date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2017-11-09,25.46,25.46,25.46,25.46,521,21.5479211478757,21.5479211478757,21.5479211478757,21.5479211478757,615.588850031953,0.0,1.0
2017-11-13,25.3805,25.3805,25.3805,25.3805,523,21.4806367907957,21.4806367907957,21.4806367907957,21.4806367907957,617.951955022479,0.0,1.0
2017-11-14,25.32,25.32,25.32,25.32,100040,21.4294329718858,21.4294329718858,21.4294329718858,21.4294329718858,118202.511626097,0.0,1.0
2017-11-15,25.14,25.18,25.14,25.18,1400,21.2770910313274,21.3109447958959,21.2770910313274,21.3109447958959,1654.17349336801,0.0,1.0
2017-11-16,25.46,25.46,25.39,25.39,400,21.5479211478757,21.5479211478757,21.4886770598808,21.4886770598808,472.620998105146,0.0,1.0
2017-11-17,25.55,25.55,25.525,25.54,5668,21.6240921181549,21.6240921181549,21.6029335152996,21.6156286770128,6697.03954314993,0.0,1.0
2017-11-20,25.47,25.47,25.47,25.47,1000,21.5563845890178,21.5563845890178,21.5563845890178,21.5563845890178,1181.55249526287,0.0,1.0
2017-11-21,25.47,25.47,25.47,25.47,100,21.5563845890178,21.5563845890178,21.5563845890178,21.5563845890178,118.155249526287,0.0,1.0
2017-11-24,25.47,25.47,25.47,25.47,50,21.5563845890178,21.5563845890178,21.5563845890178,21.5563845890178,59.0776247631434,0.0,1.0
2017-11-30,25.47,25.47,25.47,25.47,50,21.5563845890178,21.5563845890178,21.5563845890178,21.5563845890178,59.0776247631434,0.0,1.0
2017-12-01,25.47,25.47,25.47,25.47,100,21.5563845890178,21.5563845890178,21.5563845890178,21.5563845890178,118.155249526287,0.0,1.0
2017-12-07,24.49,24.52,24.395,24.45,2902,20.7269673570886,20.752357680515,20.6465646662383,20.6931135925201,3428.86534125284,0.0,1.0
2017-12-13,24.49,24.49,24.49,24.49,12,20.7269673570886,20.7269673570886,20.7269673570886,20.7269673570886,14.1786299431544,0.0,1.0
2017-12-14,24.87,24.87,24.87,24.87,250,21.0485781204897,21.0485781204897,21.0485781204897,21.0485781204897,295.388123815717,0.0,1.0
2017-12-18,24.875,24.88,24.86,24.88,1900,21.0528098410608,21.0570415616319,21.0401146793476,21.0570415616319,2244.94974099944,0.0,1.0
2017-12-19,24.875,24.875,24.875,24.875,8,21.0528098410608,21.0528098410608,21.0528098410608,21.0528098410608,9.45241996210292,0.0,1.0
2017-12-20,24.755,24.84,24.755,24.84,4596,20.9512485473552,21.0231877970633,20.9512485473552,21.0231877970633,5430.41526822812,0.0,1.0
2017-12-21,24.79,24.809,24.79,24.809,10175,20.9808705913526,20.9969511295227,20.9808705913526,20.9969511295227,12022.2966392997,0.0,1.0
2017-12-22,24.96,24.96,24.93,24.93,795,21.1247490907689,21.1247490907689,21.0993587673425,21.0993587673425,939.33423373398,0.0,1.0
2017-12-26,24.66,24.66,24.56,24.56,3332,20.8708458565049,20.8708458565049,20.7862114450835,20.7862114450835,3936.93291421587,0.0,1.0
2017-12-27,24.66,24.66,24.66,24.66,0,20.8708458565049,20.8708458565049,20.8708458565049,20.8708458565049,0,0.0,1.0
2017-12-28,24.66,24.66,24.66,24.66,0,20.8708458565049,20.8708458565049,20.8708458565049,20.8708458565049,0,0.0,1.0
2017-12-29,25.38,25.44,25.3799,25.44,728,21.4802136187386,21.5309942655914,21.4801289843272,21.5309942655914,860.170216551367,0.0,1.0
2018-01-02,25.38,25.38,25.38,25.38,6,21.4802136187386,21.4802136187386,21.4802136187386,21.4802136187386,7.0893149715772,0.0,1.0
2018-01-03,25.94,25.94,25.899,25.899,900,21.9541663226982,21.9541663226982,21.9194662140154,21.9194662140154,1063.39724573658,0.0,1.0
2018-01-04,25.95,25.95,25.835,25.835,4298,21.9626297638403,21.9626297638403,21.8653001907058,21.8653001907058,5078.3126246398,0.0,1.0
2018-01-05,26.0,26.05,25.98,26.04,4267,22.004946969551,22.0472641752617,21.9880200872667,22.0388007341195,5041.68449728664,0.0,1.0
2018-01-08,26.0,26.0,26.0,26.0,12,22.004946969551,22.004946969551,22.004946969551,22.004946969551,14.1786299431544,0.0,1.0
2018-01-09,26.0,26.0,26.0,26.0,126,22.004946969551,22.004946969551,22.004946969551,22.004946969551,148.875614403121,0.0,1.0
2018-01-10,25.89,25.89,25.75,25.81,79299,21.9118491169875,21.9118491169875,21.7933609409976,21.8441415878504,93695.93132185,0.0,1.0
2018-01-11,25.89,25.89,25.89,25.89,0,21.9118491169875,21.9118491169875,21.9118491169875,21.9118491169875,0,0.0,1.0
2018-01-12,25.89,25.89,25.89,25.89,0,21.9118491169875,21.9118491169875,21.9118491169875,21.9118491169875,0,0.0,1.0
2018-01-16,26.305,26.42,26.305,26.42,10277,22.2630819243861,22.3604114975207,22.2630819243861,22.3604114975207,12142.8149938165,0.0,1.0
2018-01-17,26.51,26.55,26.443,26.443,4000,22.4365824677999,22.4704362323684,22.3798774121476,22.3798774121476,4726.20998105146,0.0,1.0
2018-01-18,26.51,26.51,26.51,26.51,0,22.4365824677999,22.4365824677999,22.4365824677999,22.4365824677999,0,0.0,1.0
2018-01-19,26.51,26.51,26.51,26.51,0,22.4365824677999,22.4365824677999,22.4365824677999,22.4365824677999,0,0.0,1.0
2018-01-22,27.22,27.26,27.175,27.26,3795,23.0374867888914,23.07134055346,22.9994013037518,23.07134055346,4483.99171952259,0.0,1.0
2018-01-23,27.247,27.247,27.247,27.247,190,23.0603380799752,23.0603380799752,23.0603380799752,23.0603380799752,224.494974099945,0.0,1.0
2018-01-24,27.247,27.247,27.247,27.247,0,23.0603380799752,23.0603380799752,23.0603380799752,23.0603380799752,0,0.0,1.0
2018-01-25,27.31,27.37,27.31,27.37,3400,23.1136577591707,23.1644384060235,23.1136577591707,23.1644384060235,4017.27848389374,0.0,1.0
2018-01-26,27.16,27.17,27.12,27.17,3395,22.9867061420386,22.9951695831808,22.9528523774701,22.9951695831808,4011.37072141744,0.0,1.0
2018-01-29,27.08,27.09,27.07,27.09,3527,22.9189986129016,22.9274620540437,22.9105351717594,22.9274620540437,4167.33565079212,0.0,1.0
2018-01-30,26.75,26.87,26.75,26.85,1928,22.6397050552111,22.7412663489167,22.6397050552111,22.7243394666325,2278.03321086681,0.0,1.0
2018-01-31,26.82,27.05,26.82,27.01,2100,22.6989491432061,22.8936082894752,22.6989491432061,22.8597545249066,2481.26024005201,0.0,1.0
2018-02-01,26.94,27.03,26.94,27.0,3200,22.8005104369117,22.8766814071909,22.8005104369117,22.8512910837645,3780.96798484117,0.0,1.0
2018-02-02,26.75,26.78,26.75,26.78,2837,22.6397050552111,22.6650953786375,22.6397050552111,22.6650953786375,3352.06442906075,0.0,1.0
2018-02-05,26.1,26.43,26.1,26.38,544,22.0895813809723,22.3688749386628,22.0895813809723,22.3265577329521,642.764557423,0.0,1.0
2018-02-06,25.87,25.9,25.44,25.44,19353,21.8949222347032,21.9203125581296,21.5309942655914,21.5309942655914,22866.5854408223,0.0,1.0
2018-02-07,25.81,25.85,25.8,25.85,4238,21.8441415878504,21.877995352419,21.8356781467083,21.877995352419,5007.41947492403,0.0,1.0
2018-02-08,24.75,25.46,24.75,25.45,649,20.9470168267841,21.5479211478757,20.9470168267841,21.5394577067336,766.8275694256,0.0,1.0
2018-02-09,25.098,25.2,24.95,25.2,12569,21.2415445785304,21.3278716781802,21.1162856496268,21.3278716781802,14850.933312959,0.0,1.0
2018-02-12,25.425,25.52,25.38,25.5,2700,21.5182991038782,21.5987017947285,21.4802136187386,21.5817749124442,3190.19173720974,0.0,1.0
2018-02-13,25.47,25.55,25.385,25.45,4530,21.5563845890178,21.6240921181549,21.4844453393097,21.5394577067336,5352.43280354079,0.0,1.0
2018-02-14,25.88,25.91,25.88,25.91,200,21.9033856758454,21.9287759992718,21.9033856758454,21.9287759992718,236.310499052573,0.0,1.0
2018-02-15,26.25,26.29,26.18,26.2,5100,22.2165329981044,22.2503867626729,22.1572889101094,22.1742157923937,6025.9177258406,0.0,1.0
2018-02-16,26.34,26.55,26.34,26.55,400,22.2927039683836,22.4704362323684,22.2927039683836,22.4704362323684,472.620998105146,0.0,1.0
2018-02-20,26.064,26.09,26.064,26.09,1101,22.0591129928606,22.0811179398302,22.0591129928606,22.0811179398302,1300.88929728442,0.0,1.0
2018-02-21,26.064,26.064,26.064,26.064,0,22.0591129928606,22.0591129928606,22.0591129928606,22.0591129928606,0,0.0,1.0
2018-02-22,26.0637,26.0637,26.0637,26.0637,0,22.0588590896264,22.0588590896264,22.0588590896264,22.0588590896264,0,0.0,1.0
2018-02-23,26.37,26.37,26.37,26.37,100,22.31809429181,22.31809429181,22.31809429181,22.31809429181,118.155249526286,0.0,1.0
2018-02-26,26.44,26.44,26.44,26.44,100,22.3773383798049,22.3773383798049,22.3773383798049,22.3773383798049,118.155249526287,0.0,1.0
2018-02-27,26.03,26.03,26.03,26.03,100,22.0303372929774,22.0303372929774,22.0303372929774,22.0303372929774,118.155249526287,0.0,1.0
2018-02-28,26.03,26.03,26.03,26.03,3,22.0303372929774,22.0303372929774,22.0303372929774,22.0303372929774,3.5446574857886,0.0,1.0
2018-03-01,26.05,26.11,25.875,25.875,5039,22.0472641752617,22.0980448221145,21.8991539552743,21.8991539552743,5953.84302362957,0.0,1.0
2018-03-02,26.05,26.05,26.05,26.05,0,22.0472641752617,22.0472641752617,22.0472641752617,22.0472641752617,0,0.0,1.0
2018-03-05,26.0,26.0,26.0,26.0,100,22.004946969551,22.004946969551,22.004946969551,22.004946969551,118.155249526286,0.0,1.0
2018-03-06,26.0,26.0,26.0,26.0,37,22.004946969551,22.004946969551,22.004946969551,22.004946969551,43.717442324726,0.0,1.0
2018-03-07,26.0,26.0,26.0,26.0,78,22.004946969551,22.004946969551,22.004946969551,22.004946969551,92.1610946305035,0.0,1.0
2018-03-08,26.27,26.27,26.27,26.27,200,22.2334598803886,22.2334598803886,22.2334598803886,22.2334598803886,236.310499052573,0.0,1.0
2018-03-09,26.43,26.43,26.43,26.43,100,22.3688749386628,22.3688749386628,22.3688749386628,22.3688749386628,118.155249526287,0.0,1.0
2018-03-12,26.85,26.85,26.85,26.85,259,22.7243394666325,22.7243394666325,22.7243394666325,22.7243394666325,306.022096273082,0.0,1.0
2018-03-13,26.97,26.97,26.97,26.97,105,22.8259007603381,22.8259007603381,22.8259007603381,22.8259007603381,124.063012002601,0.0,1.0
2018-03-14,26.74,26.74,26.74,26.74,200,22.631241614069,22.631241614069,22.631241614069,22.631241614069,236.310499052573,0.0,1.0
2018-03-15,26.82,26.83,26.82,26.83,200,22.6989491432061,22.7074125843482,22.6989491432061,22.7074125843482,236.310499052573,0.0,1.0
2018-03-16,26.82,26.82,26.82,26.82,0,22.6989491432061,22.6989491432061,22.6989491432061,22.6989491432061,0,0.0,1.0
2018-03-19,26.82,26.82,26.82,26.82,0,22.6989491432061,22.6989491432061,22.6989491432061,22.6989491432061,0,0.0,1.0
2018-03-20,26.7999,26.8399,26.7999,26.8399,481,22.6819376265104,22.7157913910789,22.6819376265104,22.7157913910789,568.326750221437,0.0,1.0
2018-03-21,26.775,26.79,26.775,26.775,635,22.6608636580664,22.6735588197796,22.6608636580664,22.6608636580664,750.285834491921,0.0,1.0
2018-03-22,26.45,26.45,26.45,26.45,100,22.3858018209471,22.3858018209471,22.3858018209471,22.3858018209471,118.155249526286,0.0,1.0
2018-03-23,26.45,26.45,26.45,26.45,0,22.3858018209471,22.3858018209471,22.3858018209471,22.3858018209471,0,0.0,1.0
2018-03-26,26.45,26.45,26.45,26.45,0,22.3858018209471,22.3858018209471,22.3858018209471,22.3858018209471,0,0.0,1.0
2018-03-27,26.45,26.45,26.45,26.45,0,22.3858018209471,22.3858018209471,22.3858018209471,22.3858018209471,0,0.0,1.0
2018-03-28,26.45,26.45,26.45,26.45,0,22.3858018209471,22.3858018209471,22.3858018209471,22.3858018209471,0,0.0,1.0
2018-03-29,26.45,26.45,26.45,26.45,0,22.3858018209471,22.3858018209471,22.3858018209471,22.3858018209471,0,0.0,1.0
2018-04-02,26.45,26.45,26.45,26.45,0,22.3858018209471,22.3858018209471,22.3858018209471,22.3858018209471,0,0.0,1.0
2018-04-03,26.45,26.45,26.45,26.45,0,22.3858018209471,22.3858018209471,22.3858018209471,22.3858018209471,0,0.0,1.0
2018-04-04,26.45,26.45,26.45,26.45,0,22.3858018209471,22.3858018209471,22.3858018209471,22.3858018209471,0,0.0,1.0
2018-04-05,26.45,26.45,26.45,26.45,0,22.3858018209471,22.3858018209471,22.3858018209471,22.3858018209471,0,0.0,1.0
2018-04-06,26.45,26.45,26.45,26.45,0,22.3858018209471,22.3858018209471,22.3858018209471,22.3858018209471,0,0.0,1.0
2018-04-09,26.45,26.45,26.45,26.45,3,22.3858018209471,22.3858018209471,22.3858018209471,22.3858018209471,3.54465748578859,0.0,1.0
2018-04-10,26.45,26.45,26.45,26.45,0,22.3858018209471,22.3858018209471,22.3858018209471,22.3858018209471,0,0.0,1.0
2018-04-11,26.45,26.45,26.45,26.45,0,22.3858018209471,22.3858018209471,22.3858018209471,22.3858018209471,0,0.0,1.0
2018-04-12,26.45,26.45,26.45,26.45,7,22.3858018209471,22.3858018209471,22.3858018209471,22.3858018209471,8.27086746684004,0.0,1.0
2018-04-13,26.45,26.45,26.45,26.45,0,22.3858018209471,22.3858018209471,22.3858018209471,22.3858018209471,0,0.0,1.0
2018-04-16,26.45,26.45,26.45,26.45,50,22.3858018209471,22.3858018209471,22.3858018209471,22.3858018209471,59.0776247631432,0.0,1.0
2018-04-17,26.03,26.03,26.03,26.03,500,22.0303372929774,22.0303372929774,22.0303372929774,22.0303372929774,590.776247631433,0.0,1.0
2018-04-18,26.03,26.03,26.03,26.03,0,22.0303372929774,22.0303372929774,22.0303372929774,22.0303372929774,0,0.0,1.0
2018-04-19,26.124,26.124,26.124,26.124,100,22.1098936397135,22.1098936397135,22.1098936397135,22.1098936397135,118.155249526286,0.0,1.0
2018-04-20,25.511,25.54,25.511,25.53,3515,21.5910846977006,21.6156286770128,21.5910846977006,21.6071652358706,4153.15702084897,0.0,1.0
2018-04-23,25.511,25.511,25.511,25.511,73,21.5910846977006,21.5910846977006,21.5910846977006,21.5910846977006,86.2533321541891,0.0,1.0
2018-04-24,25.511,25.511,25.511,25.511,0,21.5910846977006,21.5910846977006,21.5910846977006,21.5910846977006,0,0.0,1.0
2018-04-25,25.511,25.511,25.511,25.511,52,21.5910846977006,21.5910846977006,21.5910846977006,21.5910846977006,61.440729753669,0.0,1.0
2018-04-26,25.17,25.17,25.17,25.17,707,21.3024813547538,21.3024813547538,21.3024813547538,21.3024813547538,835.357614150845,0.0,1.0
2018-04-27,25.22,25.233,25.21,25.23,3350,21.3447985604645,21.3558010339492,21.3363351193223,21.3532620016066,3958.20085913059,0.0,1.0
2018-04-30,25.22,25.22,25.22,25.22,50,21.3447985604645,21.3447985604645,21.3447985604645,21.3447985604645,59.0776247631432,0.0,1.0
2018-05-01,24.976,24.976,24.96,24.96,3534,21.1382905965964,21.1382905965964,21.1247490907689,21.1247490907689,4175.60651825896,0.0,1.0
2018-05-02,25.11,25.169,25.11,25.169,1150,21.251700707901,21.3016350106396,21.251700707901,21.3016350106396,1358.78536955229,0.0,1.0
2018-05-03,25.11,25.11,25.11,25.11,0,21.251700707901,21.251700707901,21.251700707901,21.251700707901,0,0.0,1.0
2018-05-04,25.02,25.02,25.02,25.02,141000,21.1755297376218,21.1755297376218,21.1755297376218,21.1755297376218,166598.901832064,0.0,1.0
2018-05-07,25.02,25.02,25.02,25.02,0,21.1755297376218,21.1755297376218,21.1755297376218,21.1755297376218,0,0.0,1.0
2018-05-08,25.25,25.25,25.23,25.25,80656,21.3701888838909,21.3701888838909,21.3532620016066,21.3701888838909,95299.2980579215,0.0,1.0
2018-05-09,25.25,25.25,25.25,25.25,0,21.3701888838909,21.3701888838909,21.3701888838909,21.3701888838909,0,0.0,1.0
2018-05-10,25.25,25.25,25.25,25.25,0,21.3701888838909,21.3701888838909,21.3701888838909,21.3701888838909,0,0.0,1.0
2018-05-11,25.25,25.25,25.25,25.25,0,21.3701888838909,21.3701888838909,21.3701888838909,21.3701888838909,0,0.0,1.0
2018-05-14,25.25,25.25,25.25,25.25,0,21.3701888838909,21.3701888838909,21.3701888838909,21.3701888838909,0,0.0,1.0
2018-05-15,25.25,25.25,25.25,25.25,0,21.3701888838909,21.3701888838909,21.3701888838909,21.3701888838909,0,0.0,1.0
2018-05-16,25.25,25.25,25.25,25.25,0,21.3701888838909,21.3701888838909,21.3701888838909,21.3701888838909,0,0.0,1.0
2018-05-17,25.52,25.52,25.49,25.49,3794,21.5987017947285,21.5987017947285,21.5733114713021,21.5733114713021,4482.81016702731,0.0,1.0
2018-05-18,25.52,25.52,25.52,25.52,0,21.5987017947285,21.5987017947285,21.5987017947285,21.5987017947285,0,0.0,1.0
2018-05-21,25.739,25.75,25.739,25.75,500,21.7840511557413,21.7933609409976,21.7840511557413,21.7933609409976,590.776247631432,0.0,1.0
2018-05-22,25.739,25.739,25.739,25.739,0,21.7840511557413,21.7840511557413,21.7840511557413,21.7840511557413,0,0.0,1.0
2018-05-23,25.739,25.739,25.739,25.739,0,21.7840511557413,21.7840511557413,21.7840511557413,21.7840511557413,0,0.0,1.0
2018-05-24,25.7386,25.7386,25.7386,25.7386,34,21.7837126180956,21.7837126180956,21.7837126180956,21.7837126180956,40.1727848389374,0.0,1.0
2018-05-25,25.739,25.739,25.739,25.739,0,21.7840511557413,21.7840511557413,21.7840511557413,21.7840511557413,0,0.0,1.0
2018-05-29,25.739,25.739,25.739,25.739,0,21.7840511557413,21.7840511557413,21.7840511557413,21.7840511557413,0,0.0,1.0
2018-05-30,25.42,25.42,25.42,25.42,1000,21.5140673833072,21.5140673833072,21.5140673833072,21.5140673833072,1181.55249526286,0.0,1.0
2018-05-31,25.42,25.42,25.42,25.42,92,21.5140673833072,21.5140673833072,21.5140673833072,21.5140673833072,108.702829564183,0.0,1.0
2018-06-01,25.76,25.76,25.76,25.76,200,21.8018243821397,21.8018243821397,21.8018243821397,21.8018243821397,236.310499052574,0.0,1.0
2018-06-04,25.76,25.76,25.76,25.76,0,21.8018243821397,21.8018243821397,21.8018243821397,21.8018243821397,0,0.0,1.0
2018-06-05,25.76,25.76,25.76,25.76,77,21.8018243821397,21.8018243821397,21.8018243821397,21.8018243821397,90.9795421352408,0.0,1.0
2018-06-06,25.76,25.76,25.76,25.76,0,21.8018243821397,21.8018243821397,21.8018243821397,21.8018243821397,0,0.0,1.0
2018-06-07,25.76,25.76,25.76,25.76,0,21.8018243821397,21.8018243821397,21.8018243821397,21.8018243821397,0,0.0,1.0
2018-06-08,25.76,25.76,25.76,25.76,0,21.8018243821397,21.8018243821397,21.8018243821397,21.8018243821397,0,0.0,1.0
2018-06-11,25.76,25.76,25.76,25.76,0,21.8018243821397,21.8018243821397,21.8018243821397,21.8018243821397,0,0.0,1.0
2018-06-12,25.955,25.96,25.924,25.939,14372,21.9668614844114,21.9710932049824,21.9406248168708,21.953319978584,16981.2724619179,0.0,1.0
2018-06-13,25.955,25.955,25.955,25.955,0,21.9668614844114,21.9668614844114,21.9668614844114,21.9668614844114,0,0.0,1.0
2018-06-14,25.955,25.955,25.955,25.955,0,21.9668614844114,21.9668614844114,21.9668614844114,21.9668614844114,0,0.0,1.0
2018-06-15,25.955,25.955,25.955,25.955,0,21.9668614844114,21.9668614844114,21.9668614844114,21.9668614844114,0,0.0,1.0
2018-06-18,25.955,25.955,25.955,25.955,73,21.9668614844114,21.9668614844114,21.9668614844114,21.9668614844114,86.2533321541891,0.0,1.0
2018-06-19,24.939,24.939,24.939,24.939,200,21.1069758643705,21.1069758643705,21.1069758643705,21.1069758643705,236.310499052573,0.0,1.0
2018-06-20,24.939,24.939,24.939,24.939,0,21.1069758643705,21.1069758643705,21.1069758643705,21.1069758643705,0,0.0,1.0
2018-06-21,24.939,24.939,24.939,24.939,0,21.1069758643705,21.1069758643705,21.1069758643705,21.1069758643705,0,0.0,1.0
2018-06-22,25.102,25.15,25.102,25.15,7536,21.2449299549873,21.2855544724695,21.2449299549873,21.2855544724695,8904.17960430094,0.0,1.0
2018-06-25,24.75,24.75,24.75,24.75,128,20.9470168267841,20.9470168267841,20.9470168267841,20.9470168267841,151.238719393647,0.0,1.0
2018-06-26,24.865,24.91,24.83,24.83,300,21.0443463999187,21.0824318850583,21.0147243559212,21.0147243559212,354.465748578859,0.0,1.0
2018-06-27,24.865,24.865,24.865,24.865,81,21.0443463999187,21.0443463999187,21.0443463999187,21.0443463999187,95.7057521162919,0.0,1.0
2018-06-28,24.865,24.865,24.865,24.865,0,21.0443463999187,21.0443463999187,21.0443463999187,21.0443463999187,0,0.0,1.0
2018-06-29,24.865,24.865,24.865,24.865,0,21.0443463999187,21.0443463999187,21.0443463999187,21.0443463999187,0,0.0,1.0
2018-07-02,24.865,24.865,24.865,24.865,0,21.0443463999187,21.0443463999187,21.0443463999187,21.0443463999187,0,0.0,1.0
2018-07-03,24.865,24.865,24.865,24.865,0,21.0443463999187,21.0443463999187,21.0443463999187,21.0443463999187,0,0.0,1.0
2018-07-05,24.865,24.865,24.865,24.865,0,21.0443463999187,21.0443463999187,21.0443463999187,21.0443463999187,0,0.0,1.0
2018-07-06,24.865,24.865,24.865,24.865,0,21.0443463999187,21.0443463999187,21.0443463999187,21.0443463999187,0,0.0,1.0
2018-07-09,24.865,24.865,24.865,24.865,10,21.0443463999187,21.0443463999187,21.0443463999187,21.0443463999187,11.8155249526286,0.0,1.0
2018-07-10,24.865,24.865,24.865,24.865,0,21.0443463999187,21.0443463999187,21.0443463999187,21.0443463999187,0,0.0,1.0
2018-07-11,24.865,24.865,24.865,24.865,0,21.0443463999187,21.0443463999187,21.0443463999187,21.0443463999187,0,0.0,1.0
2018-07-12,25.2,25.2,25.2,25.2,2800,21.3278716781802,21.3278716781802,21.3278716781802,21.3278716781802,3308.34698673602,0.0,1.0
2018-07-13,25.2,25.2,25.2,25.2,0,21.3278716781802,21.3278716781802,21.3278716781802,21.3278716781802,0,0.0,1.0
2018-07-16,25.2,25.2,25.2,25.2,0,21.3278716781802,21.3278716781802,21.3278716781802,21.3278716781802,0,0.0,1.0
2018-07-17,25.2,25.2,25.2,25.2,0,21.3278716781802,21.3278716781802,21.3278716781802,21.3278716781802,0,0.0,1.0
2018-07-18,25.2,25.2,25.2,25.2,0,21.3278716781802,21.3278716781802,21.3278716781802,21.3278716781802,0,0.0,1.0
2018-07-19,25.2,25.2,25.2,25.2,0,21.3278716781802,21.3278716781802,21.3278716781802,21.3278716781802,0,0.0,1.0
2018-07-20,25.2,25.2,25.2,25.2,0,21.3278716781802,21.3278716781802,21.3278716781802,21.3278716781802,0,0.0,1.0
2018-07-23,25.2,25.2,25.2,25.2,0,21.3278716781802,21.3278716781802,21.3278716781802,21.3278716781802,0,0.0,1.0
2018-07-24,25.8,25.8,25.8,25.8,1100,21.8356781467083,21.8356781467083,21.8356781467083,21.8356781467083,1299.70774478915,0.0,1.0
2018-07-25,25.8,25.8,25.8,25.8,0,21.8356781467083,21.8356781467083,21.8356781467083,21.8356781467083,0,0.0,1.0
2018-07-26,25.8,25.8,25.8,25.8,0,21.8356781467083,21.8356781467083,21.8356781467083,21.8356781467083,0,0.0,1.0
2018-07-27,26.223,26.223,26.223,26.223,300,22.1936817070206,22.1936817070206,22.1936817070206,22.1936817070206,354.46574857886,0.0,1.0
2018-07-30,26.223,26.223,26.223,26.223,0,22.1936817070206,22.1936817070206,22.1936817070206,22.1936817070206,0,0.0,1.0
2018-07-31,26.223,26.223,26.223,26.223,0,22.1936817070206,22.1936817070206,22.1936817070206,22.1936817070206,0,0.0,1.0
2018-08-01,26.291,26.291,26.223,26.223,9655,22.2512331067871,22.2512331067871,22.1936817070206,22.1936817070206,11407.889341763,0.0,1.0
2018-08-02,25.969,25.969,25.969,25.969,100,21.9787103020104,21.9787103020104,21.9787103020104,21.9787103020104,118.155249526286,0.0,1.0
2018-08-03,26.305,26.305,26.305,26.305,385,22.2630819243861,22.2630819243861,22.2630819243861,22.2630819243861,454.897710676203,0.0,1.0
2018-08-06,26.305,26.305,26.305,26.305,0,22.2630819243861,22.2630819243861,22.2630819243861,22.2630819243861,0,0.0,1.0
2018-08-07,26.3,26.32,26.3,26.32,2282,22.258850203815,22.2757770860993,22.258850203815,22.2757770860993,2696.30279418986,0.0,1.0
2018-08-08,26.435,26.435,26.435,26.435,189,22.3731066592339,22.3731066592339,22.3731066592339,22.3731066592339,223.313421604681,0.0,1.0
2018-08-09,26.35,26.43,26.35,26.43,389,22.3011674095257,22.3688749386628,22.3011674095257,22.3688749386628,459.623920657255,0.0,1.0
2018-08-10,26.1,26.11,26.1,26.11,2040,22.0895813809723,22.0980448221145,22.0895813809723,22.0980448221145,2410.36709033625,0.0,1.0
2018-08-13,25.769,25.769,25.769,25.769,200,21.8094414791677,21.8094414791677,21.8094414791677,21.8094414791677,236.310499052573,0.0,1.0
2018-08-14,25.769,25.769,25.769,25.769,0,21.8094414791677,21.8094414791677,21.8094414791677,21.8094414791677,0,0.0,1.0
2018-08-15,25.769,25.769,25.769,25.769,0,21.8094414791677,21.8094414791677,21.8094414791677,21.8094414791677,0,0.0,1.0
2018-08-16,25.59,25.59,25.59,25.59,200,21.6579458827234,21.6579458827234,21.6579458827234,21.6579458827234,236.310499052574,0.0,1.0
2018-08-17,25.59,25.59,25.59,25.59,0,21.6579458827234,21.6579458827234,21.6579458827234,21.6579458827234,0,0.0,1.0
2018-08-20,25.59,25.59,25.59,25.59,0,21.6579458827234,21.6579458827234,21.6579458827234,21.6579458827234,0,0.0,1.0
2018-08-21,25.91,25.91,25.91,25.91,200,21.9287759992718,21.9287759992718,21.9287759992718,21.9287759992718,236.310499052573,0.0,1.0
2018-08-22,25.918,25.956,25.918,25.94,10542,21.9355467521855,21.9677078285256,21.9355467521855,21.9541663226982,12455.9264050611,0.0,1.0
2018-08-23,25.918,25.918,25.918,25.918,0,21.9355467521855,21.9355467521855,21.9355467521855,21.9355467521855,0,0.0,1.0
2018-08-24,25.918,25.918,25.918,25.918,0,21.9355467521855,21.9355467521855,21.9355467521855,21.9355467521855,0,0.0,1.0
2018-08-27,25.918,25.918,25.918,25.918,4,21.9355467521855,21.9355467521855,21.9355467521855,21.9355467521855,4.72620998105146,0.0,1.0
2018-08-28,25.918,25.918,25.918,25.918,0,21.9355467521855,21.9355467521855,21.9355467521855,21.9355467521855,0,0.0,1.0
2018-08-29,25.918,25.918,25.918,25.918,0,21.9355467521855,21.9355467521855,21.9355467521855,21.9355467521855,0,0.0,1.0
2018-08-30,26.54,26.54,26.54,26.54,400,22.4619727912263,22.4619727912263,22.4619727912263,22.4619727912263,472.620998105146,0.0,1.0
2018-08-31,26.54,26.54,26.54,26.54,0,22.4619727912263,22.4619727912263,22.4619727912263,22.4619727912263,0,0.0,1.0
2018-09-04,26.359,26.359,26.329,26.33,9662,22.3087845065536,22.3087845065536,22.2833941831272,22.2842405272414,11416.1602092298,0.0,1.0
2018-09-05,26.359,26.359,26.359,26.359,4,22.3087845065536,22.3087845065536,22.3087845065536,22.3087845065536,4.72620998105147,0.0,1.0
2018-09-06,26.359,26.359,26.359,26.359,0,22.3087845065536,22.3087845065536,22.3087845065536,22.3087845065536,0,0.0,1.0
2018-09-07,26.359,26.359,26.359,26.359,0,22.3087845065536,22.3087845065536,22.3087845065536,22.3087845065536,0,0.0,1.0
2018-09-10,25.82,25.9,25.82,25.9,424,21.8526050289926,21.9203125581296,21.8526050289926,21.9203125581296,500.978257991454,0.0,1.0
2018-09-11,25.92,25.92,25.92,25.92,137,21.9372394404139,21.9372394404139,21.9372394404139,21.9372394404139,161.872691851013,0.0,1.0
2018-09-12,25.92,25.92,25.92,25.92,0,21.9372394404139,21.9372394404139,21.9372394404139,21.9372394404139,0,0.0,1.0
2018-09-13,25.92,25.92,25.92,25.92,0,21.9372394404139,21.9372394404139,21.9372394404139,21.9372394404139,0,0.0,1.0
2018-09-14,25.92,25.92,25.92,25.92,2,21.9372394404139,21.9372394404139,21.9372394404139,21.9372394404139,2.36310499052573,0.0,1.0
2018-09-17,25.92,25.92,25.92,25.92,0,21.9372394404139,21.9372394404139,21.9372394404139,21.9372394404139,0,0.0,1.0
2018-09-18,25.92,25.92,25.92,25.92,0,21.9372394404139,21.9372394404139,21.9372394404139,21.9372394404139,0,0.0,1.0
2018-09-19,25.92,25.92,25.92,25.92,0,21.9372394404139,21.9372394404139,21.9372394404139,21.9372394404139,0,0.0,1.0
2018-09-20,25.92,25.92,25.92,25.92,2,21.9372394404139,21.9372394404139,21.9372394404139,21.9372394404139,2.36310499052573,0.0,1.0
2018-09-21,25.92,25.92,25.92,25.92,21,21.9372394404139,21.9372394404139,21.9372394404139,21.9372394404139,24.8126024005202,0.0,1.0
2018-09-24,25.92,25.92,25.92,25.92,0,21.9372394404139,21.9372394404139,21.9372394404139,21.9372394404139,0,0.0,1.0
2018-09-25,25.92,25.92,25.92,25.92,0,21.9372394404139,21.9372394404139,21.9372394404139,21.9372394404139,0,0.0,1.0
2018-09-26,25.92,25.92,25.92,25.92,0,21.9372394404139,21.9372394404139,21.9372394404139,21.9372394404139,0,0.0,1.0
2018-09-27,25.92,25.92,25.92,25.92,30,21.9372394404139,21.9372394404139,21.9372394404139,21.9372394404139,35.446574857886,0.0,1.0
2018-09-28,25.92,25.92,25.92,25.92,0,21.9372394404139,21.9372394404139,21.9372394404139,21.9372394404139,0,0.0,1.0
2018-10-01,25.92,25.92,25.92,25.92,0,21.9372394404139,21.9372394404139,21.9372394404139,21.9372394404139,0,0.0,1.0
2018-10-02,25.92,25.92,25.92,25.92,0,21.9372394404139,21.9372394404139,21.9372394404139,21.9372394404139,0,0.0,1.0
2018-10-03,25.92,25.92,25.92,25.92,4,21.9372394404139,21.9372394404139,21.9372394404139,21.9372394404139,4.72620998105146,0.0,1.0
2018-10-04,25.92,25.92,25.92,25.92,0,21.9372394404139,21.9372394404139,21.9372394404139,21.9372394404139,0,0.0,1.0
2018-10-05,25.92,25.92,25.92,25.92,1,21.9372394404139,21.9372394404139,21.9372394404139,21.9372394404139,1.18155249526287,0.0,1.0
2018-10-08,25.92,25.92,25.92,25.92,0,21.9372394404139,21.9372394404139,21.9372394404139,21.9372394404139,0,0.0,1.0
2018-10-09,25.92,25.92,25.92,25.92,5,21.9372394404139,21.9372394404139,21.9372394404139,21.9372394404139,5.90776247631433,0.0,1.0
2018-10-10,24.359,24.359,24.35,24.35,2045,20.6160962781266,20.6160962781266,20.6084791810987,20.6084791810987,2416.27485281256,0.0,1.0
2018-10-11,23.401,23.401,23.401,23.401,500,19.8052986167101,19.8052986167101,19.8052986167101,19.8052986167101,590.776247631433,0.0,1.0
2018-10-12,23.401,23.401,23.401,23.401,0,19.8052986167101,19.8052986167101,19.8052986167101,19.8052986167101,0,0.0,1.0
2018-10-15,23.88,23.92,23.88,23.92,1026,20.2106974474184,20.2445512119869,20.2106974474184,20.2445512119869,1212.2728601397,0.0,1.0
2018-10-16,23.88,23.88,23.88,23.88,0,20.2106974474184,20.2106974474184,20.2106974474184,20.2106974474184,0,0.0,1.0
2018-10-17,23.95,23.973,23.95,23.97,3537,20.2699415354133,20.2894074500402,20.2699415354133,20.2868684176976,4179.15117574476,0.0,1.0
2018-10-18,23.53,23.53,23.53,23.53,100,19.9144770074436,19.9144770074436,19.9144770074436,19.9144770074436,118.155249526287,0.0,1.0
2018-10-19,23.53,23.53,23.53,23.53,0,19.9144770074436,19.9144770074436,19.9144770074436,19.9144770074436,0,0.0,1.0
2018-10-22,23.76,23.76,23.76,23.76,200,20.1091361537127,20.1091361537127,20.1091361537127,20.1091361537127,236.310499052574,0.0,1.0
2018-10-23,23.76,23.76,23.76,23.76,90,20.1091361537127,20.1091361537127,20.1091361537127,20.1091361537127,106.339724573658,0.0,1.0
2018-10-24,23.76,23.76,23.76,23.76,0,20.1091361537127,20.1091361537127,20.1091361537127,20.1091361537127,0,0.0,1.0
2018-10-25,23.76,23.76,23.76,23.76,0,20.1091361537127,20.1091361537127,20.1091361537127,20.1091361537127,0,0.0,1.0
2018-10-26,22.72,22.72,22.72,22.72,500,19.2289382749307,19.2289382749307,19.2289382749307,19.2289382749307,590.776247631433,0.0,1.0
2018-10-29,22.72,22.72,22.72,22.72,30,19.2289382749307,19.2289382749307,19.2289382749307,19.2289382749307,35.446574857886,0.0,1.0
2018-10-30,22.72,22.72,22.72,22.72,0,19.2289382749307,19.2289382749307,19.2289382749307,19.2289382749307,0,0.0,1.0
2018-10-31,22.72,22.72,22.72,22.72,0,19.2289382749307,19.2289382749307,19.2289382749307,19.2289382749307,0,0.0,1.0
2018-11-01,23.896,23.939,23.896,23.939,1109,20.2242389532458,20.260631750157,20.2242389532458,20.260631750157,1310.34171724652,0.0,1.0
2018-11-02,23.965,24.19,23.894,24.12,12860,20.2826366971265,20.4730641228245,20.2225462650174,20.4138200348296,15194.7650890805,0.0,1.0
2018-11-05,23.965,23.965,23.965,23.965,1,20.2826366971265,20.2826366971265,20.2826366971265,20.2826366971265,1.18155249526287,0.0,1.0
2018-11-06,23.965,23.965,23.965,23.965,0,20.2826366971265,20.2826366971265,20.2826366971265,20.2826366971265,0,0.0,1.0
2018-11-07,23.965,23.965,23.965,23.965,91,20.2826366971265,20.2826366971265,20.2826366971265,20.2826366971265,107.521277068921,0.0,1.0
2018-11-08,23.89,23.95,23.85,23.95,2035,20.2191608885605,20.2699415354133,20.185307123992,20.2699415354133,2404.45932785993,0.0,1.0
2018-11-09,23.4,23.45,23.4,23.45,455,19.8044522725959,19.8467694783066,19.8044522725959,19.8467694783066,537.606385344603,0.0,1.0
2018-11-12,23.24,23.25,23.231,23.25,1627,19.6690372143217,19.6775006554639,19.6614201172938,19.6775006554639,1922.38590979268,0.0,1.0
2018-11-13,23.35,23.41,23.35,23.41,300,19.7621350668852,19.812915713738,19.7621350668852,19.812915713738,354.46574857886,0.0,1.0
2018-11-14,23.4,23.489,23.37,23.489,1480,19.8044522725959,19.8797768987609,19.7790619491695,19.8797768987609,1748.69769298904,0.0,1.0
2018-11-15,23.82,23.86,23.63,23.69,291060,20.1599168005656,20.1937705651341,19.999111418865,20.0498920657178,343902.669271209,0.0,1.0
2018-11-16,23.43,23.43,23.43,23.43,213,19.8298425960223,19.8298425960223,19.8298425960223,19.8298425960223,251.67068149099,0.0,1.0
2018-11-19,23.43,23.43,23.43,23.43,5,19.8298425960223,19.8298425960223,19.8298425960223,19.8298425960223,5.90776247631433,0.0,1.0
2018-11-20,23.003,23.04,23.003,23.04,786,19.4684536592531,19.499768391479,19.4684536592531,19.499768391479,928.700261276614,0.0,1.0
2018-11-21,23.003,23.003,23.003,23.003,55,19.4684536592531,19.4684536592531,19.4684536592531,19.4684536592531,64.9853872394577,0.0,1.0
2018-11-23,23.0032,23.0032,23.0032,23.0032,55,19.468622928076,19.468622928076,19.468622928076,19.468622928076,64.9853872394575,0.0,1.0
2018-11-26,23.3,23.346,23.296,23.346,785,19.7198178611745,19.7587496904284,19.7164324847177,19.7587496904284,927.518708781351,0.0,1.0
2018-11-27,23.21,23.23,23.13,23.23,794,19.6436468908953,19.6605737731796,19.5759393617582,19.6605737731796,938.152681238716,0.0,1.0
2018-11-28,23.42,23.42,23.41,23.413,496,19.8213791548802,19.8213791548802,19.812915713738,19.8154547460807,586.05003765038,0.0,1.0
2018-11-29,23.42,23.42,23.42,23.42,26,19.8213791548802,19.8213791548802,19.8213791548802,19.8213791548802,30.7203648768344,0.0,1.0
2018-11-30,23.44,23.44,23.44,23.44,232,19.8383060371644,19.8383060371644,19.8383060371644,19.8383060371644,274.120178900985,0.0,1.0
2018-12-03,23.44,23.44,23.44,23.44,115,19.8383060371644,19.8383060371644,19.8383060371644,19.8383060371644,135.87853695523,0.0,1.0
2018-12-04,23.44,23.44,23.44,23.44,43,19.8383060371644,19.8383060371644,19.8383060371644,19.8383060371644,50.8067572963033,0.0,1.0
2018-12-06,22.9758,22.9758,22.9758,22.9758,453,19.4454330993465,19.4454330993465,19.4454330993465,19.4454330993465,535.243280354079,0.0,1.0
2018-12-07,23.04,23.04,22.881,23.03,418,19.499768391479,19.499768391479,19.3651996773191,19.4913049503369,493.888943019878,0.0,1.0
2018-12-10,22.909,22.909,22.66,22.81,850,19.3888973125171,19.3888973125171,19.1781576280779,19.3051092452099,1004.31962097343,0.0,1.0
2018-12-11,22.932,22.932,22.91,22.91,335,19.408363227144,19.408363227144,19.3897436566313,19.3897436566313,395.820085913059,0.0,1.0
2018-12-12,23.316,23.316,23.316,23.316,18,19.7333593670019,19.7333593670019,19.7333593670019,19.7333593670019,21.2679449147316,0.0,1.0
2018-12-13,23.18,23.315,23.18,23.315,5821,19.6182565674689,19.7325130228877,19.6182565674689,19.7325130228877,6877.81707492515,0.0,1.0
2018-12-14,22.926,23.02,22.926,23.02,2767,19.4032851624587,19.4828415091948,19.4032851624587,19.4828415091948,3269.35575439235,0.0,1.0
2018-12-17,22.86,23.17,22.86,23.02,3621,19.3474264509206,19.6097931263268,19.3474264509206,19.4828415091948,4278.40158534684,0.0,1.0
2018-12-18,23.017,23.12,23.017,23.03,5419,19.4803024768521,19.5674759206161,19.4803024768521,19.4913049503369,6402.83297182947,0.0,1.0
2018-12-19,22.7218,23.26,22.695,23.244,4148,19.2304616943363,19.685964096606,19.2077796720754,19.6724225907786,4901.07975035037,0.0,1.0
2018-12-20,22.645,22.77,22.53,22.71,4337,19.369600666713,19.4765205202497,19.2712344014592,19.4251989905521,5070.38666877516,0.2412,1.0
2018-12-21,22.516,22.76,22.516,22.75,2282,19.2592593778631,19.4679669319668,19.2592593778631,19.4594133436838,2667.88618357042,0.0,1.0
2018-12-24,22.311,22.48,22.311,22.48,350,19.0839108180629,19.2284664600445,19.0839108180629,19.2284664600445,409.184997480125,0.0,1.0
2018-12-26,22.636,22.636,22.33,22.38,2603,19.3619024372583,19.3619024372583,19.1001626358004,19.1429305772151,3043.16728125934,0.0,1.0
2018-12-27,22.585,22.585,22.39,22.45,1468,19.3182791370154,19.3182791370154,19.1514841654981,19.2028056951957,1716.23878943092,0.0,1.0
2018-12-28,22.8171,22.8171,22.8171,22.8171,56,19.5168079210624,19.5168079210624,19.5168079210624,19.5168079210624,65.46959959682,0.0,1.0
2018-12-31,22.77,22.99,22.77,22.99,1066,19.4765205202497,19.6646994624743,19.4765205202497,19.6646994624743,1246.26059232518,0.0,1.0
2019-01-02,22.4712,22.4721,22.39,22.39,5408,19.2209393023555,19.221709125301,19.1514841654981,19.1514841654981,6322.49276106435,0.0,1.0
2019-01-03,21.815,22.13,21.78,22.13,25148,18.6596528392291,18.9290908701417,18.6297152802389,18.9290908701417,29400.5266189435,0.0,1.0
2019-01-04,22.156,22.156,21.88,21.88,5076,18.9513301996773,18.9513301996773,18.7152511630682,18.7152511630682,5934.35156345463,0.0,1.0
2019-01-07,22.383,22.383,22.383,22.383,66,19.1454966537,19.1454966537,19.1454966537,19.1454966537,77.1605995248238,0.0,1.0
2019-01-08,22.346,22.346,22.34,22.34,240,19.1138483770531,19.1138483770531,19.1087162240834,19.1087162240834,280.583998272087,0.0,1.0
2019-01-09,22.715,22.715,22.715,22.715,45,19.4294757846936,19.4294757846936,19.4294757846936,19.4294757846936,52.6094996760161,0.0,1.0
2019-01-10,22.862,22.862,22.685,22.685,741,19.5552135324527,19.5552135324527,19.4038150198447,19.4038150198447,866.303094665068,0.0,1.0
2019-01-11,22.794,22.794,22.773,22.784,1024,19.4970491321288,19.4970491321288,19.4790865967346,19.4884955438458,1197.15839262757,0.0,1.0
2019-01-14,22.558,22.649,22.52,22.52,1118,19.2951844486514,19.3730221020262,19.2626808131763,19.2626808131763,1307.0537919508,0.0,1.0
2019-01-15,22.766,22.84,22.766,22.83,1927,19.4730990849365,19.5363956382303,19.4730990849365,19.5278420499473,2252.8556861263,0.0,1.0
2019-01-16,22.853,22.87,22.853,22.87,211,19.5475153029981,19.5620564030791,19.5475153029981,19.5620564030791,246.680098480876,0.0,1.0
2019-01-17,22.934,22.934,22.68,22.68,1213,19.6167993680899,19.6167993680899,19.3995382257033,19.3995382257033,1418.11829126684,0.0,1.0
2019-01-18,23.118,23.118,23.07,23.07,1197,19.774185392496,19.774185392496,19.7331281687379,19.7331281687379,1399.41269138203,0.0,1.0
2019-01-22,22.8296,22.855,22.8296,22.855,597,19.527499906416,19.5492260206547,19.527499906416,19.5492260206547,697.952695701816,0.0,1.0
2019-01-23,22.935,22.935,22.935,22.935,25,19.6176547269182,19.6176547269182,19.6176547269182,19.6176547269182,29.227499820009,0.0,1.0
2019-01-24,23.144,23.144,22.98,22.98,1814,19.7964247220316,19.7964247220316,19.6561458741914,19.6561458741914,2120.74738693985,0.0,1.0
2019-01-25,23.495,23.51,23.495,23.51,1009,20.0966556707627,20.1094860531871,20.0966556707627,20.1094860531871,1179.62189273556,0.0,1.0
2019-01-28,23.246,23.246,23.19,23.19,871,19.8836713225176,19.8836713225176,19.8357712281331,19.8357712281331,1018.28609372911,0.0,1.0
2019-01-29,23.084,23.15,23.084,23.13,440,19.745103192334,19.8015568750014,19.745103192334,19.7844496984355,514.403996832157,0.0,1.0
2019-01-30,23.511,23.511,23.176,23.176,470,20.1103414120154,20.1103414120154,19.823796204537,19.823796204537,549.47699661617,0.0,1.0
2019-01-31,23.808,23.808,23.79,23.79,257,20.3643829840187,20.3643829840187,20.3489865251094,20.3489865251094,300.458698149692,0.0,1.0
2019-02-01,23.612,23.733,23.61,23.644,6701,20.1967326536731,20.3002310718966,20.1950219360165,20.2241041361785,7834.13905175521,0.0,1.0
2019-02-04,23.825,23.825,23.68,23.68,672,20.3789240840997,20.3789240840997,20.2548970539971,20.2548970539971,785.63519516184,0.0,1.0
2019-02-05,24.06,24.06,23.89,23.92,779,20.5799334087487,20.5799334087487,20.4345224079388,20.4601831727876,910.728894391481,0.0,1.0
2019-02-06,24.006,24.06,23.97,24.05,1421,20.5337440320208,20.5799334087487,20.5029511142023,20.5713798204658,1661.29108976932,0.0,1.0
2019-02-07,23.687,23.687,23.58,23.58,253,20.2608845657951,20.2608845657951,20.1693611711677,20.1693611711677,295.782298178491,0.0,1.0
2019-02-08,23.59,23.611,23.452,23.46,2251,20.1779147594506,20.1958772948448,20.0598752411461,20.0667181117724,2631.64408379361,0.0,1.0
2019-02-11,23.363,23.363,23.35,23.35,311,19.9837483054279,19.9837483054279,19.9726286406601,19.9726286406601,363.590097760912,0.0,1.0
2019-02-12,23.627,23.627,23.57,23.57,1030,20.2095630360975,20.2095630360975,20.1608075828848,20.1608075828848,1204.17299258437,0.0,1.0
2019-02-13,23.453,23.55,23.42,23.54,1316,20.0607305999744,20.1437004063189,20.0325037586407,20.1351468180359,1538.53559052527,0.0,1.0
2019-02-14,23.486,23.51,23.486,23.51,290,20.0889574413081,20.1094860531871,20.0889574413081,20.1094860531871,339.038997912104,0.0,1.0
2019-02-15,23.551,23.551,23.551,23.551,4,20.1445557651472,20.1445557651472,20.1445557651472,20.1445557651472,4.67639997120143,0.0,1.0
2019-02-19,23.669,23.669,23.59,23.59,366,20.2454881068858,20.2454881068858,20.1779147594506,20.1779147594506,427.890597364932,0.0,1.0
2019-02-20,23.858,23.858,23.858,23.858,252,20.4071509254334,20.4071509254334,20.4071509254334,20.4071509254334,294.61319818569,0.0,1.0
2019-02-21,23.9008,23.9008,23.9008,23.9008,353,20.4437602832843,20.4437602832843,20.4437602832843,20.4437602832843,412.692297458528,0.0,1.0
2019-02-22,24.0997,24.15,24.0997,24.15,679,20.613891154232,20.6569157032951,20.613891154232,20.6569157032951,793.818895111443,0.0,1.0
2019-02-25,24.2179,24.2179,24.2179,24.2179,15,20.7149945677363,20.7149945677363,20.7149945677363,20.7149945677363,17.5364998920054,0.0,1.0
2019-02-26,24.159,24.2,24.155,24.155,376,20.6646139327498,20.6996836447098,20.6611924974366,20.6611924974366,439.581597292935,0.0,1.0
2019-02-27,24.035,24.035,23.96,23.96,296,20.5585494380414,20.5585494380414,20.4943975259193,20.4943975259193,346.053597868906,0.0,1.0
2019-02-28,23.74,23.8,23.72,23.8,1087,20.3062185836947,20.3575401133923,20.2891114071288,20.3575401133923,1270.81169217399,0.0,1.0
2019-03-01,23.869,23.88,23.79,23.88,3618,20.4165598725446,20.4259688196558,20.3489865251094,20.4259688196558,4229.8037739517,0.0,1.0
2019-03-04,23.809,23.92,23.696,23.92,1048,20.365238342847,20.4601831727876,20.2685827952498,20.4601831727876,1225.21679245478,0.0,1.0
2019-03-05,23.919,23.919,23.919,23.919,212,20.4593278139593,20.4593278139593,20.4593278139593,20.4593278139593,247.849198473676,0.0,1.0
2019-03-06,23.945,24.0,23.945,24.0,398,20.4815671434949,20.5286118790511,20.4815671434949,20.5286118790511,465.301797134544,0.0,1.0
2019-03-07,23.702,23.78,23.7,23.78,805,20.2737149482195,20.3404329368264,20.2720042305629,20.3404329368264,941.125494204291,0.0,1.0
2019-03-08,23.592,23.592,23.52,23.52,822,20.1796254771072,20.1796254771072,20.1180396414701,20.1180396414701,961.000194081896,0.0,1.0
2019-03-11,23.84,23.84,23.68,23.68,673,20.3917544665241,20.3917544665241,20.2548970539971,20.2548970539971,786.804295154641,0.0,1.0
2019-03-12,23.883,23.883,23.883,23.883,117,20.4285348961407,20.4285348961407,20.4285348961407,20.4285348961407,136.784699157642,0.0,1.0
2019-03-13,24.013,24.044,24.01,24.03,3571,20.5397315438189,20.566247667496,20.537165467334,20.5542726438999,4174.85607429009,0.0,1.0
2019-03-14,23.904,23.904,23.87,23.87,232,20.4464974315349,20.4464974315349,20.4174152313729,20.4174152313729,271.231198329683,0.0,1.0
2019-03-15,24.1499,24.1499,24.1499,24.1499,90,20.6568301674123,20.6568301674123,20.6568301674123,20.6568301674123,105.218999352032,0.0,1.0
2019-03-18,24.381,24.381,24.356,24.356,474,20.854503592631,20.854503592631,20.8331196219237,20.8331196219237,554.153396587371,0.0,1.0
2019-03-19,24.406,24.45,24.406,24.45,512,20.8758875633384,20.9135233517833,20.8758875633384,20.9135233517833,598.579196313783,0.0,1.0
2019-03-20,24.486,24.486,24.34,24.402,3043,20.9443162696019,20.9443162696019,20.819433880671,20.8724661280252,3557.57127809149,0.0,1.0
2019-03-21,24.714,24.718,24.55,24.55,1900,21.1393380824528,21.142759517766,20.9990592346127,20.9990592346127,2221.28998632069,0.0,1.0
2019-03-22,24.336,24.61,24.336,24.61,1245,20.8160124453578,21.0503807643103,20.8160124453578,21.0503807643103,1455.52949103645,0.0,1.0
2019-03-25,24.249,24.311,24.249,24.311,363,20.7415962272962,20.7946284746505,20.7415962272962,20.7946284746505,424.383297386531,0.0,1.0
2019-03-26,24.439,24.471,24.39,24.471,857,20.9041144046721,20.9314858871775,20.8622018220857,20.9314858871775,1001.91869382991,0.0,1.0
2019-03-27,24.315,24.37,24.28,24.37,1229,20.7980499099636,20.8450946455198,20.7681123509733,20.8450946455198,1436.82389115164,0.0,1.0
2019-03-28,24.412,24.412,24.412,24.412,45,20.8810197163081,20.8810197163081,20.8810197163081,20.8810197163081,52.6094996760162,0.0,1.0
2019-03-29,24.73,24.73,24.71,24.71,960,21.1530238237056,21.1530238237056,21.1359166471397,21.1359166471397,1122.33599308834,0.0,1.0
2019-04-01,24.914,24.914,24.854,24.854,336,21.3104098481116,21.3104098481116,21.259088318414,21.259088318414,392.817597580921,0.0,1.0
2019-04-02,24.848,24.85,24.848,24.85,554,21.2539561654442,21.2556668831008,21.2539561654442,21.2556668831008,647.6813960114,0.0,1.0
2019-04-03,24.994,24.994,24.994,24.994,85,21.3788385543751,21.3788385543751,21.3788385543751,21.3788385543751,99.3734993880306,0.0,1.0
2019-04-04,25.089,25.089,25.089,25.089,122,21.460097643063,21.460097643063,21.460097643063,21.460097643063,142.630199121644,0.0,1.0
2019-04-05,25.231,25.231,25.23,25.23,209,21.5815585966807,21.5815585966807,21.5807032378525,21.5807032378525,244.341898495276,0.0,1.0
2019-04-08,25.167,25.167,25.167,25.167,283,21.5268156316699,21.5268156316699,21.5268156316699,21.5268156316699,330.855297962502,0.0,1.0
2019-04-09,25.154,25.154,25.15,25.15,154,21.5156959669021,21.5156959669021,21.5122745315889,21.5122745315889,180.041398891256,0.0,1.0
2019-04-10,25.266,25.266,25.25,25.25,313,21.611496155671,21.611496155671,21.5978104144183,21.5978104144183,365.928297746513,0.0,1.0
2019-04-11,25.159,25.159,25.15,25.15,382,21.5199727610436,21.5199727610436,21.5122745315889,21.5122745315889,446.596197249737,0.0,1.0
2019-04-12,25.323,25.323,25.317,25.317,282,21.6602516088838,21.6602516088838,21.655119455914,21.655119455914,329.686197969701,0.0,1.0
2019-04-15,25.297,25.297,25.297,25.297,71,21.6380122793481,21.6380122793481,21.6380122793481,21.6380122793481,83.0060994888257,0.0,1.0
2019-04-16,25.4828,25.4999,25.4828,25.4999,297,21.7969379496451,21.8115645856089,21.7969379496451,21.8115645856089,347.222697861707,0.0,1.0
2019-04-17,25.703,25.76,25.703,25.76,100,21.9852879636354,22.0340434168482,21.9852879636354,22.0340434168482,116.909999280036,0.0,1.0
2019-04-18,25.738,25.738,25.654,25.654,136,22.0152255226257,22.0152255226257,21.943375381049,21.943375381049,158.997599020849,0.0,1.0
2019-04-22,25.618,25.618,25.51,25.51,560,21.9125824632304,21.9125824632304,21.8202037097747,21.8202037097747,654.695995968203,0.0,1.0
2019-04-23,25.733,25.733,25.64,25.64,600,22.0109487284842,22.0109487284842,21.9314003574529,21.9314003574529,701.459995680217,0.0,1.0
2019-04-24,25.596,25.596,25.54,25.58,764,21.893764569008,21.893764569008,21.8458644746235,21.8800788277553,893.192394499474,0.0,1.0
2019-04-25,25.56,25.56,25.52,25.52,272,21.8629716511894,21.8629716511894,21.8287572980576,21.8287572980576,317.995198041698,0.0,1.0
2019-04-26,25.5285,25.5301,25.5024,25.5301,886,21.8360278480981,21.8373964222234,21.8137029826797,21.8373964222234,1035.82259362112,0.0,1.0
2019-04-29,25.564,25.564,25.564,25.564,115,21.8663930865026,21.8663930865026,21.8663930865026,21.8663930865026,134.446499172041,0.0,1.0
2019-04-30,25.626,25.626,25.626,25.626,121,21.9194253338568,21.9194253338568,21.9194253338568,21.9194253338568,141.461099128843,0.0,1.0
2019-05-01,25.493,25.78,25.493,25.68,748,21.8056626096937,22.051150593414,21.8056626096937,21.9656147105847,874.48679461467,0.0,1.0
2019-05-02,25.63,25.655,25.63,25.655,245,21.92284676917,21.9442307398773,21.92284676917,21.9442307398773,286.429498236088,0.0,1.0
2019-05-03,26.024,26.024,26.024,26.024,34,22.2598581475177,22.2598581475177,22.2598581475177,22.2598581475177,39.7493997552123,0.0,1.0
2019-05-06,25.552,25.552,25.33,25.33,1200,21.8561287805631,21.8561287805631,21.6662391206818,21.6662391206818,1402.91999136043,0.0,1.0
2019-05-07,25.37,25.371,25.37,25.371,281,21.7004534738136,21.7013088326419,21.7004534738136,21.7013088326419,328.517097976901,0.0,1.0
2019-05-08,25.386,25.46,25.386,25.428,1165,21.7141392150663,21.77743576836,21.7141392150663,21.7500642858546,1362.00149161242,0.0,1.0
2019-05-09,24.943,24.943,24.89,24.89,557,21.3352152541321,21.3352152541321,21.2898812362326,21.2898812362326,651.188695989801,0.0,1.0
2019-05-10,25.057,25.18,25.02,25.02,2360,21.4327261605576,21.5379352964378,21.4010778839108,21.4010778839108,2759.07598300885,0.0,1.0
2019-05-13,24.077,24.23,24.01,24.22,3619,20.5944745088297,20.7253444095587,20.537165467334,20.7167908212757,4230.9728739445,0.0,1.0
2019-05-14,24.354,24.41,24.3,24.3,1057,20.8314089042671,20.8793089986515,20.7852195275392,20.7852195275392,1235.73869238998,0.0,1.0
2019-05-15,24.416,24.43,24.416,24.43,589,20.8844411516213,20.8964161752174,20.8844411516213,20.8964161752174,688.599895759412,0.0,1.0
2019-05-16,24.257,24.37,24.257,24.284,653,20.7484390979226,20.8450946455198,20.7484390979226,20.7715337862865,763.422295298634,0.0,1.0
2019-05-17,23.768,23.95,23.768,23.81,1439,20.3301686308869,20.4858439376364,20.3301686308869,20.3660937016753,1682.33488963972,0.0,1.0
2019-05-20,23.63,23.65,23.598,23.65,1400,20.2121291125824,20.2292362891483,20.184757630077,20.2292362891483,1636.7399899205,0.0,1.0
2019-05-21,23.892,23.892,23.88,23.88,818,20.4362331255954,20.4362331255954,20.4259688196558,20.4259688196558,956.323794110692,0.0,1.0
2019-05-22,23.781,23.797,23.781,23.797,179,20.3412882956547,20.3549740369074,20.3412882956547,20.3549740369074,209.268898711265,0.0,1.0
2019-05-23,23.344,23.39,23.344,23.39,175,19.9674964876904,20.0068429937919,19.9674964876904,20.0068429937919,204.592498740062,0.0,1.0
2019-05-24,23.413,23.413,23.413,23.413,110,20.0265162468426,20.0265162468426,20.0265162468426,20.0265162468426,128.60099920804,0.0,1.0
2019-05-28,23.292,23.292,23.29,23.29,396,19.9230178286191,19.9230178286191,19.9213071109625,19.9213071109625,462.963597148942,0.0,1.0
2019-05-29,23.288,23.288,23.288,23.288,25,19.9195963933059,19.9195963933059,19.9195963933059,19.9195963933059,29.227499820009,0.0,1.0
2019-05-30,23.501,23.501,23.501,23.501,125,20.1017878237325,20.1017878237325,20.1017878237325,20.1017878237325,146.137499100045,0.0,1.0
2019-05-31,23.71,23.71,23.71,23.71,63,20.2805578188459,20.2805578188459,20.2805578188459,20.2805578188459,73.6532995464226,0.0,1.0
2019-06-03,23.918,23.918,23.918,23.918,210,20.458472455131,20.458472455131,20.458472455131,20.458472455131,245.510998488075,0.0,1.0
2019-06-04,24.0407,24.0407,23.8689,23.8689,441,20.5634249833626,20.5634249833626,20.4164743366618,20.4164743366618,515.57309682496,0.0,1.0
2019-06-05,23.91,23.92,23.895,23.895,295,20.4516295845046,20.4601831727876,20.4387992020802,20.4387992020802,344.884497876107,0.0,1.0
2019-06-06,23.869,23.869,23.825,23.825,188,20.4165598725446,20.4165598725446,20.3789240840997,20.3789240840997,219.790798646468,0.0,1.0
2019-06-07,24.0141,24.03,24.0141,24.02,854,20.54067243853,20.5542726438999,20.54067243853,20.545719055617,998.411393851508,0.0,1.0
2019-06-10,24.14,24.1604,24.14,24.14,919,20.6483621150122,20.6658114351094,20.6483621150122,20.6483621150122,1074.40289338353,0.0,1.0
2019-06-11,24.187,24.187,24.187,24.187,244,20.6965188170451,20.6965188170451,20.6965188170451,20.6965188170451,285.150756616112,0.0093,1.0
2019-06-12,24.1,24.21,24.1,24.19,325,20.6220739856447,20.7161996345418,20.6220739856447,20.6990858801969,379.811458607525,0.0,1.0
2019-06-13,24.05,24.05,24.0,24.035,503,20.5792895997824,20.5792895997824,20.53650521392,20.5664542840237,587.83127286026,0.0,1.0
2019-06-14,23.875,23.89,23.875,23.89,262,20.4295442492642,20.4423795650229,20.4295442492642,20.4423795650229,306.186468169758,0.0,1.0
2019-06-17,23.991,24.015,23.991,24.015,219,20.5288040244648,20.5493405296787,20.5288040244648,20.5493405296787,255.934490569378,0.0,1.0
2019-06-18,24.44,24.44,24.435,24.435,219,20.9130078095086,20.9130078095086,20.9087293709223,20.9087293709223,255.934490569378,0.0,1.0
2019-06-19,24.8332,24.8332,24.8332,24.8332,140,21.2494642199299,21.2494642199299,21.2494642199299,21.2494642199299,163.611089861703,0.0,1.0
2019-06-20,25.2041,25.2041,25.145,25.145,131,21.5668387942567,21.5668387942567,21.5162676501675,21.5162676501675,153.093234084879,0.0,1.0
2019-06-21,25.063,25.075,25.063,25.075,309,21.4461012573532,21.4563695099602,21.4461012573532,21.4563695099602,361.113048337616,0.0,1.0
2019-06-24,25.019,25.019,25.019,25.019,251,21.4084509977944,21.4084509977944,21.4084509977944,21.4084509977944,293.331311109196,0.0,1.0
2019-06-25,24.737,24.871,24.737,24.871,562,21.1671470615308,21.2818092156419,21.1671470615308,21.2818092156419,656.781660730551,0.0,1.0
2019-06-26,24.843,24.86,24.84,24.84,450,21.257849959559,21.2723966507522,21.2552828964072,21.2552828964072,525.892788841187,0.0,1.0
2019-06-27,25.097,25.097,25.056,25.08,807,21.4751946397396,21.4751946397396,21.4401114433325,21.4606479485464,943.101067988531,0.0,1.0
2019-06-28,25.016,25.08,25.016,25.08,1125,21.4058839346426,21.4606479485464,21.4058839346426,21.4606479485464,1314.73197210297,0.0,1.0
2019-07-01,25.429,25.53,25.429,25.53,858,21.7592829618655,21.8457074213074,21.7592829618655,21.8457074213074,1002.70225072387,0.0,1.0
2019-07-02,25.426,25.426,25.29,25.364,10794,21.7567158987138,21.7567158987138,21.6403423691682,21.7036632602445,12614.4150283373,0.0,1.0
2019-07-03,25.23,25.23,25.14,25.14,1007,21.5890011061334,21.5890011061334,21.5119892115812,21.5119892115812,1176.83119636239,0.0,1.0
2019-07-05,25.05,25.05,24.99,25.01,637,21.434977317029,21.434977317029,21.3836360539942,21.4007498083392,744.430458870749,0.0,1.0
2019-07-08,25.029,25.041,25.004,25.004,1599,21.4170078749668,21.4272761275738,21.3956156820357,21.3956156820357,1868.67237634903,0.0,1.0
2019-07-09,25.029,25.029,24.96,24.96,656,21.4170078749668,21.4170078749668,21.3579654224768,21.3579654224768,766.634821066267,0.0,1.0
2019-07-10,25.348,25.36,25.333,25.36,1107,21.6899722567685,21.7002405093755,21.6771369410098,21.7002405093755,1293.69626054932,0.0,1.0
2019-07-11,25.397,25.4,25.38,25.4,746,21.7319009549136,21.7344680180654,21.7173542637204,21.7344680180654,871.813378834504,0.0,1.0
2019-07-12,25.41,25.41,25.296,25.296,184,21.7430248952378,21.7430248952378,21.6454764954717,21.6454764954717,215.031718103953,0.0,1.0
2019-07-15,25.47,25.5,25.47,25.5,815,21.7943661582726,21.82003678979,21.7943661582726,21.82003678979,952.450273123486,0.0,1.0
2019-07-16,25.478,25.536,25.478,25.536,278,21.8012116600106,21.8508415476109,21.8012116600106,21.8508415476109,324.884878439667,0.0,1.0
2019-07-17,25.36,25.36,25.36,25.36,168,21.7002405093755,21.7002405093755,21.7002405093755,21.7002405093755,196.333307834043,0.0,1.0
2019-07-18,25.605,25.605,25.584,25.584,2667,21.9098840001009,21.9098840001009,21.8919145580387,21.8919145580387,3116.79126186544,0.0,1.0
2019-07-19,25.5,25.53,25.5,25.53,481,21.82003678979,21.8457074213074,21.82003678979,21.8457074213074,562.120958739137,0.0,1.0
2019-07-22,25.688,25.73,25.688,25.73,472,21.9809060806324,22.0168449647568,21.9809060806324,22.0168449647568,551.603102962313,0.0,1.0
2019-07-23,25.82,25.82,25.71,25.71,94074,22.093856859309,22.093856859309,21.9997312104118,21.9997312104118,109939.640483213,0.0,1.0
2019-07-24,25.795,25.82,25.73,25.73,1584,22.0724646663778,22.093856859309,22.0168449647568,22.0168449647568,1851.14261672098,0.0,1.0
2019-07-25,25.647,25.75,25.647,25.75,376,21.9458228842253,22.0339587191017,21.9458228842253,22.0339587191017,439.412641342859,0.0,1.0
2019-07-26,25.639,25.69,25.639,25.68,2659,21.9389773824873,21.9826174560669,21.9389773824873,21.9740605788944,3107.44205673049,0.0,1.0
2019-07-29,25.72,25.74,25.64,25.71,1448,22.0082880875843,22.0254018419292,21.9398330702046,21.9997312104118,1692.20612942676,0.0,1.0
2019-07-30,25.45,25.48,25.44,25.48,1437,21.7772524039277,21.8029230354451,21.7686955267552,21.8029230354451,1679.35097236619,0.0,1.0
2019-07-31,25.262,25.52,25.262,25.5,4856,21.6163831130853,21.837150544135,21.6163831130853,21.82003678979,5674.96751691736,0.0,1.0
2019-08-01,24.736,25.36,24.736,25.26,4560,21.1662913738136,21.7002405093755,21.1662913738136,21.6146717376508,5329.04692692403,0.0,1.0
2019-08-02,24.497,24.497,24.4,24.459,504,20.9617820093916,20.9617820093916,20.8787803008187,20.9292658761362,588.999923502131,0.0,1.0
2019-08-05,23.723,23.91,23.723,23.91,1234,20.2994797162427,20.4594933193678,20.2994797162427,20.4594933193678,1442.11489206672,0.0,1.0
2019-08-06,24.267,24.33,24.23,24.33,3232,20.7649738344249,20.8188821606114,20.7333133888868,20.8188821606114,3777.0788745216,0.0,1.0
2019-08-07,24.33,24.33,24.13,24.15,863,20.8188821606114,20.8188821606114,20.6477446171621,20.664858371507,1008.54550393321,0.0,1.0
2019-08-08,24.636,24.636,24.55,24.55,936,21.0807226020889,21.0807226020889,21.0071334584057,21.0071334584057,1093.85700078967,0.0,1.0
2019-08-09,24.412,24.5,24.412,24.5,1209,20.8890485534256,20.9643490725434,20.8890485534256,20.9643490725434,1412.89862602,0.0,1.0
2019-08-12,24.21,24.21,24.19,24.19,907,20.7161996345418,20.7161996345418,20.6990858801969,20.6990858801969,1059.96613217546,0.0,1.0
2019-08-13,24.613,24.613,24.57,24.58,531,21.0610417845922,21.0610417845922,21.0242472127506,21.0328040899231,620.553490832603,0.0,1.0
2019-08-14,23.966,24.04,23.966,24.0,441,20.5074118315336,20.5707327226099,20.5074118315336,20.53650521392,515.374933064365,0.0,1.0
2019-08-15,24.146,24.146,24.06,24.06,1021,20.661435620638,20.661435620638,20.5878464769548,20.5878464769548,1193.19230534856,0.0,1.0
2019-08-16,24.4748,24.4748,24.39,24.39,307,20.9427857420687,20.9427857420687,20.8702234236462,20.8702234236462,358.775747053878,0.0,1.0
2019-08-19,24.595,24.67,24.595,24.67,993,21.0456394056818,21.1098159844753,21.0456394056818,21.1098159844753,1160.47008737622,0.0,1.0
2019-08-20,24.615,24.649,24.615,24.63,1263,21.0627531600267,21.0918465424131,21.0627531600267,21.0755884757854,1476.00576068094,0.0,1.0
2019-08-21,24.694,24.75,24.694,24.75,468,21.1303524896892,21.178271001855,21.1303524896892,21.178271001855,546.928500394836,0.0,1.0
2019-08-22,24.536,24.536,24.496,24.496,861,20.9951538303642,20.9951538303642,20.9609263216744,20.9609263216744,1006.20820264948,0.0,1.0
2019-08-23,24.152,24.53,24.152,24.53,258,20.6665697469415,20.9900197040608,20.6665697469415,20.9900197040608,301.511865602281,0.0,1.0
2019-08-26,24.327,24.327,24.29,24.29,547,20.8163150974597,20.8163150974597,20.7846546519216,20.7846546519216,639.25190110251,0.0,1.0
2019-08-27,24.283,24.283,24.26,24.26,108,20.7786648379008,20.7786648379008,20.7589840204042,20.7589840204042,126.214269321885,0.0,1.0
2019-08-28,24.394,24.394,24.359,24.359,297,20.8736461745152,20.8736461745152,20.8436971044116,20.8436971044116,347.089240635184,0.0,1.0
2019-08-29,24.691,24.716,24.691,24.716,165,21.1277854265375,21.1491776194686,21.1277854265375,21.1491776194686,192.827355908435,0.0,1.0
2019-08-30,24.886,24.886,24.886,24.886,100,21.2946445314006,21.2946445314006,21.2946445314006,21.2946445314006,116.865064186931,0.0,1.0
2019-09-03,24.753,24.753,24.719,24.719,500,21.1808380650068,21.1808380650068,21.1517446826204,21.1517446826204,584.325320934652,0.0,1.0
2019-09-04,25.158,25.158,25.158,25.158,100,21.5273915904917,21.5273915904917,21.5273915904917,21.5273915904917,116.86506418693,0.0,1.0
2019-09-05,25.338,25.338,25.338,25.338,100,21.6814153795961,21.6814153795961,21.6814153795961,21.6814153795961,116.86506418693,0.0,1.0
2019-09-06,25.408,25.44,25.408,25.44,216,21.7413135198033,21.7686955267552,21.7413135198033,21.7686955267552,252.428538643771,0.0,1.0
2019-09-09,25.474,25.474,25.43,25.45,802,21.7977889091416,21.7977889091416,21.7601386495828,21.7772524039277,937.257814779184,0.0,1.0
2019-09-10,25.49,25.49,25.475,25.475,425,21.8114799126176,21.8114799126176,21.7986445968589,21.7986445968589,496.676522794454,0.0,1.0
2019-09-11,25.596,25.596,25.596,25.596,0,21.9021828106457,21.9021828106457,21.9021828106457,21.9021828106457,0,0.0,1.0
2019-09-12,25.81,25.872,25.78,25.78,537,22.0852999821365,22.1383526206058,22.0596293506191,22.0596293506191,627.565394683817,0.0,1.0
2019-09-13,26.059,26.059,26.02,26.02,341,22.2983662237309,22.2983662237309,22.2649944027583,22.2649944027583,398.509868877434,0.0,1.0
2019-09-16,25.947,25.947,25.947,25.947,89,22.2025291993993,22.2025291993993,22.2025291993993,22.2025291993993,104.009907126368,0.0,1.0
2019-09-17,25.989,25.989,25.875,25.875,403,22.2384680835236,22.2384680835236,22.1409196837575,22.1409196837575,470.966208673332,0.0,1.0
2019-09-18,25.92,25.92,25.752,25.879,7342,22.1794256310336,22.1794256310336,22.0356700945362,22.1443424346265,8580.23301260446,0.0,1.0
2019-09-19,25.965,25.965,25.965,25.965,59,22.2179315783097,22.2179315783097,22.2179315783097,22.2179315783097,68.9503878702892,0.0,1.0
2019-09-20,25.858,25.961,25.858,25.961,396,22.1263729925643,22.2145088274407,22.1263729925643,22.2145088274407,462.785654180246,0.0,1.0
2019-09-23,25.904,25.904,25.9,25.9,507,22.1657346275577,22.1657346275577,22.1623118766887,22.1623118766887,592.505875427738,0.0,1.0
2019-09-24,25.74,25.79,25.72,25.79,1105,22.0254018419292,22.0681862277916,22.0082880875843,22.0681862277916,1291.35895926559,0.0,1.0
2019-09-25,25.802,25.802,25.802,25.802,366,22.0784544803985,22.0784544803985,22.0784544803985,22.0784544803985,427.726134924167,0.0,1.0
2019-09-26,25.864,25.864,25.778,25.778,268,22.1315071188678,22.1315071188678,22.0579179751846,22.0579179751846,313.198372020974,0.0,1.0
2019-09-27,25.652,25.652,25.652,25.652,15,21.9501013228115,21.9501013228115,21.9501013228115,21.9501013228115,17.5297596280396,0.0,1.0
2019-09-30,25.858,25.858,25.858,25.858,86,22.1263729925643,22.1263729925643,22.1263729925643,22.1263729925643,100.503955200761,0.0,1.0
2019-10-01,25.849,25.909,25.849,25.909,536,22.1186718031091,22.1700130661439,22.1186718031091,22.1700130661439,626.396744041949,0.0,1.0
2019-10-02,25.685,25.685,25.68,25.68,181,21.9783390174807,21.9783390174807,21.9740605788944,21.9740605788944,211.525766178344,0.0,1.0
2019-10-03,25.936,25.94,25.936,25.94,399,22.1931166345096,22.1965393853786,22.1931166345096,22.1965393853786,466.291606105853,0.0,1.0
2019-10-04,26.111,26.111,25.98,25.98,373,22.3428619850277,22.3428619850277,22.2307668940684,22.2307668940684,435.906689417252,0.0,1.0
2019-10-07,26.128,26.147,26.128,26.147,307,22.3574086762209,22.3736667428486,22.3574086762209,22.3736667428486,358.775747053878,0.0,1.0
2019-10-08,26.144,26.192,26.144,26.192,742,22.3710996796969,22.4121726901247,22.3710996796969,22.4121726901247,867.138776267025,0.0,1.0
2019-10-09,26.142,26.142,26.116,26.116,347,22.3693883042624,22.3693883042624,22.347140423614,22.347140423614,405.521772728649,0.0,1.0
2019-10-10,26.395,26.41,26.395,26.41,559,22.5858772967258,22.5987126124845,22.5858772967258,22.5987126124845,653.275708804942,0.0,1.0
2019-10-11,26.686,26.729,26.686,26.729,531,22.8348824224446,22.8716769942862,22.8348824224446,22.8716769942862,620.553490832601,0.0,1.0
2019-10-14,26.611,26.667,26.611,26.667,448,22.7707058436511,22.8186243558169,22.7707058436511,22.8186243558169,523.555487557449,0.0,1.0
2019-10-15,26.85,26.85,26.85,26.85,126,22.975215208073,22.975215208073,22.975215208073,22.975215208073,147.249980875533,0.0,1.0
2019-10-16,26.82,26.82,26.82,26.82,9,22.9495445765556,22.9495445765556,22.9495445765556,22.9495445765556,10.5178557768238,0.0,1.0
2019-10-17,26.969,27.04,26.969,27.04,882,23.0770420464254,23.1377958743499,23.0770420464254,23.1377958743499,1030.74986612873,0.0,1.0
2019-10-18,26.87,26.87,26.87,26.87,148,22.992328962418,22.992328962418,22.992328962418,22.992328962418,172.960294996657,0.0,1.0
2019-10-21,27.134,27.134,27.09,27.09,266,23.2182305197711,23.2182305197711,23.1805802602122,23.1805802602122,310.861070737235,0.0,1.0
2019-10-22,27.177,27.18,27.17,27.18,896,23.2550250916127,23.2575921547644,23.249035277592,23.2575921547644,1047.1109751149,0.0,1.0
2019-10-23,27.152,27.152,27.08,27.08,3562,23.2336328986815,23.2336328986815,23.1720233830398,23.1720233830398,4162.73358633848,0.0,1.0
2019-10-24,27.356,27.356,27.356,27.356,80,23.4081931929998,23.4081931929998,23.4081931929998,23.4081931929998,93.4920513495447,0.0,1.0
2019-10-25,27.381,27.381,27.381,27.381,35,23.429585385931,23.429585385931,23.429585385931,23.429585385931,40.9027724654258,0.0,1.0
2019-10-28,27.418,27.46,27.418,27.42,814,23.4612458314691,23.4971847155935,23.4612458314691,23.4629572069036,951.281622481617,0.0,1.0
2019-10-29,27.401,27.45,27.401,27.429,636,23.4466991402759,23.488627838421,23.4466991402759,23.4706583963588,743.26180822888,0.0,1.0
2019-10-30,27.684,27.684,27.5,27.58,408,23.6888587642567,23.6888587642567,23.5314122242834,23.5998672416631,476.809461882678,0.0,1.0
2019-10-31,27.46,27.46,27.44,27.44,131,23.4971847155935,23.4971847155935,23.4800709612486,23.4800709612486,153.093234084879,0.0,1.0
2019-11-01,27.774,27.774,27.774,27.774,75,23.7658706588089,23.7658706588089,23.7658706588089,23.7658706588089,87.6487981401982,0.0,1.0
2019-11-04,28.313,28.313,28.22,28.25,6361,24.2270863384049,24.2270863384049,24.147507380701,24.1731780122184,7433.78673293066,0.0,1.0
2019-11-05,28.467,28.519,28.467,28.468,706,24.3588622468609,24.4033580081577,24.3588622468609,24.3597179345781,825.06735315973,0.0,1.0
2019-11-06,28.509,28.6,28.509,28.514,3708,24.3948011309852,24.4726687132547,24.3948011309852,24.3990795695715,4333.3565800514,0.0,1.0
2019-11-07,28.613,28.71,28.613,28.64,2481,24.4837926535789,24.5667943621518,24.4837926535789,24.5068962219446,2899.42224247775,0.0,1.0
2019-11-08,28.392,28.392,28.38,28.38,685,24.2946856680674,24.2946856680674,24.2844174154604,24.2844174154604,800.525689680475,0.0,1.0
2019-11-11,28.058,28.089,27.96,27.96,2449,24.008885970507,24.0354122897416,23.9250285742168,23.9250285742168,2862.02542193793,0.0,1.0
2019-11-12,28.031,28.11,28.025,28.101,1229,23.9857824021413,24.0533817318038,23.9806482758379,24.0456805423486,1436.27163885738,0.0,1.0
2019-11-13,28.012,28.05,27.91,27.91,917,23.9695243355137,24.002040468769,23.8822441883545,23.8822441883545,1071.65263859415,0.0,1.0
2019-11-14,27.965,27.965,27.929,27.929,317,23.9293070128031,23.9293070128031,23.8985022549822,23.8985022549822,370.46225347257,0.0,1.0
2019-11-15,28.177,28.177,28.177,28.177,82,24.1107128088594,24.1107128088594,24.1107128088594,24.1107128088594,95.829352633283,0.0,1.0
2019-11-18,28.325,28.354,28.304,28.304,861,24.2373545910119,24.262169534812,24.2193851489497,24.2193851489497,1006.20820264947,0.0,1.0
2019-11-19,28.388,28.4,28.388,28.4,948,24.2912629171984,24.3015311698054,24.2912629171984,24.3015311698054,1107.8808084921,0.0,1.0
2019-11-20,28.239,28.28,28.239,28.25,808,24.1637654473286,24.1988486437358,24.1637654473286,24.1731780122184,944.269718630402,0.0,1.0
2019-11-21,28.176,28.176,28.176,28.176,99,24.1098571211421,24.1098571211421,24.1098571211421,24.1098571211421,115.696413545061,0.0,1.0
2019-11-22,28.159,28.159,28.159,28.159,329,24.0953104299489,24.0953104299489,24.0953104299489,24.0953104299489,384.486061175002,0.0,1.0
2019-11-25,28.348,28.348,28.348,28.348,371,24.2570354085085,24.2570354085085,24.2570354085085,24.2570354085085,433.569388133513,0.0,1.0
2019-11-26,28.346,28.346,28.276,28.276,162,24.255324033074,24.255324033074,24.1954258928668,24.1954258928668,189.321403982828,0.0,1.0
2019-11-27,28.465,28.465,28.465,28.465,148,24.3571508714264,24.3571508714264,24.3571508714264,24.3571508714264,172.960294996657,0.0,1.0
2019-11-29,28.009,28.029,28.0,28.0,264,23.9669572723619,23.9840710267068,23.9592560829067,23.9592560829067,308.523769453497,0.0,1.0
2019-12-02,27.931,28.0,27.931,28.0,463,23.9002136304167,23.9592560829067,23.9002136304167,23.9592560829067,541.085247185488,0.0,1.0
2019-12-03,27.974,27.974,27.943,27.949,1049,23.9370082022583,23.9370082022583,23.9104818830236,23.9156160093271,1225.9145233209,0.0,1.0
2019-12-04,28.227,28.23,28.219,28.23,472,24.1534971947217,24.1560642578734,24.1466516929837,24.1560642578734,551.603102962313,0.0,1.0
2019-12-05,28.407,28.407,28.407,28.407,102,24.3075209838261,24.3075209838261,24.3075209838261,24.3075209838261,119.202365470669,0.0,1.0
2019-12-06,28.532,28.535,28.458,28.458,472,24.4144819484819,24.4170490116337,24.3511610574057,24.3511610574057,551.603102962313,0.0,1.0
2019-12-09,28.411,28.5,28.411,28.5,1593,24.3109437346951,24.38709994153,24.3109437346951,24.38709994153,1861.6604724978,0.0,1.0
2019-12-10,28.444,28.444,28.442,28.442,488,24.3391814293642,24.3391814293642,24.3374700539297,24.3374700539297,570.301513232222,0.0,1.0
2019-12-11,27.989,27.989,27.989,27.989,337,24.684536992045,24.684536992045,24.684536992045,24.684536992045,382.113426030219,0.8586,1.0
2019-12-12,28.687,28.687,28.3,28.33,778,25.3001290753794,25.3001290753794,24.9588194245908,24.9852775370551,882.149096295285,0.0,1.0
2019-12-13,28.525,28.525,28.525,28.525,265,25.1572552680726,25.1572552680726,25.1572552680726,25.1572552680726,300.474949252249,0.0,1.0
2019-12-16,28.769,28.791,28.769,28.791,412,25.372447916115,25.3918505319221,25.372447916115,25.3918505319221,467.153506007271,0.0,1.0
2019-12-17,28.99,28.99,28.975,28.975,620,25.5673560112681,25.5673560112681,25.554126955036,25.554126955036,702.997994476963,0.0,1.0
2019-12-18,29.083,29.09,29.02,29.09,1368,25.6493761599072,25.6555497194822,25.5938141237324,25.6555497194822,1551.13105878143,0.0,1.0
2019-12-19,28.97,28.97,28.97,28.97,337,25.5497172696253,25.5497172696253,25.5497172696253,25.5497172696253,382.11342603022,0.0,1.0
2019-12-20,28.892,28.92,28.83,28.83,2530,25.4809261772183,25.5056204155183,25.4262460781256,25.4262460781256,2868.68536455922,0.0,1.0
2019-12-23,28.94,28.94,28.898,28.898,687,25.5232591571611,25.5232591571611,25.4862177997112,25.4862177997112,778.967132589795,0.0,1.0
2019-12-24,28.769,28.769,28.695,28.7,344,25.372447916115,25.372447916115,25.3071845720365,25.3115942574472,390.050500161411,0.0,1.0
2019-12-26,28.974,28.974,28.974,28.974,10,25.5532450179539,25.5532450179539,25.5532450179539,25.5532450179539,11.3386773302736,0.0,1.0
2019-12-27,29.076,29.076,29.041,29.041,1692,25.6432026003323,25.6432026003323,25.6123348024573,25.6123348024573,1918.50420428229,0.0,1.0
2019-12-30,28.86,28.976,28.86,28.976,1105,25.4527041905898,25.5550088921182,25.4527041905898,25.5550088921182,1252.92384499523,0.0,1.0
2019-12-31,28.967,28.967,28.88,28.88,397,25.5470714583789,25.5470714583789,25.4703429322326,25.4703429322326,450.145490011861,0.0,1.0
2020-01-02,29.297,29.297,29.23,29.23,1162,25.8381106954854,25.8381106954854,25.779020910982,25.779020910982,1317.55430577779,0.0,1.0
2020-01-03,28.914,29.01,28.914,29.01,211,25.5003287930254,25.5849947529109,25.5003287930254,25.5849947529109,239.246091668773,0.0,1.0
2020-01-06,28.724,28.724,28.65,28.65,742,25.3327607474186,25.3327607474186,25.2674974033402,25.2674974033402,841.329857906301,0.0,1.0
2020-01-07,28.603,28.603,28.445,28.49,2913,25.2260463604796,25.2260463604796,25.0867003015013,25.1263874701976,3302.95670630869,0.0,1.0
2020-01-08,28.683,28.76,28.46,28.46,1120,25.2966013270508,25.3645104823757,25.0999293577334,25.0999293577334,1269.93186099064,0.0,1.0
2020-01-09,28.865,28.865,28.848,28.848,525,25.4571138760005,25.4571138760005,25.4421209456041,25.4421209456041,595.280559839363,0.0,1.0
2020-01-10,28.915,28.924,28.89,28.924,432,25.5012107301076,25.5091481638468,25.479162303054,25.5091481638468,489.830860667818,0.0,1.0
2020-01-13,29.437,29.437,29.19,29.19,3823,25.9615818869852,25.9615818869852,25.7437434276963,25.7437434276963,4334.77634336359,0.0,1.0
2020-01-14,29.375,29.38,29.34,29.368,1386,25.9069017878924,25.9113114733031,25.8760339900175,25.9007282283174,1571.54067797592,0.0,1.0
2020-01-15,29.085,29.18,29.085,29.18,1019,25.6511400340715,25.7349240568749,25.6511400340715,25.7349240568749,1155.41121995488,0.0,1.0
2020-01-16,29.24,29.24,29.185,29.215,1256,25.7878402818034,25.7878402818034,25.7393337422856,25.7657918547499,1424.13787268236,0.0,1.0
2020-01-17,29.29,29.316,29.256,29.256,1217,25.8319371359104,25.8548675000461,25.8019512751176,25.8019512751176,1379.9170310943,0.0,1.0
2020-01-21,28.766,28.89,28.766,28.83,961,25.3698021048685,25.479162303054,25.3698021048685,25.4262460781256,1089.64689143929,0.0,1.0
2020-01-22,29.005,29.01,28.965,28.965,663,25.5805850675002,25.5849947529109,25.5453075842146,25.5453075842146,751.75430699714,0.0,1.0
2020-01-23,28.782,28.782,28.49,28.66,938,25.3839130981828,25.3839130981828,25.1263874701976,25.2763167741616,1063.56793357966,0.0,1.0
2020-01-24,28.621,28.791,28.621,28.791,655,25.2419212279581,25.3918505319221,25.2419212279581,25.3918505319221,742.68336513292,0.0,1.0
2020-01-27,27.795,27.795,27.73,27.73,3128,24.5134411981096,24.5134411981096,24.4561152877704,24.4561152877704,3546.73826890958,0.0,1.0
2020-01-28,27.957,27.957,27.887,27.93,733,24.6563150054165,24.6563150054165,24.5945794096666,24.6325027041986,831.125048309052,0.0,1.0
2020-01-29,28.094,28.094,28.094,28.094,50,24.7771403856698,24.7771403856698,24.7771403856698,24.7771403856698,56.6933866513679,0.0,1.0
2020-01-30,27.4178,27.4178,27.15,27.15,977,24.180774530726,24.180774530726,23.9445917801287,23.9445917801287,1107.78877516773,0.0,1.0
2020-01-31,26.874,27.051,26.835,27.051,3209,23.7011771454577,23.8572800089967,23.6667815992542,23.8572800089967,3638.5815552848,0.0,1.0
2020-02-03,27.24,27.31,27.24,27.28,1496,24.0239661175213,24.0857017132712,24.0239661175213,24.059243600807,1696.26612860893,0.0,1.0
2020-02-04,28.086,28.11,28.086,28.105,1658,24.7700848890126,24.791251378984,24.7700848890126,24.7868416935733,1879.95270135936,0.0,1.0
2020-02-05,28.2067,28.2067,28.16,28.16,202,24.8765346948271,24.8765346948271,24.8353482330911,24.8353482330911,229.041282071526,0.0,1.0
2020-02-06,28.205,28.205,28.163,28.165,765,24.8750354017874,24.8750354017874,24.8379940443375,24.8397579185018,867.40881576593,0.0,1.0
2020-02-07,27.711,27.711,27.711,27.711,94,24.4393584832098,24.4393584832098,24.4393584832098,24.4393584832098,106.583566904572,0.0,1.0
2020-02-10,28.031,28.031,27.94,27.94,1754,24.7215783494949,24.7215783494949,24.6413220750201,24.6413220750201,1988.80400372999,0.0,1.0
2020-02-11,28.243,28.32,28.243,28.32,334,24.9085490109088,24.9764581662336,24.9085490109088,24.9764581662336,378.711822831138,0.0,1.0
2020-02-12,28.674,28.674,28.585,28.585,363,25.2886638933116,25.2886638933116,25.210171493001,25.210171493001,411.593987088931,0.0,1.0
2020-02-13,28.502,28.502,28.502,28.502,1,25.1369707151833,25.1369707151833,25.1369707151833,25.1369707151833,1.13386773302736,0.0,1.0
2020-02-14,28.407,28.45,28.36,28.45,652,25.0531866923799,25.091109986912,25.0117356495193,25.091109986912,739.281761933838,0.0,1.0
2020-02-18,28.055,28.086,28.03,28.086,800,24.7427448394663,24.7700848890126,24.7206964124127,24.7700848890126,907.094186421886,0.0,1.0
2020-02-19,28.357,28.389,28.31,28.31,588,25.0090898382729,25.0373118249014,24.9676387954122,24.9676387954122,666.714227020086,0.0,1.0
2020-02-20,27.789,27.789,27.789,27.789,7,24.5081495756168,24.5081495756168,24.5081495756168,24.5081495756168,7.9370741311915,0.0,1.0
2020-02-21,27.715,27.715,27.715,27.715,80,24.4428862315383,24.4428862315383,24.4428862315383,24.4428862315383,90.7094186421888,0.0,1.0
2020-02-24,26.967,27.051,26.92,26.92,3469,23.7831972940968,23.8572800089967,23.7417462512362,23.7417462512362,3933.38716587191,0.0,1.0
2020-02-25,26.996,27.23,26.996,27.23,1411,23.8087734694789,24.0151467466999,23.8087734694789,24.0151467466999,1599.88737130161,0.0,1.0
2020-02-26,27.288,27.458,27.25,27.458,549,24.0662990974641,24.2162284014281,24.0327854883428,24.2162284014281,622.49338543202,0.0,1.0
2020-02-27,26.701,27.035,26.701,27.0,6550,23.5486020302473,23.8431690156824,23.5486020302473,23.8123012178075,7426.83365132921,0.0,1.0
2020-02-28,26.441,26.441,25.751,25.97,4016,23.3192983888907,23.3192983888907,22.7107618022134,22.9039060232022,4553.61281583787,0.0,1.0
2020-03-02,27.373,27.373,26.9,26.9,4819,24.1412637494461,24.1412637494461,23.7241075095934,23.7241075095934,5464.10860545884,0.0,1.0
2020-03-03,27.323,27.6,27.323,27.339,1368,24.0971668953391,24.3414634670921,24.0971668953391,24.1112778886533,1551.13105878142,0.0,1.0
2020-03-04,27.748,27.748,27.62,27.62,851,24.471990155249,24.471990155249,24.3591022087349,24.3591022087349,964.921440806282,0.0,1.0
2020-03-05,27.515,27.66,27.515,27.625,1176,24.2664988151101,24.3943796920206,24.2664988151101,24.3635118941456,1333.42845404017,0.0,1.0
2020-03-06,27.127,27.127,26.903,26.91,1282,23.9243072272394,23.9243072272394,23.7267533208398,23.7329268804148,1453.61843374107,0.0,1.0
2020-03-09,26.17,26.42,25.975,25.975,1095,23.0802934396305,23.3007777101657,22.908315708613,22.908315708613,1241.58516766496,0.0,1.0
2020-03-10,26.717,26.717,26.33,26.481,3187,23.5627130235616,23.5627130235616,23.221403372773,23.3545758721763,3613.63646515819,0.0,1.0
2020-03-11,26.018,26.26,25.94,26.22,2044,22.946239003145,23.1596677770231,22.877447910738,23.1243902937375,2317.62564630792,0.0,1.0
2020-03-12,23.75,24.4,23.74,24.28,5995,20.9460057008492,21.5192648042409,20.9371863300278,21.4134323543839,6797.53705949901,0.0,1.0
2020-03-13,24.795,25.11,23.89,25.11,1199,21.8676299516866,22.145440132561,21.0694768923489,22.145440132561,1359.5074118998,0.0,1.0
2020-03-16,22.194,22.63,22.194,22.39,3562,19.5737116010378,19.9582361688512,19.5737116010378,19.7465712691374,4038.83686504344,0.0,1.0
2020-03-17,22.758,22.758,22.33,22.35,156941,20.0711241153653,20.0711241153653,19.6936550442089,19.7112937858518,177950.335889047,0.0,1.0
2020-03-18,21.091,21.31,20.86,20.97,2495,18.6009349994362,18.7940792204251,18.3972075334616,18.4942206124972,2828.99999390326,0.0,1.0
2020-03-19,20.917,21.02,20.76,20.76,795,18.4474779471437,18.5383174666042,18.3090138252475,18.3090138252475,901.424847756749,0.0,1.0
2020-03-20,21.784,22.029,21.784,22.029,2174,19.2121173973599,19.4281919824845,19.2121173973599,19.4281919824845,2465.02845160148,0.0,1.0
2020-03-23,21.721,22.08,21.43,22.08,1907,19.1565553611851,19.4731707736737,18.899911670282,19.4731707736737,2162.28576688317,0.0,1.0
2020-03-24,22.935,22.935,22.82,22.844,1940,20.2272269789043,20.2272269789043,20.125804214458,20.1469707044294,2199.70340207307,0.0,1.0
2020-03-25,23.608,23.608,23.37,23.54,1592,20.8207706351852,20.8207706351852,20.6108696096356,20.7607989135996,1805.11743097955,0.0,1.0
2020-03-26,23.867,23.867,23.51,23.59,5381,21.0491923394597,21.0491923394597,20.7343408011353,20.8048957677066,6101.34227142021,0.0,1.0
2020-03-27,22.78,23.03,22.7,22.7,1292,20.0905267311724,20.3110110017077,20.0199717646011,20.0199717646011,1464.95711107135,0.0,1.0
2020-03-30,23.299,23.299,22.91,22.91,1792,20.5482520768036,20.5482520768036,20.2051785518507,20.2051785518507,2031.89097758503,0.0,1.0
2020-03-31,23.149,23.349,23.13,23.28,1810,20.4159615144824,20.5923489309106,20.3992047099218,20.5314952722429,2052.30059677952,0.0,1.0
2020-04-01,22.62,22.62,22.62,22.62,122,19.9494167980298,19.9494167980298,19.9494167980298,19.9494167980298,138.331863429338,0.0,1.0
2020-04-02,23.213,23.213,22.86,22.86,1065,20.4724054877395,20.4724054877395,20.1610816977437,20.1610816977437,1207.56913567413,0.0,1.0
2020-04-03,22.875,22.875,22.825,22.825,317,20.1743107539758,20.1743107539758,20.1302138998687,20.1302138998687,359.436071369673,0.0,1.0
2020-04-06,23.853,23.853,23.601,23.601,1197,21.0368452203097,21.0368452203097,20.8145970756102,20.8145970756102,1357.23967643375,0.0,1.0
2020-04-07,23.926,24.23,23.926,24.19,3331,21.101226627306,21.3693355002769,21.101226627306,21.3340580169912,3776.91341871413,0.0,1.0
2020-04-08,24.164,24.185,24.164,24.17,316,21.3111276528556,21.3296483315805,21.3111276528556,21.3164192753484,358.302203636645,0.0,1.0
2020-04-09,23.965,24.243,23.965,24.243,418,21.1356221735095,21.3808006823447,21.1356221735095,21.3808006823447,473.956712405436,0.0,1.0
2020-04-13,24.12,24.15,24.075,24.15,398,21.2723224212414,21.2987805337056,21.232635252545,21.2987805337056,451.279357744888,0.0,1.0
2020-04-14,24.804,24.863,24.75,24.79,2440,21.8755673854258,21.9276016732721,21.8279427829902,21.8632202662758,2766.63726858676,0.0,1.0
2020-04-15,24.513,24.515,24.513,24.515,286,21.6189236945228,21.6206875686871,21.6189236945228,21.6206875686871,324.286171645824,0.0,1.0
2020-04-16,24.861,24.91,24.835,24.91,1458,21.9258377991079,21.9690527161328,21.9029074349722,21.9690527161328,1653.17915475389,0.0,1.0
2020-04-17,25.234,25.26,25.117,25.2,5703,22.2548003307465,22.2777306948821,22.151613692136,22.2248144699537,6466.44768145501,0.0,1.0
2020-04-20,24.904,25.04,24.904,24.97,1564,21.9637610936399,22.0837045368111,21.9637610936399,22.0219689410612,1773.36913445479,0.0,1.0
2020-04-21,24.208,24.28,24.208,24.28,529,21.3499328844698,21.4134323543839,21.3499328844698,21.4134323543839,599.816030771472,0.0,1.0
2020-04-22,24.617,24.66,24.617,24.66,336,21.7106451510655,21.7485684455975,21.7106451510655,21.7485684455975,380.979558297192,0.0,1.0
2020-04-23,24.635,24.82,24.635,24.78,1384,21.726520018544,21.8896783787401,21.726520018544,21.8544008954544,1569.27294250986,0.0,1.0
2020-04-24,24.745,24.745,24.63,24.63,678,21.8235330975795,21.8235330975795,21.7221103331333,21.7221103331333,768.762322992549,0.0,1.0
2020-04-27,25.357,25.357,25.25,25.25,1752,22.3632785918498,22.3632785918498,22.2689113240607,22.2689113240607,1986.53626826393,0.0,1.0
2020-04-28,25.404,25.48,25.404,25.48,600,22.4047296347104,22.4717568529532,22.4047296347104,22.4717568529532,680.320639816416,0.0,1.0
2020-04-29,26.019,26.03,25.865,25.865,1824,22.9471209402272,22.9568222481307,22.8113026295774,22.8113026295774,2068.1747450419,0.0,1.0
2020-04-30,26.019,26.019,26.019,26.019,200,22.9471209402272,22.9471209402272,22.9471209402272,22.9471209402272,226.773546605471,0.0,1.0
2020-05-01,25.272,25.28,25.269,25.28,908,22.2883139398678,22.295369436525,22.2856681286214,22.295369436525,1029.55190158884,0.0,1.0
2020-05-04,25.272,25.272,25.272,25.272,294,22.2883139398678,22.2883139398678,22.2883139398678,22.2883139398678,333.357113510044,0.0,1.0
2020-05-05,25.766,25.84,25.766,25.84,1230,22.7239908584455,22.7892542025239,22.7239908584455,22.7892542025239,1394.65731162365,0.0,1.0
2020-05-06,25.608,25.658,25.608,25.658,272,22.5846447994672,22.6287416535743,22.5846447994672,22.6287416535743,308.412023383442,0.0,1.0
2020-05-07,25.608,25.608,25.608,25.608,69,22.5846447994672,22.5846447994672,22.5846447994672,22.5846447994672,78.2368735788878,0.0,1.0
2020-05-08,26.142,26.155,26.14,26.14,549,23.0555992013305,23.0670643833983,23.0538353271662,23.0538353271662,622.49338543202,0.0,1.0
2020-05-11,26.166,26.166,25.9,26.1,1109,23.0767656913019,23.0767656913019,22.8421704274524,23.0185578438806,1257.45931592734,0.0,1.0
2020-05-12,25.928,26.1,25.928,26.1,984,22.8668646657523,23.0185578438806,22.8668646657523,23.0185578438806,1115.72584929892,0.0,1.0
2020-05-13,25.904,26.15,25.9,26.14,2501,22.8456981757809,23.0626546979876,22.8421704274524,23.0538353271662,2835.80320030143,0.0,1.0
2020-05-14,25.981,25.981,25.76,25.76,228,22.9136073311058,22.9136073311058,22.7186992359526,22.7186992359526,258.521843130238,0.0,1.0
2020-05-15,25.573,25.67,25.573,25.67,907,22.5537770015923,22.6393248985599,22.5537770015923,22.6393248985599,1028.41803385581,0.0,1.0
2020-05-18,26.191,26.191,25.81,25.81,675,23.0988141183554,23.0988141183554,22.7627960900597,22.7627960900597,765.360719793468,0.0,1.0
2020-05-19,25.921,25.99,25.921,25.99,471,22.8606911061773,22.9215447648451,22.8606911061773,22.9215447648451,534.051702255887,0.0,1.0
2020-05-20,26.069,26.09,26.025,26.033,557,22.9912177943342,23.0097384730592,22.95241256272,22.9594680593771,631.564327296239,0.0,1.0
2020-05-21,26.028,26.22,26.0,26.22,2880,22.9550583739664,23.1243902937375,22.9303641356665,23.1243902937375,3265.5390711188,0.0,1.0
2020-05-22,25.609,25.675,25.609,25.64,845,22.5855267365493,22.6437345839707,22.5855267365493,22.6128667860957,958.11823440812,0.0,1.0
2020-05-26,26.109,26.26,26.109,26.26,907,23.0264952776199,23.1596677770231,23.0264952776199,23.1596677770231,1028.41803385581,0.0,1.0
2020-05-27,26.168,26.168,26.07,26.07,1764,23.0785295654662,23.0785295654662,22.9920997314164,22.9920997314164,2000.14268106026,0.0,1.0
2020-05-28,25.958,26.13,25.958,26.05,1843,22.8933227782166,23.0450159563448,22.8933227782166,22.9744609897735,2089.71823196942,0.0,1.0
2020-05-29,26.13,26.13,25.99,25.99,628,23.0450159563448,23.0450159563448,22.9215447648451,22.9215447648451,712.068936341182,0.0,1.0
2020-06-01,26.479,26.49,26.385,26.385,2963,23.352811998012,23.3625133059156,23.2699099122908,23.2699099122908,3359.65009296007,0.0,1.0
2020-06-02,26.96,27.0,26.82,26.82,34613,23.7770237345219,23.8123012178075,23.6535525430221,23.6535525430221,39246.5638432759,0.0,1.0
2020-06-03,27.6,27.6,27.4,27.4,1600,24.3414634670921,24.3414634670921,24.1650760506639,24.1650760506639,1814.18837284377,0.0,1.0
2020-06-04,27.366,27.44,27.3,27.37,2809,24.1350901898711,24.2003535339495,24.0768823424498,24.1386179381997,3185.03446207385,0.0,1.0
2020-06-05,28.053,28.13,27.99,28.06,3665,24.740980965302,24.8088901206269,24.6854189291271,24.747154524877,4155.62524154527,0.0,1.0
2020-06-08,28.227,28.227,27.99,28.09,867,24.8944380175945,24.8944380175945,24.6854189291271,24.7736126373412,983.063324534721,0.0,1.0
2020-06-09,28.151,28.151,27.97,27.97,2576,24.8274107993518,24.8274107993518,24.6677801874843,24.6677801874843,2920.84328027848,0.0,1.0
2020-06-10,28.53,28.53,28.4,28.48,9574,25.1616649534833,25.1616649534833,25.0470131328049,25.1175680993762,10855.6496760039,0.0,1.0
2020-06-11,27.336,27.85,27.336,27.8,2052,24.1253006882593,24.5789297690965,24.1253006882593,24.5348024266026,2325.08903100628,0.0189,1.0
2020-06-12,27.729,27.88,27.48,27.84,4544,24.4721416002613,24.6054061745929,24.2523874346417,24.5701043005977,5148.73516417765,0.0,1.0
2020-06-15,27.6,27.67,27.27,27.27,1972,24.3582930566271,24.4200713361185,24.0670525961674,24.0670525961674,2234.44228515808,0.0,1.0
2020-06-16,27.7,27.97,27.7,27.97,4181,24.4465477416149,24.6848353910819,24.4465477416149,24.6848353910819,4737.42555489144,0.0,1.0
2020-06-17,28.018,28.05,27.96,27.96,975,24.727197639876,24.7554391390721,24.6760099225831,24.6760099225831,1104.75721502491,0.0,1.0
2020-06-18,27.985,28.04,27.97,27.97,1655,24.69807359383,24.7466136705733,24.6848353910819,24.6848353910819,1875.2545547346,0.0,1.0
2020-06-19,27.942,28.2,27.942,28.2,2228,24.6601240792853,24.8878211665538,24.6601240792853,24.8878211665538,2524.51187187231,0.0,1.0
2020-06-22,28.223,28.223,28.1,28.1,422,24.9081197441009,24.9081197441009,24.799566481566,24.799566481566,478.161584349245,0.0,1.0
2020-06-23,28.39,28.45,28.38,28.39,5326,25.0555050680305,25.1084578790232,25.0466795995318,25.0555050680305,6034.80710484379,0.0,1.0
2020-06-24,28.19,28.36,28.16,28.33,2491,24.878995698055,25.0290286625342,24.8525192925586,25.0025522570379,2822.51304884826,0.0,1.0
2020-06-25,28.28,28.28,28.0,28.0,2361,24.958424914544,24.958424914544,24.7113117965782,24.7113117965782,2675.21208684494,0.0,1.0
2020-06-26,28.12,28.34,28.1,28.34,961,24.8172174185635,25.0113777255366,24.799566481566,25.0113777255366,1088.89403450148,0.0,1.0
2020-06-29,28.3866,28.3866,28.35,28.35,327,25.052504408741,25.052504408741,25.0202031940354,25.0202031940354,370.518573654508,0.0,1.0
2020-06-30,28.38,28.38,28.29,28.36,3925,25.0466795995318,25.0466795995318,24.9672503830428,25.0290286625342,4447.3559681772,0.0,1.0
2020-07-01,28.683,28.7,28.683,28.7,300,25.3140912950447,25.3290945914927,25.3140912950447,25.3290945914927,339.925296930743,0.0,1.0
2020-07-02,29.09,29.21,29.06,29.06,789,25.673287862945,25.7791934849303,25.6468114574487,25.6468114574487,894.003530927852,0.0,1.0
2020-07-06,29.836,29.836,29.72,29.75,3000,26.3316678129538,26.3316678129538,26.229292378368,26.2557687838643,3399.25296930743,0.0,1.0
2020-07-07,29.532,29.7,29.532,29.7,404,26.063373570591,26.2116414413704,26.063373570591,26.2116414413704,457.766066533399,0.0,1.0
2020-07-08,29.992,29.992,29.83,29.94,1600,26.4693451215348,26.4693451215348,26.3263725318546,26.4234526853411,1812.93491696396,0.0,1.0
2020-07-09,30.01,30.01,29.87,30.0,3833,26.4852309648326,26.4852309648326,26.3616744058497,26.4764054963338,4343.11221045178,0.0,1.0
2020-07-10,29.508,29.65,29.415,29.65,7800,26.0421924461939,26.1675140988766,25.9601155891553,26.1675140988766,8838.0577201993,0.0,1.0
2020-07-13,29.746,30.044,29.746,29.86,1400,26.2522385964648,26.5152375577284,26.2522385964648,26.3528489373509,1586.31805234347,0.0,1.0
2020-07-14,29.987,29.987,29.91,29.91,294,26.4649323872854,26.4649323872854,26.3969762798448,26.3969762798448,333.126790992127,0.0,1.0
2020-07-15,29.935,29.935,29.935,29.935,300,26.4190399510917,26.4190399510917,26.4190399510917,26.4190399510917,339.925296930743,0.0,1.0
2020-07-16,29.835,29.835,29.68,29.73,1122,26.3307852661039,26.3307852661039,26.1939905043729,26.2381178468668,1271.32061052098,0.0,1.0
2020-07-17,29.884,29.92,29.865,29.89,2414,26.374030061748,26.4058017483436,26.3572616716003,26.3793253428472,2735.26555596937,0.0,1.0
2020-07-20,30.11,30.11,29.83,29.88,64987,26.5734856498203,26.5734856498203,26.3263725318546,26.3704998743484,73635.7509054606,0.0,1.0
2020-07-21,30.478,30.598,30.478,30.56,1804,26.8982628905754,27.0041685125607,26.8982628905754,26.9706317322653,2044.08411887686,0.0,1.0
2020-07-22,30.6129,30.6129,30.6129,30.6129,190,27.0173184606239,27.0173184606239,27.0173184606239,27.0173184606239,215.28602138947,0.0,1.0
2020-07-23,30.366,30.45,30.33,30.45,2743,26.7994176433891,26.8735515787788,26.7676459567935,26.8735515787788,3108.05029827008,0.0,1.0
2020-07-24,30.6652,30.769,30.3,30.3,2881,27.0634756608725,27.1550840238898,26.7411695512971,26.7411695512971,3264.41593485823,0.0,1.0
2020-07-27,31.902,31.902,31.41,31.41,3186,28.1550096048013,28.1550096048013,27.7207965546615,27.7207965546615,3610.00665340449,0.0,1.0
2020-07-28,30.9249,31.34,30.9249,31.34,13867,27.2926730777858,27.65901827517,27.2926730777858,27.65901827517,15712.480308462,0.0,1.0
2020-07-29,31.6088,31.6088,31.23,31.24,4754,27.8962468684172,27.8962468684172,27.5619381216835,27.5707635901822,5386.68287202916,0.0,1.0
2020-07-30,31.345,31.42,31.05,31.2799,7566,27.6634310094194,27.7296220231602,27.4030796887055,27.6059772094924,8572.91598859333,0.0,1.0
2020-07-31,31.1798,31.34,31.05,31.31,7444,27.5176342698196,27.65901827517,27.4030796887055,27.6325418696737,8434.67970117482,0.0,1.0
2020-08-03,31.1089,31.1089,30.99,30.99,3365,27.4550616981633,27.4550616981633,27.3501268777128,27.3501268777128,3812.82874723982,0.0,1.0
2020-08-04,31.5497,31.5497,31.37,31.37,2850,27.8440883495894,27.8440883495894,27.6854946806664,27.6854946806664,3229.29032084205,0.0,1.0
2020-08-05,31.9272,32.05,31.86,31.86,3854,28.1772497854183,28.2856265385833,28.1179426371065,28.1179426371065,4366.90698123693,0.0,1.0
2020-08-06,31.9731,32.03,31.835,31.9,3013,28.2177586858277,28.2679756015857,28.0958789658595,28.1532445111016,3413.98306550775,0.0,1.0
2020-08-07,31.635,31.66,31.635,31.66,427,27.919369595884,27.9414332671309,27.919369595884,27.9414332671309,483.827005964756,0.0,1.0
2020-08-10,31.7801,31.795,31.775,31.775,584,28.0474271438012,28.0605770918644,28.0429261548669,28.0429261548669,661.721244691846,0.0,1.0
2020-08-11,31.4451,31.629,31.4451,31.629,890,27.7517739490922,27.9140743147847,27.7517739490922,27.9140743147847,1008.4450475612,0.0,1.0
2020-08-12,31.7888,31.84,31.7888,31.8,1832,28.0551053013952,28.1002917001089,28.0551053013952,28.0649898261138,2075.81047992373,0.0,1.0
2020-08-13,31.4035,31.4533,31.4035,31.45,2171,27.7150600001373,27.7590108332612,27.7150600001373,27.7560984286566,2459.92606545547,0.0,1.0
2020-08-14,31.535,31.545,31.53,31.53,452,27.8311149108962,27.839940379395,27.8267021766468,27.8267021766468,512.154114042318,0.0,1.0
2020-08-17,32.0539,32.0539,31.93,31.93,2827,28.2890684712978,28.2890684712978,28.1797209165979,28.1797209165979,3203.22938141069,0.0,1.0
2020-08-18,31.6719,31.6719,31.575,31.575,420,27.9519355746445,27.9519355746445,27.8664167848913,27.8664167848913,475.895415703039,0.0,1.0
2020-08-19,31.3146,31.48,31.3146,31.48,1368,27.6366015851831,27.7825748341529,27.6366015851831,27.7825748341529,1550.05935400419,0.0,1.0
2020-08-20,30.626,30.626,30.06,30.24,3515,27.0288798243573,27.0288798243573,26.5293583073264,26.6882167403045,3982.79139570519,0.0,1.0
2020-08-21,30.8591,30.8591,30.74,30.78,743,27.2346014950638,27.2346014950638,27.1294901652433,27.1647920392385,841.881652065138,0.0,1.0
2020-08-24,31.0088,31.08,30.99,31.08,844,27.3667187584905,27.4295560942018,27.3501268777128,27.4295560942018,956.323168698489,0.0,1.0
2020-08-25,31.2692,31.2899,31.17,31.17,1045,27.5965339581987,27.6148026779911,27.5089853106908,27.5089853106908,1184.07311764208,0.0,1.0
2020-08-26,31.4479,31.46,31.3699,31.3699,726,27.7542450802718,27.7649238971554,27.6854064259814,27.6854064259814,822.619218572398,0.0,1.0
2020-08-27,31.0765,31.27,31.0765,31.27,1054,27.4264671802272,27.5972399956786,27.4264671802272,27.5972399956786,1194.27087655001,0.0,1.0
2020-08-28,31.1501,31.1501,31.01,31.075,1078,27.4914226283782,27.4914226283782,27.3677778147104,27.4251433599524,1221.46490030447,0.0,1.0
2020-08-31,30.5868,30.5868,30.38,30.44,1504,26.9942839878421,26.9942839878421,26.8117732992873,26.86472611028,1704.15882194612,0.0,1.0
2020-09-01,31.0154,31.0154,30.84,30.84,1624,27.3725435676997,27.3725435676997,27.2177448502311,27.2177448502311,1840.12894071842,0.0,1.0
2020-09-02,31.1649,31.1649,30.88,30.88,739,27.5044843217564,27.5044843217564,27.2530467242262,27.2530467242262,837.349314772729,0.0,1.0
2020-09-03,30.751,31.04,30.68,31.04,7945,27.139198180592,27.3942542202067,27.0765373542507,27.3942542202067,9002.35494704916,0.0,1.0
2020-09-04,30.7943,30.94,30.7,30.77,1072,27.1774124591917,27.3059995352189,27.0941882912482,27.1559665707397,1214.66639436585,0.0,1.0
2020-09-08,30.7085,30.79,30.7085,30.79,783,27.1016899394722,27.1736175077372,27.1016899394722,27.1736175077372,887.205024989238,0.0,1.0
2020-09-09,30.9583,31.011,30.83,30.83,381,27.3221501425717,27.3686603615602,27.2089193817324,27.2089193817324,431.705127102042,0.0,1.0
2020-09-10,30.842,31.105,30.7802,31.105,534,27.2195099439309,27.4516197654487,27.1649685486084,27.4516197654487,605.067028536721,0.0,1.0
2020-09-11,30.8598,30.8598,30.809,30.809,1086,27.2352192778587,27.2352192778587,27.1903858978849,27.1903858978849,1230.52957488929,0.0,1.0
2020-09-14,31.3752,31.4,31.325,31.4,493,27.6900839242857,27.7119710861627,27.6457800724219,27.7119710861627,558.61057128952,0.0,1.0
2020-09-15,31.7409,31.84,31.64,31.64,1830,28.012831307286,28.1002917001089,27.9237823301334,27.9237823301334,2073.54431127753,0.0,1.0
2020-09-16,31.7228,31.88,31.7228,31.87,528,27.9968572093032,28.135593574104,27.9968572093032,28.1267681056053,598.268522598107,0.0,1.0
2020-09-17,31.5836,31.628,31.5836,31.628,361,27.8740066878003,27.9131917679348,27.8740066878003,27.9131917679348,409.043440639993,0.0,1.0
2020-09-18,31.5947,31.68,31.5947,31.68,1457,27.8838029578339,27.9590842041285,27.8838029578339,27.9590842041285,1650.90385876031,0.0,1.0
2020-09-21,31.4354,31.4444,31.22,31.22,3240,27.7432132446484,27.7511561662973,27.5531126531847,27.5531126531847,3671.19320685201,0.0,1.0
2020-09-22,31.0852,31.0852,30.95,30.9502,1163,27.4341453378212,27.4341453378212,27.3148250037177,27.3150015130877,1317.77706776818,0.0,1.0
2020-09-23,30.5725,30.8,30.5725,30.8,862,26.9816635678888,27.182442976236,26.9816635678888,27.182442976236,976.718686514334,0.0,1.0
2020-09-24,30.1537,30.1537,29.7,29.8,5010,26.61205294716,26.61205294716,26.2116414413704,26.2998961263582,5676.7524587434,0.0,1.0
2020-09-25,30.1899,30.1899,29.83,29.97,2381,26.6440011431256,26.6440011431256,26.3263725318546,26.4499290908374,2697.87377330699,0.0,1.0
2020-09-28,30.79,30.835,30.78,30.82,1709,27.1736175077372,27.2133321159817,27.1647920392385,27.2000939132336,1936.44110818213,0.0,1.0
2020-09-29,30.9345,30.98,30.7702,30.795,3002,27.3011455275446,27.341301409214,27.1561430801097,27.1780302419866,3401.51913795363,0.0,1.0
2020-09-30,31.2812,31.2812,31.2812,31.2812,101,27.6071245203972,27.6071245203972,27.6071245203972,27.6071245203972,114.44151663335,0.0,1.0
2020-10-01,31.6613,31.6613,31.52,31.55,1395,27.9425805780358,27.9425805780358,27.817876708148,27.8443531136444,1580.65263072795,0.0,1.0
2020-10-02,31.288,31.41,31.2405,31.32,1468,27.6131258389764,27.7207965546615,27.5712048636072,27.6413673381725,1663.36778631443,0.0,1.0
2020-10-05,31.5843,31.5843,31.39,31.39,2465,27.8746244705952,27.8746244705952,27.7031456176639,27.7031456176639,2793.0528564476,0.0,1.0
2020-10-06,31.5563,31.7301,31.5563,31.64,1043,27.8499131587986,28.0032998013074,27.8499131587986,27.9237823301334,1181.80694899588,0.0,1.0
2020-10-07,32.1427,32.1427,32.04,32.04,1117,28.3674386315669,28.3674386315669,28.2768010700845,28.2768010700845,1265.65518890547,0.0,1.0
2020-10-08,32.2714,32.41,32.2714,32.41,881,28.4810224111462,28.6033434045393,28.4810224111462,28.6033434045393,998.24728865328,0.0,1.0
2020-10-09,32.5597,32.5597,32.54,32.54,225,28.735460667966,28.735460667966,28.7180744950234,28.7180744950234,254.943972698057,0.0,1.0
2020-10-12,32.5497,32.5799,32.49,32.49,1078,28.7266351994672,28.7532881143335,28.6739471525295,28.6739471525295,1221.46490030447,0.0,1.0
2020-10-13,32.3271,32.3271,32.3271,32.3271,220,28.5301802706844,28.5301802706844,28.5301802706844,28.5301802706844,249.278551082544,0.0,1.0
2020-10-14,32.114,32.23,32.114,32.18,1100,28.3421095369754,28.4444849715613,28.3421095369754,28.4003576290674,1246.39275541272,0.0,1.0
2020-10-15,32.005,32.005,31.9333,31.94,883,28.2459119303388,28.2459119303388,28.1826333212025,28.1885463850967,1000.51345729948,0.0,1.0
2020-10-16,31.8256,31.9,31.8256,31.9,1653,28.0875830254707,28.1532445111016,28.0875830254707,28.1532445111016,1872.98838608839,0.0,1.0
2020-10-19,31.9518,32.13,31.9518,32.13,553,28.1989604379253,28.3562302865735,28.1989604379253,28.3562302865735,626.595630675667,0.0,1.0
2020-10-20,32.1578,32.1578,32.07,32.07,434,28.3807650890001,28.3807650890001,28.3032774755808,28.3032774755808,491.758596226474,0.0,1.0
2020-10-21,32.1,32.26,32.1,32.26,3069,28.3297538810771,28.4709613770576,28.3297538810771,28.4709613770576,3477.4357876015,0.0,1.0
2020-10-22,32.2758,32.2758,32.2758,32.2758,44,28.4849056172857,28.4849056172857,28.4849056172857,28.4849056172857,49.8557102165088,0.0,1.0
2020-10-23,32.3551,32.3551,32.24,32.24,354,28.554891582481,28.554891582481,28.45331044006,28.45331044006,401.111850378276,0.0,1.0
2020-10-26,32.173,32.173,32.1,32.1,709,28.3941798011182,28.3941798011182,28.3297538810771,28.3297538810771,803.356785079655,0.0,1.0
2020-10-27,32.2982,32.2982,32.2982,32.2982,221,28.5046746667229,28.5046746667229,28.5046746667229,28.5046746667229,250.411635405647,0.0,1.0
2020-10-28,31.6773,31.74,31.6299,31.72,1314,27.9567013276338,28.0120370151211,27.9148686069496,27.9943860781236,1488.87280055665,0.0,1.0
2020-10-29,31.7144,31.7144,31.591,31.591,432,27.9894438157643,27.9894438157643,27.8805375344894,27.8805375344894,489.492427580268,0.0,1.0
2020-10-30,31.3986,31.56,31.3986,31.56,1344,27.7107355205729,27.8531785821431,27.7107355205729,27.8531785821431,1522.86533024972,0.0,1.0
2020-11-02,31.7092,31.72,31.5,31.68,2883,27.9848545721449,27.9943860781236,27.8002257711505,27.9590842041285,3266.68210350443,0.0,1.0
2020-11-03,32.0779,32.11,31.96,31.96,953,28.3102495956948,28.3385793495759,28.2061973220943,28.2061973220943,1079.82935991666,0.0,1.0
2020-11-04,32.4472,32.4472,32.395,32.395,1167,28.6361741473547,28.6361741473547,28.5901052017911,28.5901052017911,1322.30940506059,0.0,1.0
2020-11-05,32.674,32.674,32.627,32.627,448,28.836335772907,28.836335772907,28.7948560709627,28.7948560709627,507.621776749909,0.0,1.0
2020-11-06,32.7193,32.7193,32.63,32.63,643,28.8763151452065,28.8763151452065,28.7975037115124,28.7975037115124,728.57321975489,0.0,1.0
2020-11-09,33.0305,33.5,33.0305,33.5,1177,29.1509637248884,29.5653194709061,29.1509637248884,29.5653194709061,1333.64024829161,0.0,1.0
2020-11-10,32.8725,32.95,32.8725,32.95,1570,29.0115213226077,29.0799187034733,29.0115213226077,29.0799187034733,1778.94238727089,0.0,1.0
2020-11-11,33.3272,33.36,33.32,33.32,1423,29.4128153752472,29.4417629119232,29.4064610379281,29.4064610379281,1612.37899177482,0.0,1.0
2020-11-12,33.2026,33.3671,33.2026,33.3671,1347,29.3028500377524,29.4480289945573,29.3028500377524,29.4480289945573,1526.26458321903,0.0,1.0
2020-11-13,33.6449,33.6449,33.6449,33.6449,114,29.6932005094533,29.6932005094533,29.6932005094533,29.6932005094533,129.171612833682,0.0,1.0
2020-11-16,34.2472,34.38,34.12,34.12,1603,30.2247584771347,30.3419606987985,30.1124985178303,30.1124985178303,1816.33416993327,0.0,1.0
2020-11-17,34.2763,34.34,34.2763,34.34,778,30.2504405904662,30.3066588248034,30.2504405904662,30.3066588248034,881.539603373725,0.0,1.0
2020-11-18,34.5954,34.74,34.5954,34.74,512,30.5320612902622,30.6596775647545,30.5320612902622,30.6596775647545,580.139173428467,0.0,1.0
2020-11-19,34.5351,34.5351,34.535,34.535,234,30.4788437152146,30.4788437152146,30.4787554605296,30.4787554605296,265.141731605979,0.0,1.0
2020-11-20,34.5047,34.605,34.5047,34.54,561,30.4520142909783,30.540533740021,30.4520142909783,30.483168194779,635.660305260488,0.0,1.0
2020-11-23,34.8455,34.908,34.785,34.908,1146,30.7527862574166,30.807945435534,30.699392172999,30.807945435534,1298.51463427544,0.0,1.0
2020-11-24,34.9427,34.9427,34.73,34.8,2199,30.8385698112248,30.8385698112248,30.6508520962557,30.7126303757472,2491.65242650234,0.0,1.0
2020-11-25,34.6303,34.6303,34.4503,34.5,2501,30.5628621753229,30.5628621753229,30.4040037423449,30.4478663207838,2833.84389207929,0.0,1.0
2020-11-27,34.9456,34.9456,34.92,34.92,291,30.8411291970894,30.8411291970894,30.8185359977325,30.8185359977325,329.72753802282,0.0,1.0
2020-11-30,34.4013,34.53,34.4,34.53,1896,30.3607589467009,30.4743427262802,30.3596116357961,30.4743427262802,2148.32787660229,0.0,1.0
2020-12-01,34.9252,34.9989,34.71,34.71,1155,30.8231252413519,30.8881689441879,30.6332011592582,30.6332011592582,1308.71239318336,0.0,1.0
2020-12-02,35.1204,35.19,35.1204,35.19,1649,30.995398386448,31.0568236471995,30.995398386448,31.0568236471995,1868.45604879598,0.0,1.0
2020-12-03,35.5079,35.74,35.5079,35.74,1330,31.3373852907757,31.5422244146323,31.3373852907757,31.5422244146323,1507.00214972629,0.0,1.0
2020-12-04,36.19,36.235,36.1462,36.169,4565,31.9393704970773,31.9790851053218,31.9007149450527,31.9208370132299,5172.5299349628,0.0,1.0
2020-12-07,36.2584,36.315,36.2584,36.2995,2251,31.999736701609,32.049688853312,31.999736701609,32.0360093771389,2550.57281130367,0.0,1.0
2020-12-08,36.5607,36.62,36.488,36.62,3455,32.266530614327,32.3188656425248,32.2023694583409,32.3188656425248,3914.80633631905,0.0,1.0
2020-12-09,36.4261,36.57,36.24,36.57,2467,32.1477398083335,32.2747383000309,31.9834978395712,32.2747383000309,2795.3190250938,0.0,1.0
2020-12-10,36.3609,36.3609,36.03,36.03,1275,32.0901977537214,32.0901977537214,31.7981630010969,31.7981630010969,1444.68251195566,0.0,1.0
2020-12-11,36.3284,36.4,36.22,36.31,3445,32.0615149811004,32.1247053355517,31.9658469025737,32.0452761190627,3903.47549308803,0.0,1.0
2020-12-14,35.6003,35.62,35.579,35.59,3973,32.096478839652,32.1142399437197,32.0772752093656,32.0871925771192,4406.71366496642,0.767717,1.0
2020-12-15,35.6671,35.69,35.52,35.52,1873,32.1567043092826,32.1773504657877,32.0240820550512,32.0240820550512,2077.46657298819,0.0,1.0
2020-12-16,35.97,35.999,35.86,35.89,1223,32.4297925540595,32.4559383417733,32.3306188765241,32.3576662431247,1356.50913975684,0.0,1.0
2020-12-17,35.8056,35.82,35.76,35.76,2055,32.2815729850884,32.2945557210567,32.2404609878556,32.2404609878556,2279.33465429298,0.0,1.0
2020-12-18,35.7315,35.749,35.7057,35.73,1637,32.2147659895851,32.2305436201021,32.1915052543086,32.2134136212551,1815.70356646112,0.0,1.0
2020-12-21,35.8725,35.925,35.675,35.72,2968,32.3418886126077,32.3892215041586,32.1638267824874,32.2043978323882,3292.00255666255,0.0,1.0
2020-12-22,35.4464,35.4464,35.43,35.445,3663,31.9577258489912,31.9577258489912,31.9429399552496,31.9564636385498,4062.87242757916,0.0,1.0
2020-12-23,35.601,35.65,35.601,35.65,645,32.0971099448727,32.1412873103203,32.0971099448727,32.1412873103203,715.411606821882,0.0,1.0
2020-12-24,36.0087,36.0087,35.8813,35.89,1950,32.4646836569742,32.4646836569742,32.3498225068105,32.3576662431247,2162.87229969406,0.0,1.0
2020-12-28,36.32,36.4145,36.28,36.28,8813,32.7453451643992,32.8305443691909,32.7092820089318,32.7092820089318,9775.07362933528,0.0,1.0
2020-12-29,36.42,36.4399,36.3467,36.4119,6032,32.8355030530677,32.8534444729127,32.7694173206737,32.8282002640856,6690.48498038697,0.0,1.0
2020-12-30,36.9548,37.08,36.9548,36.99,4606,33.3176674416668,33.4305451182798,33.3176674416668,33.3494030184782,5108.81528840557,0.0,1.0
2020-12-31,36.7715,36.89,36.7589,36.88,2227,33.1524080317375,33.2592451298097,33.1410481377653,33.2502293409428,2470.11108277881,0.0,1.0
2021-01-04,37.33,37.68,37.19,37.6,10578,33.6559398399511,33.9714924502908,33.5297187958152,33.899366139356,11732.7503518789,0.0,1.0
2021-01-05,38.13,38.15,37.92,37.92,4769,34.3772029492991,34.3952345270328,34.1878713830952,34.1878713830952,5289.60922935435,0.0,1.0
2021-01-06,37.9746,38.139,37.7,37.7,4778,34.2370975903082,34.3853171592792,33.9895240280245,33.9895240280245,5299.5917168914,0.0,1.0
2021-01-07,38.8172,38.855,38.687,38.8,3203,34.996767960229,35.0308476421457,34.8793823891826,34.981260803378,3552.65639790774,0.0,1.0
2021-01-08,39.0105,39.14,38.87,39.14,3324,35.1710431590252,35.2877976248509,35.044371325446,35.2877976248509,3686.86539701696,0.0,1.0
2021-01-11,39.3087,39.36,39.15,39.15,30258,35.4398939830347,35.4861449799216,35.2968134137178,35.2968134137178,33561.1230995605,0.0,1.0
2021-01-12,39.3015,39.3699,39.2067,39.24,4706,35.4334026150505,35.4950706108998,35.3479329365928,35.3779555135194,5219.73181659501,0.0,1.0
2021-01-13,39.8506,40.0,39.755,39.96,3763,35.9284595817293,36.0631554674,35.8422686401622,36.0270923119326,4173.78895576859,0.0,1.0
2021-01-14,40.4242,40.605,40.2767,40.4,20540,36.4456052311318,36.6086106938444,36.3126223453457,36.423787022074,22782.2548901108,0.0,1.0
2021-01-15,39.664,39.7171,39.55,39.71,3957,35.7602249614739,35.8080988003568,35.6574449683918,35.8016975902614,4388.9670204561,0.0,1.0
2021-01-19,40.0798,40.24,40.04,40.04,4266,36.1351014625575,36.2795344002044,36.0992186228674,36.0992186228674,4731.69909256147,0.0,1.0
2021-01-20,40.0209,40.0899,39.96,40.01,34150,36.0819984661317,36.144207409313,36.0270923119326,36.0721712562669,37877.9943766935,0.0,1.0
2021-01-21,40.79,40.81,40.635,40.81,7638,36.7754027878812,36.7934343656149,36.635658060445,36.7934343656149,8471.80442310935,0.0,1.0
2021-01-22,40.5745,40.5745,40.3101,40.37,7153,36.5811125378005,36.5811125378005,36.342735080161,36.3967396554735,7933.85926139059,0.0,1.0
2021-01-25,40.4217,40.48,40.239,40.46,8050,36.4433512839151,36.4959133330088,36.2786328213177,36.4778817552751,8928.78051924985,0.0,1.0
2021-01-26,40.0262,40.0262,39.85,39.91,5400,36.0867768342312,36.0867768342312,35.9279186343973,35.9820133675984,5989.49252222971,0.0,1.0
2021-01-27,39.3109,39.61,39.3109,39.56,5386,35.4418774565854,35.7115397015929,35.4418774565854,35.6664607572586,5973.96420828319,0.0,1.0
2021-01-28,39.54,39.68,39.23,39.23,7654,35.6484291795249,35.7746502236608,35.3689397246526,35.3689397246526,8489.55106761968,0.0,1.0
2021-01-29,38.5187,38.735,38.3896,38.72,7728,34.7276466625535,34.9226581757435,34.6112528282825,34.9091344924432,8571.62929847987,0.0,1.0
2021-02-01,39.2824,39.319,39.01,39.01,2777,35.4161824583149,35.4491802455675,35.1705923695819,35.1705923695819,3080.15198782072,0.0,1.0
2021-02-02,40.2256,40.289,40.19,40.26,4632,36.2665516642361,36.323711765652,36.2344554558702,36.2975659779381,5137.65358573483,0.0,1.0
2021-02-03,40.0802,40.2099,40.0407,40.209,102258,36.1354620941121,36.2523968757152,36.0998497280881,36.2515854547172,113421.023395957,0.0,1.0
2021-02-04,40.175,40.175,39.94,40.15,146949,36.2209317725699,36.2209317725699,36.0090607341989,36.1983923004028,162990.729009099,0.0,1.0
2021-02-05,40.216,40.225,40.1664,40.2,1688,36.257896506924,36.2660107169041,36.2131781941444,36.243471244737,1872.27099583773,0.0,1.0
2021-02-08,40.4709,40.52,40.14,40.14,7683,36.48770896514,36.5319764884762,36.1893765115359,36.1893765115359,8521.71686079461,0.0,1.0
2021-02-09,40.6569,40.725,40.5299,40.55,4538,36.6554026380634,36.7168001602466,36.5409021194544,36.5590238550768,5033.39204923675,0.0,1.0
2021-02-10,40.765,41.105,40.765,41.08,3137,36.752863315714,37.0594001371869,36.752863315714,37.0368606650198,3479.45148930271,0.0,1.0
2021-02-11,41.1106,41.27,40.9301,40.9301,8766,37.0644489789524,37.20816065349,36.9017139899057,36.9017139899057,9722.94286108623,0.0,1.0
2021-02-12,41.188,41.22,41.1313,41.15,6544,37.1342311847818,37.1630817091557,37.0831116619068,37.0999711870878,7258.3776047169,0.0,1.0
2021-02-16,41.5156,41.76,41.5,41.68,5769,37.4295884280598,37.6499343079656,37.4155237974275,37.5778079970308,6398.77451124874,0.0,1.0
2021-02-17,41.5499,41.575,41.41,41.5,6026,37.4605125838731,37.4831422139289,37.3343816976259,37.4155237974275,6683.8299886956,0.0,1.0
2021-02-18,41.4243,41.48,41.3,41.36,2865,37.3472742757055,37.3974922196938,37.2352080200905,37.2893027532916,3177.75853262743,0.0,1.0
2021-02-19,41.7155,41.891,41.7,41.755,1603,37.6098140475081,37.7680411421213,37.5958395747645,37.6454264135322,1777.99194687671,0.0,1.0
2021-02-22,41.3918,41.725,41.3918,41.48,10972,37.3179729618882,37.6183790469316,37.3179729618882,37.3974922196938,12169.7614729453,0.0,1.0
2021-02-23,41.6282,41.7099,41.39,41.45,6259,37.5311062107005,37.6047652057427,37.3163501198922,37.3704448530933,6942.265499377,0.0,1.0
2021-02-24,41.8984,41.9,41.44,41.45,4357,37.7747128258828,37.7761553521015,37.3614290642264,37.3704448530933,4832.63313321387,0.0,1.0
2021-02-25,41.3706,41.99,41.22,41.92,10108,37.2988594894905,37.8572974519032,37.1630817091557,37.7941869298352,11211.4426693885,0.0,1.0
2021-02-26,40.6893,40.79,40.45,40.7,25189,36.684613793992,36.7754027878812,36.4688659664083,36.6942606880795,27938.7642856378,0.0,1.0
2021-03-01,41.3918,41.4999,41.16,41.16,13812,37.3179729618882,37.4154336395388,37.1089869759546,37.1089869759546,15319.7908735253,0.0,1.0
2021-03-02,40.8137,40.98,40.81,40.98,20987,36.7967702074956,36.9467027763513,36.7934343656149,36.9467027763513,23278.0517711176,0.0,1.0
2021-03-03,40.8816,41.31,40.87,41.31,2715,36.8579874139015,37.2442238089574,36.847529098816,37.2442238089574,3011.38374034327,0.0,1.0
2021-03-04,40.0368,40.85,39.86,40.7,7413,36.09633357043,36.8294975210823,35.9369344232641,36.6942606880795,8222.24223468313,0.0,1.0
2021-03-05,40.4185,40.4185,39.95,40.32,3998,36.4404662314777,36.4404662314777,36.0180765230658,36.3516607111392,4434.44279701378,0.0,1.0
2021-03-08,39.6209,40.075,39.6209,39.97,5590,35.7213669114577,36.1307738839014,35.7213669114577,36.0361081007995,6200.23392578965,0.0,1.0
2021-03-09,40.0558,40.19,39.83,39.83,7779,36.113463569277,36.2344554558702,35.9098870566636,35.9098870566636,8628.19672785648,0.0,1.0
2021-03-10,39.9742,40.139,39.87,40.1,12819,36.0398947321235,36.1884749326492,35.945950212131,36.1533133560685,14218.3897486042,0.0,1.0
2021-03-11,41.0386,41.05,40.855,40.855,7072,36.9995352991111,37.0098132984193,36.8340054155157,36.8340054155157,7844.01687355713,0.0,1.0
2021-03-12,40.6241,40.629,40.44,40.5,10084,36.6258308505801,36.6302485871249,36.4598501775414,36.5139449107425,11184.822702623,0.0,1.0
2021-03-15,40.94,40.94,40.69,40.78,8834,36.9106396208839,36.9106396208839,36.6852448992127,36.7663869990143,9798.36610025506,0.0,1.0
2021-03-16,41.1203,41.185,41.02,41.14,4849,37.0731942941532,37.1315264481217,36.9827659318187,37.0909553982209,5378.34245190591,0.0,1.0
2021-03-17,41.11,41.11,40.5601,40.7,10746,37.0639080316204,37.0639080316204,36.5681298018323,36.6942606880795,11919.0901192371,0.0,1.0
2021-03-18,40.3323,40.81,40.3323,40.66,3644,36.3627501314454,36.7934343656149,36.3627501314454,36.6581975326121,4041.79828722317,0.0,1.0
2021-03-19,40.4185,40.45,40.025,40.11,5687,36.4404662314777,36.4688659664083,36.0856949395671,36.1623291449354,6307.8229581334,0.0,1.0
2021-03-22,40.8384,40.87,40.56,40.56,4859,36.8190392059967,36.847529098816,36.5680396439436,36.5680396439436,5389.43410472485,0.0,1.0
2021-03-23,40.3142,40.629,40.28,40.51,2978,36.3464315535964,36.6302485871249,36.3155975556718,36.5229606996094,3303.0942094815,0.0,1.0
2021-03-24,40.0418,40.35,40.0418,40.34,1679,36.1008414648634,36.3787080777398,36.1008414648634,36.3696922888729,1862.28850830069,0.0,1.0
2021-03-25,40.4163,40.43,40.17,40.2086,32710,36.438482757927,36.4508343886746,36.2164238781365,36.2512248231625,36280.7963707655,0.0,1.0
2021-03-26,41.2105,41.229,40.83,40.83,15959,37.1545167097322,37.1711959191359,36.8114659433486,36.8114659433486,17701.1687337526,0.0,1.0
2021-03-29,41.3481,41.48,41.1701,41.3,23605,37.2785739645401,37.3974922196938,37.1180929227101,37.2352080200905,26181.8464791171,0.0,1.0
2021-03-30,41.5938,41.69,41.55,41.55,30569,37.5000918969986,37.5868237858977,37.4606027417618,37.4606027417618,33906.0735022296,0.0,1.0
2021-03-31,41.7,41.72,41.514,41.514,9490,37.5958395747645,37.6138711524982,37.4281459018411,37.4281459018411,10525.9785251778,0.0,1.0
2021-04-01,41.8133,41.899,41.71,41.72,11849,37.6979884626259,37.7752537732148,37.6048553636314,37.6138711524982,13142.4994251667,0.0,1.0
2021-04-05,41.9877,42.08,41.95,42.02,13410,37.8552238204638,37.9384395517048,37.8212342964358,37.8843448185037,14873.9064302038,0.0,1.0
2021-04-06,42.006,42.12,41.9,41.9,9323,37.8717227140901,37.9745027071722,37.7761553521015,37.7761553521015,10340.7479231014,0.0,1.0
2021-04-07,41.8575,41.999,41.83,41.9,9435,37.7378382494174,37.8654116618833,37.7130448300336,37.7761553521015,10464.9744346736,0.0,1.0
2021-04-08,42.4036,42.469,42.32,42.33,7148,38.2301904794361,38.2891537386253,38.1548184845092,38.1638342733761,7928.31343498111,0.0,1.0
2021-04-09,42.2615,42.279,42.145,42.17,3381,38.1020761196381,38.1178537501551,37.9970421793393,38.0195816515065,3750.08781808494,0.0,1.0
2021-04-12,42.2485,42.25,42.118,42.2,7335,38.0903555941112,38.0917079624413,37.9726995493988,38.046629018107,8135.72734269537,0.0,1.0
2021-04-13,42.2034,42.2399,42.08,42.13,10544,38.0496943863217,38.0826020156857,37.9384395517048,37.9835184960391,11695.0387322945,0.0,1.0
2021-04-14,42.1933,42.36,42.19,42.29,2428,38.0405884395662,38.1908816399766,38.0376132292402,38.1277711179087,2693.05330443958,0.0,1.0
2021-04-15,43.0186,43.17,42.9681,43.1,8483,38.7846614947474,38.9211605381915,38.7391317609698,38.8580500161235,9409.04908631011,0.0,1.0
2021-04-16,43.2448,43.28,43.235,43.24,5964,38.9885986389155,39.0203342157268,38.979763165826,38.9842710602594,6615.06174121815,0.0,1.0
2021-04-19,43.77,43.849,43.71,43.82,12271,39.4621078702025,39.5333326022506,39.4080131370014,39.5071868145367,13610.5671741261,0.0,1.0
2021-04-20,43.8457,44.04,43.811,43.94,9984,39.5303573919245,39.7055341696074,39.4990726045565,39.6153762809389,11073.9061744336,0.0,1.0
2021-04-21,44.1517,44.16,43.81,43.81,8463,39.8062405312501,39.8137236360096,39.4981710256699,39.4981710256699,9386.86578067224,0.0,1.0
2021-04-22,43.5262,43.82,43.45,43.82,13238,39.2423029376287,39.5071868145367,39.1736026264633,39.5071868145367,14683.1300017179,0.0,1.0
2021-04-23,44.34,44.34,44.235,44.235,2237,39.9760078356129,39.9760078356129,39.881342052511,39.881342052511,2481.20273559775,0.0,1.0
2021-04-26,45.3253,45.42,45.31,45.33,8710,40.8643335126636,40.9497130332327,40.8505393556974,40.8685709334311,9660.82960530016,0.0,1.0
2021-04-27,45.1991,45.21,45.1101,45.17,5704,40.750554257164,40.7603814670289,40.670313736249,40.7243183115615,6326.67876792561,0.0,1.0
2021-04-28,45.3323,45.41,45.17,45.23,5803,40.8706445648704,40.9406972443659,40.7243183115615,40.7784130447626,6436.48613083316,0.0,1.0
2021-04-29,45.535,45.71,45.5,45.71,7631,41.0533946052015,41.2111709103714,41.0218393441675,41.2111709103714,8464.0402661361,0.0,1.0
2021-04-30,44.9381,45.175,44.879,45.17,9936,40.5152421677392,40.7288262059949,40.4619588555361,40.7243183115615,11020.6662409027,0.0,1.0
2021-05-03,44.5143,44.54,44.42,44.48,7643,40.1331530355621,40.1563236129499,40.0481341465477,40.1022288797488,8477.35024951883,0.0,1.0
2021-05-04,43.1742,43.29,42.8105,43.29,17750,38.9249471695155,39.0293500045937,38.5970429284282,39.0293500045937,19687.6837536255,0.0,1.0
2021-05-05,43.1967,43.27,43.18,43.19,1953,38.945232694466,39.01131842686,38.9301763270583,38.9391921159252,2166.19979553974,0.0,1.0
2021-05-06,43.9024,43.939,43.61,43.61,19452,39.5814769147996,39.6144747020522,39.3178552483329,39.3178552483329,21575.4830634097,0.0,1.0
2021-05-07,44.95,45.035,44.83,44.83,6207,40.5259709564908,40.602605161859,40.4177814900886,40.4177814900886,6884.58890471848,0.0,1.0
2021-05-10,44.0131,44.54,44.0131,44.54,6959,39.6812816975556,40.1563236129499,39.6812816975556,40.1563236129499,7718.68119670307,0.0,1.0
2021-05-11,42.3049,42.305,41.53,41.6,20634,38.1412046433203,38.1412948012089,37.4425711640281,37.505681686096,22886.5164266089,0.0,1.0
2021-05-12,39.6891,40.34,39.602,40.34,41426,35.7828545915296,36.3696922888729,35.7043270704994,36.3696922888729,45948.2809677571,0.0,1.0
2021-05-13,40.46,40.52,40.2,40.26,7429,36.4778817552751,36.5319764884762,36.243471244737,36.2975659779381,8239.98887919344,0.0,1.0
2021-05-14,41.0665,41.105,40.84,40.84,8760,37.0246893500496,37.0594001371869,36.8204817322154,36.8204817322154,9716.28786939486,0.0,1.0
2021-05-17,39.66,39.66,39.27,39.55,18406,35.7566186459271,35.7566186459271,35.40500288012,35.6574449683918,20415.2961785482,0.0,1.0
2021-05-18,41.8957,42.0013,41.81,41.86,5384,37.7722785628888,37.8674852933227,37.6950132522999,37.7400921966341,5971.7458777194,0.0,1.0
2021-05-19,41.4024,41.459,40.9254,40.93,3811,37.3275296980871,37.3785590630734,36.8974765691383,36.9016238320171,4227.02888929952,0.0,1.0
2021-05-20,41.8224,41.849,41.51,41.559,1455,37.7061928304948,37.7301748288806,37.4245395862944,37.4687169517419,1613.83548515634,0.0,1.0
2021-05-21,41.368,41.888,41.368,41.888,2374,37.2965153843851,37.7653364054613,37.2965153843851,37.7653364054613,2633.15837921729,0.0,1.0
2021-05-24,42.4339,42.529,42.04,42.04,3352,38.2575083197026,38.3432484718264,37.9023763962374,37.9023763962374,3717.92202491,0.0,1.0
2021-05-25,42.6629,42.78,42.62,42.77,5888,38.4639698847535,38.5695447723843,38.4252921505147,38.5605289835175,6530.76517979418,0.0,1.0
2021-05-26,42.9586,43.02,42.81,42.81,2061,38.7305667615462,38.7859237051887,38.5965921389849,38.5965921389849,2285.98964598434,0.0,1.0
2021-05-27,42.9581,43.0301,42.9421,43.0301,1118,38.7301159721029,38.7950296519442,38.715690709916,38.7950296519442,1240.04678515793,0.0,1.0
2021-05-28,43.6076,43.721,43.5,43.5,2628,39.3156914590048,39.4179305047549,39.2186815707975,39.2186815707975,2914.88636081846,0.0,1.0
2021-06-01,44.6518,44.795,44.57,44.76,6756,40.2571201324813,40.3862262290546,40.1833709795505,40.3546709680206,7493.52064447851,0.0,1.0
2021-06-02,44.3412,44.63,44.31,44.63,6746,39.9770897302769,40.2374657127516,39.9489604690124,40.2374657127516,7482.42899165957,0.0,1.0
2021-06-03,44.1593,44.3,44.11,44.11,2717,39.8130925307889,39.9399446801455,39.7686446916754,39.7686446916754,3013.60207090706,0.0,1.0
2021-06-04,44.5702,44.605,44.41,44.41,1934,40.1835512953278,40.2149262405844,40.0391183576809,40.0391183576809,2145.12565518375,0.0,1.0
2021-06-07,44.2444,44.27,44.09,44.27,5168,39.8898168940458,39.912897313545,39.7506131139417,39.912897313545,5732.16617683022,0.0,1.0
2021-06-08,43.9714,44.12,43.879,44.12,1347,39.6436858579808,39.7776604805422,39.5603799688511,39.7776604805422,1494.04563471175,0.0,1.0
2021-06-09,43.8156,43.86,43.755,43.795,3168,39.5032198674353,39.5432499700041,39.4485841869022,39.4846473423696,3513.83561304143,0.0,1.0
2021-06-10,44.3204,44.37,44.21,44.23,4166,40.0052568578547,40.0500276798724,39.9056056733639,39.9236584241775,4615.36310230558,0.052042,1.0
2021-06-11,44.3005,44.3196,44.205,44.31,4276,39.9872943707953,40.0045347478222,39.9010924856605,39.9958694274317,4737.22818661993,0.0,1.0
2021-06-14,44.3241,44.469,44.23,44.23,4195,40.0085966167553,40.1393887963995,39.9236584241775,39.9236584241775,4647.49116998845,0.0,1.0
2021-06-15,44.3879,44.509,44.3879,44.47,2128,40.0661848918505,40.1754942980266,40.0661848918505,40.1402914339401,2357.53544928139,0.0,1.0
2021-06-16,44.033,44.499,44.033,44.46,2129,39.745838828664,40.1664679226198,39.745838828664,40.1312650585334,2358.64331368425,0.0,1.0
2021-06-17,44.2847,44.3899,44.18,44.31,6497,39.9730326976526,40.0679901669318,39.8785265471436,39.9958694274317,7197.79502536709,0.0,1.0
2021-06-18,43.6342,43.795,43.6342,43.75,3234,39.3858669774417,39.5310110939827,39.3858669774417,39.4903924046522,3582.83347884211,0.0,1.0
2021-06-21,43.7614,43.7614,43.29,43.44,10635,39.5006824726159,39.5006824726159,39.0751791359404,39.210574767042,11782.1379243927,0.0,1.0
2021-06-22,43.3201,43.3201,43.0,43.02,5667,39.1023485259148,39.1023485259148,38.8134142491438,38.8314669999574,6278.26757099513,0.0,1.0
2021-06-23,43.717,43.8999,43.717,43.76,8594,39.4606053658098,39.6256977719998,39.4606053658098,39.4994187800589,9520.9866781599,0.0,1.0
2021-06-24,44.16,44.16,43.99,43.99,10839,39.86047379633,39.86047379633,39.7070254144148,39.7070254144148,12008.1422625757,0.0,1.0
2021-06-25,44.3035,44.3035,44.1801,44.265,3111,39.9900022834173,39.9900022834173,39.8786168108977,39.9552507381012,3446.5661572906,0.0,1.0
2021-06-28,44.6286,44.6286,44.43,44.43,3575,40.2834497478916,40.2834497478916,40.104185932313,40.104185932313,3960.61524021662,0.0,1.0
2021-06-29,44.5301,44.54,44.32,44.4,14703,40.1945399501349,40.2034760617876,40.0048958028385,40.0771068060927,16288.9303152182,0.0,1.0
2021-06-30,44.7475,44.77,44.68,44.68,6268,40.3907733514782,40.4110826961435,40.3298453174825,40.3298453174825,6944.09407711267,0.0,1.0
2021-07-01,44.5633,44.67,44.43,44.53,9812,40.2245075164854,40.3208189420757,40.104185932313,40.1944496863808,10870.3655208407,0.0,1.0
2021-07-02,44.786,44.799,44.59,44.5905,3251,40.4255248967943,40.4372591848231,40.2486079388215,40.2490592575918,3601.6671736907,0.0,1.0
2021-07-06,44.956,45.04,44.87,45.01,5297,40.5789732787095,40.6547948321265,40.5013464502112,40.6277157059061,5868.35774193775,0.0,1.0
2021-07-07,44.971,45.18,44.879,45.09,23969,40.5925128418197,40.7811640878214,40.5094701880773,40.6999267091604,26554.4018720985,0.0,1.0
2021-07-08,44.4064,44.5,44.3,44.37,6927,40.082883686353,40.1673705601605,39.9868430520249,40.0500276798724,7674.17671859596,0.0,1.0
2021-07-09,44.9634,44.9634,44.66,44.66,4358,40.5856527965106,40.5856527965106,40.3117925666689,40.3117925666689,4828.07306765427,0.0,1.0
2021-07-12,45.1097,45.1097,44.87,44.87,5381,40.7177086687117,40.7177086687117,40.5013464502112,40.5013464502112,5961.4183517778,0.0,1.0
2021-07-13,44.923,45.1795,44.923,44.95,3209,40.5491862398672,40.780712769051,40.5491862398672,40.5735574534655,3555.13686877066,0.0,1.0
2021-07-14,45.2093,45.29,45.2073,45.29,3893,40.8076113677632,40.8804542172959,40.8058060926819,40.8804542172959,4312.9161203254,0.0,1.0
2021-07-15,45.1913,45.38,45.069,45.38,5622,40.791363892031,40.9616915959569,40.6809713208061,40.9616915959569,6228.41367286653,0.0,1.0
2021-07-16,45.0409,45.329,45.02,45.2801,2963,40.6556072059131,40.9156570813823,40.6367420813129,40.8715181056432,3282.60222566765,0.0,1.0
2021-07-19,44.3467,44.52,44.22,44.52,9035,40.0289962251746,40.185423310974,39.9146320487707,40.185423310974,10009.5548798202,0.0,1.0
2021-07-20,44.5523,44.62,44.14,44.16,5637,40.2145785035379,40.2756870650418,39.8424210455165,39.86047379633,6245.0316389094,0.0,1.0
2021-07-21,44.6463,44.6463,44.2,44.23,6327,40.2994264323616,40.2994264323616,39.8965792979572,39.9236584241775,7009.45807688128,0.0,1.0
2021-07-22,44.6871,44.69,44.49,44.61,5255,40.3362540440213,40.3388716928892,40.1583441847537,40.266660689635,5821.82743701772,0.0,1.0
2021-07-23,44.73,45.29,44.57,44.57,43689,40.3749771945164,40.8804542172959,40.2305551880079,40.2305551880079,48401.4878964542,0.0,1.0
2021-07-26,44.2586,44.26,44.04,44.06,6131,39.9494738578409,39.9507375503978,39.7521572914487,39.7702100422623,6792.31665392114,0.0,1.0
2021-07-27,43.6533,43.88,43.48,43.88,7819,39.4031073544686,39.6077352849403,39.2466802686692,39.6077352849403,8662.39176594511,0.0,1.0
2021-07-28,44.051,44.051,43.66,43.72,11221,39.7620863043962,39.7620863043962,39.4091550259912,39.4633132784318,12431.3464644673,0.0,1.0
2021-07-29,44.81,44.81,44.66,44.66,3765,40.4471881977706,40.4471881977706,40.3117925666689,40.3117925666689,4171.1094767596,0.0,1.0
2021-07-30,44.456,44.5299,44.41,44.41,4978,40.1276545083707,40.1943594226267,40.0861331814995,40.0861331814995,5514.9489974261,0.0,1.0
2021-08-02,44.57,44.87,44.57,44.82,5179,40.2305551880079,40.5013464502112,40.2305551880079,40.4562145731774,5737.62974240053,0.0,1.0
2021-08-03,45.0735,45.09,44.78,44.86,5651,40.6850331897392,40.6999267091604,40.4201090715503,40.4923200748045,6260.5417405494,0.0,1.0
2021-08-04,45.5006,45.62,45.45,45.45,1859,41.0705496833626,41.1783246057196,41.0248762238044,41.0248762238044,2059.51992491265,0.0,1.0
2021-08-05,45.6285,45.6285,45.5799,45.5799,563,41.1859970248153,41.1859970248153,41.1421288403384,41.1421288403384,623.72765880894,0.0,1.0
2021-08-06,45.1609,45.29,45.09,45.26,5572,40.7639237107944,40.8804542172959,40.6999267091604,40.8533750910756,6173.02045272364,0.0,1.0
2021-08-09,45.0551,45.14,45.055,45.13,3468,40.6684246589907,40.7450585861942,40.6683343952366,40.7360322107875,3842.07374911084,0.0,1.0
2021-08-10,44.5728,44.75,44.45,44.75,8446,40.2330825731218,40.3930299453299,40.1222386831266,40.3930299453299,9357.02274653695,0.0,1.0
2021-08-11,44.6269,44.65,44.4,44.65,1958,40.2819152640725,40.3027661912621,40.0771068060927,40.3027661912621,2169.19850079556,0.0,1.0
2021-08-12,44.49,44.49,44.21,44.37,4683,40.1583441847537,40.1583441847537,39.9056056733639,40.0500276798724,5188.12899858306,0.0,1.0
2021-08-13,43.8503,43.8503,43.7408,43.81,2455,39.5809269499821,39.5809269499821,39.4820881392779,39.5445506570928,2719.80710901589,0.0,1.0
2021-08-16,43.664,43.664,43.375,43.46,4260,39.4127655761539,39.4127655761539,39.151903326898,39.2286275178556,4719.50235617421,0.0,1.0
2021-08-17,42.3893,42.75,42.23,42.75,9039,38.2621735030519,38.5877548639744,38.118383342822,38.5877548639744,10013.9863374316,0.0,1.0
2021-08-18,43.0856,43.3905,43.0856,43.37,2299,38.8906800226258,39.1658942087785,38.8906800226258,39.1473901391946,2546.98026217008,0.0,1.0
2021-08-19,42.2182,42.355,41.88,41.99,15838,38.107732219842,38.2312130354067,37.8024602035847,37.9017503330593,17546.3564124618,0.0,1.0
2021-08-20,42.4341,42.4341,42.14,42.14,5411,38.3026116648743,38.3026116648743,38.037145964161,38.037145964161,5994.65428386353,0.0,1.0
2021-08-23,43.5244,43.5244,43.23,43.23,5068,39.2867573754752,39.2867573754752,39.0210208834997,39.0210208834997,5614.65679368332,0.0,1.0
2021-08-24,43.6209,43.66,43.36,43.36,8257,39.3738618981507,39.4091550259912,39.1383637637878,39.1383637637878,9147.63637439681,0.0,1.0
2021-08-25,44.3329,44.4297,44.1,44.1,4131,40.0165398271132,40.1039151410508,39.8063155438894,39.8063155438894,4576.58784820556,0.0,1.0
2021-08-26,43.9577,44.02,43.91,43.96,4441,39.6778702218509,39.7341045406352,39.6348144111606,39.6799462881945,4920.02581309147,0.0,1.0
2021-08-27,44.8062,44.89,44.56,44.56,9773,40.443758175116,40.5193992010248,40.2215288126011,40.2215288126011,10827.1588091292,0.0,1.0
2021-08-30,45.1853,45.26,45.17,45.26,5932,40.7859480667869,40.8533750910756,40.7721377124146,40.8533750910756,6571.85163775245,0.0,1.0
2021-08-31,45.5662,45.62,45.48,45.62,10242,41.1297627060311,41.1783246057196,41.0519553500247,41.1783246057196,11346.7472140695,0.0,1.0
2021-09-01,45.596,45.7301,45.53,45.53,5332,41.1566613047433,41.2777049989482,41.0970872270586,41.0970872270586,5907.13299603777,0.0,1.0
2021-09-02,45.5707,45.6497,45.49,45.6497,3271,41.1338245749642,41.2051329406777,41.0609817254315,41.2051329406777,3623.82446174785,0.0,1.0
2021-09-03,45.93,45.99,45.93,45.99,2716,41.4581422433297,41.5123004957703,41.4581422433297,41.5123004957703,3008.95971816177,0.0,1.0
2021-09-07,45.6867,45.69,45.52,45.56,6993,41.2385305296828,41.241509233567,41.0880608516518,41.1241663532789,7747.29576918456,0.0,1.0
2021-09-08,44.9211,45.14,44.845,45.12,8956,40.5474712285399,40.7450585861942,40.4787805116943,40.7270058353807,9922.03359199442,0.0,1.0
2021-09-09,45.3203,45.45,45.3203,45.43,3969,40.9078041347785,41.0248762238044,40.9078041347785,41.0068234729908,4397.11381494259,0.0,1.0
2021-09-10,45.6295,45.87,45.6295,45.849,2121,41.186899662356,41.403983990889,41.186899662356,41.3850286025348,2349.78039846139,0.0,1.0
2021-09-13,45.8383,45.86,45.75,45.86,5840,41.3753703808495,41.3949576154822,41.2956674860077,41.3949576154822,6469.92811268953,0.0,1.0
2021-09-14,45.6679,45.759,45.6679,45.73,2604,41.221560943918,41.3037912238738,41.221560943918,41.2776147351941,2884.8789050417,0.0,1.0
2021-09-15,45.6952,45.6952,45.52,45.59,1837,41.2462029487785,41.2462029487785,41.0880608516518,41.1512454794992,2035.14690804977,0.0,1.0
2021-09-16,45.3556,45.3556,45.28,45.349,1252,40.9396672399644,40.9396672399644,40.8714278418891,40.9337098321959,1387.04623237796,0.0,1.0
2021-09-17,45.0865,45.32,45.0077,45.32,2963,40.696767477768,40.9075333435162,40.6256396395626,40.9075333435162,3282.60222566765,0.0,1.0
2021-09-20,43.7267,44.0,43.27,43.68,20128,39.4693609499544,39.7160517898216,39.0571263851268,39.4272077768047,22299.0947007217,0.0,1.0
2021-09-21,44.0382,44.14,43.94,44.14,11063,39.7505325438755,39.8424210455165,39.6618935373809,39.8424210455165,12256.3038888158,0.0,1.0
2021-09-22,44.4702,44.67,44.4,44.409,3788,40.1404719614483,40.3208189420757,40.0771068060927,40.0852305439588,4196.59035802533,0.0,1.0
2021-09-23,45.0704,45.1521,45.0704,45.14,3203,40.6822350133631,40.7559805004364,40.6822350133631,40.7450585861942,3548.48968235352,0.0,1.0
2021-09-24,44.99,45.07,44.99,45.04,4900,40.6096629550926,40.6818739583468,40.6096629550926,40.6547948321265,5428.5355740032,0.0,1.0
2021-09-27,45.193,45.2401,45.19,45.239,2566,40.7928983758502,40.8354126040161,40.7901904632281,40.8344197027213,2842.7800577331,0.0,1.0
2021-09-28,44.16,44.62,44.15,44.62,5683,39.86047379633,40.2756870650418,39.8514474209233,40.2756870650418,6295.99340144086,0.0,1.0
2021-09-29,43.5446,43.93,43.54,43.93,4244,39.3049906537969,39.6528671619742,39.3008385211098,39.6528671619742,4701.77652572849,0.0,1.0
2021-09-30,43.689,43.97,43.689,43.97,2457,39.4353315146708,39.6889726636013,39.4353315146708,39.6889726636013,2722.02283782161,0.0,1.0
2021-10-01,43.4681,43.55,42.92,43.34,3515,39.2359388819351,39.3098648965166,38.7412032458896,39.1203110129743,3894.14337604515,0.0,1.0
2021-10-04,42.3326,42.81,42.1501,42.81,3612,38.2109939544955,38.6419131164151,38.0462626033218,38.6419131164151,4001.60622312236,0.0,1.0
2021-10-05,42.7292,42.89,42.6,42.6,3738,38.5689800031283,38.7141241196693,38.4523592328727,38.4523592328727,4141.19713788244,0.0,1.0
2021-10-06,42.6133,42.6133,42.08,42.245,3128,38.4643643121637,38.4643643121637,37.9829877117203,38.1319229059321,3465.39985213919,0.0,1.0
2021-10-07,43.3207,43.4501,43.3207,43.35,4183,39.1028901084392,39.2196914062029,39.1028901084392,39.1293373883811,4634.19679715416,0.0,1.0
2021-10-08,42.9719,42.9719,42.92,42.94,633,38.7880501342508,38.7880501342508,38.7412032458896,38.7592559967032,701.278167008985,0.0,1.0
2021-10-11,42.9416,43.23,42.9416,43.23,2783,38.7607002167682,39.0210208834997,38.7607002167682,39.0210208834997,3083.18663315325,0.0,1.0
2021-10-12,42.3291,42.62,42.3291,42.56,9298,38.2078347231031,38.4704119836863,38.2078347231031,38.4162537312456,10300.9232177718,0.0,1.0
2021-10-13,42.28,42.28,42.17,42.17,7160,38.1635152198558,38.1635152198558,38.0642250903813,38.0642250903813,7932.30912446183,0.0,1.0
2021-10-14,42.7818,42.7818,42.62,42.68,5340,38.6164587377679,38.6164587377679,38.4704119836863,38.5245702361269,5915.99591126064,0.0,1.0
2021-10-15,43.3741,43.38,43.19,43.19,9998,39.1510909531114,39.1564165146014,38.9849153818726,38.9849153818726,11076.4282997722,0.0,1.0
2021-10-18,43.2,43.33,43.0,43.0,69827,38.9939417572794,39.1112846375675,38.8134142491438,38.8134142491438,77358.8476583513,0.0,1.0
2021-10-19,43.7118,43.8,43.63,43.7,57233,39.4559116505983,39.535524281686,39.3820758997708,39.4452605276183,63406.4033687602,0.0,1.0
2021-10-20,43.6051,43.6501,43.54,43.64,6594,39.3596002250079,39.4002189143384,39.3008385211098,39.3911022751776,7305.25787244432,0.0,1.0
2021-10-21,43.5445,43.5445,43.39,43.39,2875,39.3049003900429,39.3049003900429,39.1654428900082,39.1654428900082,3185.11015821616,0.0,1.0
2021-10-22,43.2667,43.59,43.2667,43.5,4452,39.0541476812426,39.3459703981437,39.0541476812426,39.2647330194827,4932.21232152291,0.0,1.0
2021-10-25,43.6752,43.769,43.5336,43.62,3912,39.4228751166095,39.507542517925,39.2950616408495,39.373049524364,4333.96554397969,0.0,1.0
2021-10-26,44.042,44.08,44.0201,44.0201,1511,39.7539625665301,39.7882627930758,39.7341948043892,39.7341948043892,1673.98311271813,0.0,1.0
2021-10-27,43.9587,44.17,43.9587,44.11,7271,39.6787728593916,39.8695001717368,39.6787728593916,39.8153419192961,8055.28207317903,0.0,1.0
2021-10-28,44.2905,44.2905,44.05,44.05,5228,39.9782679953885,39.9782679953885,39.7611836668555,39.7611836668555,5791.91509814055,0.0,1.0
2021-10-29,43.848,43.848,43.6,43.6,6178,39.5788508836386,39.5788508836386,39.3549967735505,39.3549967735505,6844.38628085546,0.0,1.0
2021-11-01,44.1242,44.1242,44.0,44.05,4550,39.8281593723738,39.8281593723738,39.7160517898216,39.7611836668555,5040.78303300297,0.0,1.0
2021-11-02,44.0575,44.09,44.02,44.0201,4368,39.7679534484106,39.7972891684826,39.7341045406352,39.7341948043892,4839.15171168285,0.0,1.0
2021-11-03,44.4209,44.45,44.0549,44.0549,8769,40.0959719306929,40.1222386831266,39.7656065908048,39.7656065908048,9714.86294866001,0.0,1.0
2021-11-04,44.2112,44.2112,43.9455,44.02,6329,39.9066888384127,39.9066888384127,39.6668580438547,39.7341045406352,7011.673805687,0.0,1.0
2021-11-05,44.6257,44.68,44.5,44.63,4734,40.2808320990237,40.3298453174825,40.1673705601605,40.2847134404486,5244.6300831288,0.0,1.0
2021-11-08,45.3137,45.3137,45.17,45.1727,10051,40.90184672701,40.90184672701,40.7721377124146,40.7745748337744,11135.1451131237,0.0,1.0
2021-11-09,45.4454,45.66,45.42,45.6,11152,41.0207240911172,41.2144301073467,40.997797097584,41.160271854906,12354.9038206701,0.0,1.0
2021-11-10,45.0919,45.53,45.09,45.51,11844,40.7016417204877,41.0970872270586,40.6999267091604,41.079034476245,13121.5459874477,0.0,1.0
2021-11-11,45.2389,45.29,45.2,45.2,2257,40.8343294389673,40.8804542172959,40.7992168386349,40.7992168386349,2500.44995725004,0.0,1.0
2021-11-12,45.5767,45.5767,45.38,45.38,5521,41.1392404002082,41.1392404002082,40.9616915959569,40.9616915959569,6116.5193681779,0.0,1.0
2021-11-15,45.6922,45.89,45.6922,45.81,4842,41.2434950361565,41.4220367417026,41.2434950361565,41.3498257384484,5364.27943863745,0.0,1.0
2021-11-16,45.801,45.86,45.71,45.71,6279,41.3417020005822,41.3949576154822,41.2595619843806,41.2595619843806,6956.28058554411,0.0,1.0
2021-11-17,46.0937,46.14,46.0,46.09,8551,41.6059040087386,41.647696126872,41.5213268711771,41.6025642498381,9473.34850883702,0.0,1.0
2021-11-18,46.5128,46.5128,46.27,46.36,4530,41.9841994020367,41.9841994020367,41.7650390071601,41.8462763858211,5018.62574494581,0.0,1.0
2021-11-19,46.1878,46.27,46.1878,46.2,4701,41.6908422013164,41.7650390071601,41.6908422013164,41.7018543793127,5208.0705578345,0.0,1.0
2021-11-22,46.0413,46.405,46.0413,46.28,11971,41.5586058016071,41.8868950751516,41.5586058016071,41.7740653825669,13262.2447666107,0.0,1.0
2021-11-23,45.7668,45.81,45.62,45.81,4958,41.3108317966911,41.3498257384484,41.1783246057196,41.3498257384484,5492.79170936895,0.0,1.0
2021-11-24,45.8427,45.8427,45.6601,45.68,2753,41.3793419860285,41.3793419860285,41.2145203711007,41.2324828581602,3049.95070106751,0.0,1.0
2021-11-26,44.4205,44.72,44.38,44.72,7595,40.0956108756766,40.3659508191096,40.0590540552791,40.3659508191096,8414.23013970496,0.0,1.0
2021-11-29,45.1355,45.15,45.03,45.15,5800,40.7409967172612,40.754084961601,40.6457684567197,40.754084961601,6425.61353657522,0.0,1.0
2021-11-30,45.093,45.28,44.93,45.27,8755,40.7026346217824,40.8714278418891,40.5555047026519,40.8624014664824,9699.35284702,0.0,1.0
2021-12-01,45.57,46.05,45.57,46.04,9130,41.1331927286857,41.566458748211,41.1331927286857,41.5574323728042,10114.8019980917,0.0,1.0
2021-12-02,46.1756,46.32,46.1756,46.2,8518,41.6798300233201,41.810170884194,41.6798300233201,41.7018543793127,9436.78898354272,0.0,1.0
2021-12-03,45.8973,46.1,45.81,46.1,1090,41.4286259957495,41.6115906252449,41.3498257384484,41.6115906252449,1207.572199115,0.0,1.0
2021-12-06,46.2763,46.28,46.185,46.185,3303,41.7707256236664,41.7740653825669,41.6883148162025,41.6883148162025,3659.2761226393,0.0,1.0
2021-12-07,46.8537,46.8537,46.64,46.64,4155,42.2919085396537,42.2919085396537,42.0990148972109,42.0990148972109,4603.17659387415,0.0,1.0
2021-12-08,46.8592,46.8592,46.7016,46.7016,1321,42.2968730461275,42.2968730461275,42.1546173697166,42.1546173697166,1463.48887617515,0.0,1.0
2021-12-09,46.5796,46.68,46.56,46.68,1338,42.044495589754,42.135120398838,42.0268038939567,42.135120398838,1482.32257102373,0.0,1.0
2021-12-10,46.66,46.72,46.56,46.62,3881,42.1170676480244,42.1712259004651,42.0268038939567,42.0809621463973,4299.62174749111,0.0,1.0
2021-12-13,44.8559,45.11,44.8503,45.11,3171,41.4108440361982,41.6454284603118,41.4056741315345,41.6454284603118,3434.8022169185,1.0217,1.0
2021-12-14,44.5008,44.64,44.41,44.49,4218,41.0830166886864,41.2115257474688,40.9991903773542,41.0730461582636,4568.9043680108,0.0,1.0
2021-12-15,45.1638,45.1638,44.6007,44.79,2580,41.6950964729734,41.6950964729734,41.175244095097,41.350005336674,2794.63567317873,0.0,1.0
2021-12-16,45.0516,45.22,44.97,45.22,8419,41.5915137402479,41.7469801590623,41.5161808437203,41.7469801590623,9119.39446995803,0.0,1.0
2021-12-17,45.1235,45.32,45.07,45.14,11170,41.6578916233402,41.8392998851991,41.6085005698571,41.6731243781528,12099.255995894,0.0,1.0
2021-12-20,44.6981,44.7,44.45,44.56,2093,41.2651635083543,41.2669175831509,41.0361182678089,41.1376699665594,2267.12111006321,0.0,1.0
2021-12-21,45.4117,45.4117,45.1451,45.19,3468,41.9239570740665,41.9239570740665,41.6778326841858,41.7192842412212,3756.51027697048,0.0,1.0
2021-12-22,45.7668,45.7668,45.41,45.41,3631,42.2517844215783,42.2517844215783,41.9223876387222,41.9223876387222,3933.07059275658,0.0,1.0
2021-12-23,45.9033,45.94,45.74,45.8,2018,42.377800847755,42.4116821872472,42.2270427349736,42.2824345706557,2185.88170095918,0.0,1.0
2021-12-27,46.3839,46.4,46.33,46.33,6420,42.8214894515685,42.8363529274765,42.7717291191808,42.7717291191808,6954.09341930521,0.0,1.0
2021-12-28,46.6662,46.82,46.6662,46.82,3531,43.0821080384527,43.2240957772511,43.0821080384527,43.2240957772511,3824.75138061787,0.0,1.0
2021-12-29,46.8479,46.879,46.7999,46.83,2357,43.2498529808433,43.2785644156718,43.2055395122976,43.2333277498648,2553.0838301094,0.0,1.0
2021-12-30,46.5816,46.6599,46.49,46.49,7138,43.004005550141,43.0762918957061,42.9194406809997,42.9194406809997,7731.82536246114,0.0,1.0
2021-12-31,46.5057,46.7,46.47,46.47,4294,42.9339348780031,43.113312105887,42.9009767357723,42.9009767357723,4651.22696923623,0.0,1.0
2022-01-03,46.7601,46.77,46.62,46.66,7442,43.1687962612952,43.1779359141827,43.0394563249775,43.0763842154322,8061.11576736282,0.0,1.0
2022-01-04,47.2632,47.4,47.2099,47.38,3680,43.6332568034894,43.7595501888446,43.5840503894585,43.7410862436172,3986.14700670454,0.0,1.0
2022-01-05,46.7348,47.389,46.7348,47.389,3679,43.1454393705826,43.7493950189695,43.1454393705826,43.7493950189695,3985.06381458315,0.0,1.0
2022-01-06,46.7017,46.8,46.61,46.76,4372,43.1148815412313,43.2056318320237,43.0302243523638,43.168703941569,4735.71595470442,0.0,1.0
2022-01-07,46.2527,46.3,46.05,46.29,5520,42.700365970877,42.7440332013397,42.5132338859977,42.7348012287261,5979.22051005682,0.0,1.0
2022-01-10,46.2605,46.3,46.0,46.27,5048,42.7075669095157,42.7440332013397,42.4670740229293,42.7163372834987,5467.9538287621,0.0,1.0
2022-01-11,46.8066,46.86,46.34,46.34,4290,43.2117249339488,43.2610236677058,42.7809610917945,42.7809610917945,4646.89420075067,0.0,1.0
2022-01-12,47.0678,47.1,46.9,47.01,32535,43.4528640586181,43.4825910104342,43.2979515581606,43.399503256911,35241.6556693294,0.0,1.0
2022-01-13,47.29,47.709,47.29,47.5,16780,43.6579984900941,44.0448181426073,43.6579984900941,43.8518699149814,18175.9637968756,0.0,1.0
2022-01-14,47.0881,47.09,46.83,46.83,17363,43.4716049630239,43.4733590378205,43.2333277498648,43.2333277498648,18807.4648036443,0.0,1.0
2022-01-18,46.5771,46.8,46.55,46.74,24127,42.9998511624648,43.2056318320237,42.9748325166817,43.1502399963417,26134.1763127067,0.0,1.0
2022-01-19,46.4365,46.73,46.4365,46.73,19343,42.8700496275165,43.141008023728,42.8700496275165,43.141008023728,20952.1852039907,0.0,1.0
2022-01-20,46.139,46.839,46.13,46.63,6112,42.5953984422595,43.2416365252171,42.5870896669072,43.0486882975912,6620.47024591798,0.0,1.0
2022-01-21,45.2442,45.88,45.2442,45.84,13415,41.7693215327874,42.3562903515652,41.7693215327874,42.3193624611104,14531.022308408,0.0,1.0
2022-01-24,45.43,45.43,44.62,45.31,11871,41.9408515839496,41.9408515839496,41.1930618022414,41.8300679125854,12858.5736729863,0.0,1.0
2022-01-25,44.9809,45.2399,44.615,44.615,2810,41.5262436938692,41.7653517845635,41.1884458159346,41.1884458159346,3043.76986109776,0.0,1.0
2022-01-26,44.6422,45.23,44.62,45.22,15498,41.2135567814438,41.7562121316759,41.1930618022414,41.7469801590623,16787.3114972573,0.0,1.0
2022-01-27,43.7188,44.46,43.7188,44.38,10278,40.3610764302966,41.0453502404226,40.3610764302966,40.9714944595131,11133.0486236167,0.0,1.0
2022-01-28,43.92,43.92,43.26,43.54,10143,40.5468237192838,40.5468237192838,39.9375135267809,40.196008759964,10986.8176872294,0.0,1.0
2022-01-31,45.3722,45.3722,44.29,44.32,17021,41.8874907822425,41.8874907822425,40.88840670599,40.916102623831,18437.0130981299,0.0,1.0
2022-02-01,45.2851,45.53,44.94,45.53,67977,41.8070803007773,42.0331713100864,41.4884849258792,42.0331713100864,73632.1508355312,0.0,1.0
2022-02-02,45.645,45.645,45.359,45.4199,3117,42.1393389951437,42.1393389951437,41.8753045783924,41.9315272916097,3376.3098423636,0.0,1.0
2022-02-03,44.9549,44.96,44.805,44.89,5529,41.5022405650736,41.5069488711066,41.3638532955945,41.4423250628108,5988.9692391493,0.0,1.0
2022-02-04,45.0305,45.225,44.66,44.75,9757,41.572034278033,41.7515961453691,41.2299896926962,41.3130774462193,10568.705528374,0.0,1.0
2022-02-07,45.2235,45.38,45.22,45.24,3676,41.7502113494771,41.8946917208812,41.7469801590623,41.7654441042896,3981.81423821899,0.0,1.0
2022-02-08,45.7022,45.7022,45.5,45.5,2490,42.1921458784939,42.1921458784939,42.0054753922453,42.0054753922453,2697.14838225389,0.0,1.0
2022-02-09,46.2315,46.24,46.02,46.16,8856,42.680794188936,42.6886413656577,42.4855379681567,42.6147855847482,9592.7494270042,0.0,1.0
2022-02-10,46.0889,46.56,46.02,46.09,7572,42.5491462594649,42.9840644892954,42.4855379681567,42.5501617764525,8201.93074314316,0.0,1.0
2022-02-11,45.6641,46.475,45.6641,46.445,8673,42.1569720628358,42.9055927220791,42.1569720628358,42.8778968042381,9394.52526879036,0.0,1.0
2022-02-14,45.2176,45.37,44.87,45.28,18733,41.744764485635,41.8854597482675,41.4238611175835,41.8023719947443,20291.4380099446,0.0,1.0
2022-02-15,45.9132,45.9132,45.69,45.69,2618,42.3869405006426,42.3869405006426,42.1808828719052,42.1808828719052,2835.79697379144,0.0,1.0
2022-02-16,46.2099,46.3,45.85,45.85,14581,42.6608531280905,42.7440332013397,42.3285944337241,42.3285944337241,15794.0243219454,0.0,1.0
2022-02-17,45.6617,46.03,45.6617,46.0,8722,42.1547563894085,42.4947699407704,42.1547563894085,42.4670740229293,9447.60168273833,0.0,1.0
2022-02-18,45.7303,45.955,45.7303,45.83,9737,42.2180877215384,42.4255301461678,42.2180877215384,42.3101304884968,10547.0416859462,0.0,1.0
2022-02-22,45.2103,45.519,45.17,45.36,3256,41.738025145627,42.0230161402113,41.7008202959939,41.8762277756538,3526.87354723641,0.0,1.0
2022-02-23,45.1782,45.54,45.07,45.54,7420,41.7083905135371,42.0424032827,41.6085005698571,42.0424032827,8037.28554069231,0.0,1.0
2022-02-24,44.3067,44.3067,43.18,43.22,7386,40.9038241002548,40.9038241002548,39.8636577458715,39.9005856363262,8000.45700856516,0.0,1.0
2022-02-25,44.7794,44.7794,44.41,44.58,7425,41.3402194457035,41.3402194457035,40.9991903773542,41.1561339117867,8042.70150129925,0.0,1.0
2022-02-28,44.6467,44.6467,44.23,44.37,10286,41.21771116912,41.21771116912,40.8330148703079,40.9622624868994,11141.7141605877,0.0,1.0
2022-03-01,44.4917,45.02,44.41,45.0,5040,41.0746155936079,41.5623407067887,40.9991903773542,41.5438767615613,5459.28829179101,0.0,1.0
2022-03-02,44.96,45.18,44.74,44.74,6509,41.5069488711066,41.7100522686075,41.3038454736056,41.3038454736056,7050.49751810866,0.0,1.0
2022-03-03,44.517,45.04,44.517,45.04,5912,41.0979724843205,41.580804652016,41.0979724843205,41.580804652016,6403.83182164057,0.0,1.0
2022-03-04,43.7143,43.91,43.6,43.91,3232,40.3569220426204,40.5375917466701,40.2514005956461,40.5375917466701,3500.87693632312,0.0,1.0
2022-03-07,41.5244,42.78,41.5244,42.78,11496,38.3352123599506,39.4943788413243,38.3352123599506,39.4943788413243,12452.3766274661,0.0,1.0
2022-03-08,41.799,42.24,41.46,41.6,13160,38.5887223279222,38.9958523201855,38.2757584563185,38.40500607291,14254.8083174543,0.0,1.0
2022-03-09,42.8563,42.92,42.47,42.56,11434,39.5648187923667,39.6236264579158,39.2081876903002,39.2912754438233,12385.2187159401,0.0,1.0
2022-03-10,43.028,43.05,42.73,43.0,17081,39.7233317621435,39.7436421018936,39.4482189782559,39.6974822388252,18502.0046254131,0.0,1.0
2022-03-11,42.3975,43.11,42.3975,43.09,5694,39.141255888851,39.7990339375757,39.141255888851,39.7805699923484,6167.69593917817,0.0,1.0
2022-03-14,42.1853,42.75,42.12,42.63,11127,38.9453534299887,39.4666829234832,38.8850686488214,39.3558992521191,12052.6787346743,0.0,1.0
2022-03-15,42.157,42.157,41.51,41.62,6952,38.919226947492,38.919226947492,38.3219183193869,38.4234700181374,7530.35162788315,0.0,1.0
2022-03-16,43.1122,43.1122,42.41,42.53,13644,39.8010649715507,39.8010649715507,39.1527958546181,39.2635795259823,14779.0733042057,0.0,1.0
2022-03-17,43.8653,43.888,43.62,43.64,7505,40.496324829087,40.51728140692,40.2698645408734,40.2883284861008,8129.35687101021,0.0,1.0
2022-03-18,43.7398,43.7398,43.2901,43.2901,4510,40.3804635727853,40.3804635727853,39.9653017643481,39.9653017643481,4885.19646745584,0.0,1.0
2022-03-21,43.5278,43.549,43.32,43.549,8699,40.1847457533753,40.2043175353163,39.992905362463,40.2043175353163,9422.68826394641,0.0,1.0
2022-03-22,43.607,43.73,43.51,43.51,11243,40.2578629764756,40.3714162396239,40.1683128421229,40.1683128421229,12178.3290207552,0.0,1.0
2022-03-23,43.3301,43.5301,43.32,43.45,7672,40.0022296548028,40.1868691070764,39.992905362463,40.1129210064409,8310.24995528187,0.0,1.0
2022-03-24,43.703,43.703,43.36,43.48,2336,40.346489913567,40.346489913567,40.0298332529177,40.1406169242819,2530.33679556027,0.0,1.0
2022-03-25,43.3311,43.41,43.229,43.41,2341,40.0031528520642,40.0759931159861,39.9088944116785,40.0759931159861,2535.75275616721,0.0,1.0
2022-03-28,43.059,43.059,42.67,42.92,4369,39.751950877246,39.751950877246,39.3928271425738,39.6236264579158,4732.46637834025,0.0,1.0
2022-03-29,43.5098,43.59,43.36,43.49,5462,40.1681282026707,40.2421686230324,40.0298332529177,40.1498488968956,5916.39536701636,0.0,1.0
2022-03-30,43.5355,43.76,43.5,43.76,4139,40.1918543722878,40.3991121574649,40.1590808695093,40.3991121574649,4483.33219042123,0.0,1.0
2022-03-31,43.1188,43.325,43.1188,43.225,4102,39.8071580734758,39.9975213487699,39.8071580734758,39.9052016226331,4443.2540819299,0.0,1.0
2022-04-01,43.2365,43.375,43.0373,43.28,6311,39.9158183911388,40.0436812118383,39.7319174966743,39.9559774720083,6836.02547807401,0.0,1.0
2022-04-04,43.91,44.01,43.48,43.48,18788,40.5375917466701,40.629911472807,40.1406169242819,40.1406169242819,20351.0135766209,0.0,1.0
2022-04-05,43.3406,43.87,43.18,43.86,38930,40.0119232260472,40.5006638562154,39.8636577458715,40.4914318836017,42168.6692855999,0.0,1.0
2022-04-06,42.8644,42.99,42.74,42.99,6794,39.5722966901837,39.6882502662116,39.4574509508696,39.6882502662116,7359.20727270399,0.0,1.0
2022-04-07,42.3049,42.42,42.012,42.2,2373,39.0557678224483,39.1620278272318,38.7853633445936,38.9589244297308,2570.4149040516,0.0,1.0
2022-04-08,42.1214,42.35,42.1214,42.21,3175,38.8863611249873,39.097404018936,38.8863611249873,38.9681564023445,3439.13498540405,0.0,1.0
2022-04-11,41.34,41.69,41.34,41.69,3052,38.1649747849543,38.4880938264331,38.1649747849543,38.4880938264331,3305.90235447344,0.0,1.0
2022-04-12,41.3161,41.71,41.3,41.59,21416,38.1429103704076,38.5065577716605,38.1280468944996,38.3957741002963,23197.6424716262,0.0,1.0
2022-04-13,42.2806,42.2806,42.06,42.06,2461,39.0333341289971,39.0333341289971,38.8296768131393,38.8296768131393,2665.73581073366,0.0,1.0
2022-04-14,41.4788,41.96,41.4788,41.96,4716,38.2931145648322,38.7373570870025,38.2931145648322,38.7373570870025,5108.33404446158,0.0,1.0
2022-04-18,40.7949,40.92,40.78,40.78,5802,37.6617399577826,37.7772319351797,37.6479843185882,37.6479843185882,6284.68068828798,0.0,1.0
2022-04-19,40.99,40.99,40.67,40.72,9415,37.8418557434755,37.8418557434755,37.5464326198377,37.5925924829061,10198.2538228596,0.0,1.0
2022-04-20,41.2498,41.3028,41.23,41.3,6335,38.0817023919789,38.1306318468314,38.0634230862038,38.1280468944996,6862.02208898731,0.0,1.0
2022-04-21,40.7119,41.4327,40.7119,41.4,5336,37.5851145850891,38.2505551710831,37.5851145850891,38.2203666206364,5779.91315972158,0.0,1.0
2022-04-22,40.2017,40.81,40.2017,40.81,5867,37.1140993423391,37.6756802364293,37.1140993423391,37.6756802364293,6355.08817617814,0.0,1.0
2022-04-25,40.18,40.219,39.76,40.0,6872,37.0940659617674,37.1300706549608,36.7063231119928,36.9278904547212,7443.69625817218,0.0,1.0
2022-04-26,39.1105,39.7,39.1105,39.7,9437,36.1067064907343,36.6509312763108,36.1067064907343,36.6509312763108,10222.0840495301,0.0,1.0
2022-04-27,39.19,39.45,39.12,39.19,12042,36.1801006730131,36.4201319609687,36.1154768647173,36.1801006730131,13043.7995257435,0.0,1.0
2022-04-28,39.9844,39.9844,39.31,39.56,11262,36.9134885774438,36.9134885774438,36.2908843443772,36.5216836597192,12198.9096710616,0.0,1.0
2022-04-29,39.5096,40.06,39.5096,40.05,2327,36.4751545177463,36.9832822904032,36.4751545177463,36.9740503177896,2520.58806646779,0.0,1.0
2022-05-02,39.39,39.46,38.8,39.35,35584,36.3647401252867,36.4293639335824,35.8200537410795,36.3278122348319,38544.3084474387,0.0,1.0
2022-05-03,39.6729,39.7,39.44,39.48,11629,36.6259126305277,36.6509312763108,36.4108999883551,36.4478278788098,12596.4411796106,0.0,1.0
2022-05-04,40.4625,40.56,39.479,39.66,11675,37.3548691881039,37.4448809210873,36.4469046815484,36.614003385856,12646.2680171944,0.0,1.0
2022-05-05,38.9846,39.53,38.8899,39.53,2645,35.9904759555281,36.4939877418782,35.9030491748765,36.4939877418782,2865.04316106889,0.0,1.0
2022-05-06,39.0325,39.16,38.75,39.03,19428,36.0346971043476,36.152404755172,35.7738938780111,36.0323891111942,21044.2565343086,0.0,1.0
2022-05-09,37.7359,38.19,37.7,38.13,32140,34.8376795352578,35.256903411645,34.8045367535747,35.2015115759629,34813.7947813815,0.0,1.0
2022-05-10,38.0588,38.5327,37.89,38.51,8620,35.1357799309535,35.5732831131158,34.9799442332346,35.5523265352828,9337.11608635685,0.0,1.0
2022-05-11,37.4673,38.1401,37.4673,37.88,5237,34.5897087508543,35.2108358683028,34.5897087508543,34.9707122606209,5672.67713970427,0.0,1.0
2022-05-12,37.16,37.24,36.75,37.04,33154,34.306010232436,34.3798660133454,33.9274993552751,34.1952265610718,35912.151592468,0.0,1.0
2022-05-13,37.9442,37.9442,37.54,37.54,13385,35.0299815248008,35.0299815248008,34.6568251917558,34.6568251917558,14498.5265447664,0.0,1.0
2022-05-16,37.6078,37.775,37.58,37.64,8044,34.7194179660766,34.8737765481773,34.6937530822105,34.7491449178926,8713.19742443785,0.0,1.0
2022-05-17,38.37,38.48,38.23,38.46,15948,35.4230789186913,35.5246306174418,35.2938313020997,35.5061666722144,17274.7479518815,0.0,1.0
2022-05-18,37.7791,38.4,37.73,38.37,7699,34.8775616569489,35.4507748365323,34.8322326714157,35.4230789186913,8339.49614255931,0.0,1.0
2022-05-19,38.0978,38.15,37.71,37.71,11480,35.1717846241469,35.2199755211903,34.8137687261884,34.8137687261884,12435.0455535239,0.0,1.0
2022-05-20,38.2255,38.5,37.809,38.47,9620,35.2896769144236,35.5430945626691,34.9051652550638,35.5153986448281,10420.3082077439,0.0,1.0
2022-05-23,38.71,38.71,38.48,38.67,8779,35.7369659875564,35.7369659875564,35.5246306174418,35.7000380971017,9509.34363365739,0.0,1.0
2022-05-24,38.068,38.09,37.75,38.0,3680,35.1442733457581,35.1645836855082,34.8506966166431,35.0814959319851,3986.14700670455,0.0,1.0
2022-05-25,38.5266,38.5266,38.2,38.2,4746,35.5676516098215,35.5676516098215,35.2661353842587,35.2661353842587,5140.8298081032,0.0,1.0
2022-05-26,38.71,38.7599,38.27,38.3,11145,35.7369659875564,35.7830335308987,35.3307591925545,35.3584551103955,12072.1761928593,0.0,1.0
2022-05-27,39.5172,39.5172,39.485,39.485,572,36.4821708169327,36.4821708169327,36.4524438651166,36.4524438651166,619.585893433423,0.0,1.0
2022-05-31,40.31,40.56,40.31,40.42,5087,37.2140816057452,37.4448809210873,37.2140816057452,37.3156333044957,5510.19832149621,0.0,1.0
2022-06-01,39.9945,40.44,39.93,40.44,4612,36.9228128697836,37.3340972497231,36.8632666464254,37.3340972497231,4995.68206383733,0.0,1.0
2022-06-02,40.4227,40.4227,39.961,39.98,4876,37.3181259371014,37.3181259371014,36.8918857615278,36.9094265094938,5281.64478388352,0.0,1.0
2022-06-03,39.7538,39.8301,39.68,39.73,1664,36.7005992889723,36.7710392400147,36.6324673310834,36.6786271941518,1802.43168998814,0.0,1.0
2022-06-06,39.8063,40.3,39.8063,40.3,7279,36.7490671451942,37.2048496331316,36.7490671451942,37.2048496331316,7884.55545157672,0.0,1.0
2022-06-07,39.8254,39.8254,39.4,39.4,4954,36.7667002128863,36.7667002128863,36.3739720979003,36.3739720979003,5366.13376935171,0.0,1.0
2022-06-08,39.8,40.02,39.8,39.95,13040,36.7432510024476,36.9463543999485,36.7432510024476,36.8817305916528,14124.8252628878,0.0,1.0
2022-06-09,39.2803,39.72,39.2803,39.71,3768,36.2634653857146,36.6693952215381,36.2634653857146,36.6601632489244,4081.46791338661,0.0,1.0
2022-06-10,38.9234,39.02,38.9234,39.02,1151,35.9339762831323,36.0231571385805,35.9339762831323,36.0231571385805,1246.75413171656,0.0,1.0
2022-06-13,37.6495,38.13,37.6495,38.13,4041,34.7579152918756,35.2015115759629,34.7579152918756,35.2015115759629,4377.17936252529,0.0,1.0
2022-06-14,38.0555,38.23,37.97,38.2,111940,35.132733379991,35.2938313020997,35.0538000141441,35.2661353842587,121252.526068073,0.0,1.0
2022-06-15,38.5708,38.66,38.12,38.12,11985,35.608456928774,35.690806124488,35.1922796033493,35.1922796033493,12982.0575748244,0.0,1.0
2022-06-16,37.1094,37.27,36.96,37.27,5452,34.2592964510107,34.4075619311864,34.1213707801624,34.4075619311864,5905.5634458025,0.0,1.0
2022-06-17,37.05,37.15,36.75,36.94,9168,34.2090495936663,34.301381711328,33.9320532406811,34.1074842642384,9929.37260855355,0.004973,1.0
2022-06-21,37.6804,37.788,37.55,37.55,16304,34.7911112634057,34.8904606220097,34.6707101819748,34.6707101819748,17657.9942200979,0.0,1.0
2022-06-22,36.8288,36.96,36.59,36.66,7969,34.0048109493985,34.1259506877707,33.7843218524224,33.8489543347856,8630.79955470805,0.0,1.0
2022-06-23,36.6765,36.71,36.34,36.6,9130,33.8641891341997,33.8951203936164,33.5534915582681,33.7935550641885,9888.2168320347,0.0,1.0
2022-06-24,37.2494,37.25,36.75,36.75,4406,34.3931598362837,34.3937138289897,33.9320532406811,33.9320532406811,4771.90398268837,0.0,1.0
2022-06-27,37.1474,37.33,37.1474,37.33,5272,34.2989810762688,34.4675795231191,34.2989810762688,34.4675795231191,5709.82246861849,0.0,1.0
2022-06-28,36.54,37.15,36.54,37.08,4114,33.7381557935915,34.301381711328,33.7381557935915,34.2367492289648,4455.65433154334,0.0,1.0
2022-06-29,36.345,36.53,36.32,36.46,12608,33.5581081641511,33.7289225818253,33.5350251347357,33.6642900994621,13655.0534302622,0.0,1.0
2022-06-30,35.58,35.58,35.13,35.24,18772,32.851767464039,32.851767464039,32.4362729345613,32.5378382639892,20330.9536003237,0.0,1.0
2022-07-01,34.6516,34.75,34.47,34.71,12808,31.9945560836676,32.0854108874468,31.8268809579939,32.0484780403821,13871.6627803615,0.0,1.0
2022-07-05,34.37,34.395,33.73,33.85,12949,31.7345488403322,31.7576318697477,31.1436232872972,31.2544218284913,14024.3723721815,0.0,1.0
2022-07-06,33.919,34.06,33.69,33.76,7319,31.3181309896779,31.4483192755809,31.1066904402325,31.1713229225957,7926.8191668852,0.0,1.0
2022-07-07,34.8228,34.8301,34.45,34.45,6012,32.1526286691045,32.1593689136938,31.8084145344616,31.8084145344616,6511.27706398604,0.0,1.0
2022-07-08,35.0414,35.09,34.68,34.73,33387,32.354466678313,32.3993400874966,32.0207784050836,32.0669444639144,36159.6818588326,0.0,1.0
2022-07-11,34.2016,34.39,34.12,34.37,25029,31.5790615541899,31.7530152638646,31.5037185461779,31.7345488403322,27107.5771181814,0.0,1.0
2022-07-12,34.3767,34.48,34.19,34.39,55077,31.7407350922156,31.8361141697601,31.5683510285411,31.7530152638646,59650.9658771056,0.0,1.0
2022-07-13,34.603,34.61,34.1,34.1,4170,31.949682674484,31.9561459227203,31.4852521226456,31.4852521226456,4516.30494957116,0.0,1.0
2022-07-14,34.8111,34.8111,34.24,34.43,12023,32.1418258113381,32.1418258113381,31.614517087372,31.7899481109293,13021.4710812216,0.0,1.0
2022-07-15,34.9944,34.9944,34.77,34.88,16194,32.311070583012,32.311070583012,32.1038773109791,32.205442640407,17538.8590775432,0.0,1.0
2022-07-18,35.04,35.405,35.04,35.39,3831,32.3531740286657,32.690186258131,32.3531740286657,32.6763364404817,4149.15210115278,0.0,1.0
2022-07-19,35.7,35.7,35.47,35.47,1959,32.9625660052331,32.9625660052331,32.7502021346111,32.7502021346111,2121.68858422299,0.0,1.0
2022-07-20,35.492,35.492,35.349,35.39,9641,32.7705152004967,32.7705152004967,32.6384802722404,32.6763364404817,10441.6537215385,0.0,1.0
2022-07-21,36.1533,36.1533,35.76,35.91,22798,33.3811074945936,33.3811074945936,33.0179652758301,33.1564634523227,24691.2998178233,0.0,1.0
2022-07-22,35.97,36.2,35.8,36.19,21019,33.2118627229197,33.4242265935417,33.0548981228948,33.4149933817755,22764.5596486897,0.0,1.0
2022-07-25,36.0608,36.0608,35.96,36.02,11963,33.2957002857565,33.2957002857565,33.2026295111535,33.2580287817506,12956.4882761918,0.0,1.0
2022-07-26,35.4619,35.49,35.4619,35.49,620,32.7427232330805,32.7686685581435,32.7427232330805,32.7686685581435,671.488985307942,0.0,1.0
2022-07-27,36.3,36.3,35.87,35.87,5452,33.5165587112034,33.5165587112034,33.119530605258,33.119530605258,5904.77088370789,0.0,1.0
2022-07-28,36.2628,36.27,35.91,36.11,9900,33.4822111634332,33.4888590759049,33.1564634523227,33.3411276876461,10722.1628299171,0.0,1.0
2022-07-29,36.23,36.23,35.99,35.99,7460,33.4519262288402,33.4519262288402,33.230329146452,33.230329146452,8079.52875870522,0.0,1.0
2022-08-01,35.72,35.82,35.6,35.6,23234,32.9810324287654,33.0733645464271,32.8702338875714,32.8702338875714,25163.5082010399,0.0,1.0
2022-08-02,35.49,35.91,35.37,35.44,34937,32.7686685581435,33.1564634523227,32.6578700169494,32.7225024993126,37838.4043221025,0.0,1.0
2022-08-03,35.7755,35.7755,35.505,35.69,16370,33.0322767540677,33.0322767540677,32.7825183757927,32.9533327934669,17729.4753056306,0.0,1.0
2022-08-04,35.72,35.76,35.6101,35.68,18939,32.9810324287654,33.0179652758301,32.8795594314552,32.9440995817007,20511.8224076566,0.0,1.0
2022-08-05,36.3802,36.3802,36.239,36.36,7333,33.5906090695681,33.5906090695681,33.4602361194297,33.5719579818004,7941.98182139215,0.0,1.0
2022-08-08,36.0952,36.34,36.01,36.25,11793,33.3274625342322,33.5534915582681,33.2487955699844,33.4703926523725,12772.3703286073,0.0,1.0
2022-08-09,36.1,36.36,36.1,36.31,11514,33.3318944758799,33.5719579818004,33.3318944758799,33.5257919229695,12470.2002852188,0.0,1.0
2022-08-10,36.8108,36.8108,36.51,36.51,7979,33.9881911682194,33.9881911682194,33.710456158293,33.710456158293,8641.63002221301,0.0,1.0
2022-08-11,37.0191,37.31,37.0001,37.1,9887,34.1805189693088,34.4491130995867,34.1629758669531,34.2552156524971,10708.0832221607,0.0,1.0
2022-08-12,37.4639,37.4639,37.16,37.16,5390,34.5912122286681,34.5912122286681,34.3106149230941,34.3106149230941,5837.6219851771,0.0,1.0
2022-08-15,37.36,37.4599,37.24,37.24,11387,34.4952791584176,34.5875189439616,34.3844806172235,34.3844806172235,12332.6533479057,0.0,1.0
2022-08-16,37.4442,37.46,37.4,37.43,2951,34.5730228014887,34.5876112760793,34.5322120054823,34.5599116407808,3196.07096071571,0.0,1.0
2022-08-17,37.2796,37.3536,37.2051,37.27,4769,34.4210441358176,34.4893699028872,34.3522567081596,34.412180252522,5165.04995311866,0.0,1.0
2022-08-18,37.37,37.4,37.29,37.37,7264,34.5045123701837,34.5322120054823,34.4306466760544,34.5045123701837,7867.25159560789,0.0,1.0
2022-08-19,36.97,37.04,36.965,37.0,2896,34.1351838995369,34.1998163819001,34.1305672936538,34.1628835348354,3136.50338943838,0.0,1.0
2022-08-22,36.4289,36.65,36.42,36.6,9324,33.6355748108693,33.8397211230194,33.6273572523974,33.7935550641885,10098.327901631,0.0,1.0
2022-08-23,36.4667,36.66,36.4411,36.47,2462,33.6704763513455,33.8489543347856,33.6468393292241,33.6735233112283,2666.46109972282,0.0,1.0
2022-08-24,36.345,36.3995,36.28,36.3,11890,33.5581081641511,33.6084291682768,33.498092287671,33.5165587112034,12877.4258634055,0.0,1.0
2022-08-25,36.8993,36.9,36.63,36.63,5207,34.06990509235,34.0705514171737,33.821254699487,33.821254699487,5639.42442983622,0.0,1.0
2022-08-26,36.09,36.87,36.09,36.86,14093,33.3226612641138,34.0428517818752,33.3226612641138,34.033618570109,15263.3778547497,0.0,1.0
2022-08-29,35.61,35.77,35.59,35.67,12568,32.8794670993375,33.0271984875963,32.8610006758052,32.9348663699346,13611.7315602423,0.0,1.0
2022-08-30,35.352,35.747,35.18,35.73,6595,32.6412502357703,33.0059621005341,32.4824389933921,32.9902656405316,7142.6933195256,0.0,1.0
2022-08-31,35.698,35.93,35.665,35.89,15235,32.9607193628798,33.174929875855,32.9302497640515,33.1379970287903,16500.2172438169,0.0,1.0
2022-09-01,35.1063,35.11,34.75,35.04,32627,32.4143902226755,32.4178065110289,32.0854108874468,32.3531740286657,35336.5663284551,0.0,1.0
2022-09-02,34.5576,35.03,34.53,34.88,10089,31.9077638930656,32.3439408168996,31.882280228591,32.205442640407,10926.858665761,0.0,1.0
2022-09-06,34.392,34.56,34.392,34.55,7381,31.7548619062178,31.9099798638895,31.7548619062178,31.9007466521233,7993.968065416,0.0,1.0
2022-09-07,34.3448,34.3448,33.975,34.0699,5330,31.7112811466815,31.7112811466815,31.3698369755684,31.4574601552294,5772.6391801473,0.0,1.0
2022-09-08,34.5185,34.56,34.15,34.18,14309,31.8716620350599,31.9099798638895,31.5314181814765,31.559117816775,15497.315952857,0.0,1.0
2022-09-09,35.0761,35.1,34.84,34.84,6736,32.3865059231416,32.4085732992628,32.1685097933423,32.1685097933423,7295.40291134564,0.0,1.0
2022-09-12,35.2396,35.29,35.11,35.11,3764,32.5374689355185,32.58400432282,32.4178065110289,32.4178065110289,4076.58796886951,0.0,1.0
2022-09-13,33.9059,34.51,33.9059,34.49,14818,31.3060354822642,31.8638138050586,31.3060354822642,31.8453473815263,16048.5867488598,0.0,1.0
2022-09-14,34.2397,34.38,34.11,34.26,19649,31.614240091019,31.7437820520984,31.4944853344118,31.6329835109043,21280.7856005093,0.0,1.0
2022-09-15,33.9493,34.23,33.93,34.13,5312,31.3461076213294,31.6052838756058,31.3282875226207,31.5129517579441,5753.14433863836,0.0,1.0
2022-09-16,33.8483,33.949,33.6,33.6,19146,31.2528521824911,31.3458306249764,31.023591534337,31.023591534337,20736.0130850094,0.0,1.0
2022-09-19,33.8196,33.83,33.46,33.46,33680,31.2263528647221,31.235955404959,30.8943265696106,30.8943265696106,36477.0145567282,0.0,1.0
2022-09-20,33.6209,33.695,33.44,33.61,8668,31.0428889469283,31.1113070461156,30.8758601460783,31.0328247461032,9387.84923330522,0.0,1.0
2022-09-21,33.2103,33.59,33.2103,33.38,12834,30.6637732718093,31.0143583225708,30.6637732718093,30.8204608754812,13899.8219958744,0.0,1.0
2022-09-22,32.82,32.95,32.77,32.95,7745,30.3034010165756,30.4234327695358,30.2572349577448,30.4234327695358,8388.19708259679,0.0,1.0
2022-09-23,31.9731,32.23,31.93,32.22,16879,29.5214403120985,29.7586415223715,29.4816451693863,29.7494083106053,18280.7461016335,0.0,1.0
2022-09-26,31.63,31.79,31.6,31.67,8687,29.2046488164012,29.3523802046599,29.1769491811027,29.2415816634659,9408.42712156465,0.0,1.0
2022-09-27,31.64,31.87,31.53,31.82,8061,29.2138820281673,29.4262458987893,29.1123166987395,29.3800798399584,8730.43985575375,0.0,1.0
2022-09-28,31.4007,31.465,30.96,30.96,9250,28.9929312706029,29.0523008222593,28.5860236280677,28.5860236280677,10018.1824420943,0.0,1.0
2022-09-29,30.716,30.88,30.512,30.88,150251,28.3607332609731,28.5121579339383,28.1723757409432,28.5121579339383,162728.857308877,0.0,1.0
2022-09-30,30.4635,30.82,30.4635,30.48,3827,28.1275946638772,28.4567586633413,28.1275946638772,28.1428294632914,4144.8199141508,0.0,1.0
2022-10-03,30.8455,30.91,30.55,30.59,12413,28.480303353345,28.5398575692368,28.2074619456546,28.2443947927193,13443.8593139153,0.0,1.0
2022-10-04,31.8107,31.8107,31.6,31.6,1137,29.3714929530159,29.3714929530159,29.1769491811027,29.1769491811027,1231.42415531473,0.0,1.0
2022-10-05,32.0196,32.1,31.6,31.66,20554,29.5643747468112,29.6386097694112,29.1769491811027,29.2323484516997,22260.9429097088,0.0,1.0
2022-10-06,31.873,32.03,31.8405,31.89,5828,29.4290158623191,29.573977287048,29.3990079240791,29.4447123223216,6311.99646189466,0.0,1.0
2022-10-07,30.8208,31.38,30.82,31.38,16215,28.4574973202826,28.9738185222469,28.4567586633413,28.9738185222469,17561.6030593036,0.0,1.0
2022-10-10,30.25,30.65,30.25,30.63,12583,27.9304655926695,28.2997940633163,27.9304655926695,28.281327639784,13627.9772614997,0.0,1.0
2022-10-11,29.808,30.09,29.7399,29.99,5534,27.5223576326047,27.7827342044107,27.4594794604771,27.690402086749,5993.58071724862,0.0,1.0
2022-10-12,29.9836,30.06,29.94,30.06,3160,27.6844928312187,27.7550345691122,27.6442360279182,27.7550345691122,3422.4277315695,0.0,1.0
2022-10-13,30.2277,30.31,29.07,29.07,30684,27.9098755304309,27.9858648632665,26.8409466042612,26.8409466042612,33232.2064922401,0.0,1.0
2022-10-14,29.4753,30.18,29.4753,30.18,11636,27.2151686771442,27.8658331103063,27.2151686771442,27.8658331103063,12602.3319887793,0.0,1.0
2022-10-17,30.14,30.14,29.96,29.96,3052,27.8289002632416,27.8289002632416,27.6627024514505,27.6627024514505,3305.45868251587,0.0,1.0
2022-10-18,29.808,30.11,29.808,30.08,4254,27.5223576326047,27.8012006279431,27.5223576326047,27.7735009926446,4607.28087661287,0.0,1.0
2022-10-19,29.3473,29.4201,29.26,29.26,3779,27.0969835665372,27.1642013481949,27.0163776278185,27.0163776278185,4092.83367012695,0.0,1.0
2022-10-20,29.5845,29.96,29.5845,29.61,3007,27.3159953496307,27.6627024514505,27.3159953496307,27.3395400396345,3256.72157874352,0.0,1.0
2022-10-21,29.8627,29.8627,29.27,29.28,6552,27.5728633009656,27.5728633009656,27.0256108395846,27.0348440513508,7096.12230925426,0.0,1.0
2022-10-24,29.3173,29.35,29.11,29.28,3328,27.0692839312386,27.099476533714,26.8778794513259,27.0348440513508,3604.37958565296,0.0,1.0
2022-10-25,29.3698,29.3698,28.98,28.98,7255,27.117758293011,27.117758293011,26.7578476983657,26.7578476983657,7857.50417485342,0.0,1.0
2022-10-26,29.505,29.73,29.28,29.28,13434,27.2425913160897,27.4503385808285,27.0348440513508,27.0348440513508,14549.6500461724,0.0,1.0
2022-10-27,29.5663,29.81,29.5663,29.65,7826,27.2991909042163,27.5242042749579,27.2991909042163,27.3764728866992,8475.92386938702,0.0,1.0
2022-10-28,29.68,29.68,29.32,29.5199,12649,27.4041725219977,27.4041725219977,27.0717768984155,27.2563488016213,13699.4583470325,0.0,1.0
2022-10-31,29.52,29.55,29.39,29.46,14618,27.2564411337389,27.2841407690375,27.1364093807787,27.2010418631419,15831.9773987605,0.0,1.0
2022-11-01,29.823,30.0499,29.78,30.01,11644,27.5362074502539,27.7457090252284,27.4965046396594,27.7088685102814,12610.9963627834,0.0,1.0
2022-11-02,29.4041,30.13,29.4041,29.835,20321,27.149428209369,27.8196670514754,27.149428209369,27.5472873043733,22008.593016843,0.0,1.0
2022-11-03,29.53,29.54,29.3,29.39,14558,27.2656743455051,27.2749075572713,27.0533104748832,27.1364093807787,15766.9945937307,0.0,1.0
2022-11-04,30.41,30.41,30.06,30.21,10852,28.0781969809282,28.0781969809282,27.7550345691122,27.8935327456048,11753.22333639,0.0,1.0
2022-11-07,30.621,30.67,30.48,30.48,7719,28.2730177491944,28.3182604868487,28.1428294632914,28.1428294632914,8360.03786708389,0.0,1.0
2022-11-08,31.0812,31.19,30.87,30.88,11961,28.6979301546737,28.7983874986896,28.5029247221721,28.5121579339383,12954.3221826908,0.0,1.0
2022-11-09,31.11,31.46,31.11,31.43,6777,28.7245218045602,29.0476842163763,28.7245218045602,29.0199845810777,7339.80782811601,0.0,1.0
2022-11-10,32.8745,32.8745,32.11,32.11,10837,30.3537220207012,30.3537220207012,29.6478429811774,29.6478429811774,11736.9776351325,0.0,1.0
2022-11-11,34.01,34.0819,33.63,33.63,17603,31.40215321675,31.4685400093488,31.0512911696355,31.0512911696355,19064.8719489931,0.0,1.0
2022-11-14,33.8584,34.04,33.83,33.83,7773,31.2621777263749,31.4298528520486,31.235955404959,31.235955404959,8418.52239161069,0.0,1.0
2022-11-15,34.97,35.19,34.75,35.06,39037,32.2885415463025,32.4916722051583,32.0854108874468,32.3716404521981,42278.8959991389,0.0,1.0
2022-11-16,34.18,34.34,34.18,34.33,8295,31.559117816775,31.7068492050337,31.559117816775,31.6976159932675,8983.87279536995,0.0,1.0
2022-11-17,34.3575,34.409,33.94,33.94,25278,31.7230073256245,31.7705583662203,31.3375207343868,31.3375207343868,27377.2557590551,0.0,1.0
2022-11-18,34.3896,34.3896,34.2,34.36,12935,31.7526459353939,31.7526459353939,31.5775842403073,31.7253156285661,14009.2097176746,0.0,1.0
2022-11-21,33.9635,34.07,33.84,34.07,6549,31.3592187820373,31.4575524873471,31.2451886167251,31.4575524873471,7092.87316900277,0.0,1.0
2022-11-22,34.42,34.42,34.2,34.21,15565,31.7807148991631,31.7807148991631,31.5775842403073,31.5868174520735,16857.6226714808,0.0,1.0
2022-11-23,34.6677,34.72,34.56,34.57,6707,32.0094215546112,32.0577112521482,31.9099798638895,31.9192130756557,7263.99455558122,0.0,1.0
2022-11-25,34.7922,34.877,34.77,34.78,2515,32.1243750411,32.2026726768771,32.1038773109791,32.1131105227453,2723.86257749915,0.0,1.0
2022-11-28,34.1847,34.65,34.1847,34.59,10645,31.5634574263051,31.993078769785,31.5634574263051,31.937679499188,11529.0326590371,0.0,1.0
2022-11-29,34.7144,34.72,34.6699,34.72,6254,32.0525406535592,32.0577112521482,32.0114528611997,32.0577112521482,6773.37437760623,0.0,1.0
2022-11-30,36.03,36.04,35.09,35.36,26723,33.2672619935167,33.2764952052829,32.3993400874966,32.6486368051832,28942.2583135228,0.0,1.0
2022-12-01,35.9351,36.16,35.8,36.13,9653,33.1796388138558,33.387293746477,33.0548981228948,33.3595941111785,10454.6502825444,0.0,1.0
2022-12-02,35.8997,35.8997,35.65,35.67,5750,33.1469532442035,33.1469532442035,32.9163999464022,32.9348663699346,6227.51881535591,0.0,1.0
2022-12-05,35.76,35.89,35.64,35.78,23501,33.0179652758301,33.1379970287903,32.907166734636,33.0364316993624,25452.6816834225,0.0,1.0
2022-12-06,35.0709,35.33,35.01,35.32,5103,32.3817046530232,32.6209371698847,32.3254743933672,32.6117039581185,5526.78756778456,0.0,1.0
2022-12-07,35.2767,35.2767,35.0305,35.12,682339,32.571724151171,32.571724151171,32.3444024774879,32.4270397227951,739005.036687155,0.0,1.0
2022-12-08,35.28,35.28,35.06,35.1,397622,32.5747711110539,32.5747711110539,32.3716404521981,32.4085732992628,430643.21502599,0.0,1.0
2022-12-09,35.19,35.45,35.18,35.34,23916,32.4916722051583,32.7317357110788,32.4824389933921,32.6301703816509,25902.1460848786,0.0,1.0
2022-12-12,35.28,35.29,34.95,35.13,16266,32.5747711110539,32.58400432282,32.2700751227702,32.4362729345613,17616.838443579,0.0,1.0
2022-12-13,35.2247,35.77,35.08,35.77,28435,32.5237114499869,33.0271984875963,32.3901068757304,33.0271984875963,30796.4343503731,0.0,1.0
2022-12-14,35.23,35.54,35.1,35.45,34027,32.528605052223,32.8148346169743,32.4085732992628,32.7317357110788,36852.8317791505,0.0,1.0
2022-12-15,34.479,34.89,34.47,34.88,19076,31.8351908485835,32.2146758521732,31.8268809579939,32.205442640407,20660.1998124747,0.0,1.0
2022-12-16,33.34,33.5299,33.27,33.47,17498,31.7342718439792,31.9150258398752,31.6676431988359,31.8580107563883,18383.3844642218,1.0297,1.0
2022-12-19,33.3093,33.47,33.285,33.47,7857,31.7050504238949,31.8580107563883,31.6819207656523,31.8580107563883,8254.55776290954,0.0,1.0
2022-12-20,33.0961,33.19,32.971,32.99,7995,31.5021186075441,31.591496175815,31.3830437002951,31.4011286182626,8399.54044984876,0.0,1.0
2022-12-21,33.4186,33.4186,33.09,33.09,17978,31.8090862940973,31.8090862940973,31.4963123970388,31.4963123970388,18887.672070967,0.0,1.0
2022-12-22,32.9571,33.28,32.6951,33.26,285775,31.3698131550452,31.6771615767135,31.1204316546516,31.6581248209583,300234.980869985,0.0,1.0
2022-12-23,33.0364,33.07,32.915,32.95,5372,31.4452938916147,31.4772756412835,31.3297407841805,31.3630551067521,5643.81879882271,0.0,1.0
2022-12-27,33.12,33.18,33.08,33.11,7955,31.5248675306716,31.5819777979373,31.4867940191612,31.515349152794,8357.51648262,0.0,1.0
2022-12-28,32.4095,32.87,32.4095,32.82,10879,30.8485867824669,31.2869080837312,30.8485867824669,31.2393161943431,11429.4684870425,0.0,1.0
2022-12-29,33.0688,33.0688,32.82,32.82,9937,31.4761334359382,31.4761334359382,31.2393161943431,31.2393161943431,10439.8040588051,0.0,1.0
2022-12-30,32.7018,32.74,32.5,32.71,6498,31.1268089678296,31.1631691713221,30.9347281022593,31.1346140376893,6826.79347631235,0.0,1.0
2023-01-03,32.87,33.24,32.835,33.07,10109,31.2869080837312,31.6390880652031,31.2535937611595,31.4772756412835,10620.5071178888,0.0,1.0
2023-01-04,33.31,33.31,33.01,33.12,10988,31.7057167103464,31.7057167103464,31.4201653740178,31.5248675306716,11543.9837977408,0.0,1.0
2023-01-05,33.07,33.07,32.97,33.0,4291,31.4772756412835,31.4772756412835,31.3820918625074,31.4106469961402,4508.12108446542,0.0,1.0
2023-01-06,34.1114,34.16,33.53,33.53,15095,32.4685195134587,32.5147788299439,31.915121023654,31.915121023654,15858.794632954,0.0,1.0
2023-01-09,34.71,35.01,34.69,34.77,27422,33.0382896132129,33.3238409495415,33.0192528574577,33.0953998804787,28809.5307336776,0.0,1.0
2023-01-10,34.96,34.96,34.76,34.84,12305,33.2762490601534,33.2762490601534,33.085881502601,33.162028525622,12927.6229187478,0.0,1.0
2023-01-11,34.91,34.94,34.8,34.825,5068,33.2286571707653,33.2572123043982,33.1239550141115,33.1477509588056,5324.43664788411,0.0,1.0
2023-01-12,35.18,35.3009,34.84,34.91,9951,33.485653373461,33.6007305620014,33.162028525622,33.2286571707653,10454.5124473352,0.0,1.0
2023-01-13,35.11,35.1582,34.87,34.87,6934,33.4190247283177,33.4649033096878,33.1905836592548,33.1905836592548,7284.85471910584,0.0,1.0
2023-01-17,35.415,35.415,35.22,35.27,6555,33.709335253585,33.709335253585,33.5237268849715,33.5713187743596,6886.67762961333,0.0,1.0
2023-01-18,35.32,35.75,35.3,35.71,9428,33.6189106637476,34.0282009124852,33.5998739079924,33.9901274009748,9905.04907581916,0.0,1.0
2023-01-19,35.28,35.42,35.1853,35.26,15065,33.5808371522372,33.7140944425238,33.4906981137361,33.5618003964819,15827.2766575324,0.0,1.0
2023-01-20,35.8275,35.83,35.41,35.41,19581,34.1019683410368,34.1043479355062,33.7045760646462,33.7045760646462,20571.7825576596,0.0,1.0
2023-01-23,36.3363,36.6,35.9,35.9,61378,34.58626340745,34.8372630320828,34.1709765806495,34.1709765806495,64483.6765141735,0.0,1.0
2023-01-24,36.51,36.55,36.2,36.32,22726,34.7515976311842,34.7896711426947,34.4565279169781,34.5707484515095,23875.916981021,0.0,1.0
2023-01-25,36.37,36.42,36.04,36.32,33227,34.6183403408976,34.6659322302857,34.3042338709362,34.5707484515095,34908.2589777516,0.0,1.0
2023-01-26,36.915,36.93,36.62,36.89,32256,35.1370919352278,35.1513695020442,34.856299787838,35.1132959905337,33888.1271732734,0.0,1.0
2023-01-27,36.86,37.05,36.75,36.92,52889,35.0847408569009,35.2655900365756,34.9800387002471,35.1418511241666,55565.1400690494,0.0,1.0
2023-01-30,36.48,36.75,36.435,36.66,23761,34.7230424975514,34.9800387002471,34.6802097971021,34.8943732993485,24963.2871330652,0.0,1.0
2023-01-31,36.37,36.37,36.08,36.14,12667,34.6183403408976,34.6183403408976,34.3423073824466,34.3994176497123,13307.9398221681,0.0,1.0
2023-02-01,37.12,37.22,36.63,36.765,22158,35.3322186817189,35.4274024604951,34.8658181657156,34.9943162670635,23279.1766463726,0.0,1.0
2023-02-02,37.37,37.48,37.25,37.43,7910,35.5701781286594,35.6748802853132,35.455957594128,35.6272883959251,8310.23951948763,0.0,1.0
2023-02-03,36.69,37.01,36.62,36.89,8523,34.9229284329814,35.2275165250651,34.856299787838,35.1132959905337,8954.2568172684,0.0,1.0
2023-02-06,36.1767,36.31,36.08,36.29,6171,34.4343500965232,34.5612300736319,34.3423073824466,34.5421933178766,6483.24754421722,0.0,1.0
2023-02-07,36.58,36.61,36.12,36.19,9268,34.8182262763276,34.8467814099604,34.3803808939571,34.4470095391004,9736.95320690408,0.0,1.0
2023-02-08,36.62,36.74,36.5217,36.74,5193,34.856299787838,34.9705203223694,34.762734133301,34.9705203223694,5455.761545474,0.0,1.0
2023-02-09,36.73,37.07,36.599,37.03,19422,34.9610019444918,35.2846267923308,34.836311194295,35.2465532808204,20404.7372879253,0.0,1.0
2023-02-10,36.4855,36.61,36.36,36.61,28290,34.7282776053841,34.8467814099604,34.6088219630199,34.8467814099604,29721.4508225417,0.0,1.0
2023-02-13,36.69,36.7173,36.44,36.44,16522,34.9229284329814,34.9489136045873,34.6849689860409,34.6849689860409,17357.99966384,0.0,1.0
2023-02-14,36.78,36.95,36.5,36.6,23226,35.0085938338799,35.1704062577994,34.7420792533066,34.8372630320828,24401.2165713805,0.0,1.0
2023-02-15,36.09,36.1044,35.83,35.91,12052,34.3518257603243,34.365532224468,34.1043479355062,34.1804949585271,12661.8213260259,0.0,1.0
2023-02-16,36.0831,36.23,36.0,36.09,7540,34.3452580795887,34.4850830506109,34.2661603594257,34.3518257603243,7921.51782262159,0.0,1.0
2023-02-17,36.07,36.12,35.98,36.08,14707,34.332789004569,34.3803808939571,34.2471236036705,34.3423073824466,15451.162150835,0.0,1.0
2023-02-21,35.73,36.07,35.73,35.94,13474,34.00916415673,34.332789004569,34.00916415673,34.20905009216,14155.7733610084,0.0,1.0
2023-02-22,35.8,35.96,35.69,35.92,11884,34.0757928018733,34.2280868479152,33.9710906452195,34.1900133364047,12485.3206636651,0.0,1.0
2023-02-23,36.57,36.59,36.31,36.52,6143,34.8087078984499,34.8277446542052,34.5612300736319,34.7611160090618,6453.83076715709,0.0,1.0
2023-02-24,35.7,35.71,35.51,35.67,29596,33.9806090230971,33.9901274009748,33.7997598434224,33.9520538894643,31093.5333525609,0.0,1.0
2023-02-27,35.81,35.92,35.8,35.89,2925,34.0853111797509,34.1900133364047,34.0757928018733,34.1614582027719,3073.00260360321,0.0,1.0
2023-02-28,35.57,35.88,35.57,35.66,6141,33.8568701106881,34.1519398248943,33.8568701106881,33.9425355115867,6451.72956879565,0.0,1.0
2023-03-01,36.0724,36.24,36.03,36.16,20451,34.3350734152597,34.4946014284885,34.2947154930585,34.4184544054676,21485.8038448851,0.0,1.0
2023-03-02,36.24,36.24,35.88,35.88,5172,34.4946014284885,34.4946014284885,34.1519398248943,34.1519398248943,5433.6989626789,0.0,1.0
2023-03-03,36.55,36.55,36.2001,36.29,5983,34.7896711426947,34.7896711426947,34.4566231007568,34.5421933178766,6285.73489824204,0.0,1.0
2023-03-06,36.45,36.67,36.43,36.53,8135,34.6944873639185,34.9038916772261,34.6754506081633,34.7706343869395,8546.62433514942,0.0,1.0
2023-03-07,36.55,36.71,36.38,36.71,1262744,34.7896711426947,34.9419651887366,34.6278587187752,34.9419651887366,1326637.81185789,0.0,1.0
2023-03-08,36.76,36.76,36.57,36.63,25063,34.9895570781247,34.9895570781247,34.8087078984499,34.8658181657156,26331.1672663614,0.0,1.0
2023-03-09,35.97,36.525,35.97,36.43,15091,34.2376052257928,34.7658751980006,34.2376052257928,34.6754506081633,15854.5922362311,0.0,1.0
2023-03-10,35.68,36.1699,35.68,35.98,560749,33.9615722673419,34.4278775995664,33.9615722673419,34.2471236036705,589122.439989023,0.0,1.0
2023-03-13,36.0659,36.19,35.85,35.85,25063,34.3288864696392,34.4470095391004,34.1233846912614,34.1233846912614,26331.1672663614,0.0,1.0
2023-03-14,36.0679,36.0679,35.93,36.01,5557,34.3307901452147,34.3307901452147,34.1995317142824,34.2756787373033,5838.17964725573,0.0,1.0
2023-03-15,35.2602,35.37,35.035,35.14,562697,33.5619907640395,33.6665025531357,33.3476368942355,33.4475798619505,591169.007193064,0.0,1.0
2023-03-16,35.895,35.895,35.42,35.44,13904,34.1662173917107,34.1662173917107,33.7140944425238,33.7331311982791,14607.5310087176,0.0,1.0
2023-03-17,35.8606,35.99,35.78,35.91,16009,34.1334741718117,34.2566419815481,34.0567560461181,34.1804949585271,16819.0422841312,0.0,1.0
2023-03-20,36.14,36.15,35.8,35.8,5872,34.3994176497123,34.40893602759,34.0757928018733,34.0757928018733,6169.11838918223,0.0,1.0
2023-03-21,36.5076,36.5076,36.31,36.42,9586,34.7493132204936,34.7493132204936,34.5612300736319,34.6659322302857,10071.0437463728,0.0,1.0
2023-03-22,36.84,37.39,36.84,36.9,24336,35.0657041011456,35.5892148844146,35.0657041011456,35.1228143684113,25567.3816619787,0.0,1.0
2023-03-23,37.2697,37.5199,37.2165,37.31,6448,35.4747087985469,35.7128586130449,35.424071028238,35.5130678613937,6774.26351727639,0.0,1.0
2023-03-24,37.2711,37.29,37.13,37.2,6898,35.4760413714497,35.4940311056384,35.3417370595966,35.4083657047399,7247.03314859997,0.0,1.0
2023-03-27,37.03,37.09,36.9373,37.02,12749,35.2465532808204,35.3036635480861,35.1583179178948,35.2370349029428,13394.0889549871,0.0,1.0
2023-03-28,36.845,36.93,36.75,36.93,99565,35.0704632900844,35.1513695020442,34.9800387002471,35.1513695020442,104602.907428292,0.0,1.0
2023-03-29,36.9555,37.04,36.8601,36.95,18369,35.1756413656321,35.256071658698,35.0848360406796,35.1704062577994,19298.4563506281,0.0,1.0
2023-03-30,37.07,37.14,37.0199,37.14,2182,35.2846267923308,35.3512554374742,35.236939719164,35.3512554374742,2292.40741232896,0.0,1.0
2023-03-31,37.1,37.1686,36.98,36.98,7519,35.3131819259637,35.3784779982042,35.1989613914323,35.1989613914323,7899.45523982649,0.0,1.0
2023-04-03,37.33,37.33,36.99,37.07,11351,35.5321046171489,35.5321046171489,35.2084797693099,35.2846267923308,11925.3513003419,0.0,1.0
2023-04-04,37.16,37.2999,37.11,37.21,4469,35.3702921932294,35.5034542997373,35.3227003038413,35.4178840826175,4695.12773863341,0.0,1.0
2023-04-05,36.755,37.18,36.5895,37.13,17108,34.9847978891859,35.3893289489846,34.8272687353113,35.3417370595966,17973.6507837414,0.0,1.0
2023-04-06,36.7858,36.885,36.6,36.68,110449,35.0141144930489,35.1085368015949,34.8372630320828,34.9134100551037,116037.628911238,0.0,1.0
2023-04-10,36.7902,36.7902,36.57,36.67,7250,35.0183025793151,35.0183025793151,34.8087078984499,34.9038916772261,7616.84406021306,0.0,1.0
2023-04-11,37.045,37.1,37.045,37.07,7471,35.2608308476368,35.3131819259637,35.2608308476368,35.2846267923308,7849.02647915198,0.0,1.0
2023-04-12,36.9161,37.27,36.9157,37.23,8425,35.1381389567943,35.4749943498832,35.1377582216792,35.4369208383727,8851.29809755794,0.0,1.0
2023-04-13,37.08,37.08,36.86,36.86,4817,35.2941451702085,35.2941451702085,35.0847408569009,35.0847408569009,5060.73625352363,0.0,1.0
2023-04-14,37.0211,37.22,36.945,37.1,9839,35.2380819245093,35.4274024604951,35.1656470688606,35.3131819259637,10336.8453390947,0.0,1.0
2023-04-17,36.954,36.954,36.8,36.89,5526,35.1742136089505,35.1742136089505,35.0276305896352,35.1132959905337,5805.61107265343,0.0,1.0
2023-04-18,36.8565,36.86,36.7899,36.86,9519,35.0814094246437,35.0847408569009,35.0180170279788,35.0847408569009,10000.6536012646,0.0,1.0
2023-04-19,36.3524,36.38,36.3301,36.346,1086,34.601587995833,34.6278587187752,34.5803620131659,34.5954962339913,1140.95071026088,0.0,1.0
2023-04-20,36.3473,36.5,36.325,36.34,4754,34.5967336231154,34.7420792533066,34.5755076404483,34.5897852072647,4994.54850513833,0.0,1.0
2023-04-21,36.0496,36.08,36.0,36.08,3916,34.3133715136987,34.3423073824466,34.2661603594257,34.3423073824466,4114.14639169577,0.0,1.0
2023-04-24,36.1473,36.1901,36.1,36.19,2061,34.406366065563,34.4471047228792,34.3613441382019,34.4470095391004,2165.28491146195,0.0,1.0
2023-04-25,35.2377,35.39,35.2377,35.36,4838,33.5405744138149,33.685539308891,33.5405744138149,33.6569841752581,5082.79883631873,0.0,1.0
2023-04-26,35.2986,35.465,35.2701,35.39,1305,33.5985413350895,33.7569271429731,33.5714139581383,33.685539308891,1371.03193083835,0.0,1.0
2023-04-27,35.7675,35.7675,35.45,35.4572,1767,34.0448580737711,34.0448580737711,33.7426495761567,33.7495028082286,1856.40875233055,0.0,1.0
2023-04-28,35.9303,35.9303,35.91,35.91,1396,34.1998172656187,34.1998172656187,34.1804949585271,34.1804949585271,1466.63645628378,0.0,1.0
2023-05-01,35.8058,36.01,35.8058,35.94,4462,34.0813134610423,34.2756787373033,34.0813134610423,34.20905009216,4687.77354436838,0.0,1.0
2023-05-02,35.68,35.8501,35.645,35.85,3243,33.9615722673419,34.1234798750402,33.9282579447702,34.1233846912614,3407.09314307186,0.0,1.0
2023-05-03,35.82,36.04,35.82,35.9692,1764,34.0948295576286,34.3042338709362,34.0948295576286,34.2368437555626,1853.25695478839,0.0,1.0
2023-05-04,35.9027,35.945,35.9,35.945,1243,34.1735465426765,34.2138092810988,34.1709765806495,34.2138092810988,1305.89478163377,0.0,1.0
2023-05-05,36.3855,36.49,36.2701,36.2701,3091,34.6330938266079,34.732560875429,34.5232517459002,34.5232517459002,3247.40206760256,0.0,1.0
2023-05-08,36.3105,36.3105,36.2799,36.28,1737,34.5617059925257,34.5617059925257,34.5325797562202,34.532674939999,1824.89077690898,0.0,1.0
2023-05-09,36.184,36.2001,36.1459,36.2001,604,34.4412985123739,34.4566231007568,34.4050334926601,34.4566231007568,634.561905154302,0.0,1.0
2023-05-10,36.2,36.2,36.07,36.08,18033,34.4565279169781,34.4565279169781,34.332789004569,34.3423073824466,18945.4550259065,0.0,1.0
2023-05-11,35.7684,35.78,35.69,35.73,2943,34.0457147277801,34.0567560461181,33.9710906452195,34.00916415673,3091.91338885614,0.0,1.0
2023-05-12,35.5295,35.8,35.38,35.76,9933,33.8183206802838,34.0757928018733,33.6760209310134,34.0377192903629,10435.6016620822,0.0,1.0
2023-05-15,36.01,36.01,35.71,35.71,3652,34.2756787373033,34.2756787373033,33.9901274009748,33.9901274009748,3836.78820798595,0.0,1.0
2023-05-16,36.0776,36.21,36.0776,36.14,1379,34.340022971756,34.4660462948557,34.340022971756,34.3994176497123,1448.77627021156,0.0,1.0
2023-05-17,36.9524,36.959,36.7011,36.72,3374,35.17269066849,35.1789727978893,34.9334938324255,34.9514835666142,3544.72163574606,0.0,1.0
2023-05-18,37.2539,37.2539,37.06,37.06,6896,35.4596697615002,35.4596697615002,35.2751084144532,35.2751084144532,7244.93195023853,0.0,1.0
2023-05-19,37.3831,37.46,37.34,37.45,10495,35.5826472036791,35.655843529558,35.5416229950265,35.6463251516803,11026.0384016464,0.0,1.0
2023-05-22,37.3035,37.35,37.26,37.3275,1235,35.5068809157732,35.5511413729042,35.4654759720056,35.5297250226795,1297.48998818802,0.0,1.0
2023-05-23,36.872,37.1301,36.872,37.1301,4778,35.096162910354,35.3418322433753,35.096162910354,35.3418322433753,5019.76288547559,0.0,1.0
2023-05-24,36.7259,36.83,36.7051,36.83,5163,34.957099409562,35.056185723268,34.9373011835766,35.056185723268,5424.24357005242,0.0,1.0
2023-05-25,37.515,37.515,37.385,37.43,2238,35.7081946078849,35.7081946078849,35.5844556954758,35.6272883959251,2351.24096644922,0.0,1.0
2023-05-26,38.3598,38.38,37.96,37.96,3571,36.512307170986,36.5315342942988,36.1317624234389,36.1317624234389,3751.68967434771,0.0,1.0
2023-05-30,38.4213,38.74,38.37,38.74,2324,36.5708451949334,36.8741958978931,36.5220159164212,36.8741958978931,2441.59249599106,0.0,1.0
2023-05-31,37.9693,37.9693,37.77,37.79,2297,36.140614514865,36.140614514865,35.9509132437641,35.9699499995194,2413.22631811165,0.0,1.0
2023-06-01,38.3,38.3,37.78,37.78,11698,36.4553872712779,36.4553872712779,35.9604316216417,35.9604316216417,12289.9092160514,0.0,1.0
2023-06-02,38.71,38.76,38.57,38.71,6396,36.8456407642602,36.8932326536483,36.7123834739736,36.8456407642602,6719.63235987901,0.0,1.0
2023-06-05,38.53,38.53,38.4499,38.48,1425,36.6743099624631,36.6743099624631,36.5980677556634,36.626718073075,1497.10383252464,0.0,1.0
2023-06-06,38.7462,38.7462,38.5599,38.5599,1037,36.8800972921772,36.8800972921772,36.7027699123172,36.7027699123172,1089.47135040565,0.0,1.0
2023-06-07,38.7953,39.0904,38.7953,39.0904,3025,36.9268325275563,37.2077198587248,36.9268325275563,37.2077198587248,3178.06252167511,0.0,1.0
2023-06-08,38.815,38.815,38.59,38.59,3568,36.9455837319752,36.9455837319752,36.7314202297288,36.7314202297288,3748.53787680555,0.0,1.0
2023-06-09,39.0077,39.18,38.945,39.05,5080,37.1290028736769,37.2930045245083,37.0693226443843,37.1692656120993,5337.04383805275,0.0,1.0
2023-06-12,39.2939,39.2939,39.07,39.11,6172,37.4014188485344,37.4014188485344,37.1883023678545,37.226375879365,6484.29814339793,0.0,1.0
2023-06-13,39.86,39.93,39.69,39.93,3448,37.9402542201863,38.0068828653297,37.7784417962668,38.0068828653297,3622.46597511927,0.0,1.0
2023-06-14,39.8125,39.96,39.66,39.67,1005368,37.8950419252676,38.0354379989625,37.749886662634,37.7594050405116,1056238.79712114,0.0,1.0
2023-06-15,40.1211,40.1299,40.0,40.0,4347,38.1887790665709,38.1971552391033,38.073511510473,38.073511510473,4566.95463858569,0.0,1.0
2023-06-16,39.6,39.77,39.55,39.77,5903,37.8473548521008,38.0098308704053,37.7995677878936,38.0098308704053,6176.35765863898,0.1624,1.0
2023-06-20,39.1,39.3299,39.1,39.25,5106,37.3694842100288,37.5892091312535,37.3694842100288,37.5128454026504,5342.44997543802,0.0,1.0
2023-06-21,39.1427,39.2,39.06,39.2,2206,37.4102943628618,37.4650583384432,37.331254558663,37.4650583384432,2308.1560215073,0.0,1.0
2023-06-22,39.0863,39.095,38.93,38.93,5549,37.356390554436,37.3647055036081,37.2070081917243,37.2070081917243,5805.96453460745,0.0,1.0
2023-06-23,38.5239,38.5239,38.345,38.44,7313,36.8188816562335,36.8188816562335,36.6478995405001,36.7386949624938,7651.65230520529,0.0,1.0
2023-06-26,38.6504,38.83,38.6504,38.74,4092,36.9397829286777,37.1114340633099,36.9397829286777,37.025417347737,4281.49339982224,0.0,1.0
2023-06-27,38.702,38.702,38.53,38.54,3541,36.9890991789395,36.9890991789395,36.8247116780667,36.8342690909082,3704.97754857541,0.0,1.0
2023-06-28,38.56,38.56,38.31,38.31,11084,36.8533839165911,36.8533839165911,36.6144485955551,36.6144485955551,11597.2807535752,0.0,1.0
2023-06-29,38.3078,38.4,38.24,38.24,5583,36.61234596473,36.700465311128,36.547546705665,36.547546705665,5841.53901544662,0.0,1.0
2023-06-30,38.5118,38.61,38.5118,38.56,3855,36.8073171866953,36.9011709807983,36.8073171866953,36.8533839165911,4033.51834220791,0.0,1.0
2023-07-03,38.8886,39.04,38.83,38.91,6691,37.1674405025608,37.3121397329802,37.1114340633099,37.1878933660415,7000.84856750015,0.0,1.0
2023-07-05,38.5475,38.67,38.5,38.67,13432,36.8414371505393,36.9585154578469,36.7960394395424,36.9585154578469,14054.0125479991,0.0,1.0
2023-07-06,37.6527,37.84,37.52,37.79,19689,35.9862398494873,36.1652501920074,35.8594129810814,36.1174631278002,20600.7633306696,0.0,1.0
2023-07-07,37.9111,38.119,37.8,37.8,13772,36.23320339731,36.4319020102836,36.1270205406417,36.1270205406417,14409.757356391,0.0,1.0
2023-07-10,37.8236,37.8236,37.6,37.6,8014,36.1495760349475,36.1495760349475,35.9358722838129,35.9358722838129,8385.11439544854,0.0,1.0
2023-07-11,38.4145,38.44,38.26,38.44,8293,36.7143235597481,36.7386949624938,36.5666615313479,36.7386949624938,8677.03439998189,0.0,1.0
2023-07-12,39.29,39.34,38.99,38.99,17468,37.5510750540162,37.5988621182234,37.264352668773,37.264352668773,18276.9126852627,0.0,1.0
2023-07-13,39.7698,39.7999,39.48,39.51,18807,38.0096397221484,38.0384075348012,37.7326658980035,37.7613381365278,19677.9194453707,0.0,1.0
2023-07-14,39.82,40.035,39.75,39.99,17525,38.0576179346125,38.2631023107034,37.9907160447224,38.2200939529169,18336.5522560813,0.0,1.0
2023-07-17,39.94,39.995,39.74,39.86,22440,38.1723068887097,38.2248726593376,37.9811586318809,38.0958475859782,23479.157353864,0.0,1.0
2023-07-18,40.0,40.02,39.78,39.86,20603,38.2296513657584,38.2487661914413,38.0193882832467,38.0958475859782,21557.0890802878,0.0,1.0
2023-07-19,39.3922,39.63,39.34,39.63,5828,37.6487518132557,37.8760270906251,37.5988621182234,37.8760270906251,6097.88453914077,0.0,1.0
2023-07-20,38.88,39.27,38.8204,39.27,10676,37.1592211275171,37.5319602283333,37.1022589469822,37.5319602283333,11170.386983505,0.0,1.0
2023-07-21,38.8772,39.02,38.8113,39.02,15038,37.1565450519215,37.2930249072973,37.0935617012965,37.2930249072973,15734.3836135208,0.0,1.0
2023-07-24,39.3,39.3099,39.08,39.09,9049,37.5606324668576,37.5700943055706,37.3503693843459,37.3599267971874,9468.04344452383,0.0,1.0
2023-07-25,39.6655,39.73,39.56,39.56,9221,37.9099559062122,37.9716012190395,37.809125200735,37.809125200735,9648.00846523973,0.0,1.0
2023-07-26,39.77,39.85,39.36,39.36,49624,38.0098308704053,38.0862901731368,37.6179769439062,37.6179769439062,51922.0010930545,0.0,1.0
2023-07-27,39.3705,39.82,39.34,39.81,8392,37.6280122273897,38.0576179346125,37.5988621182234,38.048060521771,8780.61891771954,0.0,1.0
2023-07-28,39.99,40.03,39.89,39.98,33650,38.2200939529169,38.2583236042827,38.1245198245025,38.2105365400755,35208.2729481962,0.0,1.0
2023-07-31,39.33,39.39,39.19,39.22,25803,37.5893047053819,37.6466491824306,37.4555009256018,37.4841731641261,26997.8920321636,0.0,1.0
2023-08-01,39.2249,39.29,39.14,39.23,27185,37.4888562964184,37.5510750540162,37.4077138613946,37.4937305769675,28443.8900474506,0.0,1.0
2023-08-02,38.17,38.33,38.12,38.33,23435,36.4806448157749,36.633563421238,36.4328577515677,36.633563421238,24520.2340725402,0.0,1.0
2023-08-03,37.96,38.0282,37.76,37.81,21786,36.2799391461047,36.3451207016833,36.0887908892759,36.1365779534831,22794.8717518396,0.0,1.0
2023-08-04,38.325,38.66,38.32,38.41,22258,36.6287847148172,36.9489580450055,36.6240060083965,36.7100227239695,23288.7292505483,0.0,1.0
2023-08-07,38.6514,38.74,38.53,38.69,22856,36.9407386699618,37.025417347737,36.8247116780667,36.9776302835298,23914.421590014,0.0,1.0
2023-08-08,38.04,38.07,37.9,38.07,16504,36.3563984488362,36.3850706873605,36.2225946690561,36.3850706873605,17268.2715226457,0.0,1.0
2023-08-09,38.08,38.3,37.99,38.3,37367,36.394628100202,36.6048911827136,36.308611384629,36.6048911827136,39097.4007505273,0.0,1.0
2023-08-10,37.8,38.21,37.58,38.0,18982,36.1270205406417,36.5188744671407,35.91675745813,36.3181687974704,19861.0233908665,0.0,1.0
2023-08-11,37.437,37.65,37.41,37.57,17284,35.7800864544974,35.9836593480201,35.7542814398255,35.9072000452885,18084.3919654271,0.0,1.0
2023-08-14,37.21,37.22,36.92,36.96,21396,35.5631331829967,35.5726905958382,35.285968210595,35.3241978619607,22386.8115304489,0.0,1.0
2023-08-15,36.8884,37.2,36.842,37.06,6809,35.255766786016,35.5535757701553,35.2114203904317,35.4197719903751,7124.31294217735,0.0,1.0
2023-08-16,36.7649,37.05,36.7649,36.97,8619,35.1377327374242,35.4102145775337,35.1377327374242,35.3337552748022,9018.13089273411,0.0,1.0
2023-08-17,36.969,37.28,36.93,37.27,14149,35.332799533518,35.6300350728868,35.2955256234364,35.6204776600454,14804.215570402,0.0,1.0
2023-08-18,36.8774,36.8774,36.7,36.75,11728,35.2452536318904,35.2452536318904,35.0757051280833,35.1234921922905,12271.1032729998,0.0,1.0
2023-08-21,37.0563,37.0563,36.79,36.86,3179,35.4162357476238,35.4162357476238,35.1617218436563,35.2286237335463,3326.21395846406,0.0,1.0
2023-08-22,36.7452,36.97,36.73,36.97,7703,35.1189046341266,35.3337552748022,35.1043773666076,35.3337552748022,8059.71252659599,0.0,1.0
2023-08-23,37.3534,37.3725,37.11,37.11,5243,35.700186483143,35.7184411416701,35.4675590545823,35.4675590545823,5485.79420705475,0.0,1.0
2023-08-24,37.3103,37.72,37.31,37.72,3719,35.6589940337964,36.0505612379101,35.6587073114111,36.0505612379101,3891.22041885115,0.0,1.0
2023-08-25,37.0779,37.12,36.91,37.06,4355,35.4368797593613,35.4771164674238,35.2764107977535,35.4197719903751,4556.67247219596,0.0,1.0
2023-08-28,37.3387,37.3387,37.24,37.31,5481,35.6861370862661,35.6861370862661,35.591805421521,35.6587073114111,5734.81557292906,0.0,1.0
2023-08-29,37.6934,37.6949,37.34,37.34,9021,36.0251385197519,36.0265721316781,35.6873795499354,35.6873795499354,9438.7468132445,0.0,1.0
2023-08-30,37.6254,37.69,37.625,37.69,1846,35.9601481124301,36.0218889993858,35.9597658159165,36.0218889993858,1931.4850479159,0.0,1.0
2023-08-31,37.24,37.4099,37.24,37.38,5145,35.591805421521,35.7541858656971,35.591805421521,35.7256092013012,5383.2559975771,0.0,1.0
2023-09-01,37.3129,37.58,37.3,37.53,3654,35.6614789611351,35.91675745813,35.6491498985697,35.8689703939228,3823.21038195271,0.0,1.0
2023-09-05,37.53,37.58,37.5,37.54,2465,35.8689703939228,35.91675745813,35.8402981553985,35.8785278067642,2579.14986084111,0.0,1.0
2023-09-06,37.24,37.51,37.15,37.45,4227,35.591805421521,35.8498555682399,35.5057887059481,35.7925110911913,4422.74501491903,0.0,1.0
2023-09-07,36.94,36.94,36.79,36.93,28148,35.3050830362778,35.3050830362778,35.1617218436563,35.2955256234364,29451.4849018076,0.0,1.0
2023-09-08,36.8923,37.0135,36.8901,36.99,6234,35.2594941770242,35.3753300206624,35.2573915461991,35.3528701004851,6522.68569269107,0.0,1.0
2023-09-11,36.9842,36.9842,36.805,36.9099,228648,35.347326801037,35.347326801037,35.1760579629184,35.2763152236251,239236.291027018,0.0,1.0
2023-09-12,37.08,37.13,37.01,37.01,6416,35.438886816058,35.4866738802652,35.3719849261679,35.3719849261679,6713.11379600673,0.0,1.0
2023-09-13,37.2946,37.375,37.14,37.27,11818,35.6439888956353,35.7208304948805,35.4962312931066,35.6204776600454,12365.2710163977,0.0,1.0
2023-09-14,37.79,37.87,37.72,37.8,16357,36.1174631278002,36.1939224305317,36.0505612379101,36.1270205406417,17114.4642084293,0.0,1.0
2023-09-15,37.5458,37.72,37.5458,37.7,6230,35.8840711062123,36.0505612379101,35.8840711062123,36.0314464122273,6518.50045965117,0.0,1.0
2023-09-18,37.4754,37.56,37.41,37.41,8235,35.8167869198085,35.8976426324471,35.7542814398255,35.7542814398255,8616.34852090328,0.0,1.0
2023-09-19,37.2319,37.24,37.1499,37.21,75955,35.5840639171195,35.591805421521,35.5056931318197,35.5631331829967,79472.3438864855,0.0,1.0
2023-09-20,36.97,37.32,36.97,37.21,6025,35.3337552748022,35.6682647242526,35.3337552748022,35.5631331829967,6304.00726635606,0.0,1.0
2023-09-21,36.2371,36.39,36.2371,36.27,19651,34.6332924876531,34.7794253299987,34.6332924876531,34.6647363759014,20561.0036167905,0.0,1.0
2023-09-22,36.525,36.63,36.47,36.47,6154,34.9084504033581,35.0088032381932,34.8558846327302,34.8558846327302,6438.98103189299,0.0,1.0
2023-09-25,36.6769,36.72,36.58,36.6,3358,35.0536275044196,35.0948199537662,34.961016173986,34.9801309996689,3513.50313699978,0.0,1.0
2023-09-26,36.0968,36.3,36.0968,36.3,7914,34.4992019854877,34.6934086144257,34.4992019854877,34.6934086144257,8280.48356945094,0.0,1.0
2023-09-27,36.24,36.25,36.06,36.18,8205,34.6360641373771,34.6456215502185,34.4640307062312,34.5787196603284,8584.95927310399,0.0,1.0
2023-09-28,36.6119,36.63,36.2904,36.36,5033,34.9915043209502,35.0088032381932,34.6842334980979,34.7507530914744,5266.06947245977,0.0,1.0
2023-09-29,36.43,36.83,36.42,36.83,4337,34.8176549813644,35.199951495022,34.808097568523,35.199951495022,4537.8389235164,0.0,1.0
2023-10-02,36.57,36.71,36.48,36.71,28472,34.9514587611446,35.0852625409247,34.8654420455716,35.0852625409247,29790.4887780398,0.0,1.0
2023-10-03,36.1419,36.46,36.105,36.4,5099,34.5423059174026,34.8463272198888,34.5070390640176,34.7889827428401,5335.12581761818,0.0,1.0
2023-10-04,36.2,36.31,36.12,36.22,21534,34.5978344860113,34.7029660272672,34.5213751832798,34.6169493116942,22531.2020703256,0.0,1.0
2023-10-05,36.6864,36.7253,36.4701,36.57,4986,35.0627070466189,35.0998853825721,34.8559802068586,34.9514587611446,5216.8929842409,0.0,1.0
2023-10-06,37.2159,37.26,36.73,36.73,4690,35.5687720565732,35.6109202472039,35.1043773666076,35.1043773666076,4907.18573928796,0.0,1.0
2023-10-09,37.1145,37.1145,36.76,36.83,6849,35.471859890361,35.471859890361,35.1330496051319,35.199951495022,7166.16527257638,0.0,1.0
2023-10-10,37.4715,37.5,37.07,37.07,7953,35.8130595288004,35.8402981553985,35.4293294032166,35.4293294032166,8321.28959159,0.0,1.0
2023-10-11,37.47,37.51,37.32,37.51,7175,35.8116259168741,35.8498555682399,35.6682647242526,35.8498555682399,7507.26176532861,0.0,1.0
2023-10-12,37.29,37.59,37.23,37.59,7878,35.6395924857282,35.9263148709714,35.5822480086796,35.9263148709714,8242.81647209181,0.0,1.0
2023-10-13,37.1751,37.41,37.16,37.39,7427,35.5297778121801,35.7542814398255,35.5153461187895,35.7351666141426,7770.93144684258,0.0,1.0
2023-10-16,37.35,37.41,37.17,37.17,7101,35.6969369627769,35.7542814398255,35.524903531631,35.524903531631,7429.83495409036,0.0,1.0
2023-10-17,37.0,37.07,36.81,36.86,5211,35.3624275133265,35.4293294032166,35.1808366693391,35.2286237335463,5452.31234273551,0.0,1.0
2023-10-18,36.26,36.43,36.23,36.4,7707,34.65517896306,34.8176549813644,34.6265067245356,34.7889827428401,8063.89775963588,0.0,1.0
2023-10-19,36.55,36.7,36.55,36.57,25612,34.9323439354617,35.0757051280833,34.9323439354617,34.9514587611446,26798.0471545082,0.0,1.0
2023-10-20,36.1125,36.36,36.1125,36.31,8050,34.5142071236487,34.7507530914744,34.5142071236487,34.7029660272672,8422.7814928077,0.0,1.0
2023-10-23,36.02,36.19,35.7,35.75,18586,34.4258010548654,34.5882770731699,34.1199638439393,34.1677509081465,19446.685319916,0.0,1.0
2023-10-24,36.296,36.3,36.19,36.25,8401,34.6895856492891,34.6934086144257,34.5882770731699,34.6456215502185,8790.03569205932,0.0,1.0
2023-10-25,35.7559,36.04,35.7559,36.04,3275,34.173389781723,34.4449158805483,34.173389781723,34.4449158805483,3426.65955142176,0.0,1.0
2023-10-26,35.5042,35.58,35.41,35.54,4533,33.932829700504,34.0052748898421,33.8427988715376,33.9670452384763,4742.91534247171,0.0,1.0
2023-10-27,35.4527,35.66,35.43,35.66,4742,33.8836090243705,34.0817341925736,33.8619136972205,34.0817341925736,4961.59376880673,0.0,1.0
2023-10-30,35.8407,35.9,35.7167,35.84,7017,34.2544366426184,34.3111121007681,34.1359247233846,34.2537676237195,7341.94506025237,0.0,1.0
2023-10-31,35.5147,35.5147,35.34,35.46,6594,33.9428649839875,33.9428649839875,33.7758969816475,33.8905859357448,6899.35666628247,0.0,1.0
2023-11-01,35.8914,35.8914,35.56,35.56,2187,34.3028927257245,34.3028927257245,33.9861600641592,33.9861600641592,2288.27616456776,0.0,1.0
2023-11-02,36.72,36.72,36.48,36.57,10956,35.0948199537662,35.0948199537662,34.8654420455716,34.9514587611446,11463.3532962983,0.0,1.0
2023-11-03,37.25,37.27,36.93,36.93,6191,35.6013628343625,35.6204776600454,35.2955256234364,35.2955256234364,6477.6944375121,0.0,1.0
2023-11-06,37.37,37.37,37.3369,37.36,3649,35.7160517884598,35.7160517884598,35.6844167519546,35.7064943756183,3817.97884065282,0.0,1.0
2023-11-07,37.3355,37.39,37.21,37.27,6417,35.6830787141568,35.7351666141426,35.5631331829967,35.6204776600454,6714.1601042667,0.0,1.0
2023-11-08,37.21,37.41,37.21,37.36,22629,35.5631331829967,35.7542814398255,35.5631331829967,35.7064943756183,23676.9096149994,0.0,1.0
2023-11-09,37.2056,37.5376,37.2056,37.46,4136,35.5589279213465,35.8762340276823,35.5589279213465,35.8020685040327,4327.53096326119,0.0,1.0
2023-11-10,37.7843,37.83,37.46,37.46,3244,36.1120154024806,36.155692779166,35.8020685040327,35.8020685040327,3394.2239953625,0.0,1.0
2023-11-13,37.6411,37.73,37.52,37.57,6206,35.9751532505912,36.0601186507516,35.8594129810814,35.9072000452885,6493.38906141174,0.0,1.0
2023-11-14,38.4538,38.52,38.25,38.25,9393,36.751884192215,36.8151542652253,36.5571041185064,36.5571041185064,9827.9734859556,0.0,1.0
2023-11-15,38.6485,38.81,38.6485,38.69,7101,36.9379670202378,37.0923192376271,36.9379670202378,36.9776302835298,7429.83495409037,0.0,1.0
2023-11-16,38.6708,38.73,38.64,38.7,5183,36.9592800508742,37.0158599348955,36.9298432193226,36.9871876963712,5423.01571145619,0.0,1.0
2023-11-17,39.0192,39.06,38.96,39.02,10632,37.29226031427,37.331254558663,37.2356804302487,37.2930249072973,11124.349420066,0.0,1.0
2023-11-20,39.4086,39.47,39.19,39.21,12792,37.6644259703156,37.7231084851621,37.4555009256018,37.4746157512846,13384.3752616144,0.0,1.0
2023-11-21,39.6953,39.94,39.67,39.92,8897,37.9384369964797,38.1723068887097,37.9142567419909,38.1531920630269,9309.00458900746,0.0,1.0
2023-11-22,39.3721,39.44,39.29,39.38,3220,37.6295414134444,37.6944362466377,37.5510750540162,37.6370917695891,3369.11259712308,0.0,1.0
2023-11-24,39.3462,39.35,39.24,39.24,2625,37.6047877141851,37.6084195310648,37.503287989809,37.503287989809,2746.55918243729,0.0,1.0
2023-11-27,39.291,39.39,39.2,39.2,23487,37.5520307953003,37.6466491824306,37.4650583384432,37.4650583384432,24574.6421020589,0.0,1.0
2023-11-28,39.8372,39.86,39.62,39.62,13404,38.0740566846997,38.0958475859782,37.8664696777837,37.8664696777837,14024.7159167198,0.0,1.0
2023-11-29,39.977,40.17,39.977,40.09,29662,38.2076693162231,38.3921273840628,38.2076693162231,38.3156680813313,31035.5956074114,0.0,1.0
2023-11-30,39.7743,39.97,39.7743,39.97,19314,38.0139405579271,38.200979127234,38.0139405579271,38.200979127234,20208.3977331786,0.0,1.0
2023-12-01,40.0536,40.0536,39.51,39.51,4454,38.2808790985885,38.2808790985885,37.7613381365278,37.7613381365278,4660.2569899336,0.0,1.0
2023-12-04,39.43,39.56,39.35,39.54,7429,37.6848788337963,37.809125200735,37.6084195310648,37.7900103750521,7773.02406336253,0.0,1.0
2023-12-05,39.3649,39.52,39.2,39.23,142426,37.6226600761985,37.7708955493693,37.4650583384432,37.4937305769675,149021.500235358,0.0,1.0
2023-12-06,39.3697,39.61,39.3697,39.53,50189,37.6272476343624,37.8569122649422,37.6272476343624,37.7804529622107,52513.1652599411,0.0,1.0
2023-12-07,39.79,39.79,39.46,39.57,157691,38.0289456960881,38.0289456960881,37.7135510723206,37.8186826135765,164993.395823893,0.0,1.0
2023-12-08,39.7165,39.73,39.54,39.59,24904,37.9586987117036,37.9716012190395,37.7900103750521,37.8377974392593,26057.260906445,0.0,1.0
2023-12-11,39.94,39.94,39.67,39.7,5369,38.1723068887097,38.1723068887097,37.9142567419909,37.9429289805152,5617.62904781175,0.0,1.0
2023-12-12,39.8639,39.8699,39.63,39.7,4037,38.0995749769864,38.1053094246912,37.8760270906251,37.9429289805152,4223.94644552356,0.0,1.0
2023-12-13,40.4557,40.5,39.68,39.83,13654,38.6651826689428,38.7075220078303,37.9238141548323,38.0671753474539,14286.2929817138,0.0,1.0
2023-12-14,40.9993,41.0,40.8,40.8,10487,39.1847236310034,39.1853926499023,38.9942443930735,38.9942443930735,10972.6347223695,0.0,1.0
2023-12-15,39.5506,39.68,39.49,39.61,9535,38.7681972432542,38.8950374106165,38.7087960520475,38.826422173249,9727.43118886239,1.012885,1.0
2023-12-18,39.4189,39.495,39.38,39.48,12466,38.6391025752356,38.7136971404309,38.6009721076128,38.6989938752807,12717.5833456066,0.0,1.0
2023-12-19,39.47,39.56,39.32,39.4,55775,38.6891916985139,38.777411289415,38.5421590470121,38.6205764611464,56900.6265924279,0.0,1.0
2023-12-20,38.92,39.6,38.92,39.59,19491,38.1500719763405,38.8166199964822,38.1500719763405,38.8068178197154,19884.3588151145,0.0,1.0
2023-12-21,39.74,39.74,39.54,39.54,13314,38.9538504712172,38.9538504712172,38.7578069358814,38.7578069358814,13582.697309755,0.0,1.0
2023-12-22,39.8869,39.9499,39.79,39.91,18539,39.0978444479213,39.1595981615521,39.0028613550511,39.1204874762526,18913.1459685705,0.0,1.0
2023-12-26,40.6645,40.7007,40.58,40.58,7520,39.8600617133068,39.8955455932026,39.7772333196274,39.7772333196274,7671.76534244836,0.0,1.0
2023-12-27,41.01,41.1,40.94,40.94,28552,40.1987269205993,40.2869465115004,40.1301116832318,40.1301116832318,29128.2239438279,0.0,1.0
2023-12-28,41.31,41.37,41.19,41.29,100237,40.492792223603,40.5516052842037,40.3751661024015,40.4731878700694,102259.939179654,0.0,1.0
2023-12-29,41.3094,41.51,41.21,41.42,8522,40.492204092997,40.6888357589387,40.3947704559351,40.6006161680377,8693.98726706714,0.0,1.0
2024-01-02,40.34,40.69,40.3364,40.69,18229,39.5419810772245,39.8850572640621,39.5384522935885,39.8850572640621,18596.8896845068,0.0,1.0
2024-01-03,39.8047,39.94,39.71,39.75,28699,39.0172705548983,39.149894006553,38.9244439409168,38.963652647984,29278.1906333678,0.0,1.0
2024-01-04,39.7192,39.85,39.71,39.75,35496,38.9334619435423,39.0616744156519,38.9244439409168,38.963652647984,36212.3647068547,0.0,1.0
2024-01-05,39.8118,39.976,39.74,39.85,6819,39.0242301004027,39.1851818429134,38.9538504712172,39.0616744156519,6956.61806783982,0.0,1.0
2024-01-08,40.39,40.3972,39.95,39.95,7000,39.5909919610584,39.5980495283305,39.1596961833198,39.1596961833198,7141.27093047056,0.0,1.0
2024-01-09,39.52,39.6797,39.45,39.55,4810,38.7382025823479,38.8947433453135,38.6695873449803,38.7676091126482,4907.07331079476,0.0,1.0
2024-01-10,39.4448,39.53,39.4,39.53,6766,38.6644902130616,38.7480047591146,38.6205764611464,38.7480047591146,6902.54844508054,0.0,1.0
2024-01-11,39.55,39.65,39.39,39.65,6671,38.7676091126482,38.8656308803161,38.6107742843796,38.8656308803161,6805.63119673844,0.0,1.0
2024-01-12,39.6197,39.726,39.5,39.67,2809,38.8359302847127,38.9401274237437,38.7185982288143,38.8852352338497,2865.69000624169,0.0,1.0
2024-01-16,38.54,38.71,38.45,38.6,16728,37.7775892592026,37.944226264238,37.6893696683015,37.8364023198033,17065.5971607016,0.0,1.0
2024-01-17,37.9926,38.01,37.82,37.9,11337,37.2410181029886,37.2580738905628,37.0718325319938,37.1502499461281,11565.7983626778,0.0,1.0
2024-01-18,38.6346,38.64,38.4889,38.6,5212,37.8703178514164,37.8756110268705,37.7275001359243,37.8364023198033,5317.18629851607,0.0,1.0
2024-01-19,39.59,39.59,39.23,39.36,13041,38.8068178197154,38.8068178197154,38.453939456111,38.5813677540792,13304.1877434666,0.0,1.0
2024-01-22,39.7096,39.74,39.59,39.59,8925,38.9240518538462,38.9538504712172,38.8068178197154,38.8068178197154,9105.12043634994,0.0,1.0
2024-01-23,39.89,39.94,39.7901,39.81,5715,39.100883122719,39.149894006553,39.0029593768188,39.0224657085847,5830.33762394846,0.0,1.0
2024-01-24,40.2446,40.33,40.15,40.2,4683,39.4484683108693,39.5321789004577,39.3557397186555,39.4047506024895,4777.5102524848,0.0,1.0
2024-01-25,40.23,40.33,40.19,40.3,3530,39.4341571327898,39.5321789004577,39.3949484257227,39.5027723701573,3601.24091208015,0.0,1.0
2024-01-26,40.2616,40.4198,40.26,40.32,7689,39.4651320113729,39.6202024478235,39.4635636630902,39.5223767236909,7844.17602634115,0.0,1.0
2024-01-29,40.61,40.65,40.36,40.56,23840,39.8066398499278,39.8458485569949,39.5615854307581,39.7576289660938,24321.1284260597,0.0,1.0
2024-01-30,40.4368,40.4368,40.32,40.32,7770,39.636866148327,39.636866148327,39.5223767236909,39.5223767236909,7926.81073282232,0.0,1.0
2024-01-31,40.0305,40.43,40.0305,40.3,12122,39.2386037062924,39.6302006681256,39.2386037062924,39.5027723701573,12366.640888452,0.0,1.0
2024-02-01,40.2471,40.2471,40.15,40.15,2749,39.450918855061,39.450918855061,39.3557397186555,39.3557397186555,2804.47911255194,0.0,1.0
2024-02-02,40.072,40.1347,39.93,40.0249,8904,39.2792827398746,39.3407423882023,39.1400918297862,39.233114487303,9083.69662355854,0.0,1.0
2024-02-05,40.17,40.19,40.0,40.07,8888,39.3753440721891,39.3949484257227,39.2087070671537,39.2773223045212,9067.37371857461,0.0,1.0
2024-02-06,40.81,40.81,40.45,40.5,4492,40.0026833852636,40.0026833852636,39.6498050216592,39.6988159054931,4582.6555742391,0.0,1.0
2024-02-07,41.0372,41.04,40.84,40.84,6265,40.225388841405,40.2281334508997,40.0320899155639,40.0320899155639,6391.43748277114,0.0,1.0
2024-02-08,41.5524,41.5524,41.14,41.16,16492,40.7303969884299,40.7303969884299,40.3261552185676,40.3457595721012,16824.8343121886,0.0,1.0
2024-02-09,41.6437,41.69,41.44,41.69,9595,40.8198908623107,40.8652749407409,40.6202205215712,40.8652749407409,9788.64208255214,0.0,1.0
2024-02-12,41.75,42.14,41.7099,41.78,51776,40.9240880013417,41.3063728952464,40.8847812725068,40.953494531642,52820.9205280062,0.0,1.0
2024-02-13,40.7001,41.17,40.55,41.17,7398,39.8949574625966,40.3555617488679,39.7478267893271,40.3555617488679,7547.30319194587,0.0,1.0
2024-02-14,41.3506,41.49,41.18,41.18,30044,40.5325890612761,40.6692314054052,40.3653639256347,40.3653639256347,30650.3348335796,0.0,1.0
2024-02-15,41.36,41.5,41.27,41.33,71260,40.5418031074369,40.679033582172,40.4535835165358,40.5123965771366,72698.1380721903,0.0,1.0
2024-02-16,41.1174,41.19,41.036,41.12,14755,40.3040022990746,40.3751661024015,40.224212580193,40.306550865034,15052.7789398704,0.0,1.0
2024-02-20,41.47,41.56,41.3,41.56,12703,40.6496270518716,40.7378466427727,40.4829900468362,40.7378466427727,12959.3663756811,0.0,1.0
2024-02-21,41.01,41.0299,40.96,41.01,5683,40.1987269205993,40.2182332523652,40.1497160367654,40.1987269205993,5797.6918139806,0.0,1.0
2024-02-22,41.7,41.7,41.49,41.51,16637,40.8750771175077,40.8750771175077,40.6692314054052,40.6888357589387,16972.7606386055,0.0,1.0
2024-02-23,41.4492,41.49,41.35,41.44,10383,40.6292385241967,40.6692314054052,40.5320009306701,40.6202205215712,10592.5451530108,0.0,1.0
2024-02-26,41.4667,41.53,41.463,41.53,6218,40.6463923335386,40.7084401124723,40.6427655281348,40.7084401124723,6343.48894938084,0.0,1.0
2024-02-27,41.263,41.38,41.263,41.35,8459,40.4467219927991,40.5614074609705,40.4467219927991,40.5320009306701,8629.71582869291,0.0,1.0
2024-02-28,41.0088,41.21,40.945,41.21,6089,40.1975506593873,40.3947704559351,40.1350127716152,40.3947704559351,6211.88552794789,0.0,1.0
2024-02-29,41.4679,41.53,41.4199,41.52,5799,40.6475685947506,40.7084401124723,40.60051814627,40.6986379357055,5916.0328751141,0.0,1.0
2024-03-01,41.92,42.0,41.48,41.48,8640,41.0907250063771,41.1691424205114,40.6594292286384,40.6594292286384,8814.36869132365,0.0,1.0
2024-03-04,42.37,42.4045,42.2767,42.36,7018,41.5318229608826,41.565640470728,41.4403686516484,41.5220207841158,7159.63419857747,0.0,1.0
2024-03-05,42.1011,42.27,42.0,42.27,5690,41.2682424276236,41.4338011932147,41.1691424205114,41.4338011932147,5804.83308491107,0.0,1.0
2024-03-06,43.008,43.24,42.8499,42.85,27448,42.1572018386037,42.3846123395931,42.0022294239207,42.0023274456884,28001.9434999365,0.0,1.0
2024-03-07,43.75,43.75,43.37,43.41,34705,42.8845233546994,42.8845233546994,42.5120406375614,42.5512493446285,35405.4010917115,0.0,1.0
2024-03-08,43.3915,43.87,43.29,43.8,30892,42.53311531761,43.0021494759008,42.4336232234271,42.9335342385333,31515.448797728,0.0,1.0
2024-03-11,43.311,43.38,43.25,43.38,6235,42.4542077946373,42.5218428143282,42.3944145163599,42.5218428143282,6360.83203592628,0.0,1.0
2024-03-12,43.9691,43.9691,43.63,43.89,10509,43.0992890476597,43.0992890476597,42.7668972334979,43.0217538294344,10721.0880297593,0.0,1.0
2024-03-13,43.62,43.74,43.58,43.74,9233,42.7570950567311,42.8747211779326,42.7178863496639,42.8747211779326,9419.33635729066,0.0,1.0
2024-03-14,43.5,43.74,43.371,43.73,6127,42.6394689355296,42.8747211779326,42.5130208552381,42.8649190011658,6250.65242728473,0.0,1.0
2024-03-15,43.3509,43.48,43.34,43.34,28984,42.4933184799368,42.6198645819961,42.482634107261,42.482634107261,29568.9423783941,0.0,1.0
2024-03-18,43.4534,43.67,43.38,43.63,4182,42.5937907917964,42.806105940565,42.5218428143282,42.7668972334979,4266.39929017541,0.0,1.0
2024-03-19,43.32,43.3801,43.21,43.29,14637,42.4630297537275,42.5219408360959,42.3552058092928,42.4336232234271,14932.3975156139,0.0,1.0
2024-03-20,43.4902,43.4902,43.12,43.19,5694,42.6298628022982,42.6298628022982,42.2669862183917,42.3356014557592,5808.91381115705,0.0,1.0
2024-03-21,43.7194,43.89,43.7194,43.89,8477,42.854528693793,43.0217538294344,42.854528693793,43.0217538294344,8648.07909679983,0.0,1.0
2024-03-22,43.7314,43.81,43.62,43.6601,36486,42.8662913059131,42.9433364153001,42.7570950567311,42.7964017855659,37222.3444527355,0.0,1.0
2024-03-25,43.8726,43.9409,43.74,43.74,10779,43.0046980418602,43.0716469091773,42.8747211779326,42.8747211779326,10996.5370513631,0.0,1.0
2024-03-26,43.47,43.59,43.47,43.59,8167,42.6100624052293,42.7276885264307,42.6100624052293,42.7276885264307,8331.82281273614,0.0,1.0
2024-03-27,43.6419,43.6419,43.541,43.61,5796,42.7785618238504,42.7785618238504,42.6796578602735,42.7472928799643,5912.97233042961,0.0,1.0
2024-03-28,43.8343,43.9,43.75,43.75,6057,42.9671557048434,43.0315560062012,42.8845233546994,42.8845233546994,6179.23971798002,0.0,1.0
2024-04-01,43.8274,44.02,43.7302,43.89,27413,42.9603922028743,43.1491821274026,42.8651150447011,43.0217538294344,27966.2371452842,0.0,1.0
2024-04-02,43.991,44.0996,43.93,44.05,17440,43.120755814779,43.2272074544663,43.0609625365015,43.178588657703,17791.9664324866,0.0,1.0
2024-04-03,44.076,44.18,43.8,43.8,39006,43.2040743172967,43.3060169556713,42.9335342385333,42.9335342385333,39793.2019877049,0.0,1.0
2024-04-04,43.7261,44.57,43.7261,44.33,50755,42.8610961522267,43.688301849576,42.8610961522267,43.4530496071731,51779.315153719,0.0,1.0
2024-04-05,43.7048,43.7801,43.35,43.4,62806,42.8402175157135,42.9140279067674,42.4924362840278,42.5414471678618,64073.5231513047,0.0,1.0
2024-04-08,44.06,44.13,43.99,44.03,13640,43.1883908344698,43.2570060718373,43.1197755971023,43.1589843041694,13915.2764988026,0.0,1.0
2024-04-09,44.65,44.72,44.475,44.67,12834,43.7667192637103,43.8353345010778,43.5951811702915,43.7863236172439,13093.010160237,0.0,1.0
2024-04-10,44.1216,44.21,43.93,44.21,26905,43.2487722433532,43.3354234859716,43.0609625365015,43.3354234859716,27447.9849120443,0.0,1.0
2024-04-11,44.17,44.175,43.86,44.12,24947,43.2962147789045,43.3011158672879,42.992347299134,43.2472038950705,25450.4694146355,0.0,1.0
2024-04-12,43.28,43.71,43.27,43.65,32709,42.4238210466603,42.8453146476322,42.4140188698935,42.7865015870315,33369.1186949659,0.0,1.0
2024-04-15,42.59,43.24,42.57,43.19,55381,41.7474708497519,42.3846123395931,41.7278664962183,42.3356014557592,56498.6750571985,0.0,1.0
2024-04-16,41.64,41.77,41.39,41.58,52685,40.816264056907,40.9436923548753,40.5712096377373,40.7574509963063,53748.2655674059,0.0,1.0
2024-04-17,41.9215,42.11,41.78,42.08,78498,41.0921953328921,41.2769663649461,40.953494531642,41.2475598346457,80082.2122142968,0.0,1.0
2024-04-18,41.8558,42.0,41.75,41.97,8742,41.0277950315343,41.1691424205114,40.9240880013417,41.139735890211,8918.42721059622,0.0,1.0
2024-04-19,41.021,41.33,40.96,41.24,20360,40.2095093150428,40.5123965771366,40.1497160367654,40.4241769862355,20770.8965920543,0.0,1.0
2024-04-22,41.01,41.0999,40.5,40.64,19913,40.1987269205993,40.2868484897328,39.6988159054931,39.8360463802282,20314.8754340657,0.0,1.0
2024-04-23,41.42,41.44,41.0,41.0,74794,40.6006161680377,40.6202205215712,40.1889247438325,40.1889247438325,76303.4597105163,0.0,1.0
2024-04-24,41.7654,42.09,41.592,42.06,457143,40.9391833535625,41.2573620114125,40.7692136084264,41.2279554811121,466368.859566872,0.0,1.0
2024-04-25,41.7,41.7971,41.11,41.18,17932,40.8750771175077,40.9702562539132,40.2967486882672,40.3653639256347,18293.8957607426,0.0,1.0
2024-04-26,42.2437,42.2437,42.11,42.12,4871,41.408021468318,41.408021468318,41.2769663649461,41.2867685417128,4969.30438604601,0.0,1.0
2024-04-29,42.92,42.93,42.69,42.76,185851,42.0709426830559,42.0807448598227,41.8454926174198,41.9141078547873,189601.763385555,0.0,1.0
2024-04-30,42.2869,42.65,42.2869,42.44,20012,41.4503668719505,41.8062839103526,41.4503668719505,41.6004381982501,20415.8734086538,0.0,1.0
2024-05-01,42.0724,42.71,41.96,42.31,62381,41.2401101803029,41.8650969709534,41.1299337134442,41.4730099002818,63639.9459876691,0.0,1.0
2024-05-02,43.05,43.14,42.39,42.58,23761,42.1983709810242,42.2865905719253,41.5514273144161,41.7376686729851,24240.5340827015,0.0,1.0
2024-05-03,43.62,43.62,43.36,43.41,17367,42.7570950567311,42.7570950567311,42.5022384607946,42.5512493446285,17717.4931784974,0.0,1.0
2024-05-06,43.9,43.9,43.8,43.83,8738,43.0315560062012,43.0315560062012,42.9335342385333,42.9629407688337,8914.34648435024,0.0,1.0
2024-05-07,43.61,43.78,43.5809,43.78,8137,42.7472928799643,42.9139298849997,42.718768545573,42.9139298849997,8301.21736589127,0.0,1.0
2024-05-08,43.8,43.86,43.75,43.76,4648,42.9335342385333,42.992347299134,42.8845233546994,42.8943255314661,4741.80389783245,0.0,1.0
2024-05-09,43.8398,43.86,43.63,43.72,14372,42.9725469020651,42.992347299134,42.7668972334979,42.855116824399,14662.0494018175,0.0,1.0
2024-05-10,44.21,44.395,44.17,44.25,14298,43.3354234859716,43.5167637561572,43.2962147789045,43.3746321930388,14586.5559662669,0.0,1.0
2024-05-13,44.31,44.49,44.23,44.49,15418,43.4334452536395,43.6098844354417,43.3550278395052,43.6098844354417,15729.1593151421,0.0,1.0
2024-05-14,45.03,45.05,44.6,44.6,12062,44.1392019808483,44.1588063343819,43.7177083798764,43.7177083798764,12305.4299947623,0.0,1.0
2024-05-15,45.83,45.98,45.48,45.49,41601,44.9233761221913,45.0704087736932,44.5802999353538,44.5901021121205,42440.5731397865,0.0,1.0
2024-05-16,45.54,45.835,45.54,45.68,16759,44.6391129959545,44.9282772105747,44.6391129959545,44.7763434706895,17097.222789108,0.0,1.0
2024-05-17,45.67,45.73,45.51,45.57,18076,44.7665412939227,44.8253543545235,44.6097064656541,44.6685195262548,18440.801905598,0.0,1.0
2024-05-20,45.48,45.535,45.1701,45.3,15540,44.5802999353538,44.6342119075711,44.276530477351,44.4038607535516,15853.6214656446,0.0,1.0
2024-05-21,45.2,45.2392,45.1,45.15,8270,44.3058389858837,44.3442635188095,44.2078172182158,44.2568281020497,8436.90151357021,0.0,1.0
2024-05-22,45.64,45.78,45.5,45.77,8606,44.7371347636224,44.8743652383574,44.5999042888873,44.8645630615906,8779.68251823279,0.0,1.0
2024-05-23,45.68,46.2364,45.54,46.2,9435,44.7763434706895,45.3217365859936,44.6391129959545,45.2860566625625,9625.41303271281,0.0,1.0
2024-05-24,46.23,46.2804,45.98,46.02,14672,45.3154631928629,45.3648661637675,45.0704087736932,45.1096174807603,14968.1038702663,0.0,1.0
2024-05-28,46.8536,47.08,46.7,46.97,17863,45.9267269360398,46.1486482180399,45.7761655009019,46.0408242736052,18223.5032329994,0.0,1.0
2024-05-29,45.86,45.98,45.8,45.98,18216,44.9527826524917,45.0704087736932,44.893969591891,45.0704087736932,18583.6273242074,0.0,1.0
2024-05-30,45.93,46.09,45.72,46.03,34405,45.0213978898592,45.1782327181279,44.8155521777567,45.1194196575271,35099.3466232628,0.0,1.0
2024-05-31,45.1857,45.33,44.72,45.33,21570,44.2918218731072,44.4332672838519,43.8353345010778,44.4332672838519,22005.3162814642,0.0,1.0
2024-06-03,45.6919,45.9,45.4147,45.9,13785,44.788008061042,44.9919913595589,44.5162917210666,44.9919913595589,14063.2028252195,0.0,1.0
2024-06-04,45.11,45.21,44.86,45.18,43245,44.2176193949826,44.3156411626505,43.9725649758129,44.2862346323501,44117.7516268856,0.0,1.0
2024-06-05,46.25,46.25,45.8,45.8,20728,45.3350675463965,45.3350675463965,44.893969591891,44.893969591891,21146.3234066848,0.0,1.0
2024-06-06,46.41,46.41,46.2,46.36,31011,45.4919023746651,45.4919023746651,45.2860566625625,45.4428914908311,31636.850403546,0.0,1.0
2024-06-07,46.0342,46.25,45.9,46.22,68647,45.1235365717692,45.3350675463965,44.9919913595589,45.3056610160961,70032.4036520017,0.0,1.0
2024-06-10,46.33,46.37,45.91,46.03,35111,45.4134849605308,45.4526936675979,45.0017935363256,45.1194196575271,35819.5948056788,0.0,1.0
2024-06-11,46.37,46.37,45.88,46.03,23557,45.4526936675979,45.4526936675979,44.9723870060253,45.1194196575271,24032.4170441564,0.0,1.0
2024-06-12,47.42,47.66,47.29,47.29,120091,46.4819222281107,46.7171744705136,46.3544939301425,46.3544939301425,122514.623901591,0.0,1.0
2024-06-13,47.31,47.62,47.2,47.57,31796,46.374098283676,46.6779657634465,46.2662743392414,46.6289548796125,32437.6929293203,0.0,1.0
2024-06-14,47.84,47.84,47.55,47.55,41002,46.8936136523158,46.8936136523158,46.609350526079,46.609350526079,41829.4843844505,0.0,1.0
2024-06-17,48.3147,48.3899,47.89,47.96,29485,47.3589229834353,47.4326353527215,46.9426245361498,47.0112397735173,30080.0533407034,0.0,1.0
2024-06-18,48.86,48.91,48.5,48.51,17826,47.8934356825282,47.9424465663622,47.5405573189239,47.5503594956906,18185.756515224,0.0,1.0
2024-06-20,49.42,49.805,49.13,49.8,29892,48.4423575814684,48.8197413869897,48.1580944552315,48.8148402986063,30495.2672362322,0.0,1.0
2024-06-21,49.01,49.34,48.95,49.06,68914,48.2355434143013,48.5603287504923,48.1764915349938,48.2847533137242,70020.4641832358,0.199012,1.0
2024-06-24,48.3756,48.88,48.31,48.64,160724,47.6111682104239,48.1075976758018,47.546604822381,47.871390158572,163304.540229654,0.0,1.0
2024-06-25,48.54,48.54,48.08,48.08,74805,47.7729703597263,47.7729703597263,47.3202392850358,47.3202392850358,76006.0484549867,0.0,1.0
2024-06-26,48.2241,48.28,47.89,48.01,186380,47.4620622151726,47.5170788827273,47.1332416672289,47.2513454258438,189372.465891858,0.0,1.0
2024-06-27,48.4499,48.674,48.3578,48.63,47080,47.6842941209662,47.9048528901796,47.5936494862293,47.8615481786874,47835.9034992418,0.0,1.0
2024-06-28,48.64,49.11,48.56,48.94,46626,47.871390158572,48.333963213147,47.7926543194954,48.1666495551093,47374.6142004173,0.0,1.0
2024-07-01,48.57,48.8,48.36,48.71,60297,47.80249629938,48.0288618367252,47.5958147218039,47.940284017764,61265.1120070896,0.0,1.0
2024-07-02,48.83,48.85,48.36,48.45,22905,48.0583877763789,48.0780717361481,47.5958147218039,47.6843925407651,23272.7563647012,0.0,1.0
2024-07-03,49.5,49.53,49.02,49.04,103817,48.7178004286455,48.7473263682992,48.2453853941859,48.265069353955,105483.857127884,0.0,1.0
2024-07-05,49.88,49.93,49.495,49.93,70726,49.0917956642593,49.1410055636822,48.7128794387032,49.1410055636822,71861.5571556365,0.0,1.0
2024-07-08,50.61,50.98,50.47,50.79,51445,49.8102601958333,50.1744134515625,49.6724724774492,49.9874158337556,52270.9867357368,0.0,1.0
2024-07-09,50.55,50.755,50.37,50.67,35664,49.7512083165258,49.9529689041596,49.5740526786035,49.8693120751407,36236.6113508275,0.0,1.0
2024-07-10,51.26,51.3,51.0,51.07,49676,50.4499888883306,50.4893568078689,50.1940974113317,50.2629912705237,50473.5841594803,0.0,1.0
2024-07-11,51.26,51.92,51.1,51.92,72350,50.4499888883306,51.0995595607126,50.2925172101774,51.0995595607126,73511.6316518721,0.0,1.0
2024-07-12,50.9017,51.26,50.74,50.78,150573,50.0973507490663,50.4499888883306,49.9382059343327,49.977573853871,152990.558572458,0.0,1.0
2024-07-15,50.05,50.63,50.04,50.61,239826,49.2591093222971,49.8299441556024,49.2492673424125,49.8102601958333,243676.580131885,0.0,1.0
2024-07-16,50.62,50.62,50.3875,50.43,30385,49.8201021757178,49.8201021757178,49.5912761434015,49.6331045579109,30872.8531823377,0.0,1.0
2024-07-17,49.1,49.73,48.98,49.64,217667,48.3241212332625,48.9441659659907,48.2060174746476,48.8555881470295,221161.801337499,0.0,1.0
2024-07-18,48.36,49.21,48.13,49.18,118631,47.5958147218039,48.4323830119928,47.3694491844587,48.4028570723391,120535.706627412,0.0,1.0
2024-07-19,47.79,48.2,47.7,48.0,42953,47.0348218683832,47.4383430436507,46.946244049422,47.2415034459592,43642.6415251259,0.0,1.0
2024-07-22,47.4171,47.442,47.07,47.22,64578,46.6678144384874,46.6923209684,46.3261993166938,46.4738290149624,65614.8465627449,0.0,1.0
2024-07-23,47.5433,47.72,47.495,47.65,13785,46.7920202246307,46.9659280091911,46.7444834617882,46.8970341499991,14006.3281592406,0.0,1.0
2024-07-24,46.53,47.22,46.43,47.14,153520,45.7947324029267,46.4738290149624,45.696312604081,46.3950931758858,155984.87479192,0.0,1.0
2024-07-25,46.31,46.92,45.81,46.24,378218,45.5782088454661,46.1785696184251,45.0861098512373,45.5093149862741,384290.563926852,0.0,1.0
2024-07-26,46.74,46.84,46.52,46.77,26390,46.0014139805028,46.0998337793486,45.7848904230422,46.0309399201565,26813.7105638273,0.0,1.0
2024-07-29,46.07,46.43,45.865,46.43,81707,45.3420013282363,45.696312604081,45.1402407406025,45.696312604081,83018.8650639877,0.0,1.0
2024-07-30,46.09,46.72,45.78,46.66,59850,45.3616852880054,45.9817300207337,45.0565839115836,45.9226781414262,60810.9350983351,0.0,1.0
2024-07-31,47.5815,47.68,47.35,47.44,73158,46.8296165877898,46.9265600896528,46.6017747534619,46.690352572423,74332.6046770927,0.0,1.0
2024-08-01,46.43,47.4148,46.18,47.14,51267,45.696312604081,46.6655507831139,45.4502631069666,46.3950931758858,52090.1288168144,0.0,1.0
2024-08-02,45.03,45.1,44.42,44.71,142533,44.3184354202405,44.3873292794325,43.7180746472814,44.0034920639341,144821.470549223,0.0,1.0
2024-08-05,42.89,43.21,40.41,40.41,549595,42.2122517249415,42.5271950812479,39.7714407135669,39.7714407135669,558419.145787293,0.0,1.0
2024-08-06,43.26,43.78,42.38,42.7,197730,42.5764049806708,43.0881879346686,41.7103107508282,42.0252541071346,200904.698362469,0.0,1.0
2024-08-07,43.86,45.14,43.82,45.13,31823,43.1669237737452,44.4266971989708,43.1275558542069,44.4168552190863,32333.9413138566,0.0,1.0
2024-08-08,45.31,45.44,44.43,44.86,56906,44.5940108570086,44.7219565955081,43.727916627166,44.1511217622027,57819.6670460461,0.0,1.0
2024-08-09,46.01,46.185,45.49,45.83,230990,45.2829494489288,45.4551840969089,44.7711664949309,45.1057938110065,234698.711752121,0.0,1.0
2024-08-12,46.37,46.565,46.085,46.27,62593,45.6372607247735,45.8291793325227,45.3567642980631,45.5388409259278,63597.9759500433,0.0,1.0
2024-08-13,47.285,47.285,46.46,46.49,82334,46.5378018842121,46.5378018842121,45.7258385437347,45.7553644833884,83655.9320031132,0.0,1.0
2024-08-14,47.24,47.48,46.8,47.45,45742,46.4935129747315,46.7297204919613,46.0604658598102,46.7001945523076,46476.4209401511,0.0,1.0
2024-08-15,47.6,47.635,47.13,47.13,214312,46.8478242505762,46.8822711801722,46.3852511960012,46.3852511960012,217752.93438253,0.0,1.0
2024-08-16,47.94,47.96,47.56,47.57,18460,47.1824515666518,47.2021355264209,46.8084563310379,46.8182983109225,18756.3886702634,0.0,1.0
2024-08-19,48.74,48.75,48.2,48.28,97721,47.9698099574178,47.9796519373023,47.4383430436507,47.5170788827273,99289.981432655,0.0,1.0
2024-08-20,48.33,48.56,48.13,48.56,40289,47.5662887821502,47.7926543194954,47.3694491844587,47.7926543194954,40935.8690756361,0.0,1.0
2024-08-21,48.15,48.24,47.88,47.88,9343,47.3891331442278,47.477710963189,47.1233996873443,47.1233996873443,9493.0086319757,0.0,1.0
2024-08-22,47.07,48.1042,47.03,48.0899,32821,46.3261993166938,47.3440568763565,46.2868313971555,47.3299828451216,33347.964926691,0.0,1.0
2024-08-23,48.5,48.64,47.94,48.03,34975,47.733602440188,47.871390158572,47.1824515666518,47.271029385613,35536.5489567965,0.0,1.0
2024-08-26,47.96,48.51,47.87,48.51,6849,47.2021355264209,47.7434444200725,47.1135577074598,47.7434444200725,6958.96565561399,0.0,1.0
2024-08-27,48.24,48.24,47.72,47.8,14815,47.477710963189,47.477710963189,46.9659280091911,47.0446638482677,15052.865555252,0.0,1.0
2024-08-28,48.16,48.32,47.92,48.32,23997,47.3989751241124,47.5564468022656,47.1627676068826,47.5564468022656,24382.2892156182,0.0,1.0
2024-08-29,48.2,48.64,48.17,48.38,18199,47.4383430436507,47.871390158572,47.408817103997,47.6154986815731,18491.1981262256,0.0,1.0
2024-08-30,48.08,48.24,47.74,48.04,76004,47.3202392850358,47.477710963189,46.9856119689603,47.2808713654975,77224.2992684021,0.0,1.0
2024-09-03,46.24,47.26,46.16,47.26,24780,45.5093149862741,46.5131969345007,45.4305791471975,46.5131969345007,25177.8608477317,0.0,1.0
2024-09-04,45.72,46.08,45.41,45.42,1722707,44.9975320322762,45.3518433081209,44.6924306558543,44.7022726357389,1750366.30861232,0.0,1.0
2024-09-05,45.99,46.24,45.83,45.84,22444,45.2632654891597,45.5093149862741,45.1057938110065,45.1156357908911,22804.3546758067,0.0,1.0
2024-09-06,44.59,46.4,44.57,46.18,59980,43.8853883053192,45.6667866644272,43.8657043455501,45.4502631069666,60943.0223424919,0.0,1.0
2024-09-09,45.52,45.6,45.28,45.35,31341,44.8006924345847,44.8794282736613,44.5644849173549,44.6333787765469,31844.2024547522,0.0,1.0
2024-09-10,45.19,45.28,44.5401,45.23,24698,44.4759070983937,44.5644849173549,43.8362768256952,44.515275017932,25094.5442783405,0.0,1.0
2024-09-11,46.22,46.24,44.76,45.46,65316,45.4896310265049,45.5093149862741,44.052701963357,44.7416405552772,66364.6956872657,0.0,1.0
2024-09-12,46.7,46.77,46.15,46.31,13328,45.9620460609645,46.0309399201565,45.4207371673129,45.5782088454661,13541.9906932433,0.0,1.0
2024-09-13,46.73,46.91,46.73,46.78,10032,45.9915720006182,46.1687276385406,45.9915720006182,46.0407819000411,10193.0710260066,0.0,1.0
2024-09-16,46.85,46.9,46.62,46.85,9975,46.1096757592331,46.158885658656,45.8833102218879,46.1096757592331,10135.1558497225,0.0,1.0
2024-09-17,46.57,46.97,46.555,46.89,14824,45.834100322465,46.227779517848,45.8193373526382,46.1490436787714,15062.0100567706,0.0,1.0
2024-09-18,46.3,47.01,46.3,46.49,37161,45.5683668655815,46.2671474373863,45.5683668655815,45.7553644833884,37757.646770079,0.0,1.0
2024-09-19,47.74,47.865,47.26,47.32,7904,46.9856119689603,47.1086367175175,46.5131969345007,46.5722488138081,8030.9044447325,0.0,1.0
2024-09-20,47.35,47.57,47.08,47.35,23739,46.6017747534619,46.8182983109225,46.3360412965783,46.6017747534619,24120.1468387531,0.0,1.0
2024-09-23,47.68,47.68,47.36,47.41,9186,46.9265600896528,46.9265600896528,46.6116167333464,46.6608266327693,9333.48788326327,0.0,1.0
2024-09-24,48.95,48.95,48.41,48.54,147326,48.1764915349938,48.1764915349938,47.6450246212268,47.7729703597263,149691.425635711,0.0,1.0
2024-09-25,48.98,49.33,48.92,49.2,18513,48.2060174746476,48.5504867706077,48.1469655953401,48.4225410321082,18810.2396236504,0.0,1.0
2024-09-26,50.11,50.2989,49.68,50.25,87801,49.3181612016045,49.5040762016241,48.8949560665678,49.4559489199886,89210.7086477681,0.0,1.0
2024-09-27,49.41,49.93,49.39,49.93,21449,48.6292226096843,49.1410055636822,48.6095386499151,49.1410055636822,21793.3792301452,0.0,1.0
2024-09-30,48.23,48.3,47.63,48.23,65426,47.4678689833044,47.5367628424965,46.87735019023,47.4678689833044,66476.4618169369,0.0,1.0
2024-10-01,47.59,48.25,47.24,48.18,49176,46.8379822706917,47.4875529430736,46.4935129747315,47.4186590838816,49965.5562973387,0.0,1.0
2024-10-02,47.62,47.88,47.46,47.73,311338,46.8675082103454,47.1233996873443,46.7100365321922,46.9757699890757,316336.757086808,0.0,1.0
2024-10-03,47.71,47.74,47.14,47.15,131785,46.9560860293066,46.9856119689603,46.3950931758858,46.4049351557704,133900.90362463,0.0,1.0
2024-10-04,48.08,48.1,47.7,48.07,46730,47.3202392850358,47.339923244805,46.946244049422,47.3103973051512,47480.2839957427,0.0,1.0
2024-10-07,47.99,48.36,47.87,48.27,14346,47.2316614660747,47.5958147218039,47.1135577074598,47.5072369028427,14576.3354205633,0.0,1.0
2024-10-08,48.65,48.65,48.31,48.37,23620,47.8812321384566,47.8812321384566,47.546604822381,47.6056567016885,23999.2362075635,0.0,1.0
2024-10-09,48.49,48.57,48.19,48.19,42493,47.7237604603034,47.80249629938,47.4285010637661,47.4285010637661,43175.2558919558,0.0,1.0
2024-10-10,48.81,48.82,48.25,48.56,30357,48.0387038166098,48.0485457964944,47.4875529430736,47.7926543194954,30844.4036220578,0.0,1.0
2024-10-11,49.2149,49.23,48.805,48.805,10768,48.4372055821362,48.4520669717619,48.0337828266675,48.0337828266675,10940.8880390789,0.0,1.0
2024-10-14,49.4,49.44,49.14,49.19,16951,48.6193806297997,48.658748549338,48.3634891528008,48.4126990522236,17223.1605823204,0.0,1.0
2024-10-15,48.75,49.56,48.7,49.56,60797,47.9796519373023,48.7768523079529,47.9304420378795,48.7768523079529,61773.1398692311,0.0,1.0
2024-10-16,49.28,49.41,49.21,49.37,25660,48.5012768711848,48.6292226096843,48.4323830119928,48.589854690146,26071.9898851007,0.0,1.0
2024-10-17,50.505,50.82,50.34,50.4,42111,49.7069194070452,50.0169417734093,49.5445267389497,49.6035786182572,42787.1226052797,0.0,1.0
2024-10-18,50.48,50.75,50.4,50.68,19160,49.6823144573338,49.9480479142173,49.6035786182572,49.8791540550253,19467.6276772615,0.0,1.0
2024-10-21,50.1219,50.38,49.8718,50.22,18804,49.3298731576672,49.583894658488,49.0837252407539,49.4264229803348,19105.9118394167,0.0,1.0
2024-10-22,50.45,50.48,50.33,50.44,19684,49.6527885176801,49.6823144573338,49.5346847590652,49.6429465377955,20000.0408767857,0.0,1.0
2024-10-23,49.78,49.99,49.6,49.76,61088,48.9933758654135,49.2000574429896,48.8162202274912,48.9736919056444,62068.8120849975,0.0,1.0
2024-10-24,49.7,49.8726,49.48,49.79,20086,48.914640026337,49.0845125991447,48.6981164688763,49.0032178452981,20408.4952779475,0.0,1.0
2024-10-25,50.32,50.72,50.25,50.53,37046,49.5248427791806,49.9185219745636,49.4559489199886,49.7315243567567,37640.8003617865,0.0,1.0
2024-10-28,49.56,50.17,49.56,50.17,15189,48.7768523079529,49.377213080912,48.7768523079529,49.377213080912,15432.8703961339,0.0,1.0
2024-10-29,49.53,49.7,49.07,49.17,25603,48.7473263682992,48.914640026337,48.2945952936087,48.3930150924545,26014.0747088166,0.0,1.0
2024-10-30,48.98,49.29,48.9,49.06,35683,48.2060174746476,48.5111188510694,48.127281635571,48.2847533137242,36255.9164095888,0.0,1.0
2024-10-31,48.36,48.82,48.1507,48.75,31799,47.5958147218039,48.0485457964944,47.3898220828198,47.9796519373023,32309.5559764738,0.0,1.0
2024-11-01,49.0453,49.5,49.03,49.2,43510,48.2702856032938,48.7178004286455,48.2552273740704,48.4225410321082,44208.5845635516,0.0,1.0
2024-11-04,49.47,49.94,49.39,49.78,104170,48.6882744889917,49.1508475435667,48.6095386499151,48.9933758654135,105842.524798556,0.0,1.0
2024-11-05,50.25,50.27,49.92,49.93,31327,49.4559489199886,49.4756328797577,49.1311635837976,49.1410055636822,31829.9776746122,0.0,1.0
2024-11-06,49.5124,49.53,48.93,49.27,25216,48.7300044837023,48.7473263682992,48.1568075752247,48.4914348913002,25620.8611435191,0.0,1.0
2024-11-07,50.84,50.94,50.51,50.53,164395,50.0366257331785,50.1350455320242,49.7118403969875,49.7315243567567,167034.480793497,0.0,1.0
2024-11-08,50.22,50.51,50.02,50.51,9760,49.4264229803348,49.7118403969875,49.2295833826433,49.7118403969875,9916.70386900169,0.0,1.0
2024-11-11,49.22,49.57,48.92,49.57,57822,48.4422249918774,48.7866942878375,48.1469655953401,48.7866942878375,58750.3740894892,0.0,1.0
2024-11-12,48.59,48.64,48.23,48.62,54942,47.8221802591491,47.871390158572,47.4678689833044,47.8517061988029,55824.1336035544,0.0,1.0
2024-11-13,48.79,48.79,48.39,48.78,57619,48.0190198568406,48.0190198568406,47.6253406614576,48.0091778769561,58544.1147774599,0.0,1.0
2024-11-14,48.11,48.46,48.09,48.39,45843,47.3497652246895,47.6942345206497,47.3300812649204,47.6253406614576,46579.0425683037,0.0,1.0
2024-11-15,47.84,48.22,47.6794,48.22,16197,47.084031767806,47.4580270034199,46.9259695708598,47.4580270034199,16457.0545662111,0.0,1.0
2024-11-18,47.95,47.95,47.38,47.38,44660,47.1922935465364,47.1922935465364,46.6313006931156,46.6313006931156,45377.0486464769,0.0,1.0
2024-11-19,48.44,48.443,48.02,48.03,156346,47.6745505608805,47.6775031548459,47.2611874057284,47.271029385613,158856.248268744,0.0,1.0
2024-11-20,47.905,47.905,47.49,47.88,33972,47.1480046370558,47.1480046370558,46.7395624718459,47.1233996873443,34517.4450653407,0.0,1.0
2024-11-21,47.96,48.05,47.65,47.81,15919,47.2021355264209,47.2907133453821,46.8970341499991,47.0545058281523,16174.5910748604,0.0,1.0
2024-11-22,48.4845,48.49,48.335,48.43,4209,47.7183473713669,47.7237604603034,47.5712097720925,47.6647085809959,4276.57854350697,0.0,1.0
2024-11-25,48.38,48.62,48.24,48.51,13410,47.6154986815731,47.8517061988029,47.477710963189,47.7434444200725,13625.3072626345,0.0,1.0
2024-11-26,47.8384,48.05,47.77,48.0,18834,47.0824570510245,47.2907133453821,47.015137908614,47.2415034459592,19136.3935111452,0.0,1.0
2024-11-27,47.01,47.34,46.72,47.34,16133,46.2671474373863,46.5919327735773,45.9817300207337,46.5919327735773,16392.026999857,0.0,1.0
2024-11-29,47.41,47.55,46.89,46.93,1358183,46.6608266327693,46.7986143511534,46.1490436787714,46.1884115983097,1379989.6117738,0.0,1.0
2024-12-02,48.46,48.55,48.13,48.13,67941,47.6942345206497,47.7828123396108,47.3694491844587,47.3694491844587,69031.8419635085,0.0,1.0
2024-12-03,48.49,48.5,47.89,48.14,96118,47.7237604603034,47.733602440188,47.1332416672289,47.3792911643433,97661.2441066294,0.0,1.0
2024-12-04,49.12,49.1328,48.84,48.98,14687,48.3438051930316,48.3564029272839,48.0682297562635,48.2060174746476,14922.8104225438,0.0,1.0
2024-12-05,49.11,49.28,49.07,49.16,17288,48.333963213147,48.5012768711848,48.2945952936087,48.3831731125699,17565.5713614038,0.0,1.0
2024-12-06,48.94,49.19,48.825,49.04,28673,48.1666495551093,48.4126990522236,48.0534667864367,48.265069353955,29133.3657823653,0.0,1.0
2024-12-09,48.97,49.4653,48.91,49.31,30652,48.196175494763,48.683648758446,48.1371236154555,48.5308028108385,31144.1400607212,0.0,1.0
2024-12-10,48.37,48.91,48.3378,48.91,2321060,47.6056567016885,48.1371236154555,47.5739655264602,48.1371236154555,2358326.2994042,0.0,1.0
2024-12-11,48.74,48.77,48.58,48.64,29773,47.9698099574178,47.9993358970715,47.8123382792646,47.871390158572,30251.0270790765,0.0,1.0
2024-12-12,48.32,48.6,48.32,48.5,21863,47.5564468022656,47.8320222390337,47.5564468022656,47.733602440188,22214.0262999983,0.0,1.0
2024-12-13,48.84,49.02,48.675,48.83,42849,48.0682297562635,48.2453853941859,47.905837088168,48.0583877763789,43536.9717298005,0.0,1.0
2024-12-16,48.6576,48.76,48.48,48.76,57099,47.8887120431689,47.9894939171869,47.7139184804188,47.9894939171869,58015.7658008326,0.0,1.0
2024-12-17,48.47,48.55,48.31,48.54,15508,47.7040765005342,47.7828123396108,47.546604822381,47.7729703597263,15756.9921721801,0.0,1.0
2024-12-18,47.57,49.12,47.26,48.93,59072,46.8182983109225,48.3438051930316,46.5131969345007,48.1568075752247,60020.443744843,0.0,1.0
2024-12-19,47.87,48.1,47.81,48.1,17578,47.1135577074598,47.339923244805,47.0545058281523,47.339923244805,17860.2275214458,0.0,1.0
2024-12-20,47.54,47.77,46.89,46.98,40239,47.4734306861372,47.7031086217243,46.8243408681736,46.9142148429686,40295.4248798077,0.695651,1.0
2024-12-23,48.4,48.4102,47.86,47.95,64278,48.3322264452891,48.3424121624325,47.7929825965193,47.8828565713143,64368.1334134615,0.0,1.0
2024-12-24,48.3,48.3,48.12,48.19,11159,48.2323664732947,48.2323664732947,48.0526185237047,48.1225205041008,11174.6476362179,0.0,1.0
2024-12-26,47.96,48.21,47.9,48.21,13968,47.8928425685137,48.1424924984997,47.8329265853171,48.1424924984997,13987.5865384615,0.0,1.0
2024-12-27,47.85,47.9182,47.51,47.81,35747,47.7829965993199,47.85110110022,47.4434726945389,47.7430526105221,35797.1260016025,0.0,1.0
2024-12-30,47.45,47.62,47.085,47.36,25736,47.3835567113423,47.5533186637327,47.0190678135627,47.2936827365473,25772.0881410256,0.0,1.0
2024-12-31,47.31,47.7,47.18,47.7,20800,47.2437527505501,47.6332066413283,47.1139347869574,47.6332066413283,20829.1666666667,0.0,1.0
2025-01-02,46.8,47.18,46.66,46.93,19337,46.7344668933787,47.1139347869574,46.5946629325865,46.8642848569714,19364.1151842949,0.0,1.0
2025-01-03,47.5,47.52,47.22,47.22,9483,47.4334866973395,47.4534586917383,47.1538787757551,47.1538787757551,9496.29747596153,0.0,1.0
2025-01-06,48.85,49.12,48.7,48.7,460503,48.7815963192639,49.0512182436487,48.6318063612723,48.6318063612723,461148.737379807,0.0,1.0
2025-01-07,48.47,49.26,48.36,49.25,190799,48.4021284256851,49.1910222044409,48.2922824564913,49.1810362072414,191066.54667468,0.0,1.0
2025-01-08,48.01,48.075,47.775,47.92,42843,47.9427725545109,48.0076815363073,47.7081016203241,47.8528985797159,42903.0763221154,0.0,1.0
2025-01-10,46.69,46.9,46.5,46.9,126948,46.6246209241848,46.8343268653731,46.4348869773955,46.8343268653731,127126.012019231,0.0,1.0
2025-01-13,45.62,45.685,45.31,45.41,69862,45.5561192238448,45.6210282056411,45.2465533106621,45.3464132826565,69959.9635416666,0.0,1.0
2025-01-14,46.37,46.495,46.06,46.37,29956,46.3050690138028,46.4298939787958,45.9955031006201,46.3050690138028,29998.0056089743,0.0,1.0
2025-01-15,46.88,46.93,46.55,46.72,112035,46.8143548709742,46.8642848569714,46.4848169633927,46.6545789157832,112192.100360577,0.0,1.0
2025-01-16,47.24,47.49,47.22,47.48,9296,47.173850770154,47.42350070014,47.1538787757551,47.4135147029406,9309.03525641026,0.0,1.0
2025-01-17,47.32,47.62,47.28,47.39,54149,47.2537387477496,47.5533186637327,47.2137947589518,47.3236407281456,54224.930088141,0.0,1.0
2025-01-21,48.46,48.51,47.98,48.12,43374,48.3921424284857,48.4420724144829,47.9128145629126,48.0526185237047,43434.8209134615,0.0,1.0
2025-01-22,48.73,48.78,48.58,48.72,16366,48.6617643528706,48.7116943388678,48.511974394879,48.6517783556711,16388.9491185897,0.0,1.0
2025-01-23,48.94,48.99,48.53,48.63,27281,48.8714702940588,48.921400280056,48.4620444088818,48.5619043808762,27319.2546073718,0.0,1.0
2025-01-24,48.93,49.2,48.7064,49.2,86266,48.8614842968594,49.1311062212443,48.6381973994799,49.1311062212443,86386.9659455128,0.0,1.0
2025-01-27,46.23,47.06,46.04,46.54,79319,46.1652650530106,46.9941028205641,45.9755311062212,46.4748309661932,79430.2245592949,0.0,1.0
2025-01-28,46.92,46.99,46.11,46.46,20887,46.854298859772,46.924200840168,46.0454330866173,46.3949429885977,20916.288661859,0.0,1.0
2025-01-29,46.82,47.03,46.6,47.03,10881,46.7544388877776,46.9641448289658,46.5347469493899,46.9641448289658,10896.2578125,0.0,1.0
2025-01-30,47.26,47.401,47.26,47.26,3017,47.1938227645529,47.334625325065,47.1938227645529,47.1938227645529,3021.23056891026,0.0,1.0
2025-01-31,46.96,47.91,46.96,47.49,19033,46.8942428485697,47.8429125825165,46.8942428485697,47.42350070014,19059.6889022436,0.0,1.0
2025-02-03,46.38,46.6,45.93,45.96,48892,46.3150550110022,46.5347469493899,45.8656851370274,45.8956431286257,48960.5584935897,0.0,1.0
2025-02-04,46.87,47.0,46.5,46.52,82797,46.8043688737747,46.9341868373675,46.4348869773955,46.4548589717944,82913.1015625001,0.0,1.0
2025-02-05,47.37,47.39,47.03,47.03,715819,47.3036687337467,47.3236407281456,46.9641448289658,46.9641448289658,716822.752604167,0.0,1.0
2025-02-06,47.36,47.52,47.175,47.24,22761,47.2936827365473,47.4534586917383,47.1089417883577,47.173850770154,22792.9164663462,0.0,1.0
2025-02-07,47.38,47.92,47.28,47.82,26876,47.3136547309462,47.8528985797159,47.2137947589518,47.7530386077215,26913.6866987179,0.0,1.0
2025-02-10,47.59,47.69,47.43,47.43,17163,47.5233606721344,47.6232206441288,47.3635847169434,47.3635847169434,17187.0667067308,0.0,1.0
2025-02-11,47.6688,47.67,47.37,47.37,50722,47.602050330066,47.6032486497299,47.3036687337467,47.3036687337467,50793.124599359,0.0,1.0
2025-02-12,47.58,47.58,47.21,47.21,14799,47.513374674935,47.513374674935,47.1438927785557,47.1438927785557,14819.7518028846,0.0,1.0
2025-02-13,48.0342,48.04,47.54,47.59,11539,47.9669386677335,47.9727305461092,47.4734306861372,47.5233606721344,11555.1804887821,0.0,1.0
2025-02-14,47.94,48.02,47.68,47.68,67024,47.8728705741148,47.9527585517103,47.6132346469294,47.6132346469294,67117.983974359,0.0,1.0
2025-02-18,48.38,48.5,48.3,48.47,20314,48.3122544508902,48.4320864172835,48.2323664732947,48.4021284256851,20342.485176282,0.0,1.0
2025-02-19,48.31,48.42,48.28,48.31,24819,48.2423524704941,48.3521984396879,48.2123944788958,48.2423524704941,24853.8022836538,0.0,1.0
2025-02-20,48.37,48.46,48.24,48.44,84578,48.3022684536907,48.3921424284857,48.172450490098,48.3721704340868,84696.5989583334,0.0,1.0
2025-02-21,48.17,48.74,48.07,48.69,15669,48.1025485097019,48.67175035007,48.0026885377075,48.6218203640728,15690.9717548077,0.0,1.0
2025-02-24,47.91,48.38,47.91,48.34,27168,47.8429125825165,48.3122544508902,47.8429125825165,48.2723104620924,27206.0961538462,0.0,1.0
2025-02-25,47.7,48.03,47.61,48.03,14411,47.6332066413283,47.9627445489098,47.5433326665333,47.9627445489098,14431.2077323718,0.0,1.0
2025-02-26,48.34,48.63,48.11,48.21,22824,48.2723104620924,48.5619043808762,48.0426325265053,48.1424924984997,22856.0048076923,0.0,1.0
2025-02-27,46.31,47.72,46.31,47.72,673484,46.2451530306061,47.6531786357271,46.2451530306061,47.6531786357271,674428.388621795,0.0,1.0
2025-02-28,46.45,46.45,45.885,46.04,27723,46.3849569913983,46.3849569913983,45.8207481496299,45.9755311062212,27761.8743990385,0.0,1.0
2025-03-03,45.78,46.69,45.55,46.68,42650,45.7158951790358,46.6246209241848,45.4862172434487,46.6146349269854,42709.8056891026,0.0,1.0
2025-03-04,46.541,47.005,46.06,46.33,70838,46.4758295659132,46.9391798359672,45.9955031006201,46.265125025005,70937.3321314102,0.0,1.0
2025-03-05,47.408,47.48,46.945,47.1,38313,47.3416155231046,47.4135147029406,46.8792638527706,47.0340468093619,38366.7241586539,0.0,1.0
2025-03-06,46.27,46.8402,46.27,46.59,23405,46.2052090418084,46.7746106021204,46.2052090418084,46.5247609521904,23437.8195112179,0.0,1.0
2025-03-07,46.6407,46.69,45.995,46.34,27074,46.5753899579916,46.6246209241848,45.9305941188238,46.2751110222044,27111.9643429487,0.0,1.0
2025-03-10,45.43,46.05,45.14,45.88,13651,45.3663852770554,45.9855171034207,45.0767913582717,45.8157551510302,13670.1420272436,0.0,1.0
2025-03-11,45.52,45.78,45.18,45.44,25007,45.4562592518504,45.7158951790358,45.1167353470694,45.3763712742549,25042.0659054487,0.0,1.0
2025-03-12,46.18,46.2481,45.86,46.12,20467,46.1153350670134,46.1833397079416,45.7957831566313,46.0554190838168,20495.6997195513,0.0,1.0
2025-03-13,45.28,45.3799,45.1,45.28,16486,45.2165953190638,45.3163554310862,45.0368473694739,45.2165953190638,16509.1173878205,0.0,1.0
2025-03-14,45.79,45.79,45.45,45.47,125576,45.7258811762352,45.7258811762352,45.3863572714543,45.4063292658532,125752.088141026,0.0,1.0
2025-03-17,46.205,46.285,45.83,45.83,12626,46.140300060012,46.2201880376075,45.765825165033,45.765825165033,12643.7047275641,0.0,1.0
2025-03-18,45.81,46.07,45.74,46.07,503528,45.7458531706341,46.0054890978196,45.675951190238,46.0054890978196,504234.068910257,0.0,1.0
2025-03-19,45.76,45.97,45.54,45.68,418009,45.6959231846369,45.9056291258252,45.4762312462492,45.6160352070414,418595.150440705,0.0,1.0
2025-03-20,45.9757,46.03,45.6,45.74,1868567,45.9113211442289,45.9655451090218,45.5361472294459,45.675951190238,1871187.18609775,0.0,1.0
2025-03-21,45.97,45.97,45.68,45.75,8764,45.9056291258252,45.9056291258252,45.6160352070414,45.6859371874375,8776.2892628205,0.0,1.0
2025-03-24,46.02,46.09,45.87,45.87,49992,45.9555591118224,46.0254610922184,45.8057691538308,45.8057691538308,50062.1009615384,0.0,1.0
2025-03-25,46.1372,46.16,46.02,46.11,5949,46.0725949989998,46.0953630726145,45.9555591118224,46.0454330866173,5957.34194711538,0.0,1.0
2025-03-26,45.39,46.04,45.29,46.04,60949,45.3264412882576,45.9755311062212,45.2265813162632,45.9755311062212,61034.4653445514,0.0,1.0
2025-03-27,45.04,45.2743,44.98,45.13,28328,44.9769313862773,45.2109033006601,44.9170154030806,45.0668053610722,28367.7227564102,0.0,1.0
2025-03-28,43.69,44.58,43.6501,44.49,41148,43.6288217643529,44.517575515103,43.5889776355271,44.4277015403081,41205.6995192307,0.0,1.0
2025-03-31,43.23,43.3,42.575,42.72,49727,43.1694658931786,43.2393678735747,42.5153830766153,42.6601800360072,49796.7293669872,0.0,1.0
2025-04-01,43.8884,43.9,43.26,43.49,16004,43.8269439487898,43.8385277055411,43.199423884777,43.4291018203641,16026.4415064102,0.0,1.0
2025-04-02,44.13,44.35,43.68,43.69,15702,44.0682056411282,44.2878975795159,43.6188357671534,43.6288217643529,15724.0180288462,0.0,1.0
2025-04-03,42.08,42.79,42.08,42.79,41064,42.021076215243,42.7300820164033,42.021076215243,42.7300820164033,41121.5817307693,0.0,1.0
2025-04-04,40.03,41.02,39.75,40.92,78055,39.9739467893579,40.9625605121024,39.6943388677736,40.862700540108,78164.4521233974,0.0,1.0
2025-04-07,38.23,39.52,36.81,36.87,56700,38.1764672934587,39.4646609321864,36.7584556911382,36.8183716743349,56779.5072115385,0.0,1.0
2025-04-08,37.1546,38.95,36.84,38.95,63109,37.1025731546309,38.8954590918184,36.7884136827365,38.8954590918184,63197.4941907052,0.0,1.0
2025-04-09,40.72,40.86,35.82,36.19,569776,40.6629805961192,40.8027845569114,35.7698419683937,36.139323864773,570574.96474359,0.0,1.0
2025-04-10,39.05,40.4,38.51,40.4,380966,38.9953190638128,40.3434286857371,38.456075215043,40.3434286857371,381500.20713141,0.0,1.0
2025-04-11,41.51,41.615,40.85,41.12,66052,41.451874374875,41.5567273454691,40.7927985597119,41.0624204840968,66144.6209935897,0.0,1.0
2025-04-14,41.73,41.905,41.56,41.8,991297,41.6715663132627,41.8463212642529,41.5018043608722,41.7414682936587,992687.039863781,0.0,1.0
2025-04-15,42.06,42.24,41.96,42.12,15851,42.0011042208442,42.1808521704341,41.9012442488498,42.0610202040408,15873.226963141,0.0,1.0
2025-04-16,41.08,41.53,40.79,41.04,38509,41.0224764952991,41.4718463692739,40.7328825765153,40.9825325065013,38562.9989983974,0.0,1.0
2025-04-17,40.96,41.25,40.96,41.22,10168,40.9026445289058,41.1922384476895,40.9026445289058,41.1622804560912,10182.2580128205,0.0,1.0
2025-04-21,40.32,40.91,40.03,40.91,15668,40.2635407081416,40.8527145429086,39.9739467893579,40.8527145429086,15689.9703525641,0.0,1.0
2025-04-22,40.39,40.72,40.1521,40.37,20879,40.3334426885377,40.6629805961192,40.095875815163,40.3134706941388,20908.2774439103,0.0,1.0
2025-04-23,41.35,41.69,41.21,41.53,27550,41.2920984196839,41.6316223244649,41.1522944588918,41.4718463692739,27588.6318108975,0.0,1.0
2025-04-24,41.9,41.9,41.17,41.235,26979,41.8413282656531,41.8413282656531,41.112350470094,41.1772594518904,27016.8311298077,0.0,1.0
2025-04-25,42.12,42.15,41.724,41.84,18296,42.0610202040408,42.0909781956391,41.665574714943,41.7814122824565,18321.6554487179,0.0,1.0
2025-04-28,42.28,42.28,41.93,42.19,18663,42.2207961592318,42.2207961592318,41.8712862572514,42.1309221844369,18689.1700721154,0.0,1.0
2025-04-29,42.901,42.95,42.6539,42.73,18504,42.8409265853171,42.8898579715943,42.5941725945189,42.6701660332066,18529.9471153846,0.0,1.0
2025-04-30,43.225,43.225,42.62,42.84,30268,43.1644728945789,43.1644728945789,42.5603200640128,42.7800120024005,30310.4431089744,0.0,1.0
2025-05-01,43.5451,43.82,43.5451,43.68,18827,43.484124664933,43.7586397279456,43.484124664933,43.6188357671534,18853.4000400641,0.0,1.0
2025-05-02,46.35,46.58,46.19,46.57,71536,46.2850970194039,46.514774954991,46.1253210642128,46.5047889577916,71636.3108974359,0.0,1.0
2025-05-05,48.17,48.8,48.07,48.78,94701,48.1025485097019,48.7316663332667,48.0026885377075,48.7116943388678,94833.7938701924,0.0,1.0
2025-05-06,46.94,47.31,46.67,46.79,320316,46.8742708541708,47.2437527505501,46.604648929786,46.7244808961792,320765.161057693,0.0,1.0
2025-05-07,46.55,46.83,46.06,46.47,390314,46.4848169633927,46.764424884977,45.9955031006201,46.4049289857972,390861.315304487,0.0,1.0
2025-05-08,46.78,47.135,46.53,46.74,136669,46.7144948989798,47.0689977995599,46.4648449689938,46.674550910182,136860.643229167,0.0,1.0
2025-05-09,47.28,47.69,47.23,47.6,422640,47.2137947589518,47.6232206441288,47.1638647729546,47.5333466693339,423232.644230769,0.0,1.0
2025-05-12,48.38,48.49,48.017,48.41,108253,48.3122544508902,48.422100420084,47.9497627525505,48.3422124424885,108404.79707532,0.0,1.0
2025-05-13,48.7219,48.81,48.1,48.1,26450,48.653675695139,48.7416523304661,48.0326465293059,48.0326465293059,26487.0893429487,0.0,1.0
2025-05-14,49.1134,49.31,48.94,49.26,169066,49.0446274854971,49.2409521904381,48.8714702940588,49.1910222044409,169303.071714744,0.0,1.0
2025-05-15,49.4007,49.4559,49.08,49.25,35334,49.331525185037,49.3866478895779,49.011274254851,49.1810362072414,35383.546875,0.0,1.0
2025-05-16,49.3997,49.4,49.18,49.39,9854,49.3305265853171,49.330826165233,49.1111342268454,49.3208401680336,9867.81770833333,0.0,1.0
2025-05-19,49.05,49.09,48.4,48.5,328067,48.9813162632526,49.0212602520504,48.3322264452891,48.4320864172835,328527.029847757,0.0,1.0
2025-05-20,48.8197,48.82,48.59,48.66,9399,48.7513387477495,48.7516383276655,48.5219603920784,48.5918623724745,9412.17968750001,0.0,1.0
2025-05-21,49.0915,49.65,49.0505,49.16,52678,49.0227581516303,49.580476095219,48.9818155631126,49.0911622324465,52751.8673878206,0.0,1.0
2025-05-22,49.03,49.12,48.82,48.82,13539,48.9613442688538,49.0512182436487,48.7516383276655,48.7516383276655,13557.9849759615,0.0,1.0
2025-05-23,48.76,48.915,48.44,48.44,108194,48.6917223444689,48.8465053010602,48.3721704340868,48.3721704340868,108345.714342949,0.0,1.0
2025-05-27,48.9,48.9401,48.605,48.76,31768,48.8315263052611,48.8715701540308,48.5369393878776,48.6917223444689,31812.5464743589,0.0,1.0
2025-05-28,48.59,48.7,48.55,48.68,15585,48.5219603920784,48.6318063612723,48.4820164032807,48.6118343668734,15606.8539663462,0.0,1.0
2025-05-29,48.12,48.55,48.06,48.52,19260,48.0526185237047,48.4820164032807,47.9927025405081,48.4520584116823,19287.0072115385,0.0,1.0
2025-05-30,47.8543,47.87,47.34,47.8,25355,47.7872905781156,47.8029685937187,47.2737107421484,47.7330666133227,25390.553886218,0.0,1.0
2025-06-02,48.16,48.18,47.67,47.73,30150,48.0925625125025,48.1125345069014,47.6032486497299,47.6631646329266,30192.2776442308,0.0,1.0
2025-06-03,48.54,48.54,48.195,48.31,599622,48.4720304060812,48.4720304060812,48.1275135027005,48.2423524704941,600462.816105769,0.0,1.0
2025-06-04,49.25,49.3,48.945,49.03,123763,49.1810362072414,49.2309661932386,48.8764632926585,48.9613442688538,123936.545873398,0.0,1.0
2025-06-05,49.0624,49.48,48.95,49.41,85716,48.99369889978,49.4107141428286,48.8814562912583,49.3408121624325,85836.1947115384,0.0,1.0
2025-06-06,49.3981,49.3981,49.27,49.29,21270,49.3289288257652,49.3289288257652,49.2010082016403,49.2209801960392,21299.8257211538,0.0,1.0
2025-06-09,49.9059,49.94,49.57,49.61,167030,49.8360177635527,49.8700700140028,49.5005881176235,49.5405321064213,167264.216746795,0.0,1.0
2025-06-10,50.79,50.86,50.28,50.42,179685,50.7188797759552,50.7887817563513,50.2095939187838,50.3493978795759,179936.962139423,0.0,1.0
2025-06-11,50.74,51.11,50.74,50.97,994808,50.668949789958,51.0384316863373,50.668949789958,50.8986277255451,996202.963141025,0.0,1.0
2025-06-12,51.6,51.76,51.48,51.56,673106,51.5277455491098,51.6875215043009,51.4079135827165,51.4878015603121,674049.858573718,0.0,1.0
2025-06-13,51.03,51.2,50.75,50.75,57840,50.9585437087418,51.1283056611322,50.6789357871574,50.6789357871574,57921.1057692307,0.0,1.0
2025-06-16,51.41,51.72,51.295,51.38,42076,51.3380116023205,51.6475775155031,51.2231726345269,51.3080536107221,42135.000801282,0.0,1.0
2025-06-17,50.6,51.06,50.56,51.0,7161,50.5291458291658,50.9885017003401,50.4892018403681,50.9285857171434,7171.04146634616,0.0,1.0
2025-06-18,51.03,51.24,50.86,50.91,42796,50.9585437087418,51.16824964993,50.7887817563513,50.8387117423485,42856.0104166666,0.0,1.0
2025-06-20,49.92,50.79,49.78,50.79,68867,49.92,50.79,49.78,50.79,68867,0.07,1.0
2025-06-23,50.2201,50.2201,49.53,49.57,12475,50.2201,50.2201,49.53,49.57,12475,0.0,1.0
2025-06-24,51.78,51.8599,51.18,51.18,145010,51.78,51.8599,51.18,51.18,145010,0.0,1.0
2025-06-25,52.27,52.29,52.0,52.0,87940,52.27,52.29,52.0,52.0,87940,0.0,1.0
2025-06-26,52.99,52.99,52.39,52.525,114828,52.99,52.99,52.39,52.525,114828,0.0,1.0
2025-06-27,52.67,52.78,52.465,52.52,37544,52.67,52.78,52.465,52.52,37544,0.0,1.0
2025-06-30,52.19,52.25,51.94,51.98,200138,52.19,52.25,51.94,51.98,200138,0.0,1.0
2025-07-01,52.37,52.74,52.29,52.58,31129,52.37,52.74,52.29,52.58,31129,0.0,1.0
2025-07-02,53.4367,53.4367,52.66,52.69,24250,53.4367,53.4367,52.66,52.69,24250,0.0,1.0
2025-07-03,54.18,54.28,53.85,53.91,27814,54.18,54.28,53.85,53.91,27814,0.0,1.0
2025-07-07,52.45,52.94,52.42,52.94,46574,52.45,52.94,52.42,52.94,46574,0.0,1.0
2025-07-08,52.29,52.51,52.19,52.51,101370,52.29,52.51,52.19,52.51,101370,0.0,1.0
2025-07-09,52.93,53.06,52.66,52.8,31740,52.93,53.06,52.66,52.8,31740,0.0,1.0
2025-07-10,53.195,53.27,52.94,53.24,27875,53.195,53.27,52.94,53.24,27875,0.0,1.0
2025-07-11,53.01,53.32,53.01,53.29,18513,53.01,53.32,53.01,53.29,18513,0.0,1.0
2025-07-14,52.72,52.81,52.59,52.71,21565,52.72,52.81,52.59,52.71,21565,0.0,1.0
2025-07-15,53.17,53.49,53.06,53.49,54438,53.17,53.49,53.06,53.49,54438,0.0,1.0
2025-07-16,53.95,53.95,53.21,53.48,28378,53.95,53.95,53.21,53.48,28378,0.0,1.0
2025-07-17,54.2744,54.34,53.98,54.14,19416,54.2744,54.34,53.98,54.14,19416,0.0,1.0
2025-07-18,54.04,54.32,53.99,54.32,19990,54.04,54.32,53.99,54.32,19990,0.0,1.0
2025-07-21,54.29,54.54,54.13,54.14,32213,54.29,54.54,54.13,54.14,32213,0.0,1.0
2025-07-22,53.83,53.83,53.26,53.66,92097,53.83,53.83,53.26,53.66,92097,0.0,1.0
2025-07-23,54.52,54.55,54.09,54.3,25430,54.52,54.55,54.09,54.3,25430,0.0,1.0
2025-07-24,54.14,54.42,54.04,54.42,39424,54.14,54.42,54.04,54.42,39424,0.0,1.0
2025-07-25,54.01,54.315,53.99,54.17,79684,54.01,54.315,53.99,54.17,79684,0.0,1.0
2025-07-28,53.78,53.97,53.68,53.93,65469,53.78,53.97,53.68,53.93,65469,0.0,1.0
2025-07-29,53.5,53.5065,53.27,53.42,18266,53.5,53.5065,53.27,53.42,18266,0.0,1.0
2025-07-30,53.26,53.52,53.05,53.48,27617,53.26,53.52,53.05,53.48,27617,0.0,1.0
2025-07-31,53.28,53.78,53.21,53.78,168180,53.28,53.78,53.21,53.78,168180,0.0,1.0
2025-08-01,53.44,53.91,53.15,53.91,122485,53.44,53.91,53.15,53.91,122485,0.0,1.0
2025-08-04,53.89,53.92,53.67,53.875,14777,53.89,53.92,53.67,53.875,14777,0.0,1.0
2025-08-05,54.04,54.27,53.89,54.27,36933,54.04,54.27,53.89,54.27,36933,0.0,1.0
2025-08-06,54.23,54.23,53.66,53.82,63548,54.23,54.23,53.66,53.82,63548,0.0,1.0
2025-08-07,55.31,55.65,54.96,55.46,142653,55.31,55.65,54.96,55.46,142653,0.0,1.0
2025-08-08,55.19,55.275,55.095,55.15,404386,55.19,55.275,55.095,55.15,404386,0.0,1.0
2025-08-11,55.2196,55.5,55.2196,55.39,20638,55.2196,55.5,55.2196,55.39,20638,0.0,1.0
2025-08-12,56.1,56.122,55.56,55.61,99871,56.1,56.122,55.56,55.61,99871,0.0,1.0
2025-08-13,55.97,56.24,55.95,56.1,98342,55.97,56.24,55.95,56.1,98342,0.0,1.0
2025-08-14,55.77,55.88,55.54,55.62,56147,55.77,55.88,55.54,55.62,56147,0.0,1.0
2025-08-15,55.5129,55.82,55.49,55.82,16995,55.5129,55.82,55.49,55.82,16995,0.0,1.0
2025-08-18,56.2,56.2,56.03,56.12,4416,56.2,56.2,56.03,56.12,4416,0.0,1.0
2025-08-19,55.23,55.66,55.23,55.66,7711,55.23,55.66,55.23,55.66,7711,0.0,1.0
2025-08-20,54.0,54.18,53.575,54.13,339232,54.0,54.18,53.575,54.13,339232,0.0,1.0
2025-08-21,53.89,54.04,53.84,53.9,13741,53.89,54.04,53.84,53.9,13741,0.0,1.0
2025-08-22,54.66,54.92,53.92,54.03,144604,54.66,54.92,53.92,54.03,144604,0.0,1.0
2025-08-25,54.54,54.79,54.48,54.49,96054,54.54,54.79,54.48,54.49,96054,0.0,1.0
2025-08-26,54.68,54.8043,54.63,54.63,37580,54.68,54.8043,54.63,54.63,37580,0.0,1.0
2025-08-27,55.05,55.05,54.55,54.56,21976,55.05,55.05,54.55,54.56,21976,0.0,1.0
2025-08-28,55.21,55.37,54.925,54.97,166136,55.21,55.37,54.925,54.97,166136,0.0,1.0
2025-08-29,54.1,54.41,53.96,54.41,24889,54.1,54.41,53.96,54.41,24889,0.0,1.0
2025-09-02,53.26,53.33,52.92,52.99,97292,53.26,53.33,52.92,52.99,97292,0.0,1.0
2025-09-03,54.03,54.12,53.75,53.96,77141,54.03,54.12,53.75,53.96,77141,0.0,1.0
2025-09-04,54.53,54.53,54.06,54.14,26965,54.53,54.53,54.06,54.14,26965,0.0,1.0
2025-09-05,55.62,55.62,54.95,55.41,146268,55.62,55.62,54.95,55.41,146268,0.0,1.0
2025-09-08,55.95,56.01,55.71,55.8,105836,55.95,56.01,55.71,55.8,105836,0.0,1.0
2025-09-09,56.82,56.885,56.49,56.57,116285,56.82,56.885,56.49,56.57,116285,0.0,1.0
2025-09-10,57.8,58.08,57.56,57.56,138332,57.8,58.08,57.56,57.56,138332,0.0,1.0
2025-09-11,57.98,58.1,57.78,58.0,138292,57.98,58.1,57.78,58.0,138292,0.0,1.0
2025-09-12,58.01,58.07,57.75,57.83,177577,58.01,58.07,57.75,57.83,177577,0.0,1.0
2025-09-15,58.28,58.29,58.04,58.08,140123,58.28,58.29,58.04,58.08,140123,0.0,1.0
2025-09-16,58.74,58.75,58.46,58.66,107236,58.74,58.75,58.46,58.66,107236,0.0,1.0
2025-09-17,58.46,59.06,58.06,58.56,125300,58.46,59.06,58.06,58.56,125300,0.0,1.0
2025-09-18,59.08,59.11,58.62,58.65,28666,59.08,59.11,58.62,58.65,28666,0.0,1.0
2025-09-19,58.69,58.79,58.54,58.71,58258,58.69,58.79,58.54,58.71,58258,0.0,1.0
2025-09-22,59.26,59.31,58.69,58.77,31798,59.26,59.31,58.69,58.77,31798,0.0,1.0
2025-09-23,59.37,59.71,59.2,59.71,96081,59.37,59.71,59.2,59.71,96081,0.0,1.0
2025-09-24,58.74,58.95,58.52,58.95,14506,58.74,58.95,58.52,58.95,14506,0.0,1.0
2025-09-25,58.2,58.41,57.86,58.08,48553,58.2,58.41,57.86,58.08,48553,0.0,1.0
2025-09-26,57.73,57.79,57.37,57.64,101192,57.73,57.79,57.37,57.64,101192,0.0,1.0
2025-09-29,58.28,58.54,58.1203,58.31,31454,58.28,58.54,58.1203,58.31,31454,0.0,1.0
2025-09-30,58.73,58.73,58.35,58.44,26342,58.73,58.73,58.35,58.44,26342,0.0,1.0
2025-10-01,59.26,59.26,58.64,58.67,46348,59.26,59.26,58.64,58.67,46348,0.0,1.0
2025-10-02,58.98,59.5,58.98,59.47,38582,58.98,59.5,58.98,59.47,38582,0.0,1.0
2025-10-03,59.96,59.96,59.54,59.8,55383,59.96,59.96,59.54,59.8,55383,0.0,1.0
2025-10-06,60.1105,60.3539,59.86,59.89,31944,60.1105,60.3539,59.86,59.89,31944,0.0,1.0
2025-10-07,60.14,60.78,59.94,60.78,43220,60.14,60.78,59.94,60.78,43220,0.0,1.0
2025-10-08,60.81,60.81,60.19,60.19,30769,60.81,60.81,60.19,60.19,30769,0.0,1.0
2025-10-09,60.09,60.71,59.99,60.71,32841,60.09,60.71,59.99,60.71,32841,0.0,1.0
2025-10-10,57.11,60.21,57.11,60.15,155642,57.11,60.21,57.11,60.15,155642,0.0,1.0
2025-10-13,59.84,59.92,59.31,59.49,53066,59.84,59.92,59.31,59.49,53066,0.0,1.0
2025-10-14,58.95,59.28,58.11,58.48,165062,58.95,59.28,58.11,58.48,165062,0.0,1.0
2025-10-15,60.18,60.345,59.58,60.12,137760,60.18,60.345,59.58,60.12,137760,0.0,1.0
2025-10-16,60.65,61.09,60.4,60.71,985095,60.65,61.09,60.4,60.71,985095,0.0,1.0
2025-10-17,60.5409,60.62,60.07,60.18,120158,60.5409,60.62,60.07,60.18,120158,0.0,1.0
2025-10-20,61.53,61.78,61.25,61.25,40442,61.53,61.78,61.25,61.25,40442,0.0,1.0
2025-10-21,61.11,61.475,61.11,61.42,45672,61.11,61.475,61.11,61.42,45672,0.0,1.0
2025-10-22,60.44,61.06,60.21,60.93,150989,60.44,61.06,60.21,60.93,150989,0.0,1.0
2025-10-23,61.04,61.19,60.585,60.66,148427,61.04,61.19,60.585,60.66,148427,0.0,1.0
2025-10-24,61.8336,61.91,61.64,61.72,37287,61.8336,61.91,61.64,61.72,37287,0.0,1.0
2025-10-27,62.5,62.5,62.0,62.22,207456,62.5,62.5,62.0,62.22,207456,0.0,1.0
2025-10-28,62.7,62.8,62.21,62.32,22022,62.7,62.8,62.21,62.32,22022,0.0,1.0
2025-10-29,62.744,63.27,62.44,63.27,83716,62.744,63.27,62.44,63.27,83716,0.0,1.0
2025-10-30,62.3,62.55,62.25,62.45,52719,62.3,62.55,62.25,62.45,52719,0.0,1.0
2025-10-31,62.42,62.63,62.05,62.6,30435,62.42,62.63,62.05,62.6,30435,0.0,1.0
2025-11-03,62.62,62.72,62.17,62.49,26487,62.62,62.72,62.17,62.49,26487,0.0,1.0
2025-11-04,61.11,61.87,61.11,61.54,69679,61.11,61.87,61.11,61.54,69679,0.0,1.0
2025-11-05,61.57,61.9,61.29,61.36,142618,61.57,61.9,61.29,61.36,142618,0.0,1.0
2025-11-06,60.7,61.54,60.58,61.54,50760,60.7,61.54,60.58,61.54,50760,0.0,1.0
2025-11-07,60.08,60.2,59.215,60.2,225359,60.08,60.2,59.215,60.2,225359,0.0,1.0
2025-11-10,61.49,61.5,60.75,61.12,22913,61.49,61.5,60.75,61.12,22913,0.0,1.0
2025-11-11,61.09,61.09,60.72,60.86,393216,61.09,61.09,60.72,60.86,393216,0.0,1.0
2025-11-12,61.1,61.21,60.87,61.21,23115,61.1,61.21,60.87,61.21,23115,0.0,1.0
2025-11-13,59.77,60.81,59.7575,60.77,520564,59.77,60.81,59.7575,60.77,520564,0.0,1.0
2025-11-14,60.82,61.13,59.98,60.19,70322,60.82,61.13,59.98,60.19,70322,0.0,1.0
2025-11-17,58.82,59.78,58.67,59.36,63535,58.82,59.78,58.67,59.36,63535,0.0,1.0
2025-11-18,58.41,58.78,58.0707,58.35,104899,58.41,58.78,58.0707,58.35,104899,0.0,1.0
2025-11-19,58.23,58.555,57.935,58.0,86812,58.23,58.555,57.935,58.0,86812,0.0,1.0
2025-11-20,57.56,59.35,57.54,59.33,92137,57.56,59.35,57.54,59.33,92137,0.0,1.0
2025-11-21,57.6,57.82,56.57,57.04,400369,57.6,57.82,56.57,57.04,400369,0.0,1.0
2025-11-24,58.26,58.32,57.44,57.44,41158,58.26,58.32,57.44,57.44,41158,0.0,1.0
2025-11-25,58.55,58.55,57.47,57.91,47231,58.55,58.55,57.47,57.91,47231,0.0,1.0
2025-11-26,59.53,59.675,58.95,59.17,131866,59.53,59.675,58.95,59.17,131866,0.0,1.0