date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2016-11-01,24.78,24.99,24.68,24.99,19988,22.8309726542777,23.0244554733817,22.7388379785138,23.0244554733817,21694.3293437478,0.0,1.0
2016-11-02,24.7,24.74,24.66,24.74,18790,22.7572649136666,22.7941187839721,22.7204110433611,22.7941187839721,20394.0588537633,0.0,1.0
2016-11-03,24.53,24.69,24.53,24.69,19058,22.6006359648681,22.7480514460902,22.6006359648681,22.7480514460902,20684.9373940937,0.0,1.0
2016-11-04,24.56,24.59,24.55,24.59,23575,22.6282763675972,22.6559167703264,22.6190629000209,22.6559167703264,25587.5432398867,0.0,1.0
2016-11-07,24.99,25.01,24.89,24.89,62258,23.0244554733817,23.0428824085345,22.9323207976179,22.9323207976179,67572.8215070569,0.0,1.0
2016-11-08,25.1999,27.01,25.01,27.01,20313,23.21784615781,24.8855759238111,23.0428824085345,24.8855759238111,22047.0738422828,0.0,1.0
2016-11-09,25.43,25.43,25.12,25.12,18554,23.4298480467426,23.4298480467426,23.1442305518747,23.1442305518747,20137.9120794425,0.0,1.0
2016-11-10,25.55,25.59,25.48,25.59,19027,23.5404096576592,23.5772635279647,23.4759153846245,23.5772635279647,20651.2909957719,0.0,1.0
2016-11-11,25.7,25.7,25.54,25.54,18389,23.6786116713049,23.6786116713049,23.5311961900828,23.5311961900828,19958.8264109555,0.0,1.0
2016-11-14,25.94,25.94,25.836,25.92,20095,23.8997348931381,23.8997348931381,23.8039148303437,23.8813079579854,21810.4636863424,0.0,1.0
2016-11-15,26.12,26.12,25.96,25.96,20423,24.065577309513,24.065577309513,23.9181618282909,23.9181618282909,22166.4642879409,0.0,1.0
2016-11-16,26.01,26.08,26.01,26.06,18352,23.9642291661728,24.0287234392075,23.9642291661728,24.0102965040547,19918.6678065069,0.0,1.0
2016-11-17,26.23,26.23,26.11,26.1308,12409,24.1669254528532,24.1669254528532,24.0563638419366,24.0755278544955,13468.3276379111,0.0,1.0
2016-11-18,26.24,26.2799,26.2199,26.2799,12491,24.1761389204296,24.2129006560594,24.1576198506011,24.2129006560594,13557.3277883107,0.0,1.0
2016-11-21,26.34,26.36,26.2847,26.31,14364,24.2682735961935,24.2867005313462,24.2173231204961,24.2406331934643,15590.2214675602,0.0,1.0
2016-11-22,26.59,26.59,26.52,26.56,13134,24.498610285603,24.498610285603,24.4341160125684,24.4709698828739,14255.2192115662,0.0,1.0
2016-11-23,26.59,26.63,26.5585,26.59,15259,24.498610285603,24.5354641559086,24.4695878627374,24.498610285603,16561.6255481413,0.0,1.0
2016-11-25,26.75,26.75,26.75,26.75,10035,24.6460257668252,24.6460257668252,24.6460257668252,24.6460257668252,10891.6647470737,0.0,1.0
2016-11-28,26.62,26.69,26.59,26.69,13515,24.5262506883322,24.5907449613669,24.498610285603,24.5907449613669,14668.7443006179,0.0,1.0
2016-11-29,26.7,26.73,26.6185,26.63,12834,24.5999584289433,24.6275988316724,24.5248686681957,24.5354641559086,13929.6089052261,0.0,1.0
2016-11-30,26.5,28.03,26.5,28.03,9847,24.4156890774156,25.8253496166022,24.4156890774156,25.8253496166022,10687.6156217673,0.0,1.0
2016-12-01,26.5081,26.5777,26.48,26.56,8490,24.4231519861525,24.4872777204841,24.3972621422628,24.4709698828739,9214.77166942259,0.0,1.0
2016-12-02,26.56,26.65,26.53,26.65,8630,24.4709698828739,24.5538910910613,24.4433294801447,24.5538910910613,9366.72314571461,0.0,1.0
2016-12-05,26.68,26.69,26.62,26.68,8722,24.5815314937905,24.5907449613669,24.5262506883322,24.5815314937905,9466.57697299221,0.0,1.0
2016-12-06,26.76,26.77,26.6568,26.69,9372,24.6552392344016,24.6644527019779,24.5601562490133,24.5907449613669,10172.0659700622,0.0,1.0
2016-12-07,27.24,27.26,26.8475,26.86,10835,25.097485678068,25.1159126132207,24.7358570756949,24.7473739101654,11759.9588973137,0.0,1.0
2016-12-08,27.36,27.6,27.24,27.6,7280,25.2080472889845,25.4291705108177,25.097485678068,25.4291705108177,7901.47676718453,0.0,1.0
2016-12-09,27.42,27.42,27.38,27.39,6462,25.2633280944429,25.2633280944429,25.2264742241373,25.2356876917137,7013.64599856404,0.0,1.0
2016-12-12,27.36,27.43,27.299,27.39,9813,25.2080472889845,25.2725415620192,25.1518451367686,25.2356876917137,10650.7131203821,0.0,1.0
2016-12-13,27.51,27.55,27.38,27.55,8850,25.3462493026303,25.3831031729358,25.2264742241373,25.3831031729358,9605.50403703063,0.0,1.0
2016-12-14,27.26,27.5,27.24,27.43,10667,25.1159126132207,25.3370358350539,25.097485678068,25.2725415620192,11577.6171257634,0.0,1.0
2016-12-15,27.37,27.4668,27.37,27.45,5535,25.2172607565609,25.3064471227003,25.2172607565609,25.290968497172,6007.5101519734,0.0,1.0
2016-12-16,27.31,27.43,27.31,27.43,5715,25.1619799511026,25.2725415620192,25.1619799511026,25.2725415620192,6202.87633577741,0.0,1.0
2016-12-19,27.43,27.43,27.3412,27.38,9174,25.2725415620192,25.2725415620192,25.1907259699409,25.2264742241373,9957.16316787786,0.0,1.0
2016-12-20,27.54,27.57,27.48,27.48,16700,25.3738897053594,25.4015301080886,25.3186088999012,25.3186088999012,18125.6403862612,0.0,1.0
2016-12-21,27.505,27.59,27.5,27.59,7195,25.3416425688421,25.4199570432414,25.3370358350539,25.4199570432414,7809.22051372151,0.0,1.0
2016-12-22,27.31,27.42,27.3,27.4,6950,25.1619799511026,25.2633280944429,25.1527664835262,25.2449011592901,7543.3054302105,0.0,1.0
2016-12-23,27.32,27.35,27.32,27.35,4120,25.171193418679,25.1988338214082,25.171193418679,25.1988338214082,4471.71487373629,0.0,1.0
2016-12-27,27.44,27.47,27.4,27.4288,11123,25.2817550295956,25.3093954323248,25.2449011592901,25.2714359459101,12072.5447914002,0.0,1.0
2016-12-28,27.15,27.35,27.15,27.35,4724,25.0595691909064,25.2441700689242,25.0595691909064,25.2441700689242,5118.06883122882,0.04884667,1.0
2016-12-29,27.15,27.2,27.09,27.2,3751,25.0595691909064,25.1057194104109,25.0041889275011,25.1057194104109,4063.90266425472,0.0,1.0
2016-12-30,26.97,27.13,26.97,27.13,4130,24.8934284006905,25.0411091031047,24.8934284006905,25.0411091031047,4474.5182626958,0.0,1.0
2017-01-03,27.11,27.1598,26.973,27.1598,6680,25.0226490153029,25.0686146339293,24.8961974138607,25.0686146339293,7237.23534983244,0.0,1.0
2017-01-04,27.39,27.39,27.21,27.21,5836,25.2810902445277,25.2810902445277,25.1149494543118,25.1149494543118,6322.83016491349,0.0,1.0
2017-01-05,27.25,27.44,27.14,27.44,9220,25.1518696299153,25.3272404640321,25.0503391470055,25.3272404640321,9989.11825231364,0.0,1.0
2017-01-06,27.22,27.29,27.1499,27.2075,4854,25.1241794982126,25.1887898055188,25.0594768904674,25.1126419433365,5258.91323174951,0.0,1.0
2017-01-09,27.1,27.14,27.1,27.1,5350,25.013418971402,25.0503391470055,25.013418971402,25.013418971402,5796.28879065922,0.0,1.0
2017-01-10,27.21,27.28,27.1307,27.1307,5750,25.1149494543118,25.179559761618,25.0417552061777,25.0417552061777,6229.65617687672,0.0,1.0
2017-01-11,27.26,27.26,27.1275,27.17,5639,25.1610996738162,25.1610996738162,25.0388015921294,25.0780292787082,6109.39672720136,0.0,1.0
2017-01-12,27.21,27.21,27.0499,27.1456,4050,25.1149494543118,25.1149494543118,24.9671764514586,25.05550797159,4387.8447854523,0.0,1.0
2017-01-13,27.25,27.28,27.21,27.28,4815,25.1518696299153,25.179559761618,25.1149494543118,25.179559761618,5216.65991159329,0.0,1.0
2017-01-17,27.11,27.27,27.1,27.2699,5327,25.0226490153029,25.1703297177171,25.013418971402,25.1702374172781,5771.37016595171,0.0,1.0
2017-01-18,27.13,27.13,27.09,27.1125,4550,25.0411091031047,25.0411091031047,25.0041889275011,25.0249565262781,4929.55401822419,0.0,1.0
2017-01-19,27.05,27.14,27.05,27.13,5212,24.9672687518976,25.0503391470055,24.9672687518976,25.0411091031047,5646.77704241417,0.0,1.0
2017-01-20,27.12,27.16,27.07,27.15,10900,25.0318790592038,25.0687992348073,24.9857288396993,25.0595691909064,11809.2612744272,0.0,1.0
2017-01-23,27.03,27.06,26.96,27.06,10800,24.9488086640958,24.9764987957985,24.8841983567896,24.9764987957985,11700.9194278728,0.0,1.0
2017-01-24,27.22,27.22,27.0625,27.08,7733,25.1241794982126,25.1241794982126,24.9788063067737,24.9949588836002,8378.07499405005,0.0,1.0
2017-01-25,27.36,27.36,27.23,27.25,4950,25.253400112825,25.253400112825,25.1334095421135,25.1518696299153,5362.92140444171,0.0,1.0
2017-01-26,27.35,27.48,27.35,27.48,4550,25.2441700689242,25.3641606396357,25.2441700689242,25.3641606396357,4929.55401822419,0.0,1.0
2017-01-27,27.23,27.29,27.22,27.29,22045,25.1334095421135,25.1887898055188,25.1241794982126,25.1887898055188,23883.9600729126,0.0,1.0
2017-01-30,27.08,27.08,26.97,27.07,5112,24.9949588836002,24.9949588836002,24.8934284006905,24.9857288396993,5538.4351958598,0.0,1.0
2017-01-31,27.14,27.14,26.95,26.99,4109,25.0503391470055,25.0503391470055,24.8749683128887,24.9118884884923,4451.7664749194,0.0,1.0
2017-02-01,27.0227,27.09,27.0227,27.09,2518,24.9420707320482,25.0041889275011,24.9420707320482,25.0041889275011,2728.04769623923,0.0,1.0
2017-02-02,27.02,27.05,27.02,27.0457,2253,24.9395786201949,24.9672687518976,24.9395786201949,24.9632998330202,2440.94180287013,0.0,1.0
2017-02-03,27.2,27.2099,27.2,27.2099,3450,25.1057194104109,25.1148571538727,25.1057194104109,25.1148571538727,3737.79370612603,0.0,1.0
2017-02-06,27.07,27.17,27.0699,27.17,4262,24.9857288396993,25.0780292787082,24.9856365392603,25.0780292787082,4617.52950014759,0.0,1.0
2017-02-07,27.06,27.13,27.0274,27.13,5455,24.9764987957985,25.0411091031047,24.9464088526816,25.0411091031047,5910.0477295413,0.0,1.0
2017-02-08,27.22,27.22,27.08,27.08,4226,25.1241794982126,25.1241794982126,24.9949588836002,24.9949588836002,4578.52643538801,0.0,1.0
2017-02-09,27.4788,27.52,27.3447,27.37,5945,25.3630530343676,25.4010808152392,25.2392781456567,25.2626301567259,6440.92277765776,0.0,1.0
2017-02-10,27.64,27.67,27.5899,27.59,4012,25.5118413420499,25.5395314737525,25.4655988221064,25.4656911225454,4346.67488376163,0.0,1.0
2017-02-13,27.77,27.77,27.6899,27.72,4289,25.6318319127614,25.6318319127614,25.5578992611153,25.585681693257,4646.78179871726,0.0,1.0
2017-02-14,27.83,27.83,27.7,27.79,4050,25.6872121761667,25.6872121761667,25.5672216054552,25.6502920005632,4387.8447854523,0.0,1.0
2017-02-15,27.9391,27.9725,27.84,27.84,6906,25.7879119551254,25.8187403017543,25.6964422200676,25.6964422200676,7482.08792304533,0.0,1.0
2017-02-16,27.85,27.92,27.85,27.92,6293,25.7056722639685,25.7702825712747,25.7056722639685,25.7702825712747,6817.95240366699,0.0,1.0
2017-02-17,27.95,27.95,27.83,27.83,2750,25.7979727029773,25.7979727029773,25.6872121761667,25.6872121761667,2979.4007802454,0.0,1.0
2017-02-21,28.12,28.12,28.0088,28.0088,2500,25.9548834492924,25.9548834492924,25.8522453611146,25.8522453611146,2708.54616385945,0.0,1.0
2017-02-22,28.07,28.07,28.01,28.03,3761,25.908733229788,25.908733229788,25.8533529663827,25.8718130541844,4074.73684891015,0.0,1.0
2017-02-23,28.01,28.0525,28.01,28.04,2865,25.8533529663827,25.8925806529614,25.8533529663827,25.8810430980853,3103.99390378292,0.0,1.0
2017-02-24,28.06,28.09,27.93,27.95,5577,25.8995031858871,25.9271933175898,25.7795126151756,25.7979727029773,6042.22478233765,0.0,1.0
2017-02-27,28.16,28.16,28.11,28.11,1784,25.991803624896,25.991803624896,25.9456534053915,25.9456534053915,1932.8185425301,0.0,1.0
2017-02-28,28.0,28.06,27.9572,28.06,4528,25.8441229224818,25.8995031858871,25.804618334586,25.8995031858871,4905.71881198222,0.0,1.0
2017-03-01,28.3,28.36,28.3,28.3599,2280,26.1210242395084,26.1764045029137,26.1210242395084,26.1763122024747,2470.19410143981,0.0,1.0
2017-03-02,28.1599,28.26,28.1599,28.2597,1806,25.9917113244569,26.0841040639048,25.9917113244569,26.0838271625878,1956.65374877207,0.0,1.0
2017-03-03,28.12,28.15,28.04,28.07,2900,25.9548834492924,25.9825735809951,25.8810430980853,25.908733229788,3141.91355007696,0.0,1.0
2017-03-06,27.96,28.09,27.891,28.09,1527,25.8072027468782,25.9271933175898,25.7435154439621,25.9271933175898,1654.37999688535,0.0,1.0
2017-03-07,27.83,27.92,27.83,27.92,2041,25.6872121761667,25.7702825712747,25.6872121761667,25.7702825712747,2211.25708817485,0.0,1.0
2017-03-08,27.784,27.87,27.784,27.84,9718,25.6447539742226,25.7241323517703,25.6447539742226,25.6964422200676,10528.6606481545,0.0,1.0
2017-03-09,27.7834,27.8799,27.7834,27.84,2650,25.6442001715886,25.7332700952321,25.6442001715886,25.6964422200676,2871.05893369101,0.0,1.0
2017-03-10,27.8697,27.925,27.8539,27.925,4620,25.7238554504532,25.7748975932251,25.7092719810898,25.7748975932251,5005.39331081226,0.0,1.0
2017-03-13,27.91,27.9399,27.87,27.9399,3968,25.7610525273738,25.7886503586374,25.7241323517703,25.7886503586374,4299.00447127771,0.0,1.0
2017-03-14,27.803,27.803,27.7484,27.7484,204,25.6622910576343,25.6622910576343,25.6118950179355,25.6118950179355,221.017366970931,0.0,1.0
2017-03-15,28.07,28.07,27.91,27.91,3759,25.908733229788,25.908733229788,25.7610525273738,25.7610525273738,4072.57001197906,0.0,1.0
2017-03-16,28.0575,28.1,28.0575,28.07,2936,25.8971956749119,25.9364233614906,25.8971956749119,25.908733229788,3180.91661483653,0.0,1.0
2017-03-17,28.1199,28.1199,28.1079,28.1079,1172,25.9547911488534,25.9547911488534,25.9437150961723,25.9437150961723,1269.76644161731,0.0,1.0
2017-03-20,27.9599,28.007,27.9599,28.007,225,25.8071104464392,25.8505839532124,25.8071104464392,25.8505839532124,243.76915474735,0.0,1.0
2017-03-21,27.61,27.906,27.61,27.906,1206,25.4841512103472,25.7573605098134,25.4841512103472,25.7573605098134,1306.6026694458,0.0,1.0
2017-03-22,27.65,27.65,27.62,27.62,1100,25.5210713859508,25.5210713859508,25.4933812542481,25.4933812542481,1191.76031209815,0.0,1.0
2017-03-23,27.61,27.7999,27.61,27.65,2364,25.4841512103472,25.659429744025,25.4841512103472,25.5210713859508,2561.20125254549,0.0,1.0
2017-03-24,27.61,27.7,27.61,27.7,2569,25.4841512103472,25.5672216054552,25.4841512103472,25.5672216054552,2783.30203798197,0.0,1.0
2017-03-27,27.57,27.59,27.462,27.49,2839,25.4472310347437,25.4656911225454,25.3475465606141,25.3733906835366,3075.82502367878,0.0,1.0
2017-03-28,27.85,27.85,27.56,27.56,2355,25.7056722639685,25.7056722639685,25.4380009908428,25.4380009908428,2551.4504863556,0.0,1.0
2017-03-29,27.92,27.92,27.81,27.89,3501,25.7702825712747,25.7702825712747,25.6687520883649,25.742592439572,3793.04804786877,0.0,1.0
2017-03-30,27.992,27.992,27.92,27.92,4498,25.8367388873611,25.8367388873611,25.7702825712747,25.7702825712747,4873.21625801591,0.0,1.0
2017-03-31,28.04,28.04,28.02,28.02,215,25.8810430980853,25.8810430980853,25.8625830102835,25.8625830102835,232.934970091913,0.0,1.0
2017-04-03,27.7201,27.7201,27.7201,27.7201,1045,25.585773993696,25.585773993696,25.585773993696,25.585773993696,1132.17229649325,0.0,1.0
2017-04-04,27.83,27.83,27.83,27.83,202,25.6872121761667,25.6872121761667,25.6872121761667,25.6872121761667,218.850530039843,0.0,1.0
2017-04-05,27.76,28.0399,27.76,28.0399,651,25.6226018688605,25.8809507976463,25.6226018688605,25.8809507976463,705.305421069,0.0,1.0
2017-04-06,27.9099,27.94,27.82,27.82,1480,25.7609602269348,25.7887426590765,25.6779821322658,25.6779821322658,1603.45932900479,0.0,1.0
2017-04-07,27.8703,27.8703,27.8703,27.8703,123,25.7244092530873,25.7244092530873,25.7244092530873,25.7244092530873,133.260471261885,0.0,1.0
2017-04-10,27.9604,28.0088,27.9276,28.0088,1475,25.8075719486343,25.8522453611146,25.7772974046394,25.8522453611146,1598.04223667707,0.0,1.0
2017-04-11,27.92,27.92,27.78,27.78,659,25.7702825712747,25.7702825712747,25.6410619566623,25.6410619566623,713.97276879335,0.0,1.0
2017-04-12,27.92,27.9575,27.89,27.94,500,25.7702825712747,25.804895235903,25.742592439572,25.7887426590765,541.709232771889,0.0,1.0
2017-04-13,27.83,27.89,27.83,27.89,1154,25.6872121761667,25.742592439572,25.6872121761667,25.742592439572,1250.26490923752,0.0,1.0
2017-04-17,27.83,27.83,27.8014,27.8014,282,25.6872121761667,25.6872121761667,25.6608142506102,25.6608142506102,305.524007283346,0.0,1.0
2017-04-18,27.9032,27.9799,27.8099,27.9799,300,25.7547760975212,25.825570534241,25.6686597879259,25.825570534241,325.025539663133,0.0,1.0
2017-04-19,27.94,27.94,27.94,27.94,137,25.7887426590765,25.7887426590765,25.7887426590765,25.7887426590765,148.428329779497,0.0,1.0
2017-04-20,28.13,28.13,27.9799,27.98,1300,25.9641134931933,25.9641134931933,25.825570534241,25.82566283468,1408.44400520691,0.0,1.0
2017-04-21,28.05,28.0799,28.05,28.0799,210,25.8902731419862,25.9178709732499,25.8902731419862,25.9178709732499,227.517877764194,0.0,1.0
2017-04-24,28.33,28.33,28.2514,28.2514,1581,26.148714371211,26.148714371211,26.0761662261501,26.0761662261501,1712.88459402472,0.0,1.0
2017-04-25,28.4599,28.5199,28.4599,28.5199,214,26.2686126414835,26.3239929048889,26.2686126414835,26.3239929048889,231.851551626369,0.0,1.0
2017-04-26,28.48,28.545,28.48,28.545,231,26.2871650297243,26.3471603150801,26.2871650297243,26.3471603150801,250.269665540613,0.0,1.0
2017-04-27,28.45,28.4999,28.33,28.33,656,26.2594748980217,26.3055328170871,26.148714371211,26.148714371211,710.722513396718,0.0,1.0
2017-04-28,28.3399,28.3399,28.3399,28.3399,100,26.1578521146729,26.1578521146729,26.1578521146729,26.1578521146729,108.341846554378,0.0,1.0
2017-05-01,28.37,28.37,28.37,28.37,181,26.1856345468146,26.1856345468146,26.1856345468146,26.1856345468146,196.098742263424,0.0,1.0
2017-05-02,28.45,28.45,28.38,28.4,1382,26.2594748980217,26.2594748980217,26.1948645907155,26.2133246785172,1497.2843193815,0.0,1.0
2017-05-03,28.46,28.46,28.4098,28.4098,562,26.2687049419225,26.2687049419225,26.2223701215401,26.2223701215401,608.881177635605,0.0,1.0
2017-05-04,28.45,28.45,28.4473,28.4473,144,26.2594748980217,26.2594748980217,26.2569827861684,26.2569827861684,156.012259038304,0.0,1.0
2017-05-05,28.5599,28.5599,28.49,28.51,1501,26.3609130804924,26.3609130804924,26.2963950736252,26.314855161427,1626.21111678121,0.0,1.0
2017-05-08,28.57,28.59,28.4972,28.54,1801,26.3702354248323,26.3886955126341,26.3030407052338,26.3425452931296,1951.23665644435,0.0,1.0
2017-05-09,28.62,28.67,28.62,28.6604,1149,26.4163856443367,26.4625358638412,26.4163856443367,26.4536750216963,1244.8478169098,0.0,1.0
2017-05-10,28.64,28.64,28.58,28.58,1191,26.4348457321385,26.4348457321385,26.3794654687332,26.3794654687332,1290.35139246264,0.0,1.0
2017-05-11,28.45,28.45,28.33,28.44,607,26.2594748980217,26.2594748980217,26.148714371211,26.2502448541208,657.635008585073,0.0,1.0
2017-05-12,28.31,28.31,28.3099,28.3099,378,26.1302542834093,26.1302542834093,26.1301619829702,26.1301619829702,409.532179975548,0.0,1.0
2017-05-15,28.43,28.48,28.43,28.48,3369,26.2410148102199,26.2871650297243,26.2410148102199,26.2871650297243,3650.03681041699,0.0,1.0
2017-05-16,28.37,28.408,28.34,28.3999,1194,26.1856345468146,26.2207087136379,26.1579444151119,26.2132323780782,1293.60164785927,0.0,1.0
2017-05-17,28.0,28.13,27.99,28.13,1980,25.8441229224818,25.9641134931933,25.8348928785809,25.9641134931933,2145.16856177668,0.0,1.0
2017-05-18,28.01,28.01,27.92,27.92,10816,25.8533529663827,25.8533529663827,25.7702825712747,25.7702825712747,11718.2541233215,0.0,1.0
2017-05-19,28.1305,28.1305,27.89,28.01,2140,25.9645749953883,25.9645749953883,25.742592439572,25.8533529663827,2318.51551626369,0.0,1.0
2017-05-22,28.33,28.33,28.2914,28.2914,1096,26.148714371211,26.148714371211,26.1130864017536,26.1130864017536,1187.42663823598,0.0,1.0
2017-05-23,28.42,28.42,28.35,28.38,2105,26.231784766319,26.231784766319,26.1671744590128,26.1948645907155,2280.59586996965,0.0,1.0
2017-05-24,28.44,28.45,28.3675,28.3675,10981,26.2502448541208,26.2594748980217,26.1833270358393,26.1833270358393,11897.0181701362,0.0,1.0
2017-05-25,28.6917,28.7,28.6099,28.6099,1147,26.4825650591061,26.4902259955438,26.4070632999968,26.4070632999968,1242.68097997871,0.0,1.0
2017-05-26,28.6175,28.6462,28.6175,28.6462,1361,26.4140781333615,26.4405683593571,26.4140781333615,26.4405683593571,1474.53253160508,0.0,1.0
2017-05-30,28.6,28.62,28.59,28.59,869,26.397925556535,26.4163856443367,26.3886955126341,26.3886955126341,941.490646557542,0.0,1.0
2017-05-31,28.5647,28.58,28.51,28.51,1711,26.3653435015648,26.3794654687332,26.314855161427,26.314855161427,1853.72899454541,0.0,1.0
2017-06-01,28.85,28.85,28.7,28.7136,3190,26.6286766540571,26.6286766540571,26.4902259955438,26.502778855249,3456.10490508466,0.0,1.0
2017-06-02,28.96,28.96,28.96,28.96,904,26.7302071369669,26.7302071369669,26.7302071369669,26.7302071369669,979.410292851575,0.0,1.0
2017-06-05,28.909,29.13,28.909,29.13,1412,26.6831339130723,26.8871178832819,26.6831339130723,26.8871178832819,1529.78687334782,0.0,1.0
2017-06-06,28.76,28.86,28.76,28.86,2391,26.5456062589491,26.637906697958,26.5456062589491,26.637906697958,2590.45355111518,0.0,1.0
2017-06-07,28.8568,28.9,28.8542,28.8542,940,26.6349530839097,26.6748268735615,26.6325532724955,26.6325532724955,1018.41335761115,0.0,1.0
2017-06-08,28.89,28.95,28.8653,28.88,9039,26.6655968296607,26.720977093066,26.6427986212255,26.6563667857598,9793.0195100502,0.0,1.0
2017-06-09,28.89,28.99,28.79,28.98,5001,26.6655968296607,26.7578972686695,26.5732963906518,26.7486672247686,5418.17574618443,0.0,1.0
2017-06-12,28.88,28.88,28.82,28.86,7748,26.6563667857598,26.6563667857598,26.6009865223545,26.637906697958,8394.32627103319,0.0,1.0
2017-06-13,29.01,29.01,28.93,28.97,10621,26.7763573564713,26.7763573564713,26.7025170052642,26.7394371808677,11506.9875225405,0.0,1.0
2017-06-14,29.05,29.05,28.9504,28.97,6702,26.8132775320748,26.8132775320748,26.721346294822,26.7394371808677,7261.07055607442,0.0,1.0
2017-06-15,28.9,28.906,28.81,28.89,3174,26.6748268735615,26.6803648999021,26.5917564784536,26.6655968296607,3438.77020963596,0.0,1.0
2017-06-16,28.87,28.87,28.8,28.81,10810,26.6471367418589,26.6471367418589,26.5825264345527,26.5917564784536,11711.7536125282,0.0,1.0
2017-06-19,28.95,28.98,28.95,28.98,11015,26.720977093066,26.7486672247686,26.720977093066,26.7486672247686,11933.8543979647,0.0,1.0
2017-06-20,28.81,28.93,28.81,28.92,9573,26.5917564784536,26.7025170052642,26.5917564784536,26.6932869613633,10371.5649706506,0.0,1.0
2017-06-21,28.66,28.7188,28.609,28.7188,10736,26.4533058199403,26.5075784780775,26.4062325960458,26.5075784780775,11631.580646078,0.0,1.0
2017-06-22,28.7,28.75,28.66,28.7,64744,26.4902259955438,26.5363762150483,26.4533058199403,26.4902259955438,70144.8451331665,0.0,1.0
2017-06-23,28.67,28.73,28.63,28.73,29353,26.4625358638412,26.5179161272465,26.4256156882376,26.5179161272465,31801.5822191065,0.0,1.0
2017-06-26,28.8,28.86,28.74,28.86,21657,26.5825264345527,26.637906697958,26.5271461711474,26.637906697958,23463.5937082816,0.0,1.0
2017-06-27,28.6643,28.86,28.6643,28.83,13587,26.4572747388177,26.637906697958,26.4572747388177,26.6102165662553,14720.4066913433,0.0,1.0
2017-06-28,28.84,28.86,28.84,28.84,15606,26.6194466101562,26.637906697958,26.6194466101562,26.6194466101562,16907.8285732762,0.0,1.0
2017-06-29,28.6899,28.85,28.59,28.79,12208,26.4809036512039,26.6286766540571,26.3886955126341,26.5732963906518,13226.3726273585,0.0,1.0
2017-06-30,28.73,28.77,28.7,28.77,3192,26.5179161272465,26.55483630285,26.4902259955438,26.55483630285,3458.27174201574,0.0,1.0
2017-07-03,28.77,28.86,28.69,28.86,4425,26.55483630285,26.637906697958,26.4809959516429,26.637906697958,4794.12671003122,0.0,1.0
2017-07-05,28.72,28.72,28.64,28.7,5945,26.5086860833456,26.5086860833456,26.4348457321385,26.4902259955438,6440.92277765776,0.0,1.0
2017-07-06,28.46,28.72,28.46,28.72,5912,26.2687049419225,26.5086860833456,26.2687049419225,26.5086860833456,6405.16996829483,0.0,1.0
2017-07-07,28.5799,28.59,28.57,28.59,3111,26.3793731682942,26.3886955126341,26.3702354248323,26.3886955126341,3370.51484630669,0.0,1.0
2017-07-10,28.47,28.56,28.47,28.5,22100,26.2779349858234,26.3610053809314,26.2779349858234,26.3056251175261,23943.5480885175,0.0,1.0
2017-07-11,28.44,28.48,28.3575,28.48,15505,26.2502448541208,26.2871650297243,26.1740969919385,26.2871650297243,16798.4033082563,0.0,1.0
2017-07-12,28.58,28.6,28.58,28.5896,10948,26.3794654687332,26.397925556535,26.3794654687332,26.388326310878,11861.2653607733,0.0,1.0
2017-07-13,28.7,28.7,28.65,28.65,12100,26.4902259955438,26.4902259955438,26.4440757760394,26.4440757760394,13109.3634330797,0.0,1.0
2017-07-14,28.78,28.78,28.7,28.7,19230,26.5640663467509,26.5640663467509,26.4902259955438,26.4902259955438,20834.1370924069,0.0,1.0
2017-07-17,28.83,28.87,28.83,28.83,16175,26.6102165662553,26.6471367418589,26.6102165662553,26.6102165662553,17524.2936801706,0.0,1.0
2017-07-18,28.77,28.77,28.7376,28.7376,15314,26.55483630285,26.55483630285,26.5249309606112,26.5249309606112,16591.4703813374,0.0,1.0
2017-07-19,28.91,28.91,28.87,28.87,15640,26.6840569174624,26.6840569174624,26.6471367418589,26.6471367418589,16944.6648011047,0.0,1.0
2017-07-20,29.0,29.0,28.9218,28.9218,13365,26.7671273125704,26.7671273125704,26.6949483692655,26.6949483692655,14479.8877919926,0.0,1.0
2017-07-21,29.03,29.03,28.85,29.0,3319,26.7948174442731,26.7948174442731,26.6286766540571,26.7671273125704,3595.8658871398,0.0,1.0
2017-07-24,28.91,28.96,28.902,28.96,7134,26.6840569174624,26.7302071369669,26.6766728823417,26.7302071369669,7729.10733318933,0.0,1.0
2017-07-25,29.12,29.195,29.08,29.08,8212,26.877887839381,26.9471131686377,26.8409676637775,26.8409676637775,8897.03243904553,0.0,1.0
2017-07-26,29.04,29.1,29.04,29.09,21043,26.804047488174,26.8594277515793,26.804047488174,26.8501977076784,22798.3747704377,0.0,1.0
2017-07-27,29.06,29.12,28.999,29.07,10996,26.8225075759757,26.877887839381,26.7662043081803,26.8317376198766,11913.2694471194,0.0,1.0
2017-07-28,29.0153,29.0153,28.95,29.01,29175,26.7812492797388,26.7812492797388,26.720977093066,26.7763573564713,31608.7337322397,0.0,1.0
2017-07-31,28.97,29.28,28.95,29.28,12706,26.7394371808677,27.0255685417952,26.720977093066,27.0255685417952,13765.9150231993,0.0,1.0
2017-08-01,29.1,29.1,29.0699,29.0699,20811,26.8594277515793,26.8594277515793,26.8316453194376,26.8316453194376,22547.0216864316,0.0,1.0
2017-08-02,29.13,29.2,29.03,29.2,11269,26.8871178832819,26.9517281905881,26.7948174442731,26.9517281905881,12209.0426882129,0.0,1.0
2017-08-03,29.17,29.34,29.17,29.34,31191,26.9240380588855,27.0809488052005,26.9240380588855,27.0809488052005,33792.905358776,0.0,1.0
2017-08-04,29.33,29.33,29.28,29.3,11301,27.0717187612997,27.0717187612997,27.0255685417952,27.044028629597,12243.7120791102,0.0,1.0
2017-08-07,29.4,29.4099,29.28,29.38,4830,27.1363290686059,27.1454668120677,27.0255685417952,27.1178689808041,5232.91118857644,0.0,1.0
2017-08-08,29.37,29.5399,29.37,29.44,12915,27.1086389369032,27.2654573827793,27.1086389369032,27.1732492442094,13992.3494824979,0.0,1.0
2017-08-09,29.26,29.289,29.14,29.22,22448,27.0071084539935,27.033875581306,26.8963479271828,26.9701882783899,24320.5777145267,0.0,1.0
2017-08-10,28.86,29.03,28.8588,29.03,13052,26.637906697958,26.7948174442731,26.6367990926899,26.7948174442731,14140.7778122774,0.0,1.0
2017-08-11,28.84,28.8673,28.7,28.7,14770,26.6194466101562,26.6446446300056,26.4902259955438,26.4902259955438,16002.0907360816,0.0,1.0
2017-08-14,29.04,29.06,29.0054,29.02,14402,26.804047488174,26.8225075759757,26.7721115362769,26.7855874003722,15603.3927407615,0.0,1.0
2017-08-15,28.95,28.98,28.94,28.98,11046,26.720977093066,26.7486672247686,26.7117470491651,26.7486672247686,11967.4403703966,0.0,1.0
2017-08-16,28.9789,29.06,28.9661,29.05,4224,26.7476519199395,26.8225075759757,26.7358374637464,26.8132775320748,4576.35959845693,0.0,1.0
2017-08-17,28.67,28.89,28.67,28.89,14131,26.4625358638412,26.6655968296607,26.4625358638412,26.6655968296607,15309.7863365991,0.0,1.0
2017-08-18,28.57,28.6491,28.57,28.6,6311,26.3702354248323,26.4432450720883,26.3702354248323,26.397925556535,6837.45393604679,0.0,1.0
2017-08-21,28.5642,28.5642,28.56,28.56,12101,26.3648819993698,26.3648819993698,26.3610053809314,26.3610053809314,13110.4468515453,0.0,1.0
2017-08-22,28.7968,28.7968,28.7055,28.7055,10974,26.5795728205044,26.5795728205044,26.4953025196893,26.4953025196893,11889.4342408774,0.0,1.0
2017-08-23,28.78,28.78,28.7236,28.74,14486,26.5640663467509,26.5640663467509,26.5120088991499,26.5271461711474,15694.3998918672,0.0,1.0
2017-08-24,28.66,28.83,28.66,28.83,11003,26.4533058199403,26.6102165662553,26.4533058199403,26.6102165662553,11920.8533763782,0.0,1.0
2017-08-25,28.78,28.82,28.75,28.82,11195,26.5640663467509,26.6009865223545,26.5363762150483,26.6009865223545,12128.8697217626,0.0,1.0
2017-08-28,28.709,28.75,28.677,28.75,1617,26.4985330350546,26.5363762150483,26.4689968945718,26.5363762150483,1751.88765878429,0.0,1.0
2017-08-29,28.5945,28.64,28.59,28.64,606,26.3928490323895,26.4348457321385,26.3886955126341,26.4348457321385,656.551590119529,0.0,1.0
2017-08-30,28.73,28.73,28.65,28.65,1188,26.5179161272465,26.5179161272465,26.4440757760394,26.4440757760394,1287.10113706601,0.0,1.0
2017-08-31,28.8,28.8,28.75,28.75,1549,26.5825264345527,26.5825264345527,26.5363762150483,26.5363762150483,1678.21520312731,0.0,1.0
2017-09-01,28.8825,28.8825,28.8702,28.8702,1098,26.658674296735,26.658674296735,26.6473213427369,26.6473213427369,1189.59347516707,0.0,1.0
2017-09-05,28.69,28.78,28.65,28.78,13645,26.4809959516429,26.5640663467509,26.4440757760394,26.5640663467509,14783.2449623449,0.0,1.0
2017-09-06,28.7777,28.7777,28.73,28.75,15380,26.5619434366537,26.5619434366537,26.5179161272465,26.5363762150483,16662.9760000633,0.0,1.0
2017-09-07,28.629,28.63,28.531,28.531,32860,26.4246926838475,26.4256156882376,26.3342382536188,26.3342382536188,35601.1307777686,0.0,1.0
2017-09-08,28.632,28.649,28.58,28.649,25601,26.4274616970178,26.4431527716493,26.3794654687332,26.4431527716493,27736.5961363863,0.0,1.0
2017-09-11,28.88,28.93,28.85,28.85,21748,26.6563667857598,26.7025170052642,26.6286766540571,26.6286766540571,23562.1847886461,0.0,1.0
2017-09-12,28.99,29.0,28.975,28.99,1492,26.7578972686695,26.7671273125704,26.7440522028182,26.7578972686695,1616.46035059132,0.0,1.0
2017-09-13,29.1,29.1,29.04,29.0735,2174,26.8594277515793,26.8594277515793,26.804047488174,26.8349681352419,2355.35174409217,0.0,1.0
2017-09-14,29.04,29.05,29.03,29.04,2942,26.804047488174,26.8132775320748,26.7948174442731,26.804047488174,3187.41712562979,0.0,1.0
2017-09-15,29.13,29.13,28.891,28.891,8300,26.8871178832819,26.8871178832819,26.6665198340507,26.6665198340507,8992.37326401337,0.0,1.0
2017-09-18,29.057,29.18,29.057,29.18,905,26.8197385628055,26.9332681027864,26.8197385628055,26.9332681027864,980.493711317118,0.0,1.0
2017-09-19,29.02,29.1,29.02,29.06,3027,26.7855874003722,26.8594277515793,26.7855874003722,26.8225075759757,3279.50769520102,0.0,1.0
2017-09-20,28.939,28.939,28.86,28.86,3042,26.710824044775,26.710824044775,26.637906697958,26.637906697958,3295.75897218418,0.0,1.0
2017-09-21,28.87,28.87,28.863,28.863,1111,26.6471367418589,26.6471367418589,26.6406757111283,26.6406757111283,1203.67791521914,0.0,1.0
2017-09-22,28.81,28.86,28.799,28.85,1150,26.5917564784536,26.637906697958,26.5816034301626,26.6286766540571,1245.93123537534,0.0,1.0
2017-09-25,28.89,28.89,28.8,28.861,2858,26.6655968296607,26.6655968296607,26.5825264345527,26.6388297023481,3096.40997452411,0.0,1.0
2017-09-26,29.0,29.02,28.91,28.99,3611,26.7671273125704,26.7855874003722,26.6840569174624,26.7578972686695,3912.22407907859,0.0,1.0
2017-09-27,29.16,29.195,29.01,29.195,2327,26.9148080149846,26.9471131686377,26.7763573564713,26.9471131686377,2521.11476932037,0.0,1.0
2017-09-28,29.159,29.159,29.08,29.08,2441,26.9138850105945,26.9138850105945,26.8409676637775,26.8409676637775,2644.62447439236,0.0,1.0
2017-09-29,29.23,29.23,29.2,29.2,1520,26.9794183222908,26.9794183222908,26.9517281905881,26.9517281905881,1646.79606762654,0.0,1.0
2017-10-02,29.25,29.25,29.219,29.219,605,26.9978784100926,26.9978784100926,26.9692652739998,26.9692652739998,655.468171653985,0.0,1.0
2017-10-03,29.347,29.359,29.247,29.32,3400,27.0874098359312,27.0984858886122,26.9951093969223,27.0624887173988,3683.62278284884,0.0,1.0
2017-10-04,29.37,29.43,29.36,29.42,3273,27.1086389369032,27.1640192003085,27.0994088930023,27.1547891564076,3546.02863772479,0.0,1.0
2017-10-05,29.5,29.52,29.46,29.46,4611,27.2286295076147,27.2470895954165,27.1917093320112,27.1917093320112,4995.64254462237,0.0,1.0
2017-10-06,29.52,29.52,29.45,29.51,1413,27.2470895954165,27.2470895954165,27.1824792881103,27.2378595515156,1530.87029181336,0.0,1.0
2017-10-09,29.36,29.36,29.36,29.36,1214,27.0994088930023,27.0994088930023,27.0994088930023,27.0994088930023,1315.27001717015,0.0,1.0
2017-10-10,29.404,29.488,29.404,29.488,2524,27.1400210861662,27.2175534549337,27.1400210861662,27.2175534549337,2734.5482070325,0.0,1.0
2017-10-11,29.449,29.49,29.44,29.44,2321,27.1815562837202,27.2193994637138,27.1732492442094,27.1732492442094,2514.61425852711,0.0,1.0
2017-10-12,29.39,29.43,29.321,29.36,5503,27.127099024705,27.1640192003085,27.0634117217889,27.0994088930023,5962.05181588741,0.0,1.0
2017-10-13,29.45,29.49,29.45,29.49,1797,27.1824792881103,27.2193994637138,27.1824792881103,27.2193994637138,1946.90298258217,0.0,1.0
2017-10-16,29.4,29.45,29.33,29.45,955,27.1363290686059,27.1824792881103,27.0717187612997,27.1824792881103,1034.66463459431,0.0,1.0
2017-10-17,29.45,29.469,29.43,29.43,2719,27.1824792881103,27.200016371522,27.1640192003085,27.1640192003085,2945.81480781353,0.0,1.0
2017-10-18,29.49,29.518,29.482,29.482,2593,27.2193994637138,27.2452435866363,27.2120154285931,27.2120154285931,2809.30408115502,0.0,1.0
2017-10-19,29.485,29.485,29.4,29.41,38324,27.2147844417634,27.2147844417634,27.1363290686059,27.1455591125067,41520.9292734998,0.0,1.0
2017-10-20,29.65,29.669,29.575,29.575,1420,27.367080166128,27.3846172495397,27.2978548368714,27.2978548368714,1538.45422107217,0.0,1.0
2017-10-23,29.57,29.659,29.57,29.659,1796,27.2932398149209,27.3753872056388,27.2932398149209,27.3753872056388,1945.81956411663,0.0,1.0
2017-10-24,29.63,29.64,29.6,29.6,2707,27.3486200783262,27.3578501222271,27.3209299466236,27.3209299466236,2932.81378622701,0.0,1.0
2017-10-25,29.44,29.44,29.28,29.44,3083,27.1732492442094,27.1732492442094,27.0255685417952,27.1732492442094,3340.17912927147,0.0,1.0
2017-10-26,29.58,29.58,29.555,29.572,2802,27.3024698588218,27.3024698588218,27.2793947490696,27.2950858237011,3035.73854045367,0.0,1.0
2017-10-27,29.673,29.673,29.62,29.62,500,27.3883092671001,27.3883092671001,27.3393900344254,27.3393900344254,541.709232771888,0.0,1.0
2017-10-30,29.513,29.54,29.513,29.522,1000,27.2406285646859,27.2655496832183,27.2406285646859,27.2489356041967,1083.41846554378,0.0,1.0
2017-10-31,29.599,29.6,29.51,29.51,1722,27.3200069422335,27.3209299466236,27.2378595515156,27.2378595515156,1865.64659766639,0.0,1.0
2017-11-01,29.56,29.64,29.52,29.64,2124,27.28400977102,27.3578501222271,27.2470895954165,27.3578501222271,2301.18082081499,0.0,1.0
2017-11-02,29.51,29.569,29.479,29.479,1203,27.2378595515156,27.2923168105308,27.2092464154229,27.2092464154229,1303.35241404917,0.0,1.0
2017-11-03,29.62,29.62,29.39,29.39,1100,27.3393900344254,27.3393900344254,27.127099024705,27.127099024705,1191.76031209816,0.0,1.0
2017-11-06,29.57,29.615,29.57,29.615,3154,27.2932398149209,27.3347750124749,27.2932398149209,27.3347750124749,3417.10184032508,0.0,1.0
2017-11-07,29.455,29.49,29.455,29.49,1600,27.1870943100607,27.2193994637138,27.1870943100607,27.2193994637138,1733.46954487005,0.0,1.0
2017-11-08,29.53,29.53,29.433,29.489,3675,27.2563196393174,27.2563196393174,27.1667882134788,27.2184764593238,3981.56286087339,0.0,1.0
2017-11-09,29.53,29.55,29.372,29.389,1600,27.2563196393174,27.2747797271192,27.1104849456834,27.1261760203149,1733.46954487005,0.0,1.0
2017-11-10,29.572,29.572,29.572,29.572,1089,27.2950858237011,27.2950858237011,27.2950858237011,27.2950858237011,1179.84270897718,0.0,1.0
2017-11-13,29.57,29.6,29.51,29.6,7426,27.2932398149209,27.3209299466236,27.2378595515156,27.3209299466236,8045.46552512811,0.0,1.0
2017-11-14,29.65,29.7,29.6,29.7,1841,27.367080166128,27.4132303856325,27.3209299466236,27.4132303856325,1994.5733950661,0.0,1.0
2017-11-15,29.55,29.64,29.55,29.61,2218,27.2747797271192,27.3578501222271,27.2747797271192,27.3301599905245,2403.0221565761,0.0,1.0
2017-11-16,29.8799,29.8799,29.76,29.76,1753,27.5792788754094,27.5792788754094,27.4686106490378,27.4686106490378,1899.23257009824,0.0,1.0
2017-11-17,29.791,29.845,29.791,29.826,1660,27.4972237851305,27.5470660221953,27.4972237851305,27.5295289387836,1798.47465280267,0.0,1.0
2017-11-20,29.869,29.869,29.869,29.869,1015,27.5692181275574,27.5692181275574,27.5692181275574,27.5692181275574,1099.66974252694,0.0,1.0
2017-11-21,29.94,29.94,29.91,29.91,11205,27.6347514392537,27.6347514392537,27.6070613075511,27.6070613075511,12139.7039064181,0.0,1.0
2017-11-22,30.0,30.0,29.953,29.953,1252,27.690131702659,27.690131702659,27.6467504963249,27.6467504963249,1356.43991886081,0.0,1.0
2017-11-24,30.03,30.19,30.01,30.19,8710,27.7178218343617,27.8655025367759,27.6993617465599,27.8655025367759,9436.57483488631,0.0,1.0
2017-11-27,30.09,30.09,30.06,30.06,1167,27.773202097767,27.773202097767,27.7455119660644,27.7455119660644,1264.34934928959,0.0,1.0
2017-11-28,30.407,30.407,30.176,30.176,1146,28.0657944894251,28.0657944894251,27.8525804753146,27.8525804753146,1241.59756151317,0.0,1.0
2017-11-29,30.745,30.77,30.679,30.679,1806,28.3777699732751,28.4008450830273,28.3168516835292,28.3168516835292,1956.65374877206,0.0,1.0
2017-11-30,30.97,31.01,30.89,30.89,2733,28.585445961045,28.6223661366486,28.5116056098379,28.5116056098379,2960.98266633115,0.0,1.0
2017-12-01,30.82,30.92,30.535,30.64,2457,28.4469953025317,28.5392957415406,28.1839390513565,28.2808545123158,2661.95916984107,0.0,1.0
2017-12-04,31.139,31.3,31.139,31.281,2593,28.74143370297,28.8900374097743,28.74143370297,28.8725003263626,2809.30408115502,0.0,1.0
2017-12-05,30.92,31.08,30.89,31.06,1432,28.5392957415406,28.6869764439548,28.5116056098379,28.668516356153,1551.45524265869,0.0,1.0
2017-12-06,30.82,30.89,30.82,30.89,1301,28.4469953025317,28.5116056098379,28.4469953025317,28.5116056098379,1409.52742367246,0.0,1.0
2017-12-07,30.875,30.91,30.845,30.86,1220,28.4977605439866,28.5300656976397,28.4700704122839,28.4839154781353,1321.77052796341,0.0,1.0
2017-12-08,31.045,31.045,30.96,30.96,1242,28.6546712903017,28.6546712903017,28.5762159171441,28.5762159171441,1345.60573420537,0.0,1.0
2017-12-11,31.079,31.08,31.077,31.077,1363,28.6860534395647,28.6869764439548,28.6842074307845,28.6842074307845,1476.69936853617,0.0,1.0
2017-12-12,31.039,31.13,31.039,31.09,1589,28.6491332639611,28.7331266634592,28.6491332639611,28.6962064878557,1721.55194174907,0.0,1.0
2017-12-13,31.09,31.125,31.09,31.111,1139,28.6962064878557,28.7285116415088,28.6962064878557,28.7155895800475,1234.01363225436,0.0,1.0
2017-12-14,30.95,31.02,30.95,31.02,3641,28.5669858732432,28.6315961805495,28.5669858732432,28.6315961805495,3944.7266330449,0.0,1.0
2017-12-15,31.164,31.2,31.129,31.129,1370,28.7645088127222,28.7977369707654,28.7322036590691,28.7322036590691,1484.28329779498,0.0,1.0
2017-12-18,31.45,31.49,31.43,31.43,1224,29.0284880682876,29.0654082438911,29.0100279804858,29.0100279804858,1326.10420182558,0.0,1.0
2017-12-19,31.309,31.44,31.309,31.41,1780,28.8983444492851,29.0192580243867,28.8983444492851,28.991567892684,1928.48486866792,0.0,1.0
2017-12-20,31.29,31.317,31.29,31.317,2817,28.8808073658734,28.9057284844058,28.8808073658734,28.9057284844058,3051.98981743682,0.0,1.0
2017-12-21,31.4,31.4,31.305,31.305,762,28.9823378487831,28.9823378487831,28.8946524317247,28.8946524317247,825.56487074436,0.0,1.0
2017-12-22,31.35,31.35,31.3,31.33,1502,28.9361876292787,28.9361876292787,28.8900374097743,28.9177275414769,1627.29453524676,0.0,1.0
2017-12-26,31.399,31.44,31.399,31.44,1006,28.981414844393,29.0192580243867,28.981414844393,29.0192580243867,1089.91897633704,0.0,1.0
2017-12-27,31.295,31.37,31.295,31.35,1796,28.8854223878238,28.9546477170805,28.8854223878238,28.9361876292787,1945.81956411663,0.0,1.0
2017-12-28,31.01,31.13,30.9,31.13,5757,28.9638211623522,29.0759030243155,28.8610794555525,29.0759030243155,6163.70916666376,0.36993868,1.0
2017-12-29,30.855,30.97,30.855,30.97,444,28.8190487573162,28.9264605416977,28.8190487573162,28.9264605416977,475.366835156977,0.0,1.0
2018-01-02,30.94,30.94,30.94,30.94,874,28.8984400762069,28.8984400762069,28.8984400762069,28.8984400762069,935.744625962156,0.0,1.0
2018-01-03,31.09,31.09,31.09,31.09,574,29.038542403661,29.038542403661,29.038542403661,29.038542403661,614.550818423659,0.0,1.0
2018-01-04,31.13,31.13,31.1,31.1,710,29.0759030243155,29.0759030243155,29.0478825588246,29.0478825588246,760.15867784111,0.0,1.0
2018-01-05,31.256,31.256,31.203,31.203,715,29.1935889793769,29.1935889793769,29.1440861570098,29.1440861570098,765.511907966753,0.0,1.0
2018-01-08,31.37,31.37,31.27,31.27,1878,29.3000667482421,29.3000667482421,29.206665196606,29.206665196606,2010.67323519099,0.0,1.0
2018-01-09,31.384,31.449,31.384,31.402,909,29.3131429654711,29.3738539740346,29.3131429654711,29.3299552447656,973.217236841649,0.0,1.0
2018-01-10,31.34,31.41,31.33,31.366,816,29.2720462827513,29.3374273688965,29.2627061275877,29.2963306861766,873.647156504712,0.0,1.0
2018-01-11,31.65,31.65,31.51,31.51,1502,29.5615910928231,29.5615910928231,29.4308289205326,29.4308289205326,1608.11032974275,0.0,1.0
2018-01-12,31.94,31.94,31.877,31.92,2407,29.8324555925678,29.8324555925678,29.7736126150371,29.8137752822406,2577.04498248388,0.0,1.0
2018-01-16,31.809,32.23,31.809,32.23,12293,29.7100995599245,30.1033200923125,29.7100995599245,30.1033200923125,13161.4515869025,0.0,1.0
2018-01-17,31.995,32.054,31.839,31.839,647,29.8838264459677,29.938933361433,29.7381200254154,29.7381200254154,692.707978258025,0.0,1.0
2018-01-18,31.912,31.929,31.912,31.929,529,29.8063031581097,29.8221814218878,29.8063031581097,29.8221814218878,566.371747292884,0.0,1.0
2018-01-19,32.129,32.129,32.015,32.015,603,30.00898452516,30.00898452516,29.9025067562949,29.9025067562949,645.599553152381,0.0,1.0
2018-01-22,32.25,32.25,31.88,31.88,1356,30.1220004026397,30.1220004026397,29.7764146615862,29.7764146615862,1451.79601007401,0.0,1.0
2018-01-23,32.52,32.53,32.45,32.45,901,30.3741845920572,30.3835247472208,30.3088035059119,30.3088035059119,964.652068640619,0.0,1.0
2018-01-24,32.4,32.554,32.365,32.554,1880,30.2621027300938,30.4059411196134,30.2294121870212,30.4059411196134,2012.81452724125,0.0,1.0
2018-01-25,32.31,32.37,32.3,32.3,1131,30.1780413336214,30.234082264603,30.1687011784577,30.1687011784577,1210.90065442013,0.0,1.0
2018-01-26,32.4,32.4,32.3,32.325,1783,30.2621027300938,30.2621027300938,30.1687011784577,30.1920515663668,1908.96186280381,0.0,1.0
2018-01-29,32.468,32.468,32.4,32.4,697,30.3256157852064,30.3256157852064,30.2621027300938,30.2621027300938,746.240279514442,0.0,1.0
2018-01-30,32.17,32.2,32.17,32.18,606,30.0472791613308,30.0752996268217,30.0472791613308,30.0566193164944,648.811491227766,0.0,1.0
2018-01-31,32.29,32.32,32.29,32.32,392,30.1593610232941,30.187381488785,30.1593610232941,30.187381488785,419.693241850304,0.0,1.0
2018-02-01,32.18,32.18,32.075,32.099,637,30.0566193164944,30.0566193164944,29.9585476872765,29.9809640596692,682.001518006744,0.0,1.0
2018-02-02,31.845,31.949,31.845,31.949,832,29.7437241185135,29.8408617322151,29.7437241185135,29.8408617322151,890.777492906767,0.0,1.0
2018-02-05,30.55,31.44,30.55,31.422,2724,28.5341740248261,29.3654478343874,28.5341740248261,29.3486355550929,2916.43977244956,0.0,1.0
2018-02-06,30.42,30.5,29.788,29.788,3929,28.4127520076992,28.4874732490081,27.8224542013591,27.8224542013591,4206.56823272919,0.0,1.0
2018-02-07,30.91,30.97,30.79,30.79,822,28.8704196107161,28.9264605416977,28.7583377487528,28.7583377487528,880.071032655482,0.0,1.0
2018-02-08,30.219,30.71,30.219,30.71,811,28.2250148889107,28.6836165074439,28.2250148889107,28.6836165074439,868.293926379071,0.0,1.0
2018-02-09,29.75,29.75,29.26,29.26,262,27.7869616117374,27.7869616117374,27.3292940087205,27.3292940087205,280.509258583621,0.0,1.0
2018-02-12,30.499,30.499,30.26,30.26,250,28.4865392334917,28.4865392334917,28.2633095250815,28.2633095250815,267.661506282081,0.0,1.0
2018-02-13,30.539,30.539,30.38,30.38,1014,28.5238998541462,28.5238998541462,28.3753913870448,28.3753913870448,1085.63506948012,0.0,1.0
2018-02-14,30.67,30.7,30.67,30.7,364,28.6462558867894,28.6742763522803,28.6462558867894,28.6742763522803,389.715153146711,0.0,1.0
2018-02-15,31.21,31.21,30.85,31.02,2423,29.1506242656243,29.1506242656243,28.8143786797344,28.9731613175158,2594.17531888594,0.0,1.0
2018-02-16,31.26,31.34,31.26,31.28,5595,29.1973250414424,29.2720462827513,29.1973250414424,29.2160053517696,5990.26451059298,0.0,1.0
2018-02-20,31.04,31.23,31.04,31.06,1662,28.991841627843,29.1693045759516,28.991841627843,29.0105219381702,1779.41369376327,0.0,1.0
2018-02-21,31.06,31.16,31.06,31.13,589,29.0105219381702,29.1039234898063,29.0105219381702,29.0759030243155,630.610508800583,0.0,1.0
2018-02-22,31.111,31.135,31.111,31.135,782,29.0581567295046,29.0805731018973,29.0581567295046,29.0805731018973,837.24519165035,0.0,1.0
2018-02-23,31.41,31.41,31.025,31.05,1155,29.3374273688965,29.3374273688965,28.9778313950976,29.0011817830066,1236.59615902322,0.0,1.0
2018-02-26,31.49,31.49,31.49,31.49,120,29.4121486102054,29.4121486102054,29.4121486102054,29.4121486102054,128.477523015399,0.0,1.0
2018-02-27,31.59,31.82,31.59,31.82,531,29.5055501618415,29.7203737306045,29.5055501618415,29.7203737306045,568.51303934314,0.0,1.0
2018-02-28,31.55,31.55,31.55,31.55,102,29.4681895411871,29.4681895411871,29.4681895411871,29.4681895411871,109.205894563089,0.0,1.0
2018-03-01,30.785,31.195,30.785,31.195,398,28.753667671171,29.1366140328789,28.753667671171,29.1366140328789,426.117118001073,0.0,1.0
2018-03-02,30.985,30.985,30.87,30.87,420,28.9404707744431,28.9404707744431,28.8330589900616,28.8330589900616,449.671330553897,0.0,1.0
2018-03-05,31.322,31.322,30.91,30.91,503,29.2552340034568,29.2552340034568,28.8704196107161,28.8704196107161,538.534950639547,0.0,1.0
2018-03-06,31.406,31.406,31.406,31.406,143,29.3336913068311,29.3336913068311,29.3336913068311,29.3336913068311,153.10238159335,0.0,1.0
2018-03-07,31.39,31.39,31.227,31.28,613,29.3187470585693,29.3187470585693,29.1665025294025,29.2160053517696,656.306013403663,0.0,1.0
2018-03-08,31.37,31.42,31.37,31.42,392,29.3000667482421,29.3467675240601,29.3000667482421,29.3467675240601,419.693241850303,0.0,1.0
2018-03-09,31.631,31.679,31.631,31.679,376,29.5438447980123,29.5886775427976,29.5438447980123,29.5886775427976,402.56290544825,0.0,1.0
2018-03-12,31.93,31.93,31.93,31.93,320,29.8231154374042,29.8231154374042,29.8231154374042,29.8231154374042,342.606728041064,0.0,1.0
2018-03-13,31.97,32.08,31.97,32.049,1850,29.8604760580586,29.9632177648583,29.8604760580586,29.9342632838512,1980.6951464874,0.0,1.0
2018-03-14,31.69,31.827,31.69,31.827,1643,29.5989517134776,29.726911839219,29.5989517134776,29.726911839219,1759.07141928584,0.0,1.0
2018-03-15,31.62,31.74,31.62,31.74,386,29.5335706273323,29.6456524892956,29.5335706273323,29.6456524892956,413.269365699534,0.0,1.0
2018-03-16,31.79,31.79,31.706,31.706,1353,29.6923532651137,29.6923532651137,29.6138959617394,29.6138959617394,1448.58407199862,0.0,1.0
2018-03-19,31.32,31.54,31.32,31.41,607,29.253365972424,29.4588493860234,29.253365972424,29.3374273688965,649.882137252894,0.0,1.0
2018-03-20,31.455,31.457,31.435,31.457,1098,29.3794580671328,29.3813260981655,29.3607777568056,29.3813260981655,1175.5693355909,0.0,1.0
2018-03-21,31.399,31.439,31.399,31.439,1068,29.3271531982166,29.364513818871,29.3271531982166,29.364513818871,1143.44995483705,0.0,1.0
2018-03-22,30.8,31.145,30.8,31.132,6006,28.7676779039164,29.0899132570609,28.7676779039164,29.0777710553482,6430.30002692071,0.0,1.0
2018-03-23,30.66,30.77,30.643,30.681,1751,28.6369157316258,28.7396574384255,28.6210374678477,28.6565300574694,1874.7011899997,0.0,1.0
2018-03-26,30.68,30.68,30.195,30.195,788,28.6555960419531,28.6555960419531,28.202598516518,28.202598516518,843.669067801119,0.0,1.0
2018-03-27,30.48,30.817,30.48,30.817,1477,28.4687929386809,28.7835561676945,28.4687929386809,28.7835561676945,1581.34417911453,0.0,1.0
2018-03-28,30.44,30.44,30.32,30.32,590,28.4314323180264,28.4314323180264,28.3193504560631,28.3193504560631,631.681154825712,0.0,1.0
2018-03-29,30.65,30.76,30.579,30.579,642,28.6275755764622,28.7303172832619,28.5612604748006,28.5612604748006,687.354748132385,0.0,1.0
2018-04-02,29.945,30.65,29.815,30.65,727,27.9690946374278,28.6275755764622,27.8476726203009,28.6275755764622,778.359660268292,0.0,1.0
2018-04-03,30.38,30.49,30.153,30.209,924,28.3753913870448,28.4781330938445,28.1633698648308,28.2156747337471,989.276927218571,0.0,1.0
2018-04-04,30.869,30.869,30.26,30.27,1058,28.8321249745453,28.8321249745453,28.2633095250815,28.2726496802451,1132.74349458577,0.0,1.0
2018-04-05,31.139,31.139,30.846,30.846,1981,29.0843091639627,29.0843091639627,28.810642617669,28.810642617669,2120.94977577921,0.0,1.0
2018-04-06,30.47,31.01,30.47,31.0,1621,28.4594527835173,28.9638211623522,28.4594527835173,28.9544810071886,1735.51720673301,0.0,1.0
2018-04-09,30.56,30.908,30.56,30.64,709,28.5435141799897,28.8685515796833,28.5435141799897,28.6182354212986,759.088031815984,0.0,1.0
2018-04-10,30.79,30.79,30.745,30.745,544,28.7583377487528,28.7583377487528,28.7163070505165,28.7163070505165,582.431437669808,0.0,1.0
2018-04-11,30.814,30.814,30.814,30.814,576,28.7807541211454,28.7807541211454,28.7807541211454,28.7807541211454,616.692110473916,0.0,1.0
2018-04-12,30.84,30.901,30.84,30.901,1362,28.8050385245708,28.8620134710688,28.8050385245708,28.8620134710688,1458.21988622478,0.0,1.0
2018-04-13,30.715,30.92,30.715,30.92,512,28.6882865850257,28.8797597658797,28.6882865850257,28.8797597658797,548.170764865702,0.0,1.0
2018-04-16,31.08,31.08,30.87,30.87,393,29.0292022484974,29.0292022484974,28.8330589900616,28.8330589900616,420.763887875432,0.0,1.0
2018-04-17,31.31,31.31,31.21,31.21,420,29.2440258172604,29.2440258172604,29.1506242656243,29.1506242656243,449.671330553897,0.0,1.0
2018-04-18,31.435,31.435,31.339,31.339,988,29.3607777568056,29.3607777568056,29.2711122672349,29.2711122672349,1057.79827282678,0.0,1.0
2018-04-19,31.2,31.21,31.105,31.21,3576,29.1412841104607,29.1506242656243,29.0525526364064,29.1506242656243,3828.63018585889,0.0,1.0
2018-04-20,30.87,31.32,30.86,31.32,3256,28.8330589900616,29.253365972424,28.823718834898,29.253365972424,3486.02345781783,0.0,1.0
2018-04-23,30.911,30.911,30.911,30.911,797,28.8713536262324,28.8713536262324,28.8713536262324,28.8713536262324,853.304882027276,0.0,1.0
2018-04-24,30.7,30.98,30.605,30.98,1111,28.6742763522803,28.9358006968613,28.585544878226,28.9358006968613,1189.48773391757,0.0,1.0
2018-04-25,30.79,30.79,30.62,30.62,1299,28.7583377487528,28.7583377487528,28.5995551109714,28.5995551109714,1390.76918664169,0.0,1.0
2018-04-26,31.085,31.085,30.88,30.88,1958,29.0338723260792,29.0338723260792,28.8423991452252,28.8423991452252,2096.32491720126,0.0,1.0
2018-04-27,31.3,31.3,30.88,30.88,2655,29.2346856620968,29.2346856620968,28.8423991452252,28.8423991452252,2842.56519671571,0.0,1.0
2018-04-30,31.06,31.341,31.06,31.341,1330,29.0105219381702,29.2729802982676,29.0105219381702,29.2729802982676,1423.95921342067,0.0,1.0
2018-05-01,30.92,30.92,30.86,30.86,917,28.8797597658797,28.8797597658797,28.823718834898,28.823718834898,981.782405042673,0.0,1.0
2018-05-02,30.904,31.119,30.86,30.86,780,28.8648155176179,29.0656288536355,28.823718834898,28.823718834898,835.103899600093,0.0,1.0
2018-05-03,30.72,30.72,30.48,30.69,537,28.6929566626075,28.6929566626075,28.4687929386809,28.6649361971167,574.93691549391,0.0,1.0
2018-05-04,31.17,31.17,30.9,30.903,2745,29.1132636449699,29.1132636449699,28.8610794555525,28.8638815021015,2938.92333897725,0.0,1.0
2018-05-07,31.08,31.17,31.08,31.164,144855,29.0292022484974,29.1132636449699,29.0292022484974,29.1076595518717,155088.429969964,0.0,1.0
2018-05-08,30.99,31.065,30.99,31.065,1395,28.9451408520249,29.015192015752,28.9451408520249,29.015192015752,1493.55120505402,0.0,1.0
2018-05-09,31.1,31.1,31.04,31.089,919,29.0478825588246,29.0478825588246,28.991841627843,29.0376083881447,983.923697092932,0.0,1.0
2018-05-10,31.365,31.365,31.155,31.155,423,29.2953966706603,29.2953966706603,29.0992534122245,29.0992534122245,452.883268629281,0.0,1.0
2018-05-11,31.41,31.46,31.4,31.46,365,29.3374273688965,29.3841281447146,29.3280872137329,29.3841281447146,390.785799171839,0.0,1.0
2018-05-14,31.3,31.455,31.3,31.455,529,29.2346856620968,29.3794580671328,29.2346856620968,29.3794580671328,566.371747292884,0.0,1.0
2018-05-15,31.23,31.23,31.16,31.161,1601,29.1693045759516,29.1693045759516,29.1039234898063,29.1048575053227,1714.10428623045,0.0,1.0
2018-05-16,31.39,31.39,31.39,31.39,290,29.3187470585693,29.3187470585693,29.3187470585693,29.3187470585693,310.487347287214,0.0,1.0
2018-05-17,31.382,31.393,31.382,31.393,583,29.3112749344384,29.3215491051184,29.3112749344384,29.3215491051184,624.186632649814,0.0,1.0
2018-05-18,31.205,31.205,31.205,31.205,379,29.1459541880425,29.1459541880425,29.1459541880425,29.1459541880425,405.774843523636,0.0,1.0
2018-05-21,31.439,31.44,31.439,31.44,701,29.364513818871,29.3654478343874,29.364513818871,29.3654478343874,750.522863614956,0.0,1.0
2018-05-22,31.433,31.52,31.433,31.52,1107,29.3589097257728,29.4401690756962,29.3589097257728,29.4401690756962,1185.20514981706,0.0,1.0
2018-05-23,31.358,31.358,31.185,31.215,2313,29.2888585620458,29.2888585620458,29.1272738777153,29.1552943432061,2476.40425612181,0.0,1.0
2018-05-24,31.44,31.44,31.3226,31.3226,1895,29.3654478343874,29.3654478343874,29.2557944127666,29.2557944127666,2028.87421761817,0.0,1.0
2018-05-25,31.508,31.508,31.485,31.488,1427,29.4289608894999,29.4289608894999,29.4074785326236,29.4102805791727,1527.81187785812,0.0,1.0
2018-05-29,31.2,31.36,31.095,31.35,3210,29.1412841104607,29.2907265930785,29.0432124812428,29.2813864379149,3436.77374066193,0.0,1.0
2018-05-30,31.5499,31.5499,31.2703,31.2703,467,29.4680961396354,29.4680961396354,29.2069454012609,29.2069454012609,499.991693734928,0.0,1.0
2018-05-31,31.5,31.5,31.5,31.5,542,29.421488765369,29.421488765369,29.421488765369,29.421488765369,580.290145619552,0.0,1.0
2018-06-01,31.54,31.595,31.54,31.595,4134,29.4588493860234,29.5102202394233,29.4588493860234,29.5102202394233,4426.0506678805,0.0,1.0
2018-06-04,31.79,31.79,31.79,31.79,359,29.6923532651137,29.6923532651137,29.6923532651137,29.6923532651137,384.361923021068,0.0,1.0
2018-06-05,31.9,31.9,31.79,31.79,1718,29.7950949719134,29.7950949719134,29.6923532651137,29.6923532651137,1839.36987117046,0.0,1.0
2018-06-06,31.92,31.92,31.841,31.841,757,29.8137752822406,29.8137752822406,29.7399880564481,29.7399880564481,810.479041022142,0.0,1.0
2018-06-07,32.05,32.11,31.97,31.97,922,29.9351972993675,29.9912382303492,29.8604760580586,29.8604760580586,987.135635168316,0.0,1.0
2018-06-08,32.172,32.172,31.96,31.96,605,30.0491471923635,30.0491471923635,29.851135902895,29.851135902895,647.740845202638,0.0,1.0
2018-06-11,32.36,32.36,32.28,32.33,1266,30.2247421094394,30.2247421094394,30.1500208681305,30.1967216439486,1355.43786781246,0.0,1.0
2018-06-12,32.46,32.46,32.301,32.313,2687,30.3181436610755,30.3181436610755,30.1696351939741,30.1808433801704,2876.82586951981,0.0,1.0
2018-06-13,32.379,32.65,32.379,32.65,1183,30.2424884042503,30.4956066091841,30.2424884042503,30.4956066091841,1266.57424772681,0.0,1.0
2018-06-14,32.31,32.31,32.28,32.307,4430,30.1780413336214,30.1780413336214,30.1500208681305,30.1752392870723,4742.96189131847,0.0,1.0
2018-06-15,32.435,32.46,32.281,32.281,1274,30.2947932731665,30.3181436610755,30.1509548836469,30.1509548836469,1364.00303601348,0.0,1.0
2018-06-18,32.44,32.49,32.43,32.43,569,30.2994633507483,30.3461641265663,30.2901231955847,30.2901231955847,609.197588298016,0.0,1.0
2018-06-19,32.4,32.4,32.207,32.207,724,30.2621027300938,30.2621027300938,30.0818377354362,30.0818377354362,775.147722192908,0.0,1.0
2018-06-20,32.447,32.67,32.447,32.67,991,30.3060014593628,30.5142869195113,30.3060014593628,30.5142869195113,1061.01021090217,0.0,1.0
2018-06-21,32.544,32.56,32.544,32.56,619,30.3966009644498,30.4115452127116,30.3966009644498,30.4115452127116,662.729889554433,0.0,1.0
2018-06-22,32.569,32.569,32.569,32.569,591,30.4199513523588,30.4199513523588,30.4199513523588,30.4199513523588,632.751800850841,0.0,1.0
2018-06-25,32.31,32.31,32.295,32.31,922,30.1780413336214,30.1780413336214,30.1640311008759,30.1780413336214,987.135635168314,0.0,1.0
2018-06-26,32.26,32.26,32.125,32.16,1342,30.1313405578033,30.1313405578033,30.0052484630946,30.0379390061672,1436.80696572221,0.0,1.0
2018-06-27,32.07,32.291,32.07,32.09,1612,29.9538776096947,30.1602950388105,29.9538776096947,29.972557920022,1725.88139250686,0.0,1.0
2018-06-28,31.87,31.87,31.87,31.87,267,29.7670745064226,29.7670745064226,29.7670745064226,29.7670745064226,285.862488709262,0.0,1.0
2018-06-29,32.07,32.24,32.07,32.205,5301,29.9538776096947,30.1126602474761,29.9538776096947,30.0799697044035,5675.49457920526,0.0,1.0
2018-07-02,31.9,31.9,31.9,31.9,414,29.7950949719134,29.7950949719134,29.7950949719134,29.7950949719134,443.247454403126,0.0,1.0
2018-07-03,32.17,32.17,32.132,32.132,2544,30.0472791613308,30.0472791613308,30.0117865717091,30.0117865717091,2723.72348792646,0.0,1.0
2018-07-05,32.159,32.159,32.08,32.08,2060,30.0370049906509,30.0370049906509,29.9632177648583,29.9632177648583,2205.53081176435,0.0,1.0
2018-07-06,32.519,32.519,32.318,32.318,586,30.3732505765408,30.3732505765408,30.1855134577522,30.1855134577522,627.398570725198,0.0,1.0
2018-07-09,32.659,32.659,32.659,32.659,924,30.5040127488313,30.5040127488313,30.5040127488313,30.5040127488313,989.276927218573,0.0,1.0
2018-07-10,32.59,32.75,32.59,32.75,1268,30.4395656782024,30.5890081608202,30.4395656782024,30.5890081608202,1357.57915986272,0.0,1.0
2018-07-11,32.535,32.535,32.508,32.508,941,30.3881948248026,30.3881948248026,30.3629764058608,30.3629764058608,1007.47790964575,0.0,1.0
2018-07-12,32.539,32.56,32.49,32.491,7910,30.391930886868,30.4115452127116,30.3461641265663,30.3470981420827,8468.81005876505,0.0,1.0
2018-07-13,32.574,32.61,32.574,32.58,6280,30.4246214299406,30.4582459885296,30.4246214299406,30.4302255230388,6723.65703780589,0.0,1.0
2018-07-16,32.69,32.81,32.646,32.81,804,30.5329672298385,30.6450490918018,30.4918705471186,30.6450490918018,860.799404203173,0.0,1.0
2018-07-17,32.79,32.79,32.57,32.66,5860,30.6263687814746,30.6263687814746,30.4208853678752,30.5049467643477,6273.98570725198,0.0,1.0
2018-07-18,32.869,32.869,32.8,32.8,460,30.7001560072671,30.7001560072671,30.6357089366382,30.6357089366382,492.49717155903,0.0,1.0
2018-07-19,32.876,32.876,32.764,32.764,1366,30.7066941158816,30.7066941158816,30.6020843780492,30.6020843780492,1462.50247032529,0.0,1.0
2018-07-20,32.69,32.81,32.69,32.81,984,30.5329672298385,30.6450490918018,30.5329672298385,30.6450490918018,1053.51568872627,0.0,1.0
2018-07-23,32.635,32.67,32.635,32.67,903,30.4815963764387,30.5142869195113,30.4815963764387,30.5142869195113,966.793360690876,0.0,1.0
2018-07-24,32.5,32.741,32.5,32.741,33845,30.3555042817299,30.5806020211729,30.3555042817299,30.5806020211729,36236.0147204682,0.0,1.0
2018-07-25,32.59,32.59,32.59,32.59,383,30.4395656782024,30.4395656782024,30.4395656782024,30.4395656782024,410.057427624149,0.0,1.0
2018-07-26,32.92,33.07,32.92,33.001,2460,30.7477907986015,30.8878931260557,30.7477907986015,30.8234460554267,2633.78922181568,0.0,1.0
2018-07-27,32.86,33.16,32.86,33.125,4538,30.6917498676199,30.9719545225281,30.6917498676199,30.9392639794555,4858.59166203233,0.0,1.0
2018-07-30,32.82,33.0,32.82,33.0,701,30.6543892469654,30.8225120399104,30.6543892469654,30.8225120399104,750.522863614956,0.0,1.0
2018-07-31,32.74,32.74,32.715,32.715,1487,30.5796680056566,30.5796680056566,30.5563176177475,30.5563176177475,1592.05063936582,0.0,1.0
2018-08-01,32.87,32.87,32.83,32.83,469,30.7010900227835,30.7010900227835,30.663729402129,30.663729402129,502.132985785184,0.0,1.0
2018-08-02,33.0,33.0,32.705,32.75,772,30.8225120399104,30.8225120399104,30.5469774625839,30.5890081608202,826.538731399067,0.0,1.0
2018-08-03,33.12,33.12,33.12,33.12,369,30.9345939018737,30.9345939018737,30.9345939018737,30.9345939018737,395.068383272352,0.0,1.0
2018-08-06,33.294,33.294,33.25,33.28,1412,31.0971126017205,31.0971126017205,31.0560159190006,31.0840363844915,1511.75218748119,0.0,1.0
2018-08-07,33.42,33.46,33.395,33.395,728,31.214798556782,31.2521591774364,31.191448168873,31.191448168873,779.43030629342,0.0,1.0
2018-08-08,33.38,33.437,33.38,33.436,7758,31.1774379361275,31.2306768205601,31.1774379361275,31.2297428050438,8306.07186294556,0.0,1.0
2018-08-09,33.54,33.54,33.515,33.515,3504,31.3268804187453,31.3268804187453,31.3035300308363,31.3035300308363,3751.54367204965,0.0,1.0
2018-08-10,33.326,33.326,33.326,33.326,1066,31.1270010982441,31.1270010982441,31.1270010982441,31.1270010982441,1141.30866278679,0.0,1.0
2018-08-13,33.314,33.314,33.314,33.314,1680,31.1157929120477,31.1157929120477,31.1157929120477,31.1157929120477,1798.68532221559,0.0,1.0
2018-08-14,33.72,33.72,33.444,33.47,1669,31.4950032116903,31.4950032116903,31.2372149291746,31.2614993326,1786.90821593917,0.0,1.0
2018-08-15,33.44,33.65,33.44,33.65,2833,31.2334788671092,31.429622125545,31.2334788671092,31.429622125545,3033.14018918854,0.0,1.0
2018-08-16,33.77,33.77,33.636,33.636,4228,31.5417039875083,31.5417039875083,31.4165459083159,31.4165459083159,4526.69139424256,0.0,1.0
2018-08-17,33.89,33.89,33.713,33.713,1260,31.6537858494716,31.6537858494716,31.4884651030757,31.4884651030757,1349.01399166169,0.0,1.0
2018-08-20,34.055,34.055,33.983,33.999,1532,31.8078984096712,31.8078984096712,31.7406492924932,31.755593540755,1640.22971049659,0.0,1.0
2018-08-21,34.1,34.149,34.1,34.13,1834,31.8499291079074,31.8956958682091,31.8499291079074,31.8779495733982,1963.56481008535,0.0,1.0
2018-08-22,34.07,34.07,34.065,34.065,2199,31.8219086424166,31.8219086424166,31.8172385648348,31.8172385648348,2354.35060925719,0.0,1.0
2018-08-23,33.83,33.94,33.815,33.94,3140,31.59774491849,31.7004866252897,31.5837346857445,31.7004866252897,3361.82851890294,0.0,1.0
2018-08-24,33.94,33.96,33.838,33.84,4642,31.7004866252897,31.7191669356169,31.6052170426208,31.6070850736536,4969.93884864568,0.0,1.0
2018-08-27,34.046,34.046,34.046,34.046,1049,31.7994922700239,31.7994922700239,31.7994922700239,31.7994922700239,1123.10768035961,0.0,1.0
2018-08-28,34.033,34.25,33.98,34.25,2240,31.7873500683112,31.9900314353615,31.7378472459441,31.9900314353615,2398.24709628745,0.0,1.0
2018-08-29,34.18,34.19,33.987,34.04,8315,31.9246503492163,31.9339905043799,31.7443853545586,31.7938881769257,8902.42169894202,0.0,1.0
2018-08-30,34.05,34.27,34.003,34.27,5811,31.8032283320894,32.0087117456888,31.7593296028204,32.0087117456888,6221.52405202069,0.0,1.0
2018-08-31,34.04,34.12,34.04,34.12,3813,31.7938881769257,31.8686094182346,31.7938881769257,31.8686094182346,4082.37329381431,0.0,1.0
2018-09-04,34.138,34.188,33.99,33.99,4510,31.8854216975291,31.9321224733472,31.7471874011077,31.7471874011077,4828.61357332875,0.0,1.0
2018-09-05,34.17,34.23,34.088,34.225,1477,31.9153101940527,31.9713511250343,31.8387209217111,31.9666810474525,1581.34417911453,0.0,1.0
2018-09-06,34.039,34.164,34.038,34.09,1260,31.7929541614094,31.9097061009545,31.792020145893,31.8405889527438,1349.01399166169,0.0,1.0
2018-09-07,34.08,34.22,33.993,33.993,1051,31.8312487975802,31.9620109698707,31.7499894476568,31.7499894476568,1125.24897240987,0.0,1.0
2018-09-10,34.15,34.49,34.15,34.49,1689,31.8966298837254,32.2141951592882,31.8966298837254,32.2141951592882,1808.32113644174,0.0,1.0
2018-09-11,34.28,34.29,34.073,34.17,2600,32.0180519008524,32.027392056016,31.8247106889657,31.9153101940527,2783.67966533364,0.0,1.0
2018-09-12,34.34,34.49,34.225,34.49,1567,32.074092831834,32.2141951592882,31.9666810474525,32.2141951592882,1677.70232137609,0.0,1.0
2018-09-13,34.27,34.324,34.27,34.324,1760,32.0087117456888,32.0591485835723,32.0087117456888,32.0591485835723,1884.33700422585,0.0,1.0
2018-09-14,34.26,34.27,34.195,34.27,5342,31.9993715905252,32.0087117456888,31.9386605819617,32.0087117456888,5719.3910662355,0.0,1.0
2018-09-17,34.17,34.24,34.17,34.24,7169,31.9153101940527,31.9806912801979,31.9153101940527,31.9806912801979,7675.46135414495,0.0,1.0
2018-09-18,34.17,34.17,34.082,34.082,3610,31.9153101940527,31.9153101940527,31.8331168286129,31.8331168286129,3865.03215071325,0.0,1.0
2018-09-19,34.188,34.188,34.141,34.141,1246,31.9321224733472,31.9321224733472,31.8882237440782,31.8882237440782,1334.02494730989,0.0,1.0
2018-09-20,34.191,34.241,34.191,34.241,1396,31.9349245198962,31.9816252957143,31.9349245198962,31.9816252957143,1494.62185107914,0.0,1.0
2018-09-21,34.383,34.385,34.383,34.385,668,32.1142554990375,32.1161235300703,32.1142554990375,32.1161235300703,715.191544785722,0.0,1.0
2018-09-24,33.979,34.3,33.979,34.3,2157,31.7369132304277,32.0367322111796,31.7369132304277,32.0367322111796,2309.3834762018,0.0,1.0
2018-09-25,34.015,34.015,34.015,34.015,1187,31.7705377890167,31.7705377890167,31.7705377890167,31.7705377890167,1270.85683182732,0.0,1.0
2018-09-26,34.074,34.08,34.074,34.08,2167,31.825644704482,31.8312487975802,31.825644704482,31.8312487975802,2320.08993645308,0.0,1.0
2018-09-27,34.07,34.155,34.07,34.155,1550,31.8219086424166,31.9012999613073,31.8219086424166,31.9012999613073,1659.5013389489,0.0,1.0
2018-09-28,34.049,34.049,34.024,34.024,865,31.802294316573,31.802294316573,31.778943928664,31.778943928664,926.108811736001,0.0,1.0
2018-10-01,34.0,34.185,34.0,34.185,2723,31.7565275562713,31.9293204267981,31.7565275562713,31.9293204267981,2915.36912642443,0.0,1.0
2018-10-02,33.9,33.9,33.88,33.88,683,31.6631260046352,31.6631260046352,31.644445694308,31.644445694308,731.251235162646,0.0,1.0
2018-10-03,33.746,33.89,33.746,33.867,3696,31.5192876151156,31.6537858494716,31.5192876151156,31.6323034925953,3957.10770887429,0.0,1.0
2018-10-04,33.7,33.705,33.7,33.705,1750,31.476322901363,31.4809929789448,31.476322901363,31.4809929789448,1873.63054397457,0.0,1.0
2018-10-05,33.5,33.765,33.5,33.765,1668,31.2895197980909,31.5370339099265,31.2895197980909,31.5370339099265,1785.83756991404,0.0,1.0
2018-10-08,33.67,33.689,33.66,33.66,1182,31.4483024358722,31.4660487306831,31.4389622807086,31.4389622807086,1265.50360170168,0.0,1.0
2018-10-09,33.606,33.606,33.59,33.6,2356,31.3885254428251,31.3885254428251,31.3735811945633,31.3829213497269,2522.44203520233,0.0,1.0
2018-10-10,33.0,33.48,33.0,33.48,11700,30.8225120399104,31.2708394877636,30.8225120399104,31.2708394877636,12526.5584940014,0.0,1.0
2018-10-11,32.678,32.93,32.678,32.82,1649,30.5217590436422,30.7571309537651,30.5217590436422,30.6543892469654,1765.49529543661,0.0,1.0
2018-10-12,32.666,32.666,32.666,32.666,897,30.5105508574458,30.5105508574458,30.5105508574458,30.5105508574458,960.369484540109,0.0,1.0
2018-10-15,32.811,32.82,32.594,32.594,1278,30.6459831073182,30.6543892469654,30.4433017402679,30.4433017402679,1368.285620114,0.0,1.0
2018-10-16,33.06,33.06,32.75,32.75,1807,30.878552970892,30.878552970892,30.5890081608202,30.5890081608202,1934.65736740689,0.0,1.0
2018-10-17,33.185,33.19,32.897,33.009,3229,30.9953049104372,30.999974988019,30.7263084417252,30.8309181795576,3457.11601513936,0.0,1.0
2018-10-18,32.79,33.088,32.79,33.088,1832,30.6263687814746,30.9047054053502,30.6263687814746,30.9047054053502,1961.42351803509,0.0,1.0
2018-10-19,32.976,32.976,32.976,32.976,552,30.8000956675177,30.8000956675177,30.8000956675177,30.8000956675177,590.996605870836,0.0,1.0
2018-10-22,32.912,32.912,32.912,32.912,2084,30.7403186744706,30.7403186744706,30.7403186744706,30.7403186744706,2231.22631636743,0.0,1.0
2018-10-23,32.31,32.31,32.23,32.23,2711,30.1780413336214,30.1780413336214,30.1033200923125,30.1033200923125,2902.52137412288,0.0,1.0
2018-10-24,31.81,32.59,31.81,32.584,1600,29.7110335754409,30.4395656782024,29.7110335754409,30.4339615851043,1713.03364020532,0.0,1.0
2018-10-25,32.144,32.144,31.94,31.94,2302,30.0229947579054,30.0229947579054,29.8324555925678,29.8324555925678,2464.62714984541,0.0,1.0
2018-10-26,31.66,31.88,31.59,31.59,2003,29.5709312479868,29.7764146615862,29.5055501618415,29.5055501618415,2144.50398833203,0.0,1.0
2018-10-29,31.7,32.06,31.7,32.018,2500,29.6082918686412,29.9445374545311,29.6082918686412,29.905308802844,2676.61506282081,0.0,1.0
2018-10-30,31.806,31.82,31.71,31.71,2514,29.7072975133755,29.7203737306045,29.6176320238048,29.6176320238048,2691.6041071726,0.0,1.0
2018-10-31,32.4,32.404,32.4,32.404,753,30.2621027300938,30.2658387921593,30.2621027300938,30.2658387921593,806.19645692163,0.0,1.0
2018-11-01,32.545,32.545,32.44,32.44,805,30.3975349799662,30.3975349799662,30.2994633507483,30.2994633507483,861.870050228301,0.0,1.0
2018-11-02,32.43,32.75,32.43,32.75,2200,30.2901231955847,30.5890081608202,30.2901231955847,30.5890081608202,2355.42125528231,0.0,1.0
2018-11-05,32.674,32.674,32.51,32.51,2466,30.5180229815767,30.5180229815767,30.3648444368935,30.3648444368935,2640.21309796645,0.0,1.0
2018-11-06,32.69,32.69,32.57,32.57,1771,30.5329672298385,30.5329672298385,30.4208853678752,30.4208853678752,1896.11411050226,0.0,1.0
2018-11-07,33.33,33.33,33.1,33.14,5636,31.1307371603095,31.1307371603095,30.9159135915465,30.9532742122009,6034.16099762324,0.0,1.0
2018-11-08,33.489,33.552,33.489,33.5,3705,31.2792456274109,31.3380886049416,31.2792456274109,31.2895197980909,3966.74352310044,0.0,1.0
2018-11-09,33.447,33.55,33.447,33.55,2183,31.2400169757237,31.3362205739089,31.2400169757237,31.3362205739089,2337.22027285514,0.0,1.0
2018-11-12,33.22,33.46,33.22,33.46,2470,31.0279954535098,31.2521591774364,31.0279954535098,31.2521591774364,2644.49568206696,0.0,1.0
2018-11-13,33.11,33.11,33.1,33.1,1502,30.9252537467101,30.9252537467101,30.9159135915465,30.9159135915465,1608.11032974274,0.0,1.0
2018-11-14,32.71,33.16,32.71,33.16,1801,30.5516475401657,30.9719545225281,30.5516475401657,30.9719545225281,1928.23349125611,0.0,1.0
2018-11-15,32.723,32.723,32.312,32.341,22938,30.5637897418784,30.5637897418784,30.1799093646541,30.2069958146285,24558.4785243935,0.0,1.0
2018-11-16,32.65,32.66,32.501,32.52,2335,30.4956066091841,30.5049467643477,30.3564382972463,30.3741845920572,2499.95846867464,0.0,1.0
2018-11-19,32.28,32.68,32.28,32.661,1656,30.1500208681305,30.5236270746749,30.1500208681305,30.505880779864,1772.98981761251,0.0,1.0
2018-11-20,31.55,31.76,31.55,31.76,7166,29.4681895411871,29.6643327996229,29.4681895411871,29.6643327996229,7672.24941606957,0.0,1.0
2018-11-21,31.85,31.954,31.55,31.55,2838,29.7483941960953,29.8455318097969,29.4681895411871,29.4681895411871,3038.49341931419,0.0,1.0
2018-11-23,31.859,31.859,31.715,31.74,698,29.7568003357426,29.7568003357426,29.6223021013866,29.6456524892956,747.31092553957,0.0,1.0
2018-11-26,32.15,32.15,32.003,32.003,720,30.0285988510036,30.0285988510036,29.8912985700986,29.8912985700986,770.865138092394,0.0,1.0
2018-11-27,32.27,32.27,32.14,32.14,3928,30.1406807129669,30.1406807129669,30.01925869584,30.01925869584,4205.49758670406,0.0,1.0
2018-11-28,32.399,32.399,32.399,32.399,1055,30.2611687145775,30.2611687145775,30.2611687145775,30.2611687145775,1129.53155651038,0.0,1.0
2018-11-29,32.866,32.866,32.73,32.8,3700,30.697353960718,30.697353960718,30.5703278504929,30.6357089366382,3961.39029297481,0.0,1.0
2018-11-30,32.86,32.96,32.86,32.96,860,30.6917498676199,30.785151419256,30.6917498676199,30.785151419256,920.755581610358,0.0,1.0
2018-12-03,33.15,33.213,33.0,33.213,5796,30.9626143673645,31.0214573448953,30.8225120399104,31.0214573448953,6205.46436164378,0.0,1.0
2018-12-04,32.21,33.13,32.21,32.9,2180,30.0846397819853,30.9439340570373,30.0846397819853,30.7291104882743,2334.00833477975,0.0,1.0
2018-12-06,31.87,31.97,31.7399,31.97,1667,29.7670745064226,29.8604760580586,29.645559087744,29.8604760580586,1784.76692388891,0.0,1.0
2018-12-07,31.49,32.23,31.49,32.23,5107,29.4121486102054,30.1033200923125,29.4121486102054,30.1033200923125,5467.78925033036,0.0,1.0
2018-12-10,31.434,31.438,31.04,31.43,2924,29.3598437412892,29.3635798033546,28.991841627843,29.3561076792237,3130.56897747522,0.0,1.0
2018-12-11,31.386,31.738,31.386,31.738,1254,29.3150109965039,29.6437844582629,29.3150109965039,29.6437844582629,1342.59011551092,0.0,1.0
2018-12-12,31.471,31.74,31.471,31.618,4136,29.3944023153945,29.6456524892956,29.3944023153945,29.5317025962996,4428.19195993076,0.0,1.0
2018-12-13,31.295,31.515,31.295,31.515,635,29.230015584515,29.4354989981144,29.230015584515,29.4354989981144,679.860225956487,0.0,1.0
2018-12-14,30.79,31.1,30.79,31.1,1419,28.7583377487528,29.0478825588246,28.7583377487528,29.0478825588246,1519.24670965709,0.0,1.0
2018-12-17,30.0979,30.6676,30.0,30.6676,2009,28.1119056098794,28.6440142495502,28.0204654908276,28.6440142495502,2150.9278644828,0.0,1.0
2018-12-18,30.126,30.4,30.126,30.378,1121,28.1381514458891,28.394071697372,28.1381514458891,28.3735233560121,1200.19419416885,0.0,1.0
2018-12-19,29.6513,30.35,29.6513,30.23,2648,27.6947742802726,28.347370921554,27.6947742802726,28.2352890595906,2835.0706745398,0.0,1.0
2018-12-20,29.112,29.4,29.112,29.4,866,27.1910597122991,27.4600561810111,27.1910597122991,27.4600561810111,927.17945776113,0.0,1.0
2018-12-21,28.608,29.61,28.608,29.321,2010,26.7203158920532,27.6561994394469,26.7203158920532,27.3862689552186,2151.99851050794,0.0,1.0
2018-12-24,27.893,28.167,27.893,28.167,2187,26.0524947978552,26.3084150493381,26.0524947978552,26.3084150493381,2341.50285695564,0.0,1.0
2018-12-26,29.05,29.05,27.86,28.14,52475,27.1331507502848,27.1331507502848,26.0216722858153,26.2831966303963,56182.1501686088,0.0,1.0
2018-12-27,29.13,29.13,28.41,28.638,10927,27.2078719915936,27.2078719915936,26.5353808198138,26.7483363575441,11698.9491165772,0.0,1.0
2018-12-28,28.6937,28.8107,28.66,28.8107,1862,27.2278467446848,27.3388696545615,27.1958683509853,27.3388696545615,1962.24365081053,0.45768589,1.0
2018-12-31,28.86,28.92,28.83,28.92,1687,27.3856511029112,27.442585928489,27.3571836901223,27.442585928489,1777.82225505766,0.0,1.0
2019-01-02,29.028,29.0999,28.6254,28.6254,887,27.545068614529,27.6132955138464,27.1630359349021,27.1630359349021,934.753017330259,0.0,1.0
2019-01-03,28.582,28.9,28.582,28.9,712,27.1218530777342,27.4236076532964,27.1218530777342,27.4236076532964,750.331621577389,0.0,1.0
2019-01-04,29.448,29.448,29.02,29.02,3255,27.9436123935734,27.9436123935734,27.537477304452,27.537477304452,3430.23796100338,0.0,1.0
2019-01-07,29.74,29.74,29.508,29.508,1013,28.2206952113853,28.2206952113853,28.0005472191512,28.0005472191512,1067.53642227232,0.0,1.0
2019-01-08,30.049,30.049,29.76,29.95,2022,28.5139095631109,28.5139095631109,28.2396734865779,28.4199671009075,2130.85749835601,0.0,1.0
2019-01-09,30.131,30.237,30.07,30.07,565,28.5917204914005,28.6923053499212,28.5338367520631,28.5338367520631,595.417649144979,0.0,1.0
2019-01-10,30.17,30.17,29.724,29.752,8878,28.628728128026,28.628728128026,28.2055125912312,28.2320821765009,9355.96086567988,0.0,1.0
2019-01-11,30.265,30.265,30.15,30.15,767,28.7188749351909,28.7188749351909,28.6097498528334,28.6097498528334,808.292631671147,0.0,1.0
2019-01-14,30.08,30.21,29.92,30.21,2340,28.5433258896594,28.6666846784112,28.3914996881186,28.6666846784112,2465.97752035265,0.0,1.0
2019-01-15,30.379,30.379,30.138,30.138,738,28.8270511037886,28.8270511037886,28.5983628877179,28.5983628877179,777.731371803531,0.0,1.0
2019-01-16,30.518,30.518,30.46,30.48,1520,28.9589501163772,28.9589501163772,28.9039131183186,28.9228913935112,1601.83155168206,0.0,1.0
2019-01-17,30.69,30.747,30.49,30.508,1924,29.1221632830335,29.1762513673323,28.9323805311075,28.9494609787809,2027.5815167344,0.0,1.0
2019-01-18,31.063,31.108,30.95,30.95,1437,29.4761081153753,29.5188092345586,29.3688808605372,29.3688808605372,1514.36311826785,0.0,1.0
2019-01-22,30.6618,31.0099,30.6526,31.0099,611,29.0954039150119,29.425720794739,29.0866739084233,29.425720794739,643.894130314305,0.0,1.0
2019-01-23,30.728,30.84,30.61,30.61,1405,29.1582220058994,29.2645003469779,29.0462501822631,29.0462501822631,1480.64034875875,0.0,1.0
2019-01-24,30.87,30.87,30.732,30.805,2782,29.2929677597668,29.2929677597668,29.1620176609379,29.2312883653909,2931.77327419705,0.0,1.0
2019-01-25,30.962,31.016,30.962,31.01,1829,29.3802678256527,29.4315091686727,29.3802678256527,29.4258156861149,1927.46704475428,0.0,1.0
2019-01-28,30.867,30.867,30.75,30.75,1450,29.2901210184879,29.2901210184879,29.1790981086112,29.1790981086112,1528.06299338092,0.0,1.0
2019-01-29,30.781,30.87,30.781,30.86,2736,29.2085144351597,29.2929677597668,29.2085144351597,29.2834786221705,2883.29679302773,0.0,1.0
2019-01-30,31.097,31.097,30.86,30.9,2055,29.5083711832027,29.5083711832027,29.2834786221705,29.3214351725557,2165.63410441227,0.0,1.0
2019-01-31,31.388,31.388,31.06,31.06,956,29.7845050872549,29.7845050872549,29.4732613740964,29.4732613740964,1007.46773908425,0.0,1.0
2019-02-01,31.262,31.39,31.19,31.39,1232,29.6649419535416,29.7864029147742,29.5966201628483,29.7864029147742,1298.3266261002,0.0,1.0
2019-02-04,31.54,31.54,31.268,31.268,892,29.9287399787186,29.9287399787186,29.6706354360994,29.6706354360994,940.022200066056,0.0,1.0
2019-02-05,31.651,31.657,31.37,31.37,2002,30.0340694060375,30.0397628885953,29.7674246395816,29.7674246395816,2109.78076741283,0.0,1.0
2019-02-06,31.612,31.612,31.579,31.611,770,29.997061769412,29.997061769412,29.9657476153442,29.9961128556523,811.454141312626,0.0,1.0
2019-02-07,31.66,31.66,31.52,31.53,809,30.0426096298742,30.0426096298742,29.909761703526,29.9192508411223,852.553766651837,0.0,1.0
2019-02-08,31.671,31.671,31.525,31.53,1607,30.0530476812301,30.0530476812301,29.9145062723242,29.9192508411223,1693.51533128492,0.0,1.0
2019-02-11,31.84,31.92,31.72,31.92,46163,30.2134141066075,30.2893272073779,30.099544455452,30.2893272073779,48648.2565265127,0.0,1.0
2019-02-12,32.139,32.15,32.01,32.01,1140,30.4971393207368,30.5075773720927,30.3747294457446,30.3747294457446,1201.37366376155,0.0,1.0
2019-02-13,32.207,32.25,32.06,32.06,5372,30.5616654563916,30.6024687480557,30.422175133726,30.422175133726,5661.20993133952,0.0,1.0
2019-02-14,32.169,32.169,31.91,32.06,3301,30.5256067335257,30.5256067335257,30.2798380697816,30.422175133726,3478.7144421727,0.0,1.0
2019-02-15,32.407,32.407,32.309,32.309,1187,30.7514482083175,30.7514482083175,30.6584546598738,30.6584546598738,1250.90398147804,0.0,1.0
2019-02-19,32.4958,32.554,32.4086,32.4086,671,30.8357117501726,30.8909385309831,30.7529664703329,30.7529664703329,707.124323143861,0.0,1.0
2019-02-20,32.492,32.5,32.42,32.42,2871,30.832105877886,30.8396971879631,30.7637840871927,30.7637840871927,3025.56472689422,0.0,1.0
2019-02-21,32.4266,32.43,32.33,32.43,811,30.7700469180063,30.773273224789,30.678381848826,30.773273224789,854.661439746155,0.0,1.0
2019-02-22,32.5648,32.5648,32.3401,32.3401,1330,30.9011867995871,30.9011867995871,30.6879658777983,30.6879658777983,1401.60260772181,0.0,1.0
2019-02-25,32.51,32.7,32.51,32.7,1453,30.8491863255594,31.029479939889,30.8491863255594,31.029479939889,1531.2245030224,0.0,1.0
2019-02-26,32.568,32.575,32.568,32.575,517,30.9042233236179,30.9108657199353,30.9042233236179,30.9108657199353,544.833494881335,0.0,1.0
2019-02-27,32.65,32.65,32.48,32.59,3455,30.9820342519075,30.9820342519075,30.8207189127705,30.9250994263298,3641.00527043523,0.0,1.0
2019-02-28,32.471,32.49,32.471,32.49,583,30.8121786889338,30.8302080503668,30.8121786889338,30.8302080503668,614.386706993846,0.0,1.0
2019-03-01,32.659,32.659,32.555,32.555,866,30.9905744757442,30.9905744757442,30.8918874447427,30.8918874447427,912.622449839915,0.0,1.0
2019-03-04,32.408,32.67,32.33,32.67,1495,30.7523971220772,31.0010125271001,30.678381848826,31.0010125271001,1575.48563800308,0.0,1.0
2019-03-05,32.428,32.457,32.428,32.457,622,30.7713753972698,30.798893896299,30.7713753972698,30.798893896299,655.486332333056,0.0,1.0
2019-03-06,32.191,32.403,32.191,32.403,368,30.5464828362375,30.747652553279,30.5464828362375,30.747652553279,387.811849354606,0.0,1.0
2019-03-07,31.857,32.0,31.857,32.0,1081,30.2295456405212,30.3652403081483,30.2295456405212,30.3652403081483,1139.19730747916,0.0,1.0
2019-03-08,31.815,31.815,31.64,31.64,1682,30.1896912626168,30.1896912626168,30.0236313546816,30.0236313546816,1772.55307232187,0.0,1.0
2019-03-11,32.23,32.23,31.898,31.898,1797,30.5834904728631,30.5834904728631,30.268451104666,30.268451104666,1893.74427524518,0.0,1.0
2019-03-12,32.273,32.273,32.231,32.231,1133,30.6242937645272,30.6242937645272,30.5844393866227,30.5844393866227,1193.99680793143,0.0,1.0
2019-03-13,32.527,32.527,32.41,32.41,1609,30.8653178594731,30.8653178594731,30.7542949495964,30.7542949495964,1695.62300437924,0.0,1.0
2019-03-14,32.49,32.559,32.4,32.527,2386,30.8302080503668,30.8956830997812,30.7448058120001,30.8653178594731,2514.45400152198,0.0,1.0
2019-03-15,32.5734,32.5734,32.5201,32.5201,637,30.9093474579199,30.9093474579199,30.8587703545316,30.8587703545316,671.293880540445,0.0,1.0
2019-03-18,32.74,32.74,32.653,32.653,769,31.0674364902742,31.0674364902742,30.9848809931864,30.9848809931864,810.400304765467,0.0,1.0
2019-03-19,32.6048,32.8591,32.6048,32.7701,1957,30.9391433499723,31.1804521190461,30.9391433499723,31.0959987944391,2062.35812279066,0.0,1.0
2019-03-20,32.394,32.459,32.394,32.459,2350,30.7391123294423,30.8007917238183,30.7391123294423,30.8007917238183,2476.51588582425,0.0,1.0
2019-03-21,32.739,32.739,32.47,32.47,551,31.0664875765146,31.0664875765146,30.8112297751742,30.8112297751742,580.663937484749,0.0,1.0
2019-03-22,32.177,32.61,32.177,32.61,1090,30.5331980436027,30.9440777015223,30.5331980436027,30.9440777015223,1148.68183640359,0.0,1.0
2019-03-25,32.139,32.18,32.07,32.18,730,30.4971393207368,30.5360447848816,30.4316642713223,30.5360447848816,769.300679426256,0.0,1.0
2019-03-26,32.341,32.483,32.341,32.45,768,30.688819900182,30.8235656540494,30.688819900182,30.7922514999816,809.346468218307,0.0,1.0
2019-03-27,32.325,32.47,32.13,32.47,957,30.6736372800279,30.8112297751742,30.4885990969001,30.8112297751742,1008.52157563141,0.0,1.0
2019-03-28,32.445,32.47,32.445,32.463,417,30.7875069311835,30.8112297751742,30.7875069311835,30.8045873788568,439.449840165409,0.0,1.0
2019-03-29,32.626,32.626,32.54,32.571,2351,30.9592603216764,30.9592603216764,30.8776537383483,30.9070700648968,2477.56972237141,0.0,1.0
2019-04-01,32.935,32.935,32.78,32.78,1008,31.252474673402,31.252474673402,31.1053930406594,31.1053930406594,1062.26723953653,0.0,1.0
2019-04-02,32.93,32.97,32.83,32.83,2403,31.2477301046038,31.285686654989,31.1528387286409,31.1528387286409,2532.36922282369,0.0,1.0
2019-04-03,33.012,33.066,33.0,33.06,1650,31.3255410328935,31.3767823759135,31.3141540677779,31.3710888933557,1738.83030281277,0.0,1.0
2019-04-04,33.133,33.133,32.86,32.86,1011,31.4403595978086,31.4403595978086,31.1813061414298,31.1813061414298,1065.42874917801,0.0,1.0
2019-04-05,33.276,33.36,33.2,33.36,843,31.5760542654357,31.6557630212446,31.5039368197038,31.6557630212446,888.384209255251,0.0,1.0
2019-04-08,33.242,33.25,33.17,33.17,5378,31.5437911976083,31.5513825076853,31.4754694069149,31.4754694069149,5667.53295062247,0.0,1.0
2019-04-09,33.045,33.14,33.045,33.1,3153,31.3568551869612,31.4470019941261,31.3568551869612,31.4090454437409,3322.74663319313,0.0,1.0
2019-04-10,33.209,33.209,33.11,33.16,1277,31.5124770435405,31.5124770435405,31.4185345813372,31.4659802693186,1345.74927072237,0.0,1.0
2019-04-11,33.232,33.27,33.17,33.245,854,31.534302060012,31.5703607828779,31.4754694069149,31.5466379388872,899.976411274003,0.0,1.0
2019-04-12,33.29,33.324,33.21,33.324,1710,31.5893390580705,31.6216021258979,31.5134259573001,31.6216021258979,1802.06049564233,0.0,1.0
2019-04-15,33.18,33.37,33.16,33.18,2127,31.4849585445112,31.6652521588409,31.4659802693186,31.4849585445112,2241.51033580774,0.0,1.0
2019-04-16,33.22,33.3099,33.2,33.3099,3903,31.5229150948964,31.6082224418871,31.5039368197038,31.6082224418871,4113.12404356257,0.0,1.0
2019-04-17,33.217,33.4,33.217,33.4,767,31.5200683536175,31.6937195716298,31.5200683536175,31.6937195716298,808.292631671149,0.0,1.0
2019-04-18,33.258,33.29,33.21,33.21,925,31.5589738177624,31.5893390580705,31.5134259573001,31.5134259573001,974.798806122309,0.0,1.0
2019-04-22,33.211,33.211,33.15,33.2,663,31.5143748710598,31.5143748710598,31.4564911317223,31.5039368197038,698.693630766585,0.0,1.0
2019-04-23,33.475,33.475,33.21,33.21,1233,31.764888103602,31.764888103602,31.5134259573001,31.5134259573001,1299.38046264736,0.0,1.0
2019-04-24,33.537,33.58,33.417,33.417,938,31.823720756699,31.8645240483631,31.7098511055435,31.7098511055435,988.498681235382,0.0,1.0
2019-04-25,33.408,33.408,33.29,33.33,679,31.7013108817068,31.7013108817068,31.5893390580705,31.6272956084557,715.555015521134,0.0,1.0
2019-04-26,33.6711,33.6711,33.4901,33.4901,1546,31.9509700918654,31.9509700918654,31.7792167013724,31.7792167013724,1629.23130190821,0.0,1.0
2019-04-29,33.728,33.73,33.684,33.684,896,32.0049632847883,32.0068611123075,31.9632110793646,31.9632110793646,944.237546254692,0.0,1.0
2019-04-30,33.693,33.693,33.51,33.51,746,31.9717513032012,31.9717513032012,31.798100085189,31.798100085189,786.162064180805,0.0,1.0
2019-05-01,33.464,33.74,33.464,33.74,1240,31.7544500522461,32.0163502499038,31.7544500522461,32.0163502499038,1306.75731847747,0.0,1.0
2019-05-02,33.501,33.501,33.398,33.398,811,31.7895598613523,31.7895598613523,31.6918217441105,31.6918217441105,854.661439746157,0.0,1.0
2019-05-03,33.909,33.909,33.79,33.79,947,32.1767166752812,32.1767166752812,32.0637959378853,32.0637959378853,997.983210159816,0.0,1.0
2019-05-06,33.822,33.822,33.55,33.55,2776,32.0941611781935,32.0941611781935,31.8360566355742,31.8360566355742,2925.45025491409,0.0,1.0
2019-05-07,33.38,33.67,33.34,33.67,4051,31.6747412964372,31.9499262867298,31.636784746052,31.9499262867298,4269.09185254214,0.0,1.0
2019-05-08,33.333,33.48,33.183,33.48,1742,31.6301423497346,31.7696326724001,31.4878052857901,31.7696326724001,1835.78326515142,0.0,1.0
2019-05-09,33.227,33.227,32.91,33.08,4314,31.5295574912138,31.5295574912138,31.2287518294112,31.3900671685483,4546.25086444503,0.0,1.0
2019-05-10,33.306,33.306,32.83,33.16,1322,31.6045216782246,31.6045216782246,31.1528387286409,31.4659802693186,1393.17191534453,0.0,1.0
2019-05-13,32.61,32.96,32.54,32.96,1726,30.9440777015223,31.2761975173927,30.8776537383483,31.2761975173927,1818.92188039688,0.0,1.0
2019-05-14,32.82,32.83,32.76,32.76,1154,31.1433495910446,31.1528387286409,31.0864147654668,31.0864147654668,1216.12737542178,0.0,1.0
2019-05-15,32.964,32.964,32.59,32.602,1902,31.2799931724312,31.2799931724312,30.9250994263298,30.9364863914453,2004.3971126969,0.0,1.0
2019-05-16,33.114,33.114,33.04,33.04,820,31.4223302363757,31.4223302363757,31.3521106181631,31.3521106181631,864.145968670588,0.0,1.0
2019-05-17,33.056,33.251,33.048,33.048,881,31.3672932383172,31.5523314214449,31.3597019282401,31.3597019282401,928.429998047302,0.0,1.0
2019-05-20,32.934,32.934,32.84,32.9,1356,31.2515257596423,31.2515257596423,31.1623278662372,31.2192626918149,1429.00235794795,0.0,1.0
2019-05-21,33.19,33.279,33.13,33.13,2088,31.4944476821075,31.5789010067146,31.4375128565298,31.4375128565298,2200.41071046853,0.0,1.0
2019-05-22,33.044,33.08,33.044,33.061,2107,31.3559062732016,31.3900671685483,31.3559062732016,31.3720378071153,2220.43360486455,0.0,1.0
2019-05-23,32.691,32.691,32.6,32.616,801,31.0209397160524,31.0209397160524,30.9345885639261,30.9497711840801,844.123074274562,0.0,1.0
2019-05-24,32.792,32.884,32.729,32.884,1524,31.1167800057749,31.2040800716609,31.0569984389183,31.2040800716609,1606.04689787071,0.0,1.0
2019-05-28,32.434,32.85,32.434,32.85,563,30.7770688798275,31.1718170038335,30.7770688798275,31.1718170038335,593.309976050661,0.0,1.0
2019-05-29,32.111,32.28,32.111,32.28,751,30.4705697354672,30.6309361608446,30.4705697354672,30.6309361608446,791.431246916599,0.0,1.0
2019-05-30,32.135,32.279,32.135,32.279,1730,30.4933436656983,30.6299872470849,30.4933436656983,30.6299872470849,1823.13722658551,0.0,1.0
2019-05-31,31.827,31.93,31.762,31.762,3905,30.2010782277323,30.2988163449742,30.1393988333564,30.1393988333564,4115.2317166569,0.0,1.0
2019-06-03,31.912,31.912,31.813,31.823,3693,30.2817358973009,30.2817358973009,30.1877934350975,30.1972825726938,3891.81836865912,0.0,1.0
2019-06-04,32.6309,32.6309,32.2159,32.2159,3615,30.9639099990986,30.9639099990986,30.5701107888523,30.5701107888523,3809.61911798071,0.0,1.0
2019-06-05,32.86,32.86,32.71,32.71,2118,31.1813061414298,31.1813061414298,31.0389690774853,31.0389690774853,2232.0258068833,0.0,1.0
2019-06-06,33.008,33.008,32.75,32.86,1366,31.3217453778549,31.3217453778549,31.0769256278705,31.1813061414298,1439.54072341954,0.0,1.0
2019-06-07,33.1798,33.36,33.1716,33.1716,880,31.4847687617593,31.6557630212446,31.4769876689303,31.4769876689303,927.376161500145,0.0,1.0
2019-06-10,33.2625,33.4536,33.2625,33.3901,1140,31.5632439296807,31.7445813491459,31.5632439296807,31.6843253254094,1201.37366376155,0.0,1.0
2019-06-11,33.261,33.44,33.23,33.44,839,31.5618205590412,31.7316761220149,31.5324042324927,31.7316761220149,884.168863066616,0.0,1.0
2019-06-12,33.235,33.27,33.235,33.27,928,31.5371488012909,31.5703607828779,31.5371488012909,31.5703607828779,977.960315763787,0.0,1.0
2019-06-13,33.424,33.45,33.424,33.44,751,31.7164935018609,31.7411652596112,31.7164935018609,31.7316761220149,791.4312469166,0.0,1.0
2019-06-14,33.483,33.483,33.35,33.425,804,31.772479413679,31.772479413679,31.6462738836483,31.7174424156205,847.284583916041,0.0,1.0
2019-06-17,33.495,33.53,33.495,33.51,693,31.7838663787946,31.8170783603816,31.7838663787946,31.798100085189,730.308727181363,0.0,1.0
2019-06-18,33.691,33.82,33.63,33.63,725,31.969853475682,32.0922633506742,31.9119697363446,31.9119697363446,764.031496690459,0.0,1.0
2019-06-19,33.8099,33.8099,33.66,33.7,1924,32.0826793217019,32.0826793217019,31.9404371491335,31.9783936995187,2027.58151673441,0.0,1.0
2019-06-20,33.9348,33.95,33.78,33.95,575,32.2011986502797,32.2156221394261,32.054306800289,32.2156221394261,605.956014616571,0.0,1.0
2019-06-21,33.896,33.96,33.895,33.899,1927,32.1643807964061,32.2251112770224,32.1634318826464,32.1672275376849,2030.74302637588,0.0,1.0
2019-06-24,33.689,33.92,33.689,33.92,1561,31.9679556481627,32.1871547266372,31.9679556481627,32.1871547266372,1645.0388501156,0.0,1.0
2019-06-25,33.35,33.606,33.35,33.606,2173,31.6462738836483,31.8891958061135,31.6462738836483,31.8891958061135,2289.98681697706,0.0,1.0
2019-06-26,33.211,33.335,33.211,33.335,946,31.5143748710598,31.6320401772538,31.5143748710598,31.6320401772538,996.929373612654,0.0,1.0
2019-06-27,33.488,33.488,33.33,33.33,1138,31.7772239824772,31.7772239824772,31.6272956084557,31.6272956084557,1199.26599066723,0.0,1.0
2019-06-28,33.615,33.64,33.58,33.59,1858,31.8977360299501,31.9214588739409,31.8645240483631,31.8740131859594,1958.0283046219,0.0,1.0
2019-07-01,33.74,33.945,33.74,33.941,1155,32.0163502499038,32.2108775706279,32.0163502499038,32.2070819155894,1217.18121196894,0.0,1.0
2019-07-02,33.843,33.843,33.79,33.83,1392,32.1140883671457,32.1140883671457,32.0637959378853,32.1017524882705,1466.94047364568,0.0,1.0
2019-07-03,34.244,34.31,33.987,33.987,1343,32.4946027847572,32.5572310928927,32.2507319485324,32.2507319485324,1415.30248283488,0.0,1.0
2019-07-05,34.324,34.324,34.125,34.125,653,32.5705158855275,32.5705158855275,32.3816820473612,32.3816820473612,688.155265294994,0.0,1.0
2019-07-08,34.195,34.31,34.19,34.227,57846,32.4481060105353,32.5572310928927,32.4433614417372,32.4784712508435,60960.2289069743,0.0,1.0
2019-07-09,34.222,34.222,34.14,34.187,967,32.4737266820453,32.4737266820453,32.3959157537557,32.4405147004583,1019.059941103,0.0,1.0
2019-07-10,34.256,34.335,34.2,34.33,1400,32.5059897498727,32.5809539368835,32.4528505793335,32.5762093680853,1475.37116602296,0.0,1.0
2019-07-11,34.347,34.35,34.24,34.24,1487,32.592340901999,32.5951876432779,32.4908071297187,32.4908071297187,1567.05494562581,0.0,1.0
2019-07-12,34.541,34.55,34.445,34.445,1310,32.7764301713672,32.7849703952038,32.6853344504427,32.6853344504427,1380.52587677862,0.0,1.0
2019-07-15,34.513,34.57,34.446,34.57,2875,32.7498605860975,32.8039486703964,32.6862833642024,32.8039486703964,3029.78007308286,0.0,1.0
2019-07-16,34.604,34.644,34.604,34.644,981,32.8362117382238,32.874168288609,32.8362117382238,32.874168288609,1033.81365276323,0.0,1.0
2019-07-17,34.376,34.586,34.376,34.586,1436,32.6198594010283,32.8191312905505,32.6198594010283,32.8191312905505,1513.30928172069,0.0,1.0
2019-07-18,34.353,34.353,34.16,34.25,981,32.5980343845568,32.5980343845568,32.4148940289483,32.5002962673149,1033.81365276323,0.0,1.0
2019-07-19,34.2,34.56,34.2,34.56,1678,32.4528505793335,32.7944595328001,32.4528505793335,32.7944595328001,1768.33772613323,0.0,1.0
2019-07-22,34.12,34.26,34.12,34.13,1059,32.3769374785631,32.5097854049112,32.3769374785631,32.3864266161594,1116.01290344165,0.0,1.0
2019-07-23,34.395,34.395,34.21,34.29,1118,32.6378887624612,32.6378887624612,32.4623397169298,32.5382528177001,1178.18925972405,0.0,1.0
2019-07-24,34.664,34.664,34.47,34.47,1875,32.8931465638016,32.8931465638016,32.7090572944335,32.7090572944335,1975.9435259236,0.0,1.0
2019-07-25,34.57,34.65,34.54,34.54,1202,32.8039486703964,32.8798617711668,32.7754812576075,32.7754812576075,1266.71152968543,0.0,1.0
2019-07-26,34.96,34.96,34.738,34.738,1386,33.174025036652,33.174025036652,32.9633661820142,32.9633661820142,1460.61745436273,0.0,1.0
2019-07-29,34.81,34.918,34.81,34.918,576,33.0316879727075,33.1341706587475,33.0316879727075,33.1341706587475,607.009851163732,0.0,1.0
2019-07-30,34.6,34.62,34.58,34.62,1263,32.8324160831853,32.8513943583779,32.8134378079927,32.8513943583779,1330.99555906214,0.0,1.0
2019-07-31,34.51,34.769,34.51,34.769,1336,32.7470138448186,32.9927825085627,32.7470138448186,32.9927825085627,1407.92562700477,0.0,1.0
2019-08-01,34.049,34.65,34.049,34.5,1320,32.3095646016294,32.8798617711668,32.3095646016294,32.7375247072224,1391.06424225022,0.0,1.0
2019-08-02,33.855,34.0,33.79,34.0,1153,32.1254753322612,32.2630678274075,32.0637959378853,32.2630678274075,1215.07353887462,0.0,1.0
2019-08-05,33.01,33.381,32.89,33.381,7923,31.3236432053742,31.6756902101968,31.2097735542186,31.6756902101968,8349.54696314277,0.0,1.0
2019-08-06,33.42,33.42,33.07,33.171,1887,31.7126978468224,31.7126978468224,31.380578030952,31.4764183206746,1988.58956448951,0.0,1.0
2019-08-07,33.265,33.31,32.94,32.977,1744,31.5656162140798,31.6083173332631,31.2572192422001,31.2923290513064,1837.89093824574,0.0,1.0
2019-08-08,33.82,33.82,33.56,33.58,900,32.0922633506742,32.0922633506742,31.8455457731705,31.8645240483631,948.452892443329,0.0,1.0
2019-08-09,33.615,33.8,33.615,33.8,1219,31.8977360299501,32.0732850754816,31.8977360299501,32.0732850754816,1284.62675098713,0.0,1.0
2019-08-12,33.26,33.42,33.26,33.35,1914,31.5608716452816,31.7126978468224,31.5608716452816,31.6462738836483,2017.04315126281,0.0,1.0
2019-08-13,33.586,33.68,33.443,33.443,1467,31.8702175309209,31.9594154243261,31.7345228632938,31.7345228632938,1545.97821468263,0.0,1.0
2019-08-14,32.66,33.16,32.66,33.15,1822,30.9915233895038,31.4659802693186,30.9915233895038,31.4564911317223,1920.09018892416,0.0,1.0
2019-08-15,32.6,32.753,32.56,32.753,1399,30.9345885639261,31.0797723691494,30.8966320135409,31.0797723691494,1474.3173294758,0.0,1.0
2019-08-16,33.05,33.05,32.8672,33.0,1351,31.3615997557594,31.3615997557594,31.1881383204991,31.3141540677779,1423.73317521215,0.0,1.0
2019-08-19,33.41,33.5,33.4,33.4,2093,31.7032087092261,31.7886109475927,31.6937195716298,31.6937195716298,2205.67989320432,0.0,1.0
2019-08-20,33.091,33.19,33.091,33.143,1034,31.4005052199042,31.4944476821075,31.4005052199042,31.4498487354049,1089.66698976267,0.0,1.0
2019-08-21,33.312,33.312,33.28,33.292,1083,31.6102151607823,31.6102151607823,31.5798499204742,31.5912368855898,1141.30498057347,0.0,1.0
2019-08-22,33.396,33.46,33.18,33.46,777,31.6899239165912,31.7506543972075,31.4849585445112,31.7506543972075,818.830997142742,0.0,1.0
2019-08-23,32.425,33.3,32.425,33.123,1364,30.7685286559909,31.5988281956668,30.7685286559909,31.4308704602123,1437.43305032522,0.0,1.0
2019-08-26,32.82,32.82,32.74,32.771,1305,31.1433495910446,31.1433495910446,31.0674364902742,31.0968528168227,1375.25669404283,0.0,1.0
2019-08-27,32.643,33.035,32.643,33.035,558,30.9753918555901,31.3473660493649,30.9753918555901,31.3473660493649,588.040793314865,0.0,1.0
2019-08-28,32.927,32.927,32.681,32.681,480,31.2448833633249,31.2448833633249,31.011450578456,31.011450578456,505.841542636443,0.0,1.0
2019-08-29,33.332,33.332,33.265,33.265,420,31.6291934359749,31.6291934359749,31.5656162140798,31.5656162140798,442.611349806888,0.0,1.0
2019-08-30,33.339,33.513,33.261,33.513,700,31.6358358322924,31.8009468264679,31.5618205590412,31.8009468264679,737.685583011477,0.0,1.0
2019-09-03,33.152,33.152,33.03,33.1,1100,31.4583889592416,31.4583889592416,31.3426214805668,31.4090454437409,1159.22020187518,0.0,1.0
2019-09-04,33.457,33.457,33.3,33.375,1600,31.7478076559286,31.7478076559286,31.5988281956668,31.669996727639,1686.13847545481,0.0,1.0
2019-09-05,33.825,33.905,33.703,33.703,1994,32.0970079194724,32.1729210202427,31.9812404407975,31.9812404407975,2101.35007503555,0.0,1.0
2019-09-06,33.833,33.95,33.833,33.95,8900,32.1045992295494,32.2156221394261,32.1045992295494,32.2156221394261,9379.14526971736,0.0,1.0
2019-09-09,34.117,34.117,33.904,34.08,969,32.3740907372842,32.3740907372842,32.1719721064831,32.3389809281779,1021.16761419732,0.0,1.0
2019-09-10,34.256,34.256,33.99,33.99,840,32.5059897498727,32.5059897498727,32.2535786898112,32.2535786898112,885.222699613775,0.0,1.0
2019-09-11,34.63,34.63,34.264,34.264,600,32.8608834959742,32.8608834959742,32.5135810599498,32.5135810599498,632.301928295553,0.0,1.0
2019-09-12,34.609,34.69,34.579,34.579,881,32.840956307022,32.917818321552,32.8124888942331,32.8124888942331,928.429998047303,0.0,1.0
2019-09-13,34.635,34.787,34.635,34.787,600,32.8656280647724,33.0098629562361,32.8656280647724,33.0098629562361,632.301928295552,0.0,1.0
2019-09-16,34.485,34.53,34.44,34.45,1100,32.7232910008279,32.7659921200112,32.6805898816446,32.6900790192409,1159.22020187518,0.0,1.0
2019-09-17,34.532,34.532,34.43,34.43,1546,32.7678899475305,32.7678899475305,32.6711007440483,32.6711007440483,1629.23130190821,0.0,1.0
2019-09-18,34.422,34.422,34.28,34.371,1800,32.6635094339712,32.6635094339712,32.5287636801038,32.6151148322301,1896.90578488666,0.0,1.0
2019-09-19,34.309,34.43,34.309,34.43,358,32.5562821791331,32.6711007440483,32.5562821791331,32.6711007440483,377.273483883013,0.0,1.0
2019-09-20,34.131,34.392,34.131,34.392,600,32.387375529919,32.6350420211824,32.387375529919,32.6350420211824,632.301928295553,0.0,1.0
2019-09-23,34.095,34.095,34.021,34.021,500,32.3532146345724,32.3532146345724,32.2829950163598,32.2829950163598,526.918273579627,0.0,1.0
2019-09-24,33.893,34.247,33.893,34.247,511,32.1615340551272,32.4974495260361,32.1615340551272,32.4974495260361,538.510475598379,0.0,1.0
2019-09-25,34.073,34.073,33.855,34.044,1195,32.3323385318605,32.3323385318605,32.1254753322612,32.3048200328312,1259.33467385531,0.0,1.0
2019-09-26,33.969,33.97,33.96,33.97,700,32.233651500859,32.2346004146186,32.2251112770224,32.2346004146186,737.685583011479,0.0,1.0
2019-09-27,33.872,34.105,33.872,34.105,567,32.1416068661749,32.3627037721686,32.1416068661749,32.3627037721686,597.525322239298,0.0,1.0
2019-09-30,34.115,34.115,34.01,34.034,500,32.3721929097649,32.3721929097649,32.2725569650038,32.2953308952349,526.918273579628,0.0,1.0
2019-10-01,33.72,34.208,33.681,34.1,1737,31.9973719747112,32.4604418894105,31.9603643380857,32.3579592033705,1830.51408241563,0.0,1.0
2019-10-02,33.081,33.413,33.081,33.413,600,31.3910160823079,31.7060554505049,31.3910160823079,31.7060554505049,632.301928295553,0.0,1.0
2019-10-03,33.141,33.141,32.86,33.038,800,31.4479509078857,31.4479509078857,31.1813061414298,31.3502127906438,843.069237727403,0.0,1.0
2019-10-04,33.531,33.531,33.18,33.269,801,31.8180272741412,31.8180272741412,31.4849585445112,31.5694118691183,844.123074274564,0.0,1.0
2019-10-07,33.524,33.524,33.474,33.474,700,31.8113848778238,31.8113848778238,31.7639391898423,31.7639391898423,737.685583011479,0.0,1.0
2019-10-08,33.032,33.207,33.032,33.207,800,31.344519308086,31.5105792160212,31.344519308086,31.5105792160212,843.069237727405,0.0,1.0
2019-10-09,33.238,33.238,33.141,33.162,500,31.5399955425698,31.5399955425698,31.4479509078857,31.4678780968379,526.918273579627,0.0,1.0
2019-10-10,33.486,33.486,33.318,33.318,900,31.7753261549579,31.7753261549579,31.6159086433401,31.6159086433401,948.452892443329,0.0,1.0
2019-10-11,33.848,34.0,33.848,33.893,2100,32.1188329359438,32.2630678274075,32.1188329359438,32.1615340551272,2213.05674903444,0.0,1.0
2019-10-14,33.7,33.74,33.7,33.734,700,31.9783936995187,32.0163502499038,31.9783936995187,32.0106567673461,737.685583011477,0.0,1.0
2019-10-15,33.941,33.98,33.77,33.77,6400,32.2070819155894,32.2440895522149,32.0448176626927,32.0448176626927,6744.55390181923,0.0,1.0
2019-10-16,33.943,33.996,33.943,33.97,2500,32.2089797431086,32.259272172369,32.2089797431086,32.2346004146186,2634.59136789814,0.0,1.0
2019-10-17,34.158,34.158,34.093,34.093,800,32.412996201429,32.412996201429,32.3513168070531,32.3513168070531,843.069237727404,0.0,1.0
2019-10-18,33.995,34.034,33.97,34.034,500,32.2583232586094,32.2953308952349,32.2346004146186,32.2953308952349,526.918273579627,0.0,1.0
2019-10-21,34.26,34.26,34.1,34.1,800,32.5097854049112,32.5097854049112,32.3579592033705,32.3579592033705,843.069237727405,0.0,1.0
2019-10-22,34.317,34.389,34.177,34.177,751,32.5638734892101,32.6321952799035,32.431025562862,32.431025562862,791.431246916601,0.0,1.0
2019-10-23,34.41,34.41,34.257,34.257,698,32.6521224688557,32.6521224688557,32.5069386636324,32.5069386636324,735.57790991716,0.0,1.0
2019-10-24,34.434,34.436,34.31,34.436,1013,32.6748963990868,32.6767942266061,32.5572310928927,32.6767942266061,1067.53642227233,0.0,1.0
2019-10-25,34.545,34.545,34.337,34.338,969,32.7802258264057,32.7802258264057,32.5828517644027,32.5838006781624,1021.16761419732,0.0,1.0
2019-10-28,34.62,34.666,34.62,34.666,1700,32.8513943583779,32.8950443913209,32.8513943583779,32.8950443913209,1791.52213017073,0.0,1.0
2019-10-29,34.602,34.64,34.602,34.622,667,32.8343139107046,32.8703726335705,32.8343139107046,32.8532921858972,702.908976955222,0.0,1.0
2019-10-30,34.613,34.613,34.46,34.526,14300,32.8447519620605,32.8447519620605,32.6995681568372,32.7621964649727,15069.8626243773,0.0,1.0
2019-10-31,34.423,34.432,34.21,34.432,6200,32.6644583477309,32.6729985715675,32.4623397169298,32.6729985715675,6533.78659238737,0.0,1.0
2019-11-01,34.697,34.72,34.6,34.619,2300,32.9244607178694,32.9462857343409,32.8324160831853,32.8504454446183,2423.82405846629,0.0,1.0
2019-11-04,34.866,34.87,34.813,34.842,2400,33.0848271432468,33.0886227982853,33.0345347139864,33.0620532130157,2529.20771318221,0.0,1.0
2019-11-05,34.921,34.95,34.921,34.938,800,33.1370174000264,33.1645358990557,33.1370174000264,33.1531489339401,843.069237727405,0.0,1.0
2019-11-06,34.881,35.007,34.82,35.007,1246,33.0990608496412,33.2186239833546,33.0411771103038,33.2186239833546,1313.08033776043,0.0,1.0
2019-11-07,34.8,35.049,34.8,34.996,17200,33.0221988351112,33.258478361259,33.0221988351112,33.2081859319987,18125.9886111392,0.0,1.0
2019-11-08,34.814,34.814,34.75,34.75,14269,33.0354836277461,33.0354836277461,32.9747531471298,32.9747531471298,15037.1936914154,0.0,1.0
2019-11-11,34.721,34.764,34.51,34.51,1733,32.9472346481005,32.9880379397646,32.7470138448186,32.7470138448186,1826.29873622699,0.0,1.0
2019-11-12,34.65,34.775,34.65,34.71,1500,32.8798617711668,32.9984759911205,32.8798617711668,32.9367965967446,1580.75482073888,0.0,1.0
2019-11-13,34.618,34.67,34.53,34.53,20114,32.8494965308587,32.8988400463594,32.7659921200112,32.7659921200112,21196.8683095612,0.0,1.0
2019-11-14,34.704,34.762,34.63,34.718,3600,32.9311031141868,32.9861401122453,32.8608834959742,32.9443879068216,3793.81156977332,0.0,1.0
2019-11-15,34.917,34.917,34.75,34.75,2402,33.1332217449879,33.1332217449879,32.9747531471298,32.9747531471298,2531.31538627653,0.0,1.0
2019-11-18,34.955,35.0,34.881,34.909,1635,33.1692804678538,33.2119815870372,33.0990608496412,33.1256304349109,1723.02275460538,0.0,1.0
2019-11-19,34.784,34.93,34.7,34.923,1582,33.0070162149572,33.1455576238631,32.9273074591483,33.1389152275457,1667.16941760594,0.0,1.0
2019-11-20,34.566,34.672,34.566,34.62,5400,32.8001530153579,32.9007378738786,32.8001530153579,32.8513943583779,5690.71735465998,0.0,1.0
2019-11-21,34.646,34.672,34.61,34.672,700,32.8760661161283,32.9007378738786,32.8419052207816,32.9007378738786,737.685583011478,0.0,1.0
2019-11-22,34.861,34.861,34.74,34.791,5800,33.0800825744487,33.0800825744487,32.9652640095335,33.0136586112746,6112.25197352367,0.0,1.0
2019-11-25,35.174,35.174,34.947,34.97,2831,33.3770925812127,33.3770925812127,33.1616891577768,33.1835141742483,2983.41126500785,0.0,1.0
2019-11-26,35.294,35.294,35.221,35.221,1100,33.4909622323683,33.4909622323683,33.4216915279153,33.4216915279153,1159.22020187518,0.0,1.0
2019-11-27,35.443,35.443,35.36,35.373,600,33.6323503825531,33.6323503825531,33.5535905405038,33.565926419379,632.301928295553,0.0,1.0
2019-11-29,35.332,35.4,35.332,35.4,1200,33.5270209552342,33.591547090889,33.5270209552342,33.591547090889,1264.60385659111,0.0,1.0
2019-12-02,35.089,35.272,35.089,35.272,973,33.2964349116442,33.4700861296564,33.2964349116442,33.4700861296564,1025.38296038596,0.0,1.0
2019-12-03,34.699,34.699,34.648,34.69,16095,32.9263585453887,32.9263585453887,32.8779639436475,32.917818321552,16961.4992265282,0.0,1.0
2019-12-04,34.98,35.05,34.891,34.891,900,33.1930033118446,33.2594272750187,33.1085499872375,33.1085499872375,948.452892443329,0.0,1.0
2019-12-05,34.897,34.97,34.82,34.82,1674,33.1142434697953,33.1835141742483,33.0411771103038,33.0411771103038,1764.12237994459,0.0,1.0
2019-12-06,35.215,35.291,35.21,35.21,900,33.4159980453575,33.4881154910894,33.4112534765594,33.4112534765594,948.452892443331,0.0,1.0
2019-12-09,35.138,35.25,35.138,35.237,652,33.3429316858661,33.4492100269446,33.3429316858661,33.4368741480694,687.101428747833,0.0,1.0
2019-12-10,35.06,35.13,35.017,35.02,1100,33.2689164126149,33.335340375789,33.2281131209509,33.2309598622298,1159.22020187518,0.0,1.0
2019-12-11,35.116,35.116,35.087,35.11,1800,33.3220555831542,33.3220555831542,33.294537084125,33.3163621005964,1896.90578488666,0.0,1.0
2019-12-12,35.445,35.445,35.13,35.13,3500,33.6342482100724,33.6342482100724,33.335340375789,33.335340375789,3688.42791505739,0.0,1.0
2019-12-13,35.365,35.37,35.345,35.345,700,33.558335109302,33.5630796781001,33.5393568341094,33.5393568341094,737.685583011478,0.0,1.0
2019-12-16,35.645,35.72,35.561,35.562,1500,33.8240309619983,33.8951994939705,33.7443222061894,33.745271119949,1580.75482073888,0.0,1.0
2019-12-17,35.789,35.8,35.73,35.799,2900,33.960674543385,33.9711125947409,33.9046886315668,33.9701636809813,3056.12598676184,0.0,1.0
2019-12-18,35.758,35.781,35.74,35.74,1000,33.9312582168364,33.9530832333079,33.9141777691631,33.9141777691631,1053.83654715926,0.0,1.0
2019-12-19,35.823,35.825,35.8,35.825,1500,33.9929376112124,33.9948354387316,33.9711125947409,33.9948354387316,1580.75482073888,0.0,1.0
2019-12-20,35.984,35.99,35.93,35.936,1100,34.1457127265127,34.1514062090705,34.0944713834927,34.1001648660505,1159.22020187518,0.0,1.0
2019-12-23,35.93,36.22,35.93,36.22,1701,34.0944713834927,34.3696563737853,34.0944713834927,34.3696563737853,1792.57596671789,0.0,1.0
2019-12-24,35.947,35.988,35.88,35.88,802,34.1106029174064,34.1495083815513,34.0470256955113,34.0470256955113,845.176910821723,0.0,1.0
2019-12-26,36.104,36.104,36.04,36.04,1000,34.2595823776683,34.2595823776683,34.198851897052,34.198851897052,1053.83654715925,0.0,1.0
2019-12-27,36.091,36.178,36.091,36.178,600,34.2472464987931,34.3298019958809,34.2472464987931,34.3298019958809,632.301928295553,0.0,1.0
2019-12-30,35.348,35.72,35.31,35.71,1018,34.0953901692405,34.4542077867283,34.0587367567014,34.4445621518496,1055.39968369283,0.58296825,1.0
2019-12-31,35.457,35.457,35.36,35.38,3000,34.2005275894184,34.2005275894184,34.1069649310949,34.1262562008523,3110.2151778767,0.0,1.0
2020-01-02,35.526,35.558,35.41,35.558,7200,34.2670824700814,34.2979485016933,34.1551931054885,34.2979485016933,7464.5164269041,0.0,1.0
2020-01-03,35.371,35.44,35.265,35.265,2797,34.1175751294615,34.1841300101246,34.0153313997473,34.0153313997473,2899.75728417372,0.0,1.0
2020-01-06,35.489,35.489,35.24,35.29,3542,34.2313936210302,34.2313936210302,33.9912173125505,34.039445486944,3672.12738667976,0.0,1.0
2020-01-07,35.37,35.44,35.36,35.42,2200,34.1166105659736,34.1841300101246,34.1069649310949,34.1648387403672,2280.82446377625,0.0,1.0
2020-01-08,35.535,35.67,35.42,35.43,1844,34.2757635414722,34.4059796123347,34.1648387403672,34.1744843752459,1911.74559600155,0.0,1.0
2020-01-09,35.571,35.63,35.561,35.561,900,34.3104878270356,34.3673970728199,34.3008421921569,34.3008421921569,933.064553363011,0.0,1.0
2020-01-10,35.519,35.64,35.519,35.588,900,34.2603305256663,34.3770427076986,34.2603305256663,34.3268854063294,933.064553363012,0.0,1.0
2020-01-13,35.794,35.794,35.541,35.591,1400,34.5255854848307,34.5255854848307,34.2815509223995,34.329779096793,1451.43374967579,0.0,1.0
2020-01-14,35.886,35.92,35.66,35.66,1135,34.6143253257147,34.6471204843023,34.396333977456,34.396333977456,1176.69807563002,0.0,1.0
2020-01-15,35.959,36.05,35.74,35.74,8098,34.6847384603293,34.7725137377255,34.4734990564857,34.4734990564857,8395.50750348185,0.0,1.0
2020-01-16,36.25,36.25,36.16,36.163,800,34.9654264352995,34.9654264352995,34.8786157213912,34.8815094118548,829.390714100456,0.0,1.0
2020-01-17,36.366,36.366,36.3,36.3,1300,35.0773157998925,35.0773157998925,35.013654609693,35.013654609693,1347.75991041324,0.0,1.0
2020-01-21,36.298,36.298,36.2,36.228,1300,35.0117254827173,35.0117254827173,34.917198260906,34.9442060385664,1347.75991041324,0.0,1.0
2020-01-22,36.331,36.43,36.331,36.4,4000,35.043556077817,35.1390478631162,35.043556077817,35.1101109584801,4146.95357050228,0.0,1.0
2020-01-23,36.545,36.545,36.132,36.132,1330,35.2499726642213,35.2499726642213,34.8516079437308,34.8516079437308,1378.86206219201,0.0,1.0
2020-01-24,36.291,36.54,36.291,36.54,1600,35.0049735383022,35.2451498467819,35.0049735383022,35.2451498467819,1658.78142820091,0.0,1.0
2020-01-27,35.794,35.83,35.57,35.57,3076,34.5255854848307,34.560309770394,34.3095232635477,34.3095232635477,3189.00729571625,0.0,1.0
2020-01-28,36.131,36.166,35.97,35.97,1000,34.850643380243,34.8844031023184,34.6953486586958,34.6953486586958,1036.73839262557,0.0,1.0
2020-01-29,36.112,36.261,36.112,36.16,3755,34.8323166739734,34.9760366336661,34.8323166739734,34.8786157213912,3892.95266430901,0.0,1.0
2020-01-30,36.1973,36.1973,35.897,36.1121,672,34.9145939394888,34.9145939394888,34.6249355240813,34.8324131303222,696.688199844381,0.0,1.0
2020-01-31,35.73,36.152,35.7,36.152,1125,34.463853421607,34.8708992134882,34.4349165169709,34.8708992134882,1166.33069170376,0.0,1.0
2020-02-03,35.882,36.17,35.882,36.01,800,34.6104670717633,34.8882613562699,34.6104670717633,34.7339311982107,829.390714100453,0.0,1.0
2020-02-04,36.32,36.4,36.31,36.31,2100,35.0329458794505,35.1101109584801,35.0233002445718,35.0233002445718,2177.15062451369,0.0,1.0
2020-02-05,36.7671,36.786,36.53,36.6341,1235,35.4642022148773,35.482432464798,35.2355042119032,35.3359152709905,1280.37191489258,0.0,1.0
2020-02-06,36.839,36.839,36.8,36.828,700,35.5335543296552,35.5335543296552,35.4959363536282,35.5229441312886,725.716874837897,0.0,1.0
2020-02-07,36.721,36.78,36.695,36.7,9900,35.4197358380865,35.4766450838708,35.3946571874018,35.3994800048412,10263.7100869931,0.0,1.0
2020-02-10,36.894,36.894,36.809,36.81,1300,35.586605321488,35.586605321488,35.504617425019,35.5055819885069,1347.75991041324,0.0,1.0
2020-02-11,37.137,37.26,37.137,37.145,1400,35.8209942490405,35.9396355580486,35.8209942490405,35.8287107569435,1451.4337496758,0.0,1.0
2020-02-12,37.413,37.413,37.32,37.34,1200,36.0872137716927,36.0872137716927,35.9975093673208,36.0168006370782,1244.08607115068,0.0,1.0
2020-02-13,37.442,37.494,37.3,37.303,1400,36.115186112841,36.1653434142102,35.9782180975634,35.981111788027,1451.43374967579,0.0,1.0
2020-02-14,37.448,37.54,37.378,37.536,1653,36.1209734937682,36.2097133346523,36.0534540496173,36.2058550807008,1713.72856301006,0.0,1.0
2020-02-18,37.577,37.583,37.48,37.48,800,36.2454021837035,36.2511895646307,36.15183952538,36.15183952538,829.390714100454,0.0,1.0
2020-02-19,37.635,37.66,37.635,37.66,400,36.3013468659999,36.3254609531967,36.3013468659999,36.3254609531967,414.695357050228,0.0,1.0
2020-02-20,37.717,37.842,37.59,37.615,1015,36.3804410720053,36.5010115079891,36.2579415090458,36.2820555962425,1052.28946851495,0.0,1.0
2020-02-21,37.368,37.528,37.328,37.528,750,36.0438084147386,36.1981385727978,36.0052258752238,36.1981385727978,777.553794469176,0.0,1.0
2020-02-24,36.277,36.515,36.14,36.14,2653,34.991469649472,35.2210357595852,34.8593244516338,34.8593244516338,2750.46695563564,0.0,1.0
2020-02-25,35.27,36.68,35.165,36.68,3674,34.0201542171866,35.3801887350838,33.9188750509602,35.3801887350838,3808.97685450634,0.0,1.0
2020-02-26,34.83,35.65,34.83,35.442,1751,33.5957462825237,34.3866883425773,33.5957462825237,34.1860591371003,1815.32892548737,0.0,1.0
2020-02-27,33.688,34.382,33.688,34.25,1342,32.4942147793757,33.1636218399578,32.4942147793757,33.0362994595589,1391.30292290351,0.0,1.0
2020-02-28,32.891,32.91,32.34,32.44,7114,31.7254576795431,31.7437843858126,31.1939831977265,31.2904395465136,7375.35692513829,0.0,1.0
2020-03-02,34.255,34.255,33.17,33.2,11200,33.0411222769982,33.0411222769982,31.9945708926589,32.023507797295,11611.4699974064,0.0,1.0
2020-03-03,33.396,34.72,33.357,34.134,3086,32.2125622409176,33.4896442988579,32.1749442648907,32.9244100949659,3199.3746796425,0.0,1.0
2020-03-04,34.689,34.689,33.81,33.81,700,33.4597428307339,33.4597428307339,32.6118915248959,32.6118915248959,725.716874837899,0.0,1.0
2020-03-05,33.446,33.807,33.43,33.807,900,32.2607904153111,32.6089978344323,32.2453573995052,32.6089978344323,933.064553363012,0.0,1.0
2020-03-06,33.075,33.075,32.383,32.626,1200,31.9029373613112,31.9029373613112,31.235459427705,31.4698483552575,1244.08607115068,0.0,1.0
2020-03-09,30.865,31.78,30.865,31.1,1300,29.7712520531178,30.6538276445192,29.7712520531178,29.9979244727673,1347.75991041324,0.0,1.0
2020-03-10,31.834,31.834,30.811,31.57,2702,30.7059140728642,30.7059140728642,29.7191656247728,30.4512693120664,2801.26713687428,0.0,1.0
2020-03-11,30.281,30.805,30.22,30.794,2100,29.2079469762015,29.7133782438456,29.1491086034414,29.702768045479,2177.1506245137,0.0,1.0
2020-03-12,27.253,28.17,27.23,28.17,8520,26.2872487349302,27.1717534533073,26.2650637747091,27.1717534533073,8833.01110516983,0.0,1.0
2020-03-13,28.937,28.937,27.77,28.633,598,27.9115736485038,27.9115736485038,26.7859280581591,27.6183463481912,619.96955879009,0.0,1.0
2020-03-16,26.015,27.04,26.015,26.95,1100,25.0931191369467,26.0817967120138,25.0931191369467,25.9949859981054,1140.41223188812,0.0,1.0
2020-03-17,27.332,27.332,25.991,25.991,1181,26.3634492504719,26.3634492504719,25.0699696132378,25.0699696132378,1224.3880416908,0.0,1.0
2020-03-18,25.838,26.354,25.5,26.354,800,24.9223913995936,25.4201061593347,24.5963689406935,25.4201061593347,829.390714100456,0.0,1.0
2020-03-19,26.297,26.62,26.1,26.1,1300,25.3651260405261,25.6766800471082,25.1751070334157,25.1751070334157,1347.75991041324,0.0,1.0
2020-03-20,25.171,26.407,25.171,26.407,1400,24.2790275531841,25.4712280241919,24.2790275531841,25.4712280241919,1451.4337496758,0.0,1.0
2020-03-23,24.71,25.0,24.32,24.4,1116,23.8343637852759,24.1140871967583,23.4581840250065,23.5353491040361,1157.00004617013,0.0,1.0
2020-03-24,26.637,26.637,26.048,26.048,500,25.693077626402,25.693077626402,25.1249497320464,25.1249497320464,518.369196312785,0.0,1.0
2020-03-25,27.272,27.816,26.45,26.66,2191,26.3055754411997,26.8302979786012,25.5127042541703,25.7152625866231,2271.49381824262,0.0,1.0
2020-03-26,28.567,28.567,27.715,27.715,900,27.5546851579918,27.5546851579918,26.7328770663263,26.7328770663263,933.064553363011,0.0,1.0
2020-03-27,27.826,28.241,27.39,27.39,2343,26.8399436134799,27.240237460946,26.4193939327684,26.4193939327684,2429.0780539217,0.0,1.0
2020-03-30,28.383,28.383,27.625,27.625,783,27.3772054762236,27.3772054762236,26.6460663524179,26.6460663524179,811.766161425821,0.0,1.0
2020-03-31,28.0,28.46,28.0,28.46,1853,27.0077776603693,27.4514768647897,27.0077776603693,27.4514768647897,1921.07624153518,0.0,1.0
2020-04-01,28.0,28.0,28.0,28.0,90,27.0077776603693,27.0077776603693,27.0077776603693,27.0077776603693,93.3064553363011,0.0,1.0
2020-04-02,26.861,26.861,26.69,26.69,700,25.909139847685,25.909139847685,25.7441994912592,25.7441994912592,725.716874837898,0.0,1.0
2020-04-03,26.861,26.861,26.861,26.861,112,25.909139847685,25.909139847685,25.909139847685,25.909139847685,116.114699974064,0.0,1.0
2020-04-06,28.475,28.475,27.75,27.82,136700,27.4659453171077,27.4659453171077,26.7666367884017,26.8341562325526,141722.138271915,0.0,1.0
2020-04-07,28.517,29.19,28.51,28.89,1700,27.5064569835983,28.155608210935,27.4997050391832,27.8662391645739,1762.45526746346,0.0,1.0
2020-04-08,29.478,29.478,28.63,28.63,686,28.4334024954416,28.4334024954416,27.6154526577276,27.6154526577276,711.202537341141,0.0,1.0
2020-04-09,29.478,29.478,29.478,29.478,49,28.4334024954416,28.4334024954416,28.4334024954416,28.4334024954416,50.8001812386529,0.0,1.0
2020-04-13,30.153,30.153,30.153,30.153,41,29.0844828497541,29.0844828497541,29.0844828497541,29.0844828497541,42.5062740976483,0.0,1.0
2020-04-14,30.65,30.65,30.13,30.13,354,29.5638709032257,29.5638709032257,29.0622978895331,29.0622978895331,367.005390989451,0.0,1.0
2020-04-15,29.946,29.946,29.8,29.8,900,28.884818207765,28.884818207765,28.7439919385359,28.7439919385359,933.06455336301,0.0,1.0
2020-04-16,30.098,30.098,29.941,29.941,183,29.0314318579213,29.0314318579213,28.8799953903256,28.8799953903256,189.723125850479,0.0,1.0
2020-04-17,30.868,31.02,30.63,31.02,502,29.7741457435814,29.9207593937377,29.5445796334683,29.9207593937377,520.442673098035,0.0,1.0
2020-04-20,30.317,30.55,30.317,30.55,100,29.2426712617649,29.4674145544386,29.2426712617649,29.4674145544386,103.673839262557,0.0,1.0
2020-04-21,29.584,29.63,29.584,29.63,200,28.5356462251559,28.5800161455979,28.5356462251559,28.5800161455979,207.347678525114,0.0,1.0
2020-04-22,29.916,29.916,29.84,29.84,200,28.8558813031289,28.8558813031289,28.7825744780507,28.7825744780507,207.347678525113,0.0,1.0
2020-04-23,29.888,29.943,29.888,29.943,105,28.8288735254685,28.8819245173014,28.8288735254685,28.8819245173014,108.857531225685,0.0,1.0
2020-04-24,29.888,29.888,29.888,29.888,0,28.8288735254685,28.8288735254685,28.8288735254685,28.8288735254685,0,0.0,1.0
2020-04-27,30.776,30.827,30.43,30.43,659,29.6854059026973,29.7345986405787,29.3516669358942,29.3516669358942,683.21060074025,0.0,1.0
2020-04-28,30.776,30.776,30.776,30.776,54,29.6854059026973,29.6854059026973,29.6854059026973,29.6854059026973,55.9838732017808,0.0,1.0
2020-04-29,31.657,31.689,31.657,31.689,200,30.5351863355111,30.5660523671229,30.5351863355111,30.5660523671229,207.347678525114,0.0,1.0
2020-04-30,31.657,31.657,31.657,31.657,175,30.5351863355111,30.5351863355111,30.5351863355111,30.5351863355111,181.429218709474,0.0,1.0
2020-05-01,31.131,31.131,31.131,31.131,6,30.0278259408913,30.0278259408913,30.0278259408913,30.0278259408913,6.22043035575341,0.0,1.0
2020-05-04,30.113,30.113,29.633,29.633,300,29.0459003102393,29.0459003102393,28.5829098360615,28.5829098360615,311.021517787671,0.0,1.0
2020-05-05,30.178,30.558,30.178,30.558,200,29.1085969369509,29.4751310623416,29.1085969369509,29.4751310623416,207.347678525114,0.0,1.0
2020-05-06,29.867,30.035,29.867,30.035,200,28.8086176922232,28.9706643581854,28.8086176922232,28.9706643581854,207.347678525114,0.0,1.0
2020-05-07,30.303,30.35,30.303,30.35,300,29.2291673729347,29.2745018568646,29.2291673729347,29.2745018568646,311.02151778767,0.0,1.0
2020-05-08,31.108,31.108,30.9,30.9,400,30.0056409806703,30.0056409806703,29.8050117751933,29.8050117751933,414.695357050227,0.0,1.0
2020-05-11,30.917,31.016,30.917,31.016,100,29.8214093544871,29.9169011397862,29.8214093544871,29.9169011397862,103.673839262557,0.0,1.0
2020-05-12,30.301,30.75,30.301,30.75,600,29.2272382459589,29.6603272520127,29.2272382459589,29.6603272520127,622.043035575342,0.0,1.0
2020-05-13,29.586,29.586,29.48,29.48,800,28.5375753521316,28.5375753521316,28.4353316224174,28.4353316224174,829.390714100456,0.0,1.0
2020-05-14,29.863,29.863,29.863,29.863,17,28.8047594382717,28.8047594382717,28.8047594382717,28.8047594382717,17.6245526746347,0.0,1.0
2020-05-15,30.124,30.124,29.93,29.93,200,29.0565105086059,29.0565105086059,28.869385191959,28.869385191959,207.347678525114,0.0,1.0
2020-05-18,31.376,31.376,31.1,31.1,500,30.2641439954195,30.2641439954195,29.9979244727673,29.9979244727673,518.369196312785,0.0,1.0
2020-05-19,31.071,31.071,31.071,31.071,1,29.9699521316191,29.9699521316191,29.9699521316191,29.9699521316191,1.03673839262557,0.0,1.0
2020-05-20,31.433,31.433,31.433,31.433,184,30.3191241142281,30.3191241142281,30.3191241142281,30.3191241142281,190.759864243105,0.0,1.0
2020-05-21,31.377,31.53,31.377,31.52,1433,30.2651085589074,30.4126867725516,30.2651085589074,30.4030411376729,1485.64611663244,0.0,1.0
2020-05-22,31.375,31.38,31.375,31.38,1500,30.2631794319317,30.268002249371,30.2631794319317,30.268002249371,1555.10758893835,0.0,1.0
2020-05-26,32.123,32.23,32.123,32.23,1000,30.9846729208587,31.0878812140608,30.9846729208587,31.0878812140608,1036.73839262557,0.0,1.0
2020-05-27,32.873,32.873,32.59,32.59,401,31.7080955367614,31.7080955367614,31.4351240696941,31.4351240696941,415.732095442853,0.0,1.0
2020-05-28,32.536,32.536,32.536,32.536,2,31.3830376413491,31.3830376413491,31.3830376413491,31.3830376413491,2.07347678525114,0.0,1.0
2020-05-29,32.486,32.486,32.486,32.486,2,31.3348094669556,31.3348094669556,31.3348094669556,31.3348094669556,2.07347678525114,0.0,1.0
2020-06-01,32.881,32.881,32.85,32.85,900,31.7158120446644,31.7158120446644,31.6859105765404,31.6859105765404,933.064553363011,0.0,1.0
2020-06-02,33.177,33.177,32.971,32.971,400,32.001322837074,32.001322837074,31.8026227585727,31.8026227585727,414.695357050227,0.0,1.0
2020-06-03,34.066,34.066,33.852,33.852,400,32.8588197777907,32.8588197777907,32.6524031913865,32.6524031913865,414.695357050228,0.0,1.0
2020-06-04,34.253,34.253,34.253,34.253,97,33.0391931500225,33.0391931500225,33.0391931500225,33.0391931500225,100.56362408468,0.0,1.0
2020-06-05,35.079,35.42,35.079,35.35,900,33.8359225910034,34.1648387403672,33.8359225910034,34.0973192962162,933.064553363011,0.0,1.0
2020-06-08,35.873,35.873,35.873,35.873,128,34.6017860003724,34.6017860003724,34.6017860003724,34.6017860003724,132.702514256073,0.0,1.0
2020-06-09,35.209,35.265,35.209,35.25,700,33.9613158444265,34.0153313997473,33.9613158444265,34.0008629474292,725.716874837898,0.0,1.0
2020-06-10,34.647,34.98,34.647,34.98,100,33.4192311642434,33.7404308057042,33.4192311642434,33.7404308057042,103.673839262557,0.0,1.0
2020-06-11,32.51,33.54,32.51,33.54,500,31.3579589906645,32.3514593831709,31.3579589906645,32.3514593831709,518.369196312784,0.0,1.0
2020-06-12,33.112,33.112,32.5,32.93,229,31.9386262103624,31.9386262103624,31.3483133557858,31.76307565557,237.413091911255,0.0,1.0
2020-06-15,33.328,33.328,32.75,32.75,134,32.1469719237424,32.1469719237424,31.5894542277534,31.5894542277534,138.922944611826,0.0,1.0
2020-06-16,33.902,34.24,33.902,34.24,100,32.70063136578,33.0266538246802,32.70063136578,33.0266538246802,103.673839262557,0.0,1.0
2020-06-17,33.725,33.725,33.725,33.725,32,32.529903628427,32.529903628427,32.529903628427,32.529903628427,33.1756285640181,0.0,1.0
2020-06-18,33.806,33.806,33.76,33.76,300,32.6080332709444,32.6080332709444,32.5636633505024,32.5636633505024,311.021517787671,0.0,1.0
2020-06-19,33.443,34.17,33.443,34.12,959,32.2578967248475,32.9591343805292,32.2578967248475,32.9109062061357,994.232118527921,0.0,1.0
2020-06-22,33.616,33.616,33.43,33.43,374,32.4247662082491,32.4247662082491,32.2453573995052,32.2453573995052,387.740158841962,0.0,1.0
2020-06-23,33.809,33.83,33.8,33.83,200,32.6109269614081,32.6311827946533,32.6022458900172,32.6311827946533,207.347678525113,0.0,1.0
2020-06-24,32.864,33.29,32.864,33.29,400,31.6994144653706,32.1103185112034,31.6994144653706,32.1103185112034,414.695357050227,0.0,1.0
2020-06-25,33.112,33.112,32.75,32.75,108,31.9386262103624,31.9386262103624,31.5894542277534,31.5894542277534,111.967746403562,0.0,1.0
2020-06-26,32.311,32.311,32.311,32.311,0,31.1660108565783,31.1660108565783,31.1660108565783,31.1660108565783,0,0.0,1.0
2020-06-29,33.0771,33.0771,33.0771,33.0771,32,31.9049629446358,31.9049629446358,31.9049629446358,31.9049629446358,33.1756285640182,0.0,1.0
2020-06-30,33.493,33.493,33.17,33.17,200,32.306124899241,32.306124899241,31.9945708926589,31.9945708926589,207.347678525114,0.0,1.0
2020-07-01,33.8,33.94,33.8,33.94,1200,32.6022458900172,32.7372847783191,32.6022458900172,32.7372847783191,1244.08607115068,0.0,1.0
2020-07-02,33.85,33.85,33.85,33.85,16,32.6504740644107,32.6504740644107,32.6504740644107,32.6504740644107,16.5878142820091,0.0,1.0
2020-07-06,34.393,34.393,34.18,34.345,502,33.1742320383243,33.1742320383243,32.968780015408,33.1279329909066,520.442673098036,0.0,1.0
2020-07-07,33.979,34.21,33.979,34.21,200,32.774902754346,32.9977169200441,32.774902754346,32.9977169200441,207.347678525114,0.0,1.0
2020-07-08,34.237,34.237,34.237,34.237,204,33.0237601342166,33.0237601342166,33.0237601342166,33.0237601342166,211.494632095616,0.0,1.0
2020-07-09,33.861,33.861,33.628,33.64,1200,32.6610842627773,32.6610842627773,32.4363409701035,32.447915731958,1244.08607115068,0.0,1.0
2020-07-10,34.476,34.476,34.476,34.476,1150,33.2542908078176,33.2542908078176,33.2542908078176,33.2542908078176,1192.2491515194,0.0,1.0
2020-07-13,34.087,34.087,34.087,34.087,1150,32.879075611036,32.879075611036,32.879075611036,32.879075611036,1192.2491515194,0.0,1.0
2020-07-14,34.466,34.466,34.06,34.06,995,33.2446451729389,33.2446451729389,32.8530323968635,32.8530323968635,1031.55470066244,0.0,1.0
2020-07-15,35.168,35.168,35.168,35.168,89,33.9217687414238,33.9217687414238,33.9217687414238,33.9217687414238,92.2697169436757,0.0,1.0
2020-07-16,35.071,35.071,35.071,35.071,23,33.8282060831004,33.8282060831004,33.8282060831004,33.8282060831004,23.8449830303881,0.0,1.0
2020-07-17,34.926,34.926,34.926,34.926,22,33.6883443773592,33.6883443773592,33.6883443773592,33.6883443773592,22.8082446377625,0.0,1.0
2020-07-20,34.972,34.972,34.972,34.972,14,33.7327142978013,33.7327142978013,33.7327142978013,33.7327142978013,14.5143374967579,0.0,1.0
2020-07-21,35.175,35.26,35.175,35.26,800,33.9285206858389,34.0105085823079,33.9285206858389,34.0105085823079,829.390714100456,0.0,1.0
2020-07-22,35.3865,35.3865,35.2,35.2,551,34.1325258635235,34.1325258635235,33.9526347730357,33.9526347730357,571.242854336688,0.0,1.0
2020-07-23,35.1611,35.39,35.1611,35.39,760,33.9151132533575,34.135901835731,33.9151132533575,34.135901835731,787.921178395433,0.0,1.0
2020-07-24,34.9375,34.9375,34.9,34.9,201,33.6994368574697,33.6994368574697,33.6632657266746,33.6632657266746,208.384416917739,0.0,1.0
2020-07-27,34.9607,34.9607,34.9607,34.9607,2,33.7218147303883,33.7218147303883,33.7218147303883,33.7218147303883,2.07347678525114,0.0,1.0
2020-07-28,34.9184,35.01,34.9184,35.01,547,33.6810136948514,33.7693677103403,33.6810136948514,33.7693677103403,567.095900766186,0.0,1.0
2020-07-29,35.5081,35.5081,35.28,35.28,841,34.2498167836485,34.2498167836485,34.0297998520653,34.0297998520653,871.896988198104,0.0,1.0
2020-07-30,35.427,35.427,35.427,35.427,7,34.1715906847823,34.1715906847823,34.1715906847823,34.1715906847823,7.25716874837897,0.0,1.0
2020-07-31,35.782,35.782,35.3919,35.65,476,34.5140107229762,34.5140107229762,34.137734506358,34.3866883425773,493.487474889771,0.0,1.0
2020-08-03,36.0111,36.0111,36.0111,36.0111,16,34.7349922180473,34.7349922180473,34.7349922180473,34.7349922180473,16.5878142820091,0.0,1.0
2020-08-04,36.2699,36.2699,36.2699,36.2699,9,34.9846212487082,34.9846212487082,34.9846212487082,34.9846212487082,9.3306455336301,0.0,1.0
2020-08-05,36.6276,36.6276,36.6276,36.6276,2,35.3296456083194,35.3296456083194,35.3296456083194,35.3296456083194,2.07347678525114,0.0,1.0
2020-08-06,36.8387,36.8387,36.671,36.7,1396,35.5332649606088,35.5332649606088,35.3715076636929,35.3994800048412,1447.28679610529,0.0,1.0
2020-08-07,37.1893,37.1893,37.01,37.01,301,35.8714409194561,35.8714409194561,35.698494686081,35.698494686081,312.058256180296,0.0,1.0
2020-08-10,37.6909,37.6909,37.54,37.54,780,36.3552659649719,36.3552659649719,36.2097133346523,36.2097133346523,808.655946247943,0.0,1.0
2020-08-11,37.35,37.73,37.35,37.73,708,36.0264462719569,36.3929803973476,36.0264462719569,36.3929803973476,734.010781978902,0.0,1.0
2020-08-12,37.75,37.75,37.75,37.75,321,36.412271667105,36.412271667105,36.412271667105,36.412271667105,332.793024032808,0.0,1.0
2020-08-13,37.6907,37.6907,37.6907,37.6907,74,36.3550730522743,36.3550730522743,36.3550730522743,36.3550730522743,76.7186410542921,0.0,1.0
2020-08-14,37.7378,37.82,37.7378,37.7541,1011,36.400503992553,36.479791111256,36.400503992553,36.4162263774053,1048.14251494445,0.0,1.0
2020-08-17,37.7736,37.7736,37.69,37.69,1147,36.4350353654188,36.4350353654188,36.3543978578328,36.3543978578328,1189.13893634153,0.0,1.0
2020-08-18,37.6411,37.6411,37.64,37.64,632,36.307230703276,36.307230703276,36.3061696834393,36.3061696834393,655.218664139359,0.0,1.0
2020-08-19,37.5617,37.5617,37.5617,37.5617,632,36.230644362339,36.230644362339,36.230644362339,36.230644362339,655.21866413936,0.0,1.0
2020-08-20,37.58,37.58,37.58,37.58,203,36.2482958741671,36.2482958741671,36.2482958741671,36.2482958741671,210.45789370299,0.0,1.0
2020-08-21,37.6774,37.6774,37.62,37.62,6076,36.3422443578856,36.3422443578856,36.2868784136819,36.2868784136819,6299.22247359296,0.0,1.0
2020-08-24,37.9595,37.9595,37.9,37.9,381,36.6143477178139,36.6143477178139,36.5569561902856,36.5569561902856,394.997327590341,0.0,1.0
2020-08-25,38.0064,38.0064,37.915,37.915,134,36.659585745395,36.659585745395,36.5714246426036,36.5714246426036,138.922944611826,0.0,1.0
2020-08-26,38.405,38.405,38.405,38.405,104,37.0440607516601,37.0440607516601,37.0440607516601,37.0440607516601,107.820792833059,0.0,1.0
2020-08-27,38.317,38.52,38.317,38.52,308,36.9591791647275,37.1549855527652,36.9591791647275,37.1549855527652,319.315424928675,0.0,1.0
2020-08-28,38.5516,38.5516,38.45,38.48,2281,37.1854657589819,37.1854657589819,37.0874661086143,37.1164030132504,2364.80027357892,0.0,1.0
2020-08-31,38.5948,38.6027,38.5948,38.6027,391,37.2271349016579,37.2347549532121,37.2271349016579,37.2347549532121,405.364711516597,0.0,1.0
2020-09-01,39.0814,39.0814,38.89,38.89,113,37.6964914948556,37.6964914948556,37.5118740432772,37.5118740432772,117.151438366689,0.0,1.0
2020-09-02,39.5313,39.5313,39.18,39.19,304,38.1304486080485,38.1304486080485,37.7915974547596,37.8012430896383,315.168471358172,0.0,1.0
2020-09-03,38.2521,38.89,38.2521,38.89,222,36.8965789943647,37.5118740432772,36.8965789943647,37.5118740432772,230.155923162876,0.0,1.0
2020-09-04,38.049,38.049,38.049,38.049,141,36.7006761499783,36.7006761499783,36.7006761499783,36.7006761499783,146.180113360205,0.0,1.0
2020-09-08,37.1148,37.67,37.1148,37.2,478,35.7995809396098,36.3351065880754,35.7995809396098,35.8817617487764,495.560951675022,0.0,1.0
2020-09-09,37.6145,37.6145,37.45,37.45,292,36.2815733144986,36.2815733144986,36.1229026207439,36.1229026207439,302.727610646666,0.0,1.0
2020-09-10,36.9316,37.921,36.9316,37.921,847,35.622872908632,36.5772120235309,35.622872908632,36.5772120235309,878.117418553855,0.0,1.0
2020-09-11,36.8095,36.8095,36.57,36.57,243,35.505099706763,35.505099706763,35.274086751418,35.274086751418,251.927429408013,0.0,1.0
2020-09-14,37.2785,37.43,37.2785,37.43,102,35.9574799825742,36.1036113509865,35.9574799825742,36.1036113509865,105.747316047808,0.0,1.0
2020-09-15,37.3505,37.3505,37.3505,37.3505,120,36.0269285537008,36.0269285537008,36.0269285537008,36.0269285537008,124.408607115068,0.0,1.0
2020-09-16,37.3722,37.575,37.3722,37.575,133,36.0478595813876,36.2434730567277,36.0478595813876,36.2434730567277,137.886206219201,0.0,1.0
2020-09-17,36.7888,36.7888,36.6,36.6,378,35.4851332425641,35.4851332425641,35.3030236560542,35.3030236560542,391.887112412465,0.0,1.0
2020-09-18,36.5172,36.5172,36.5172,36.5172,35,35.2231577992585,35.2231577992585,35.2231577992585,35.2231577992585,36.2858437418949,0.0,1.0
2020-09-21,36.2099,36.2099,36.2099,36.2099,11,34.9267474394359,34.9267474394359,34.9267474394359,34.9267474394359,11.4041223188813,0.0,1.0
2020-09-22,36.7788,36.7788,36.7788,36.7788,15,35.4754876076854,35.4754876076854,35.4754876076854,35.4754876076854,15.5510758893835,0.0,1.0
2020-09-23,35.9254,36.71,35.9254,36.71,851,34.6523291271368,35.4091256397199,34.6523291271368,35.4091256397199,882.26437212436,0.0,1.0
2020-09-24,35.9752,35.9752,35.57,35.57,291,34.7003643888328,34.7003643888328,34.3095232635477,34.3095232635477,301.69087225404,0.0,1.0
2020-09-25,36.6447,36.6447,36.6447,36.6447,2,35.346139643962,35.346139643962,35.346139643962,35.346139643962,2.07347678525113,0.0,1.0
2020-09-28,37.3533,37.3533,37.3533,37.3533,2,36.0296293314669,36.0296293314669,36.0296293314669,36.0296293314669,2.07347678525114,0.0,1.0
2020-09-29,37.1567,37.1567,37.1567,37.1567,19,35.8399961497516,35.8399961497516,35.8399961497516,35.8399961497516,19.6980294598858,0.0,1.0
2020-09-30,37.4786,37.4786,37.4786,37.4786,19,36.150489136497,36.150489136497,36.150489136497,36.150489136497,19.6980294598858,0.0,1.0
2020-10-01,37.9674,37.9674,37.8999,37.8999,119,36.621967769368,36.621967769368,36.5568597339368,36.5568597339368,123.371868722443,0.0,1.0
2020-10-02,37.7025,37.7025,37.7025,37.7025,21,36.3664549014312,36.3664549014312,36.3664549014312,36.3664549014312,21.7715062451369,0.0,1.0
2020-10-05,38.2111,38.2111,38.2111,38.2111,108,36.857031891362,36.857031891362,36.857031891362,36.857031891362,111.967746403562,0.0,1.0
2020-10-06,37.731,37.731,37.731,37.731,6,36.3939449608355,36.3939449608355,36.3939449608355,36.3939449608355,6.22043035575341,0.0,1.0
2020-10-07,38.5084,38.5084,38.5084,38.5084,10,37.1437966163059,37.1437966163059,37.1437966163059,37.1437966163059,10.3673839262557,0.0,1.0
2020-10-08,38.6492,38.6492,38.6492,38.6492,1,37.279607155398,37.279607155398,37.279607155398,37.279607155398,1.03673839262557,0.0,1.0
2020-10-09,39.0704,39.0704,39.0595,39.0595,284,37.685881296489,37.685881296489,37.6753675544712,37.6753675544712,294.433703505662,0.0,1.0
2020-10-12,39.7748,39.87,39.33,39.33,407,38.3653198173449,38.4571462613901,37.9362819779402,37.9362819779402,421.952525798606,0.0,1.0
2020-10-13,39.6521,39.6521,39.6521,39.6521,15,38.2469678773832,38.2469678773832,38.2469678773832,38.2469678773832,15.5510758893835,0.0,1.0
2020-10-14,39.3302,39.3302,39.3302,39.3302,5,37.9364748906377,37.9364748906377,37.9364748906377,37.9364748906377,5.18369196312785,0.0,1.0
2020-10-15,39.4566,39.4566,39.4566,39.4566,5,38.0583957155045,38.0583957155045,38.0583957155045,38.0583957155045,5.18369196312785,0.0,1.0
2020-10-16,39.4707,39.4707,39.4707,39.4707,5,38.0719960606835,38.0719960606835,38.0719960606835,38.0719960606835,5.18369196312784,0.0,1.0
2020-10-19,38.951,38.951,38.951,38.951,8,37.5707124160373,37.5707124160373,37.5707124160373,37.5707124160373,8.29390714100455,0.0,1.0
2020-10-20,39.1977,39.27,39.1977,39.27,237,37.8086702284949,37.8784081686679,37.8086702284949,37.8784081686679,245.70699905226,0.0,1.0
2020-10-21,38.8947,38.8947,38.83,38.83,202,37.5164074916702,37.5164074916702,37.454000234005,37.454000234005,209.421155310365,0.0,1.0
2020-10-22,39.2145,39.2145,39.1099,39.11,438,37.8248748950911,37.8248748950911,37.7239815542599,37.7240780106087,454.091415969999,0.0,1.0
2020-10-23,39.5499,39.5499,39.5499,39.5499,51,38.1483894889228,38.1483894889228,38.1483894889228,38.1483894889228,52.873658023904,0.0,1.0
2020-10-26,38.8121,38.8121,38.8121,38.8121,81,37.4367345475721,37.4367345475721,37.4367345475721,37.4367345475721,83.9758098026711,0.0,1.0
2020-10-27,38.9249,38.9249,38.9249,38.9249,6,37.5455373090039,37.5455373090039,37.5455373090039,37.5455373090039,6.22043035575341,0.0,1.0
2020-10-28,37.5284,37.5284,37.5284,37.5284,4,36.198524398193,36.198524398193,36.198524398193,36.198524398193,4.14695357050227,0.0,1.0
2020-10-29,38.232,38.232,38.232,38.232,53,36.8771912682585,36.8771912682585,36.8771912682585,36.8771912682585,54.9471348091552,0.0,1.0
2020-10-30,37.3663,37.3663,37.3663,37.3663,47,36.0421686568092,36.0421686568092,36.0421686568092,36.0421686568092,48.7267044534017,0.0,1.0
2020-11-02,37.822,37.822,37.69,37.77,441,36.4817202382317,36.4817202382317,36.3543978578328,36.4315629368624,457.201631147876,0.0,1.0
2020-11-03,38.702,38.702,38.702,38.702,3,37.3305361075576,37.3305361075576,37.3305361075576,37.3305361075576,3.1102151778767,0.0,1.0
2020-11-04,39.427,39.427,39.427,39.427,25,38.0298446362636,38.0298446362636,38.0298446362636,38.0298446362636,25.9184598156392,0.0,1.0
2020-11-05,40.3715,40.3715,40.3715,40.3715,101,38.9408748505571,38.9408748505571,38.9408748505571,38.9408748505571,104.710577655182,0.0,1.0
2020-11-06,40.3934,40.3934,40.3934,40.3934,56,38.9619987909415,38.9619987909415,38.9619987909415,38.9619987909415,58.0573499870318,0.0,1.0
2020-11-09,40.422,40.422,40.422,40.422,2,38.9895853066946,38.9895853066946,38.9895853066946,38.9895853066946,2.07347678525113,0.0,1.0
2020-11-10,40.5673,40.5673,40.5673,40.5673,189,39.1297363814821,39.1297363814821,39.1297363814821,39.1297363814821,195.943556206233,0.0,1.0
2020-11-11,40.9557,40.9557,40.9557,40.9557,30,39.504372840171,39.504372840171,39.504372840171,39.504372840171,31.102151778767,0.0,1.0
2020-11-12,40.6143,40.6143,40.6143,40.6143,10,39.175070865412,39.175070865412,39.175070865412,39.175070865412,10.3673839262557,0.0,1.0
2020-11-13,41.2335,41.2335,41.2335,41.2335,10,39.7723285771013,39.7723285771013,39.7723285771013,39.7723285771013,10.3673839262557,0.0,1.0
2020-11-16,41.627,41.627,41.5608,41.5608,748,40.1518843095783,40.1518843095783,40.0880302066813,40.0880302066813,775.480317683925,0.0,1.0
2020-11-17,41.7493,41.8799,41.6495,41.6495,1319,40.2698504241448,40.3958224156607,40.1735869880554,40.1735869880554,1367.45793987313,0.0,1.0
2020-11-18,41.3281,41.3281,41.3281,41.3281,118,39.8635762830539,39.8635762830539,39.8635762830539,39.8635762830539,122.335130329817,0.0,1.0
2020-11-19,41.512,41.512,41.405,41.405,554,40.0409595084732,40.0409595084732,39.9377512152711,39.9377512152711,574.353069514565,0.0,1.0
2020-11-20,41.36,41.36,41.23,41.23,263,39.8943458583169,39.8943458583169,39.7689526048938,39.7689526048938,272.662197260525,0.0,1.0
2020-11-23,41.61,41.61,41.53,41.54,663,40.1354867302845,40.1354867302845,40.0583216512549,40.0679672861336,687.357554310752,0.0,1.0
2020-11-24,42.0909,42.0909,42.0909,42.0909,12,40.5993453116014,40.5993453116014,40.5993453116014,40.5993453116014,12.4408607115068,0.0,1.0
2020-11-25,42.1728,42.1728,42.1728,42.1728,41,40.6783430612579,40.6783430612579,40.6783430612579,40.6783430612579,42.5062740976484,0.0,1.0
2020-11-27,42.4057,42.4057,42.4057,42.4057,41,40.9029898975829,40.9029898975829,40.9029898975829,40.9029898975829,42.5062740976484,0.0,1.0
2020-11-30,42.18,42.19,42.06,42.19,1750,40.6852879183706,40.6949335532493,40.5695402998262,40.6949335532493,1814.29218709475,0.0,1.0
2020-12-01,42.6726,42.86,42.6726,42.85,592,41.1604318924955,41.3411910901224,41.1604318924955,41.3315454552437,613.749128434337,0.0,1.0
2020-12-02,42.8076,42.8076,42.4,42.4,1207,41.290647963358,41.290647963358,40.8974918857021,40.8974918857021,1251.34323989906,0.0,1.0
2020-12-03,42.8411,42.9887,42.8411,42.91,909,41.3229608402017,41.4653304110113,41.3229608402017,41.3894192645159,942.395198896641,0.0,1.0
2020-12-04,42.9112,42.9112,42.9112,42.9112,28,41.3905767407014,41.3905767407014,41.3905767407014,41.3905767407014,29.0286749935159,0.0,1.0
2020-12-07,42.9948,42.9948,42.9948,42.9948,99,41.4712142482873,41.4712142482873,41.4712142482873,41.4712142482873,102.637100869931,0.0,1.0
2020-12-08,43.1728,43.1728,43.1728,43.1728,7,41.6429065491283,41.6429065491283,41.6429065491283,41.6429065491283,7.25716874837897,0.0,1.0
2020-12-09,42.729,42.729,42.729,42.729,32,41.2148332732114,41.2148332732114,41.2148332732114,41.2148332732114,33.1756285640182,0.0,1.0
2020-12-10,42.71,42.79,42.695,42.72,2665,41.1965065669419,41.2736716459715,41.1820381146238,41.2061522018206,2762.90781634714,0.0,1.0
2020-12-11,42.6424,42.6424,42.6424,42.6424,244,41.1313020751618,41.1313020751618,41.1313020751618,41.1313020751618,252.964167800639,0.0,1.0
2020-12-14,42.4584,43.04,42.4584,43.01,1485,40.9538223933937,41.5148125179391,40.9538223933937,41.485875613303,1539.55651304897,0.0,1.0
2020-12-15,43.0329,43.0329,43.0329,43.0329,79,41.5079641171752,41.5079641171752,41.5079641171752,41.5079641171752,81.9023330174199,0.0,1.0
2020-12-16,43.1975,43.1975,43.1975,43.1975,7,41.6667312672787,41.6667312672787,41.6667312672787,41.6667312672787,7.25716874837897,0.0,1.0
2020-12-17,43.4525,43.4525,43.4525,43.4525,20,41.9126949566856,41.9126949566856,41.9126949566856,41.9126949566856,20.7347678525114,0.0,1.0
2020-12-18,43.208,43.208,43.208,43.208,135,41.6768591839013,41.6768591839013,41.6768591839013,41.6768591839013,139.959683004452,0.0,1.0
2020-12-21,43.0047,43.0047,43.0047,43.0047,31,41.4807634268173,41.4807634268173,41.4807634268173,41.4807634268173,32.1388901713926,0.0,1.0
2020-12-22,43.1501,43.18,43.1501,43.1799,255,41.6210109579536,41.6498514062409,41.6210109579536,41.6497549498922,264.36829011952,0.0,1.0
2020-12-23,43.3898,43.3898,43.3898,43.3898,32,41.8522168259961,41.8522168259961,41.8522168259961,41.8522168259961,33.1756285640182,0.0,1.0
2020-12-24,42.9752,42.9752,42.9752,42.9752,71,41.7921732215123,41.7921732215123,41.7921732215123,41.7921732215123,73.0098237253044,0.35235049,1.0
2020-12-28,43.2618,43.2618,43.2618,43.2618,253,42.0708836602138,42.0708836602138,42.0708836602138,42.0708836602138,260.161766232423,0.0,1.0
2020-12-29,43.1184,43.1184,43.1184,43.1184,118,41.9314311936758,41.9314311936758,41.9314311936758,41.9314311936758,121.340270416703,0.0,1.0
2020-12-30,43.1657,43.23,43.1657,43.23,160,41.9774291132522,42.0399590546636,41.9774291132522,42.0399590546636,164.529180226038,0.0,1.0
2020-12-31,43.2319,43.2319,43.063,43.08,971,42.0418067512216,42.0418067512216,41.877556251931,41.894088273766,998.486462496768,0.0,1.0
2021-01-04,42.6054,45.0,42.23,45.0,545,41.4325531230063,43.7612342692542,41.0674871820135,43.7612342692542,560.427520144942,0.0,1.0
2021-01-05,42.8052,42.8495,42.64,42.64,670,41.6268530031618,41.6699335071202,41.4662006498,41.4662006498,688.965942196534,0.0,1.0
2021-01-06,43.1852,43.1852,43.08,43.08,374,41.9963923147688,41.9963923147688,41.894088273766,41.894088273766,384.586958778364,0.0,1.0
2021-01-07,43.7938,43.83,43.7938,43.83,108,42.5882386964637,42.6234421782536,42.5882386964637,42.6234421782536,111.057196652576,0.0,1.0
2021-01-08,43.9949,43.9949,43.87,43.87,751,42.7838027900536,42.7838027900536,42.6623410531596,42.6623410531596,772.258839685966,0.0,1.0
2021-01-11,43.7988,43.7988,43.7988,43.7988,218,42.5931010558269,42.5931010558269,42.5931010558269,42.5931010558269,224.171008057977,0.0,1.0
2021-01-12,44.16,44.26,43.9875,44.245,1369,42.9443578962281,43.0416050834932,42.776606498196,43.0270180054034,1407.75279830904,0.0,1.0
2021-01-13,44.1846,44.1846,44.1795,44.18,664,42.9682807042953,42.9682807042953,42.9633210977448,42.9638073336811,682.796097938058,0.0,1.0
2021-01-14,44.0423,44.44,44.0423,44.44,315,42.8298979568172,43.2166500205702,42.8298979568172,43.2166500205702,323.916823570013,0.0,1.0
2021-01-15,43.6145,43.8,43.6145,43.8,243,42.4138744896975,42.5942680220741,42.4138744896975,42.5942680220741,249.878692468295,0.0,1.0
2021-01-19,43.8913,43.8913,43.73,43.73,306,42.6830547040471,42.6830547040471,42.5261949909886,42.5261949909886,314.662057182297,0.0,1.0
2021-01-20,44.6038,44.6038,44.3951,44.3951,1222,43.3759409133103,43.3759409133103,43.1729860334882,43.1729860334882,1256.59161397636,0.0,1.0
2021-01-21,44.698,44.698,44.698,44.698,410,43.4675477637139,43.4675477637139,43.4675477637139,43.4675477637139,421.606024329222,0.0,1.0
2021-01-22,44.6568,44.72,44.6568,44.72,424,43.4274819225607,43.4889421449122,43.4274819225607,43.4889421449122,436.002327599001,0.0,1.0
2021-01-25,44.62,44.88,44.45,44.45,1177,43.3916949576472,43.6445376445362,43.2263747392967,43.2263747392967,1210.31778203779,0.0,1.0
2021-01-26,44.6093,44.6093,44.6093,44.6093,22,43.3812895086098,43.3812895086098,43.3812895086098,43.3812895086098,22.6227622810802,0.0,1.0
2021-01-27,43.24,44.38,43.24,44.38,475,42.0496837733901,43.1583017082112,42.0496837733901,43.1583017082112,488.44600379605,0.0,1.0
2021-01-28,43.6355,43.7089,43.6355,43.7089,487,42.4342963990232,42.5056758344757,42.4342963990232,42.5056758344757,500.785692313003,0.0,1.0
2021-01-29,42.8622,43.1391,42.65,43.1391,7788,41.6822838999029,41.9515613614397,41.4759253685265,41.9515613614397,8008.45784750239,0.0,1.0
2021-02-01,43.39,43.39,43.39,43.39,126,42.1955545542876,42.1955545542876,42.1955545542876,42.1955545542876,129.566729428005,0.0,1.0
2021-02-02,43.9271,44.06,43.9271,44.06,162,42.7178691970879,42.8471107089631,42.7178691970879,42.8471107089631,166.585794978864,0.0,1.0
2021-02-03,44.081,44.2,44.081,44.2,104,42.8675326182888,42.9832567711342,42.8675326182888,42.9832567711342,106.943967146925,0.0,1.0
2021-02-04,44.6593,44.66,44.63,44.66,4102,43.4299131022423,43.4305938325532,43.4014196763737,43.4305938325532,4218.11685804505,0.0,1.0
2021-02-05,45.0,45.0,44.785,44.785,654,43.7612342692542,43.7612342692542,43.5521528166344,43.5521528166344,672.513024173931,0.0,1.0
2021-02-08,45.2405,45.2405,45.04,45.04,6753,43.9951137546266,43.9951137546266,43.8001331441602,43.8001331441602,6944.15971291521,0.0,1.0
2021-02-09,45.2299,45.39,45.15,45.39,1204,43.9848055527765,44.1404982995878,43.9071050501517,44.1404982995878,1238.08208120094,0.0,1.0
2021-02-10,45.2332,45.47,45.2332,45.47,307,43.9880147099562,44.2182960493998,43.9880147099562,44.2182960493998,315.690364558711,0.0,1.0
2021-02-11,45.209,45.209,45.209,45.209,50,43.9644808906381,43.9644808906381,43.9644808906381,43.9644808906381,51.4153688206369,0.0,1.0
2021-02-12,45.4607,45.4607,45.25,45.271,1342,44.2092520609841,44.2092520609841,44.0043522374167,44.0247741467424,1379.98849914589,0.0,1.0
2021-02-16,45.5152,45.5152,45.5,45.5,476,44.2622517780435,44.2622517780435,44.2474702055793,44.2474702055793,489.474311172464,0.0,1.0
2021-02-17,45.4545,45.4545,45.4545,45.4545,49,44.2032227353737,44.2032227353737,44.2032227353737,44.2032227353737,50.3870614442241,0.0,1.0
2021-02-18,45.2607,45.2607,45.06,45.06,12138,44.0147576864541,44.0147576864541,43.8195825816132,43.8195825816132,12481.5949348978,0.0,1.0
2021-02-19,45.2195,45.52,45.2195,45.52,4198,43.9746918453009,44.2669196430323,43.9746918453009,44.2669196430323,4316.83436618067,0.0,1.0
2021-02-22,44.9534,45.1399,44.9534,45.1399,591,43.7159170799887,43.897283084238,43.7159170799887,43.897283084238,607.729659459928,0.0,1.0
2021-02-23,45.1236,45.1236,45.06,45.06,3135,43.8814317927138,43.8814317927138,43.8195825816132,43.8195825816132,3223.74362505393,0.0,1.0
2021-02-24,45.512,45.512,45.4505,45.4505,587,44.2591398680511,44.2591398680511,44.1993328478831,44.1993328478831,603.616429954277,0.0,1.0
2021-02-25,44.5912,44.5912,44.5912,44.5912,92,43.3636877677149,43.3636877677149,43.3636877677149,43.3636877677149,94.6042786299718,0.0,1.0
2021-02-26,44.6,45.08,44.6,44.73,610,43.3722455201942,43.8390320190662,43.3722455201942,43.4986668636387,627.26749961177,0.0,1.0
2021-03-01,45.7183,45.82,45.7183,45.82,1088,44.4597608153788,44.5586612048273,44.4597608153788,44.5586612048273,1118.79842553706,0.0,1.0
2021-03-02,45.4322,45.82,45.4322,45.82,1175,44.1815366126136,44.5586612048273,44.1815366126136,44.5586612048273,1208.26116728497,0.0,1.0
2021-03-03,44.6612,44.87,44.6612,44.87,1222,43.4317607988004,43.6348129258097,43.4317607988004,43.6348129258097,1256.59161397636,0.0,1.0
2021-03-04,43.99,44.55,43.93,44.55,3339,42.7790376778776,43.3236219265617,42.7206893655186,43.3236219265617,3433.51832984213,0.0,1.0
2021-03-05,44.707,44.707,43.3,44.1999,1565,43.4763000105677,43.4763000105677,42.1080320857491,42.9831595239469,1609.30104408594,0.0,1.0
2021-03-08,44.7118,44.7118,44.7118,44.7118,87,43.4809678755565,43.4809678755565,43.4809678755565,43.4809678755565,89.4627417479081,0.0,1.0
2021-03-09,45.06,45.06,45.06,45.06,213,43.8195825816132,43.8195825816132,43.8195825816132,43.8195825816132,219.029471175913,0.0,1.0
2021-03-10,45.3484,45.45,45.28,45.319,3590,44.1000434696855,44.1988466119468,44.0335263935962,44.0714527966296,3691.62348132173,0.0,1.0
2021-03-11,45.782,45.96,45.7399,45.759,4056,44.5217072736666,44.6948072669983,44.480766207828,44.4993404205956,4170.81471873006,0.0,1.0
2021-03-12,46.2752,46.2752,45.86,45.86,882,45.0013304012576,45.0013304012576,44.5975600797333,44.5975600797333,906.967105996035,0.0,1.0
2021-03-15,46.5452,46.5452,46.235,46.33,528,45.2638978068731,45.2638978068731,44.9622370319771,45.0546218598788,542.946294745926,0.0,1.0
2021-03-16,46.3534,46.449,46.3534,46.449,616,45.0773777016989,45.1703460127242,45.0773777016989,45.1703460127242,633.437343870246,0.0,1.0
2021-03-17,46.4615,46.4615,46.4615,46.4615,94,45.1825019111323,45.1825019111323,45.1825019111323,45.1825019111323,96.6608933827974,0.0,1.0
2021-03-18,45.818,46.35,45.818,46.35,4465,44.556716261082,45.0740712973318,44.556716261082,45.0740712973318,4591.39243568287,0.0,1.0
2021-03-19,46.0261,46.0261,45.58,45.58,1400,44.7590876577805,44.7590876577805,44.3252679553913,44.3252679553913,1439.63032697783,0.0,1.0
2021-03-22,45.9964,46.099,45.9964,46.099,488,44.7302052431628,44.8299808572967,44.7302052431628,44.8299808572967,501.813999689416,0.0,1.0
2021-03-23,45.4789,45.4789,45.4789,45.4789,149,44.2269510490664,44.2269510490664,44.2269510490664,44.2269510490664,153.217799085498,0.0,1.0
2021-03-24,45.0866,45.0866,45.0866,45.0866,136,43.8454503334257,43.8454503334257,43.8454503334257,43.8454503334257,139.849803192132,0.0,1.0
2021-03-25,45.5205,45.5205,44.63,44.63,561,44.2674058789686,44.2674058789686,43.4014196763737,43.4014196763737,576.880438167546,0.0,1.0
2021-03-26,46.0103,46.0103,46.0103,46.0103,135,44.7437226021926,44.7437226021926,44.7437226021926,44.7437226021926,138.82149581572,0.0,1.0
2021-03-29,45.9759,46.0,45.65,45.65,2789,44.7102695697735,44.7337061419043,44.3933409864768,44.3933409864768,2867.94927281512,0.0,1.0
2021-03-30,46.0486,46.0486,45.995,45.995,934,44.7809682749151,44.7809682749151,44.7288437825411,44.7288437825411,960.439089569497,0.0,1.0
2021-03-31,46.2525,46.2525,46.2525,46.2525,86,44.9792552897485,44.9792552897485,44.9792552897485,44.9792552897485,88.4344343714954,0.0,1.0
2021-04-01,46.5765,46.58,46.5765,46.58,15537,45.2943361764871,45.2977398280414,45.2943361764871,45.2977398280414,15976.8117073247,0.0,1.0
2021-04-05,47.2273,47.2273,47.08,47.17,1515,45.9272208712078,45.9272208712078,45.7839757643664,45.8714982329049,1557.8856752653,0.0,1.0
2021-04-06,47.4098,47.4098,47.4098,47.4098,333,46.1046969879664,46.1046969879664,46.1046969879664,46.1046969879664,342.426356345442,0.0,1.0
2021-04-07,47.4938,47.4938,47.4938,47.4938,170,46.186384625269,46.186384625269,46.186384625269,46.186384625269,174.812253990166,0.0,1.0
2021-04-08,47.7379,47.7379,47.62,47.62,337,46.4237650093829,46.4237650093829,46.3091105755975,46.3091105755975,346.539585851093,0.0,1.0
2021-04-09,48.1041,48.1041,48.1041,48.1041,147,46.7798842091474,46.7798842091474,46.7798842091474,46.7798842091474,151.161184332672,0.0,1.0
2021-04-12,48.1179,48.1179,48.0652,48.0652,668,46.7933043209899,46.7933043209899,46.7420550533013,46.7420550533013,686.90932744371,0.0,1.0
2021-04-13,48.2375,48.2375,48.2375,48.2375,143,46.9096119569589,46.9096119569589,46.9096119569589,46.9096119569589,147.047954827021,0.0,1.0
2021-04-14,48.0826,48.0826,48.0826,48.0826,365,46.7589760638854,46.7589760638854,46.7589760638854,46.7589760638854,375.332192390649,0.0,1.0
2021-04-15,48.4702,48.4702,48.17,48.17,693,47.1359061617246,47.1359061617246,46.843970105555,46.843970105555,712.617011854027,0.0,1.0
2021-04-16,48.5289,48.5289,48.5289,48.5289,207,47.1929902606491,47.1929902606491,47.1929902606491,47.1929902606491,212.859626917437,0.0,1.0
2021-04-19,48.2257,48.43,48.2257,48.43,204,46.8981367888616,47.096812792444,46.8981367888616,47.096812792444,209.774704788199,0.0,1.0
2021-04-20,47.7099,47.7099,47.5,47.5,502,46.3965357969487,46.3965357969487,46.1924139508795,46.1924139508795,516.210302959194,0.0,1.0
2021-04-21,48.2411,48.2411,48.2411,48.2411,262,46.9131128557004,46.9131128557004,46.9131128557004,46.9131128557004,269.416532620138,0.0,1.0
2021-04-22,48.0414,48.24,48.0,48.24,949,46.7189102227322,46.9120431366405,46.6786498872045,46.9120431366405,975.863700215688,0.0,1.0
2021-04-23,48.5916,48.5916,48.5916,48.5916,331,47.2539642470643,47.2539642470643,47.2539642470643,47.2539642470643,340.369741592616,0.0,1.0
2021-04-26,48.4243,48.4243,48.4243,48.4243,201,47.0912697027699,47.0912697027699,47.0912697027699,47.0912697027699,206.68978265896,0.0,1.0
2021-04-27,48.7473,48.7473,48.7473,48.7473,85,47.4053781176359,47.4053781176359,47.4053781176359,47.4053781176359,87.4061269950827,0.0,1.0
2021-04-28,48.5034,48.65,48.5034,48.65,600,47.1681922278966,47.3107566044271,47.1681922278966,47.3107566044271,616.984425847642,0.0,1.0
2021-04-29,49.062,49.07,48.845,49.07,420,47.7114150159589,47.7191947909401,47.5003886195938,47.7191947909401,431.88909809335,0.0,1.0
2021-04-30,48.7298,48.92,48.72,48.92,2724,47.3883598598645,47.5733240100426,47.3788296355126,47.5733240100426,2801.1092933483,0.0,1.0
2021-05-03,49.1497,49.1497,49.1497,49.1497,209,47.7967007991903,47.7967007991903,47.7967007991903,47.7967007991903,214.916241670262,0.0,1.0
2021-05-04,48.7772,48.7772,48.5378,48.5378,536,47.4344550266282,47.4344550266282,47.2016452603157,47.2016452603157,551.172753757227,0.0,1.0
2021-05-05,48.8607,48.8607,48.8607,48.8607,41,47.5156564279944,47.5156564279944,47.5156564279944,47.5156564279944,42.1606024329223,0.0,1.0
2021-05-06,49.0694,49.0694,48.7201,48.73,922,47.7186113078165,47.7186113078165,47.3789268826998,47.3885543542391,948.099401052544,0.0,1.0
2021-05-07,49.6457,49.6457,49.4,49.4,416,48.2790468480248,48.2790468480248,48.0401105089146,48.0401105089146,427.775868587699,0.0,1.0
2021-05-10,49.3789,49.81,49.3789,49.81,426,48.0195913524017,48.4388239767012,48.0195913524017,48.4388239767012,438.058942351826,0.0,1.0
2021-05-11,48.7884,48.7884,48.7884,48.7884,233,47.4453467116018,47.4453467116018,47.4453467116018,47.4453467116018,239.595618704168,0.0,1.0
2021-05-12,47.6302,48.35,47.6302,48.35,711,46.3190297886985,47.019015042632,46.3190297886985,47.019015042632,731.126544629456,0.0,1.0
2021-05-13,48.2896,48.2896,48.2896,48.2896,263,46.960277741524,46.960277741524,46.960277741524,46.960277741524,270.44483999655,0.0,1.0
2021-05-14,49.3552,49.3552,49.3552,49.3552,203,47.9965437690199,47.9965437690199,47.9965437690199,47.9965437690199,208.746397411786,0.0,1.0
2021-05-17,49.2744,49.2744,49.2744,49.2744,193,47.9179680417098,47.9179680417098,47.9179680417098,47.9179680417098,198.463323647658,0.0,1.0
2021-05-18,48.987,48.987,48.987,48.987,219,47.6384796255102,47.6384796255102,47.6384796255102,47.6384796255102,225.199315434389,0.0,1.0
2021-05-19,48.557,48.557,48.557,48.557,200,47.2203167202706,47.2203167202706,47.2203167202706,47.2203167202706,205.661475282548,0.0,1.0
2021-05-20,48.7619,48.7619,48.7,48.7,318,47.4195762069766,47.4195762069766,47.3593801980596,47.3593801980596,327.001745699251,0.0,1.0
2021-05-21,48.75,48.7604,48.75,48.7604,732,47.4080037916921,47.4181174991676,47.4080037916921,47.4181174991676,752.720999534124,0.0,1.0
2021-05-24,49.1354,49.1354,49.1354,49.1354,126,47.7827944514114,47.7827944514114,47.7827944514114,47.7827944514114,129.566729428005,0.0,1.0
2021-05-25,48.9839,48.9839,48.9839,48.9839,97,47.6354649627049,47.6354649627049,47.6354649627049,47.6354649627049,99.7458155120356,0.0,1.0
2021-05-26,49.0176,49.06,49.0176,49.06,681,47.6682372648132,47.7094700722136,47.6682372648132,47.7094700722136,700.277323337075,0.0,1.0
2021-05-27,49.2302,49.2302,49.2302,49.2302,209,47.8749847849387,47.8749847849387,47.8749847849387,47.8749847849387,214.916241670262,0.0,1.0
2021-05-28,49.1132,49.1132,49.1132,49.1132,276,47.7612055758386,47.7612055758386,47.7612055758386,47.7612055758386,283.812835889916,0.0,1.0
2021-06-01,49.0988,49.0988,49.0988,49.0988,143,47.7472019808724,47.7472019808724,47.7472019808724,47.7472019808724,147.047954827022,0.0,1.0
2021-06-02,49.1536,49.1536,49.1536,49.1536,87,47.8004934394936,47.8004934394936,47.8004934394936,47.8004934394936,89.4627417479083,0.0,1.0
2021-06-03,48.9457,48.9457,48.9457,48.9457,608,47.5983165371697,47.5983165371697,47.5983165371697,47.5983165371697,625.210884858944,0.0,1.0
2021-06-04,49.048,49.048,49.048,49.048,96,47.6978004097418,47.6978004097418,47.6978004097418,47.6978004097418,98.7175081356228,0.0,1.0
2021-06-07,49.0375,49.0375,49.0375,49.0375,206,47.687589455079,47.687589455079,47.687589455079,47.687589455079,211.831319541024,0.0,1.0
2021-06-08,49.1998,49.1998,49.07,49.07,288,47.8454216400101,47.8454216400101,47.7191947909401,47.7191947909401,296.152524406868,0.0,1.0
2021-06-09,48.927,49.1,48.927,49.0999,4529,47.5801313131511,47.7483689471196,47.5801313131511,47.7482716999323,4657.20410777329,0.0,1.0
2021-06-10,48.9893,48.9893,48.9893,48.9893,86,47.6407163108172,47.6407163108172,47.6407163108172,47.6407163108172,88.4344343714955,0.0,1.0
2021-06-11,49.2414,49.2414,49.2414,49.2414,102,47.8858764699123,47.8858764699123,47.8858764699123,47.8858764699123,104.887352394099,0.0,1.0
2021-06-14,49.1007,49.1007,49.1007,49.1007,124,47.7490496774305,47.7490496774305,47.7490496774305,47.7490496774305,127.510114675179,0.0,1.0
2021-06-15,49.1163,49.1163,49.1163,49.1163,82,47.7642202386438,47.7642202386438,47.7642202386438,47.7642202386438,84.3212048658445,0.0,1.0
2021-06-16,49.1069,49.1069,49.1069,49.1069,127,47.7550790030409,47.7550790030409,47.7550790030409,47.7550790030409,130.595036804418,0.0,1.0
2021-06-17,48.8958,48.8958,48.8919,48.8919,297,47.5497901907245,47.5497901907245,47.5459975504211,47.5459975504211,305.407290794583,0.0,1.0
2021-06-18,48.25,48.25,48.25,48.25,2066,46.921767855367,46.921767855367,46.921767855367,46.921767855367,2124.48303966872,0.0,1.0
2021-06-21,48.8531,48.8531,48.8531,48.8531,14,47.5082656417623,47.5082656417623,47.5082656417623,47.5082656417623,14.3963032697783,0.0,1.0
2021-06-22,49.3086,49.3086,49.3086,49.3086,64,47.9512265797544,47.9512265797544,47.9512265797544,47.9512265797544,65.8116720904152,0.0,1.0
2021-06-23,49.252,49.252,49.252,49.252,64,47.8961846717624,47.8961846717624,47.8961846717624,47.8961846717624,65.8116720904153,0.0,1.0
2021-06-24,49.5614,49.5614,49.485,49.485,275,48.1970674691604,48.1970674691604,48.1227706180899,48.1227706180899,282.784528513503,0.0,1.0
2021-06-25,49.9428,49.9428,49.9428,49.9428,104,48.5679682413891,48.5679682413891,48.5679682413891,48.5679682413891,106.943967146925,0.0,1.0
2021-06-28,49.8705,49.8705,49.77,49.77,500,48.4976585249965,48.4976585249965,48.3999251017952,48.3999251017952,514.153688206369,0.0,1.0
2021-06-29,49.9303,49.9303,49.9303,49.9303,173,48.555812342981,48.555812342981,48.555812342981,48.555812342981,177.897176119404,0.0,1.0
2021-06-30,50.1145,50.1145,49.99,49.99,321,48.7349416619231,48.7349416619231,48.6138689137782,48.6138689137782,330.086667828489,0.0,1.0
2021-07-01,50.3311,50.3311,50.26,50.26,195,48.9455790695391,48.9455790695391,48.8764363193937,48.8764363193937,200.519938400484,0.0,1.0
2021-07-02,50.7141,50.7141,50.69,50.69,198,49.3180357967641,49.3180357967641,49.2945992246333,49.2945992246333,203.604860529722,0.0,1.0
2021-07-06,50.6379,50.6379,50.6379,50.6379,109,49.2439334400682,49.2439334400682,49.2439334400682,49.2439334400682,112.085504028988,0.0,1.0
2021-07-07,50.578,50.578,50.57,50.57,264,49.1856823748965,49.1856823748965,49.1779025999152,49.1779025999152,271.473147372962,0.0,1.0
2021-07-08,50.1398,50.1398,50.11,50.13,724,48.7595452003012,48.7595452003012,48.7305655384962,48.7500149759492,744.494540522822,0.0,1.0
2021-07-09,50.9119,50.9119,50.9119,50.9119,147,49.5103907331743,49.5103907331743,49.5103907331743,49.5103907331743,151.161184332673,0.0,1.0
2021-07-12,51.1066,51.1066,51.1066,51.1066,77,49.6997310067793,49.6997310067793,49.6997310067793,49.6997310067793,79.1796679837808,0.0,1.0
2021-07-13,50.8412,50.8412,50.8412,50.8412,112,49.441636971778,49.441636971778,49.441636971778,49.441636971778,115.170426158227,0.0,1.0
2021-07-14,50.8997,51.28,50.8997,51.28,2660,49.498526576328,49.8683576294968,49.498526576328,49.8683576294968,2735.29762125788,0.0,1.0
2021-07-15,50.8272,50.8272,50.8272,50.8272,101,49.4280223655608,49.4280223655608,49.4280223655608,49.4280223655608,103.859045017687,0.0,1.0
2021-07-16,50.3321,50.97,50.3321,50.97,760,48.9465515414118,49.5668913489753,48.9465515414118,49.5668913489753,781.513606073681,0.0,1.0
2021-07-19,49.4944,49.4944,49.4944,49.4944,244,48.1319118536928,48.1319118536928,48.1319118536928,48.1319118536928,250.906999844708,0.0,1.0
2021-07-20,50.4552,50.4552,50.44,50.44,171,49.066262828935,49.066262828935,49.0514812564707,49.0514812564707,175.840561366578,0.0,1.0
2021-07-21,50.7934,50.87,50.7408,50.7408,1252,49.3951528162653,49.4696441617103,49.3440007957639,49.3440007957639,1287.44083526875,0.0,1.0
2021-07-22,50.8384,50.8384,50.8384,50.8384,56,49.4389140505345,49.4389140505345,49.4389140505345,49.4389140505345,57.5852130791134,0.0,1.0
2021-07-23,51.3004,51.3004,51.3004,51.3004,180,49.8881960556989,49.8881960556989,49.8881960556989,49.8881960556989,185.095327754293,0.0,1.0
2021-07-26,51.5349,51.5349,51.35,51.35,231,50.1162407098353,50.1162407098353,49.9364306605823,49.9364306605823,237.539003951343,0.0,1.0
2021-07-27,51.1284,51.1284,51.1284,51.1284,45,49.7209308936031,49.7209308936031,49.7209308936031,49.7209308936031,46.2738319385732,0.0,1.0
2021-07-28,51.0157,51.0157,50.88,50.8899,521,49.6113333135554,49.6113333135554,49.4793688804368,49.488996351976,535.748143111036,0.0,1.0
2021-07-29,51.1752,51.1752,51.1752,51.1752,247,49.7664425772431,49.7664425772431,49.7664425772431,49.7664425772431,253.991921973946,0.0,1.0
2021-07-30,50.435,50.435,50.435,50.435,68,49.0466188971075,49.0466188971075,49.0466188971075,49.0466188971075,69.9249015960661,0.0,1.0
2021-08-02,50.4888,50.4888,50.4888,50.4888,197,49.0989378838561,49.0989378838561,49.0989378838561,49.0989378838561,202.576553153309,0.0,1.0
2021-08-03,50.9695,50.9695,50.5,50.5,254,49.566405113039,49.566405113039,49.1098295688297,49.1098295688297,261.190073608835,0.0,1.0
2021-08-04,50.5536,50.5536,50.5536,50.5536,49,49.1619540612038,49.1619540612038,49.1619540612038,49.1619540612038,50.3870614442241,0.0,1.0
2021-08-05,50.8243,50.8243,50.8243,50.8243,15,49.4252021971302,49.4252021971302,49.4252021971302,49.4252021971302,15.4246106461911,0.0,1.0
2021-08-06,51.0035,51.1,50.9801,51.1,1844,49.5994691567091,49.6933126924198,49.576713314889,49.6933126924198,1896.19880210509,0.0,1.0
2021-08-09,51.0334,51.0334,51.0334,51.0334,174,49.6285460657013,49.6285460657013,49.6285460657013,49.6285460657013,178.925483495816,0.0,1.0
2021-08-10,51.323,51.323,51.323,51.323,50,49.9101739200208,49.9101739200208,49.9101739200208,49.9101739200208,51.4153688206368,0.0,1.0
2021-08-11,51.61,51.61,51.5699,51.58,1421,50.1892733474713,50.1892733474713,50.1502772253781,50.1600991912918,1461.2247818825,0.0,1.0
2021-08-12,51.648,51.648,51.648,51.648,56,50.2262272786321,50.2262272786321,50.2262272786321,50.2262272786321,57.5852130791133,0.0,1.0
2021-08-13,51.5434,51.56,51.5434,51.56,649,50.1245067207528,50.1406497538388,50.1245067207528,50.1406497538388,667.371487291867,0.0,1.0
2021-08-16,51.6203,51.6203,51.6203,51.6203,60,50.1992898077596,50.1992898077596,50.1992898077596,50.1992898077596,61.6984425847643,0.0,1.0
2021-08-17,51.2305,51.2305,50.87,50.87,342,49.8202202718006,49.8202202718006,49.4696441617103,49.4696441617103,351.681122733157,0.0,1.0
2021-08-18,50.6791,50.6791,50.6791,50.6791,11,49.2839992812214,49.2839992812214,49.2839992812214,49.2839992812214,11.3113811405401,0.0,1.0
2021-08-19,50.6577,50.6577,50.6577,50.6577,19,49.2631883831467,49.2631883831467,49.2631883831467,49.2631883831467,19.537840151842,0.0,1.0
2021-08-20,51.152,51.152,51.152,51.152,19,49.7438812297976,49.7438812297976,49.7438812297976,49.7438812297976,19.537840151842,0.0,1.0
2021-08-23,51.5224,51.54,51.5224,51.54,532,50.1040848114272,50.1212003163858,50.1040848114272,50.1212003163858,547.059524251576,0.0,1.0
2021-08-24,51.7705,51.7705,51.7705,51.7705,13,50.3453550830317,50.3453550830317,50.3453550830317,50.3453550830317,13.3679958933656,0.0,1.0
2021-08-25,51.5025,51.5025,51.5025,51.5025,82,50.0847326211615,50.0847326211615,50.0847326211615,50.0847326211615,84.3212048658444,0.0,1.0
2021-08-26,51.0548,51.0548,51.0548,51.0548,38,49.649356963776,49.649356963776,49.649356963776,49.649356963776,39.075680303684,0.0,1.0
2021-08-27,51.4626,51.4626,51.4626,51.4626,25,50.0459309934427,50.0459309934427,50.0459309934427,50.0459309934427,25.7076844103185,0.0,1.0
2021-08-30,51.5111,51.5111,51.5111,51.5111,71,50.0930958792663,50.0930958792663,50.0930958792663,50.0930958792663,73.0098237253043,0.0,1.0
2021-08-31,51.5113,51.5113,51.01,51.01,357,50.0932903736408,50.0932903736408,49.6057902238813,49.6057902238813,367.105733379347,0.0,1.0
2021-09-01,51.5857,51.68,51.5857,51.68,519,50.1656422809659,50.2573463785568,50.1656422809659,50.2573463785568,533.691528358211,0.0,1.0
2021-09-02,51.6603,51.801,51.6603,51.8,3211,50.2381886826656,50.3750154751475,50.2381886826656,50.3740430032749,3301.8949856613,0.0,1.0
2021-09-03,51.5347,51.5347,51.5347,51.5347,109,50.1160462154608,50.1160462154608,50.1160462154608,50.1160462154608,112.085504028988,0.0,1.0
2021-09-07,51.4045,51.4045,51.4045,51.4045,25,49.9894303776417,49.9894303776417,49.9894303776417,49.9894303776417,25.7076844103185,0.0,1.0
2021-09-08,51.2837,51.2837,51.2837,51.2837,30,49.8719557754256,49.8719557754256,49.8719557754256,49.8719557754256,30.8492212923821,0.0,1.0
2021-09-09,51.3071,51.3071,51.3071,51.3071,6,49.8947116172456,49.8947116172456,49.8947116172456,49.8947116172456,6.16984425847643,0.0,1.0
2021-09-10,50.6554,51.12,50.6554,51.12,2319,49.2609516978396,49.7127621298728,49.2609516978396,49.7127621298728,2384.64480590114,0.0,1.0
2021-09-13,50.9075,50.9075,50.76,50.76,451,49.5061118569347,49.5061118569347,49.3626722557188,49.3626722557188,463.766626762144,0.0,1.0
2021-09-14,50.3784,50.3784,50.3784,50.3784,232,48.9915769891155,48.9915769891155,48.9915769891155,48.9915769891155,238.567311327755,0.0,1.0
2021-09-15,50.7893,50.7893,50.7893,50.7893,37,49.3911656815874,49.3911656815874,49.3911656815874,49.3911656815874,38.0473729272713,0.0,1.0
2021-09-16,50.8954,50.8954,50.8954,50.8954,11,49.4943449472756,49.4943449472756,49.4943449472756,49.4943449472756,11.3113811405401,0.0,1.0
2021-09-17,50.5984,50.5984,50.5984,50.5984,68,49.2055208010985,49.2055208010985,49.2055208010985,49.2055208010985,69.9249015960662,0.0,1.0
2021-09-20,49.6707,49.6707,49.159,49.485,1560,48.303358644841,48.303358644841,47.805744787606,48.1227706180899,1604.15950720387,0.0,1.0
2021-09-21,49.6587,49.6587,49.6587,49.6587,78,48.2916889823692,48.2916889823692,48.2916889823692,48.2916889823692,80.2079753601936,0.0,1.0
2021-09-22,49.9805,50.03,49.9805,50.03,225,48.604630430988,48.6527677886842,48.604630430988,48.6527677886842,231.369159692866,0.0,1.0
2021-09-23,50.6085,50.72,50.6085,50.72,218,49.2153427670123,49.3237733808128,49.2153427670123,49.3237733808128,224.171008057977,0.0,1.0
2021-09-24,50.6779,50.6779,50.66,50.66,106,49.2828323149742,49.2828323149742,49.2654250684538,49.2654250684538,109.00058189975,0.0,1.0
2021-09-27,50.7293,50.7293,50.7293,50.7293,18,49.3328173692284,49.3328173692284,49.3328173692284,49.3328173692284,18.5095327754293,0.0,1.0
2021-09-28,49.7946,49.98,49.7946,49.98,417,48.4238479098624,48.6041441950517,48.4238479098624,48.6041441950517,428.804175964111,0.0,1.0
2021-09-29,49.7852,50.0001,49.7852,50.0001,134,48.4147066742595,48.623690879692,48.4147066742595,48.623690879692,137.793188439307,0.0,1.0
2021-09-30,49.0023,49.0023,49.0023,49.0023,56,47.6533584451617,47.6533584451617,47.6533584451617,47.6533584451617,57.5852130791133,0.0,1.0
2021-10-01,49.653,49.653,49.653,49.653,122,48.2861458926951,48.2861458926951,48.2861458926951,48.2861458926951,125.453499922354,0.0,1.0
2021-10-04,49.0693,49.0693,49.0693,49.0693,117,47.7185140606292,47.7185140606292,47.7185140606292,47.7185140606292,120.31196304029,0.0,1.0
2021-10-05,49.6416,49.6416,49.42,49.42,1127,48.2750597133469,48.2750597133469,48.0595599463676,48.0595599463676,1158.90241321716,0.0,1.0
2021-10-06,49.7816,49.7816,49.7816,49.7816,10,48.4112057755179,48.4112057755179,48.4112057755179,48.4112057755179,10.2830737641274,0.0,1.0
2021-10-07,50.3402,50.3402,50.3402,50.3402,23,48.9544285635803,48.9544285635803,48.9544285635803,48.9544285635803,23.6510696574929,0.0,1.0
2021-10-08,50.2071,50.34,50.2071,50.34,627,48.8249925573305,48.9542340692057,48.8249925573305,48.9542340692057,644.748725010787,0.0,1.0
2021-10-11,49.6736,50.2,49.6736,50.2,336,48.3061788132717,48.8180880070347,48.3061788132717,48.8180880070347,345.51127847468,0.0,1.0
2021-10-12,49.8452,49.8452,49.8452,49.8452,134,48.4730549866185,48.4730549866185,48.4730549866185,48.4730549866185,137.793188439307,0.0,1.0
2021-10-13,49.8539,49.8539,49.8539,49.8539,129,48.4815154919105,48.4815154919105,48.4815154919105,48.4815154919105,132.651651557243,0.0,1.0
2021-10-14,50.582,50.582,50.55,50.55,489,49.189572262387,49.189572262387,49.1584531624622,49.1584531624622,502.842307065829,0.0,1.0
2021-10-15,50.922,50.922,50.922,50.922,191,49.5202126990881,49.5202126990881,49.5202126990881,49.5202126990881,196.406708894833,0.0,1.0
2021-10-18,51.1526,51.1526,51.1526,51.1526,73,49.7444647129212,49.7444647129212,49.7444647129212,49.7444647129212,75.0664384781298,0.0,1.0
2021-10-19,51.3002,51.32,51.24,51.29,16295,49.8880015613243,49.9072565044028,49.8294587545908,49.8780823482233,16756.2686986456,0.0,1.0
2021-10-20,51.8559,51.8559,51.8559,51.8559,51,50.428404180956,50.428404180956,50.428404180956,50.428404180956,52.4436761970496,0.0,1.0
2021-10-21,52.087,52.087,52.05,52.05,247,50.6531424307254,50.6531424307254,50.6171609714374,50.6171609714374,253.991921973946,0.0,1.0
2021-10-22,52.0411,52.0411,52.0411,52.0411,123,50.6085059717708,50.6085059717708,50.6085059717708,50.6085059717708,126.481807298767,0.0,1.0
2021-10-25,52.0439,52.0439,51.65,51.65,245,50.6112288930142,50.6112288930142,50.2281722223773,50.2281722223773,251.935307221121,0.0,1.0
2021-10-26,52.0323,52.42,52.0323,52.42,842,50.5999482192915,50.9769755643179,50.5999482192915,50.9769755643179,865.834810939525,0.0,1.0
2021-10-27,51.6856,51.6856,51.6856,51.6856,38,50.2627922210437,50.2627922210437,50.2627922210437,50.2627922210437,39.075680303684,0.0,1.0
2021-10-28,52.0498,52.0498,52.0498,52.0498,99,50.6169664770629,50.6169664770629,50.6169664770629,50.6169664770629,101.802430264861,0.0,1.0
2021-10-29,51.9481,51.9481,51.54,51.54,240,50.5180660876143,50.5180660876143,50.1212003163858,50.1212003163858,246.793770339057,0.0,1.0
2021-11-01,52.1929,52.1929,52.01,52.01,383,50.7561272020391,50.7561272020391,50.5782620965314,50.5782620965314,393.841725166078,0.0,1.0
2021-11-02,52.2553,52.2553,52.2553,52.2553,52,50.8168094468924,50.8168094468924,50.8168094468924,50.8168094468924,53.4719835734624,0.0,1.0
2021-11-03,53.0798,53.0798,53.0798,53.0798,177,51.6186125058925,51.6186125058925,51.6186125058925,51.6186125058925,182.010405625054,0.0,1.0
2021-11-04,53.2209,53.2209,53.2209,53.2209,280,51.7558282871234,51.7558282871234,51.7558282871234,51.7558282871234,287.926065395566,0.0,1.0
2021-11-05,53.6552,53.6552,53.6552,53.6552,46,52.1781728214153,52.1781728214153,52.1781728214153,52.1781728214153,47.3021393149859,0.0,1.0
2021-11-08,53.4905,53.55,53.4905,53.55,331,52.0180067039898,52.0758687804125,52.0180067039898,52.0758687804125,340.369741592616,0.0,1.0
2021-11-09,53.3076,53.3076,53.3076,53.3076,15,51.8401415984821,51.8401415984821,51.8401415984821,51.8401415984821,15.4246106461911,0.0,1.0
2021-11-10,52.9123,52.9123,52.9123,52.9123,103,51.4557234672236,51.4557234672236,51.4557234672236,51.4557234672236,105.915659770512,0.0,1.0
2021-11-11,52.8807,52.8807,52.8807,52.8807,8,51.4249933560478,51.4249933560478,51.4249933560478,51.4249933560478,8.2264590113019,0.0,1.0
2021-11-12,53.1389,53.1389,53.1389,53.1389,2,51.6760855935661,51.6760855935661,51.6760855935661,51.6760855935661,2.05661475282547,0.0,1.0
2021-11-15,53.06,53.314,53.0502,53.314,2118,51.599357562814,51.8463654184671,51.589827338462,51.8463654184671,2177.95502324218,0.0,1.0
2021-11-16,53.3643,53.3643,53.3643,53.3643,16,51.8952807536614,51.8952807536614,51.8952807536614,51.8952807536614,16.4529180226038,0.0,1.0
2021-11-17,53.2975,53.2975,53.2975,53.2975,72,51.8303196325684,51.8303196325684,51.8303196325684,51.8303196325684,74.0381311017171,0.0,1.0
2021-11-18,53.7778,53.7778,53.7778,53.7778,36,52.2973978730022,52.2973978730022,52.2973978730022,52.2973978730022,37.0190655508586,0.0,1.0
2021-11-19,53.4343,53.4343,53.4343,53.4343,57,51.9633537847469,51.9633537847469,51.9633537847469,51.9633537847469,58.6135204555261,0.0,1.0
2021-11-22,53.4739,53.7,53.41,53.7,281,52.0018636709039,52.22173956131,51.9397227182415,52.22173956131,288.954372771979,0.0,1.0
2021-11-23,53.4404,53.45,53.07,53.07,2487,51.9692858631701,51.9786215931475,51.6090822815405,51.6090822815405,2557.40044513848,0.0,1.0
2021-11-24,52.9161,52.9161,52.9161,52.9161,146,51.4594188603396,51.4594188603396,51.4594188603396,51.4594188603396,150.13287695626,0.0,1.0
2021-11-26,51.7137,51.7137,51.7137,51.7137,12,50.2901186806652,50.2901186806652,50.2901186806652,50.2901186806652,12.3396885169528,0.0,1.0
2021-11-29,52.1645,52.2617,51.9,51.9,924,50.7285090008558,50.8230332668774,50.4712901905399,50.4712901905399,950.15601580537,0.0,1.0
2021-11-30,51.1607,51.1607,51.1607,51.1607,26,49.7523417350897,49.7523417350897,49.7523417350897,49.7523417350897,26.7359917867312,0.0,1.0
2021-12-01,50.2302,51.61,50.2302,51.61,201,48.8474566575888,50.1892733474713,48.8474566575888,50.1892733474713,206.68978265896,0.0,1.0
2021-12-02,50.9535,50.9535,50.9535,50.9535,14,49.5508455630766,49.5508455630766,49.5508455630766,49.5508455630766,14.3963032697783,0.0,1.0
2021-12-03,50.528,50.528,50.26,50.26,436,49.1370587812639,49.1370587812639,48.8764363193937,48.8764363193937,448.342016115954,0.0,1.0
2021-12-06,51.3052,51.3052,51.3052,51.3052,72,49.8928639206876,49.8928639206876,49.8928639206876,49.8928639206876,74.0381311017171,0.0,1.0
2021-12-07,52.0589,52.0589,52.0589,52.0589,34,50.625815971104,50.625815971104,50.625815971104,50.625815971104,34.9624507980331,0.0,1.0
2021-12-08,52.3416,52.3416,52.17,52.17,102,50.9007337695022,50.9007337695022,50.7338575961554,50.7338575961554,104.887352394099,0.0,1.0
2021-12-09,51.963,51.963,51.963,51.963,14,50.5325559185168,50.5325559185168,50.5325559185168,50.5325559185168,14.3963032697783,0.0,1.0
2021-12-10,52.4008,52.4008,52.4008,52.4008,13,50.958304104363,50.958304104363,50.958304104363,50.958304104363,13.3679958933656,0.0,1.0
2021-12-13,51.6661,51.6661,51.6661,51.6661,61,50.243829019527,50.243829019527,50.243829019527,50.243829019527,62.726749961177,0.0,1.0
2021-12-14,51.4379,51.4379,51.4379,51.4379,39,50.0219109381883,50.0219109381883,50.0219109381883,50.0219109381883,40.1039876800967,0.0,1.0
2021-12-15,52.1183,52.1183,51.12,51.12,309,50.6835808003394,50.6835808003394,49.7127621298728,49.7127621298728,317.746979311536,0.0,1.0
2021-12-16,51.6246,51.6246,51.6246,51.6246,6,50.203471436812,50.203471436812,50.203471436812,50.203471436812,6.16984425847643,0.0,1.0
2021-12-17,51.4152,51.62,51.4,51.4,357,49.9998358266791,50.1989980661978,49.9850542542148,49.9850542542148,367.105733379347,0.0,1.0
2021-12-20,50.85,50.85,50.66,50.66,354,49.4501947242573,49.4501947242573,49.2654250684538,49.2654250684538,364.020811250109,0.0,1.0
2021-12-21,51.7821,51.7821,51.34,51.34,472,50.3566357567544,50.3566357567544,49.9267059418558,49.9267059418558,485.361081666812,0.0,1.0
2021-12-22,52.4066,52.4066,52.4066,52.4066,276,50.9639444412244,50.9639444412244,50.9639444412244,50.9639444412244,283.812835889916,0.0,1.0
2021-12-23,52.74,52.74,52.63,52.63,180,51.4486244225532,51.4486244225532,51.3413178490515,51.3413178490515,184.518052844937,0.165,1.0
2021-12-27,53.225,53.225,53.225,53.225,217,51.9217488602654,51.9217488602654,51.9217488602654,51.9217488602654,222.446763707507,0.0,1.0
2021-12-28,53.1795,53.23,53.1795,53.23,675,51.8773629594078,51.9266264317882,51.8773629594078,51.9266264317882,691.942698168515,0.0,1.0
2021-12-29,53.38,53.38,53.3,53.3,273,52.0729535774723,52.0729535774723,51.9949124331074,51.9949124331074,279.852380148155,0.0,1.0
2021-12-30,53.3396,53.3396,53.3396,53.3396,105,52.0335427995681,52.0335427995681,52.0335427995681,52.0335427995681,107.635530826213,0.0,1.0
2021-12-31,53.15,53.27,53.05,53.05,1721,51.8485852874233,51.9656470039706,51.7510338569672,51.7510338569672,1764.19760525632,0.0,1.0
2022-01-03,53.6854,53.6854,53.56,53.56,392,52.3708756460853,52.3708756460853,52.2485461522933,52.2485461522933,401.83931508453,0.0,1.0
2022-01-04,53.5948,53.5948,53.5948,53.5948,106,52.282494050092,52.282494050092,52.282494050092,52.282494050092,108.660631119796,0.0,1.0
2022-01-05,52.6652,53.56,52.6652,53.56,191,51.375655952572,52.2485461522933,51.375655952572,52.2485461522933,195.79415607435,0.0,1.0
2022-01-06,52.1679,52.35,52.1679,52.35,2568,50.8905326889138,51.0681738437744,50.8905326889138,51.0681738437744,2632.4575539211,0.0,1.0
2022-01-07,51.9973,52.13,51.9973,52.13,132,50.7241099485557,50.8535606967709,50.7241099485557,50.8535606967709,135.313238752954,0.0,1.0
2022-01-10,51.7104,51.7104,50.91,50.91,168,50.4442348945771,50.4442348945771,49.6634332452064,49.6634332452064,172.216849321941,0.0,1.0
2022-01-11,52.1624,52.1624,52.1624,52.1624,60,50.8851673602387,50.8851673602387,50.8851673602387,50.8851673602387,61.5060176149791,0.0,1.0
2022-01-12,52.3303,52.3303,52.1,52.1,122,51.0489562119745,51.0489562119745,50.8242952676341,50.8242952676341,125.062235817124,0.0,1.0
2022-01-13,51.7086,52.3,51.7086,52.3,106,50.4424789688289,51.0193981285463,50.4424789688289,51.0193981285463,108.660631119796,0.0,1.0
2022-01-14,51.6484,51.6484,51.18,51.18,707,50.3837530076943,50.3837530076943,49.9268221074379,49.9268221074379,724.74590756317,0.0,1.0
2022-01-18,50.6659,50.7201,50.6659,50.72,306,49.425310203463,49.4781830787702,49.425310203463,49.4780855273398,313.680689836393,0.0,1.0
2022-01-19,50.2601,50.79,50.2601,50.79,428,49.0294464986721,49.546371528659,49.0294464986721,49.546371528659,438.742925653517,0.0,1.0
2022-01-20,49.782,50.75,49.782,50.75,439,48.5630531096614,49.5073509564766,48.5630531096614,49.5073509564766,450.01902888293,0.0,1.0
2022-01-21,48.9385,49.68,48.9385,49.68,982,47.7402067937641,48.4635506505962,47.7402067937641,48.4635506505962,1006.64848829849,0.0,1.0
2022-01-24,49.1447,49.1447,47.5985,48.0959,3411,47.9413578433646,47.9413578433646,46.4330176256522,46.9182384407409,3496.61710141156,0.0,1.0
2022-01-25,48.5466,48.5466,48.19,48.22,710,47.3579027378066,47.3579027378066,47.0100343368001,47.039299765937,727.821208443919,0.0,1.0
2022-01-26,48.3087,48.96,48.3087,48.96,108,47.1258278847515,47.7611803513122,47.1258278847515,47.7611803513122,110.710831706962,0.0,1.0
2022-01-27,48.0752,48.0752,48.0752,48.0752,50,46.8980452946365,46.8980452946365,46.8980452946365,46.8980452946365,51.2550146791492,0.0,1.0
2022-01-28,49.0288,49.0288,48.59,48.59,187,47.828295735466,47.828295735466,47.4002400586246,47.4002400586246,191.693754900018,0.0,1.0
2022-01-31,50.0193,50.0193,50.0193,50.0193,191,48.7945426541338,48.7945426541338,48.7945426541338,48.7945426541338,195.79415607435,0.0,1.0
2022-02-01,50.182,50.182,50.182,50.182,63,48.9532588314859,48.9532588314859,48.9532588314859,48.9532588314859,64.581318495728,0.0,1.0
2022-02-02,50.33,50.33,50.18,50.18,373,49.0976349485609,49.0976349485609,48.9513078028768,48.9513078028768,382.362409506453,0.0,1.0
2022-02-03,49.705,49.705,49.705,49.705,47,48.4879385082102,48.4879385082102,48.4879385082102,48.4879385082102,48.1797137984003,0.0,1.0
2022-02-04,50.1543,50.1543,50.1543,50.1543,106,48.9262370852495,48.9262370852495,48.9262370852495,48.9262370852495,108.660631119796,0.0,1.0
2022-02-07,50.0518,50.0518,50.0518,50.0518,51,48.826246869032,48.826246869032,48.826246869032,48.826246869032,52.2801149727322,0.0,1.0
2022-02-08,50.8092,50.8092,50.8092,50.8092,208,49.5651014033066,49.5651014033066,49.5651014033066,49.5651014033066,213.220861065261,0.0,1.0
2022-02-09,51.0613,51.41,51.0,51.41,464,49.8110285594865,50.1511903974869,49.7512295326169,50.1511903974869,475.646536222504,0.0,1.0
2022-02-10,50.3685,50.5,50.3685,50.5,610,49.1351922492865,49.2634723803363,49.1351922492865,49.2634723803363,625.311179085621,0.0,1.0
2022-02-11,49.4657,50.3,49.1801,50.3,1075,48.2544979351287,49.0683695194241,47.9758910497461,49.0683695194241,1101.98281560171,0.0,1.0
2022-02-14,49.22,49.22,49.22,49.22,273,48.0148140704981,48.0148140704981,48.0148140704981,48.0148140704981,279.852380148155,0.0,1.0
2022-02-15,50.0661,50.0661,50.0661,50.0661,39,48.8401967235872,48.8401967235872,48.8401967235872,48.8401967235872,39.9789114497364,0.0,1.0
2022-02-16,50.0323,50.0323,49.55,49.55,148,48.8072243400931,48.8072243400931,48.3367337910032,48.3367337910032,151.714843450282,0.0,1.0
2022-02-17,49.019,49.019,49.019,49.019,32,47.8187356952813,47.8187356952813,47.8187356952813,47.8187356952813,32.8032093946555,0.0,1.0
2022-02-18,48.7595,48.7595,48.63,48.63,100,47.5655897332477,47.5655897332477,47.439260630807,47.439260630807,102.510029358298,0.0,1.0
2022-02-22,48.1378,48.1378,48.1378,48.1378,23,46.959112490102,46.959112490102,46.959112490102,46.959112490102,23.5773067524087,0.0,1.0
2022-02-23,47.1107,47.72,47.1107,47.72,222,45.9571617478873,46.5515426136564,45.9571617478873,46.5515426136564,227.572265175423,0.0,1.0
2022-02-24,47.7563,47.7563,47.7563,47.7563,8,46.586953782912,46.586953782912,46.586953782912,46.586953782912,8.20080234866387,0.0,1.0
2022-02-25,49.0734,49.0734,48.89,48.89,121,47.8718036734494,47.8718036734494,47.6928943499929,47.6928943499929,124.037135523541,0.0,1.0
2022-02-28,49.0425,49.0425,49.0425,49.0425,112,47.8416602814385,47.8416602814385,47.8416602814385,47.8416602814385,114.811232881294,0.0,1.0
2022-03-01,48.1961,48.1961,48.1961,48.1961,6,47.015984974058,47.015984974058,47.015984974058,47.015984974058,6.1506017614979,0.0,1.0
2022-03-02,49.0636,49.0636,49.03,49.03,100,47.8622436332647,47.8622436332647,47.8294663526315,47.8294663526315,102.510029358299,0.0,1.0
2022-03-03,48.727,48.83,48.727,48.83,171,47.5338855183495,47.6343634917192,47.5338855183495,47.6343634917192,175.29215020269,0.0,1.0
2022-03-04,48.3909,48.3909,48.2,48.2,208,47.2060151605865,47.2060151605865,47.0197894798457,47.0197894798457,213.220861065261,0.0,1.0
2022-03-07,46.7897,46.7897,46.7897,46.7897,2,45.6440216561232,45.6440216561232,45.6440216561232,45.6440216561232,2.05020058716597,0.0,1.0
2022-03-08,46.4,46.4,46.4,46.4,538,45.2638637316357,45.2638637316357,45.2638637316357,45.2638637316357,551.503957947646,0.0,1.0
2022-03-09,47.6561,47.68,47.6561,47.68,240,46.489207249595,46.512522041474,46.489207249595,46.512522041474,246.024070459916,0.0,1.0
2022-03-10,47.6257,47.6257,47.6257,47.6257,38,46.4595516147363,46.4595516147363,46.4595516147363,46.4595516147363,38.9538111561534,0.0,1.0
2022-03-11,46.8974,46.8974,46.8974,46.8974,47,45.7490845467244,45.7490845467244,45.7490845467244,45.7490845467244,48.1797137984003,0.0,1.0
2022-03-14,46.5293,47.24,46.5293,47.24,441,45.3899977312155,46.0832957474671,45.3899977312155,46.0832957474671,452.069229470096,0.0,1.0
2022-03-15,47.5874,47.5874,47.5874,47.5874,82,46.4221894168716,46.4221894168716,46.4221894168716,46.4221894168716,84.0582240738048,0.0,1.0
2022-03-16,48.6279,48.6279,48.14,48.14,170,47.4372120507674,47.4372120507674,46.9612586215721,46.9612586215721,174.267049909108,0.0,1.0
2022-03-17,49.2252,49.2252,49.2252,49.2252,26,48.0198867448818,48.0198867448818,48.0198867448818,48.0198867448818,26.6526076331576,0.0,1.0
2022-03-18,49.7594,49.7594,49.47,49.47,172,48.5410064863784,48.5410064863784,48.2586926466384,48.2586926466384,176.317250496273,0.0,1.0
2022-03-21,49.5439,49.5439,49.5439,49.5439,12,48.3307831537454,48.3307831537454,48.3307831537454,48.3307831537454,12.3012035229958,0.0,1.0
2022-03-22,50.2959,50.2959,50.2959,50.2959,34,49.0643699107754,49.0643699107754,49.0643699107754,49.0643699107754,34.8534099818215,0.0,1.0
2022-03-23,49.8198,50.17,49.8198,50.17,146,48.5999275503738,48.9415526598311,48.5999275503738,48.9415526598311,149.664642863116,0.0,1.0
2022-03-24,50.4171,50.4171,50.4171,50.4171,141,49.1826022444882,49.1826022444882,49.1826022444882,49.1826022444882,144.539141395201,0.0,1.0
2022-03-25,50.6161,50.6161,50.34,50.34,418,49.3767295910959,49.3767295910959,49.1073900916065,49.1073900916065,428.491922717687,0.0,1.0
2022-03-28,51.047,51.047,50.79,50.79,839,49.7970787049312,49.7970787049312,49.546371528659,49.546371528659,860.059146316124,0.0,1.0
2022-03-29,51.5957,51.5957,51.5957,51.5957,160,50.3323434038439,50.3323434038439,50.3323434038439,50.3323434038439,164.016046973278,0.0,1.0
2022-03-30,51.267,51.267,51.267,51.267,79,50.0116918519347,50.0116918519347,50.0116918519347,50.0116918519347,80.9829231930558,0.0,1.0
2022-03-31,50.6631,50.6631,50.6631,50.6631,156,49.4225787634102,49.4225787634102,49.4225787634102,49.4225787634102,159.915645798946,0.0,1.0
2022-04-01,50.5486,50.5486,50.5486,50.5486,82,49.310882375538,49.310882375538,49.310882375538,49.310882375538,84.0582240738047,0.0,1.0
2022-04-04,50.9165,50.9165,50.81,50.81,1873,49.669774088186,49.669774088186,49.5658818147503,49.5658818147503,1920.01284988093,0.0,1.0
2022-04-05,50.2711,50.2711,50.2711,50.2711,70,49.0401771560223,49.0401771560223,49.0401771560223,49.0401771560223,71.7570205508089,0.0,1.0
2022-04-06,49.8311,49.8311,49.55,49.55,203,48.6109508620154,48.6109508620154,48.3367337910032,48.3367337910032,208.095359597346,0.0,1.0
2022-04-07,49.9072,49.9072,49.9072,49.9072,76,48.6851875005925,48.6851875005925,48.6851875005925,48.6851875005925,77.9076223123068,0.0,1.0
2022-04-08,49.7789,49.959,49.7789,49.959,351,48.5600290153173,48.7357191415688,48.5600290153173,48.7357191415688,359.810203047627,0.0,1.0
2022-04-11,49.2441,49.2441,49.2441,49.2441,78,48.038323965238,48.038323965238,48.038323965238,48.038323965238,79.9578228994728,0.0,1.0
2022-04-12,49.1824,49.7,49.1824,49.68,447,47.9781347326466,48.4830609366874,47.9781347326466,48.4635506505962,458.219831231594,0.0,1.0
2022-04-13,49.9986,49.9986,49.64,49.64,251,48.7743495080294,48.7743495080294,48.4245300784138,48.4245300784138,257.300173689329,0.0,1.0
2022-04-14,49.5639,49.5639,49.5639,49.5639,140,48.3502934398366,48.3502934398366,48.3502934398366,48.3502934398366,143.514041101618,0.0,1.0
2022-04-18,49.0066,49.0066,49.0066,49.0066,53,47.8066393179047,47.8066393179047,47.8066393179047,47.8066393179047,54.3303155598982,0.0,1.0
2022-04-19,50.1437,50.1437,50.1437,50.1437,28,48.9158966336212,48.9158966336212,48.9158966336212,48.9158966336212,28.7028082203236,0.0,1.0
2022-04-20,50.0578,50.22,50.0578,50.22,222,48.8320999548594,48.9903283750592,48.8320999548594,48.9903283750592,227.572265175423,0.0,1.0
2022-04-21,49.4939,49.4939,49.4939,49.4939,120,48.2820074385174,48.2820074385174,48.2820074385174,48.2820074385174,123.012035229958,0.0,1.0
2022-04-22,47.9829,47.9829,47.9829,47.9829,44,46.8080053243255,46.8080053243255,46.8080053243255,46.8080053243255,45.1044129176513,0.0,1.0
2022-04-25,48.1715,48.1715,47.81,47.81,188,46.9919873221658,46.9919873221658,46.6393389010669,46.6393389010669,192.718855193601,0.0,1.0
2022-04-26,46.57,46.57,46.57,46.57,13,45.4297011634111,45.4297011634111,45.4297011634111,45.4297011634111,13.3263038165788,0.0,1.0
2022-04-27,46.4191,46.4191,46.37,46.37,312,45.2824960548529,45.2824960548529,45.2345983024989,45.2345983024989,319.831291597891,0.0,1.0
2022-04-28,47.2959,47.2959,47.2959,47.2959,71,46.137826997092,46.137826997092,46.137826997092,46.137826997092,72.782120844392,0.0,1.0
2022-04-29,45.6144,46.7312,45.6144,46.71,507,44.4974996939725,45.5869540693064,44.4974996939725,45.5662731660497,519.725848846574,0.0,1.0
2022-05-02,45.9746,45.9746,45.73,45.73,248,44.8488799464754,44.8488799464754,44.6102691475798,44.6102691475798,254.22487280858,0.0,1.0
2022-05-03,46.2597,46.2597,46.2597,46.2597,48,45.1269990747058,45.1269990747058,45.1269990747058,45.1269990747058,49.2048140919833,0.0,1.0
2022-05-04,47.7653,47.7653,46.45,46.45,172,46.595733411653,46.595733411653,45.3126394468638,45.3126394468638,176.317250496273,0.0,1.0
2022-05-05,45.9064,46.3,45.9064,46.2499,2706,44.7823498709044,45.1663123011796,44.7823498709044,45.1174390345211,2773.92139443555,0.0,1.0
2022-05-06,45.6054,45.81,45.6054,45.81,168,44.4887200652315,44.6883102919447,44.4887200652315,44.6883102919447,172.216849321941,0.0,1.0
2022-05-09,44.3866,44.87,44.3866,44.87,179,43.2997632308324,43.7713268456572,43.2997632308324,43.7713268456572,183.492952551354,0.0,1.0
2022-05-10,44.456,44.456,44.456,44.456,54,43.3674639235689,43.3674639235689,43.3674639235689,43.3674639235689,55.3554158534812,0.0,1.0
2022-05-11,43.4607,44.55,43.4607,44.55,2478,42.3965345362393,43.4591622681977,42.3965345362393,43.4591622681977,2540.19852749863,0.0,1.0
2022-05-12,43.3158,43.3158,43.29,43.29,135,42.2551825135084,42.2551825135084,42.2300142444507,42.2300142444507,138.388539633703,0.0,1.0
2022-05-13,44.3407,44.3407,44.18,44.18,362,43.254987124253,43.254987124253,43.0982219755101,43.0982219755101,371.086306277041,0.0,1.0
2022-05-16,43.9477,44.36,43.9477,44.36,255,42.8716100025605,43.2738145503311,42.8716100025605,43.2738145503311,261.400574863661,0.0,1.0
2022-05-17,44.8611,44.8611,44.8611,44.8611,80,43.7626447683466,43.7626447683466,43.7626447683466,43.7626447683466,82.0080234866388,0.0,1.0
2022-05-18,42.7789,43.05,42.7789,43.05,184,41.7314288833895,41.995890811356,41.7314288833895,41.995890811356,188.618454019269,0.0,1.0
2022-05-19,42.663,42.663,42.59,42.59,119,41.6183667754908,41.6183667754908,41.5471542312579,41.5471542312579,121.986934936375,0.0,1.0
2022-05-20,42.4325,42.4325,42.13,42.13,1206,41.3935107282895,41.3935107282895,41.0984176511598,41.0984176511598,1236.27095406108,0.0,1.0
2022-05-23,43.2638,43.2638,43.2638,43.2638,274,42.2044557696712,42.2044557696712,42.2044557696712,42.2044557696712,280.877480441738,0.0,1.0
2022-05-24,42.678,42.678,42.35,42.35,1292,41.6329994900593,41.6329994900593,41.3130307981632,41.3130307981632,1324.42957930921,0.0,1.0
2022-05-25,43.307,43.307,43.307,43.307,38,42.2465979876282,42.2465979876282,42.2465979876282,42.2465979876282,38.9538111561534,0.0,1.0
2022-05-26,44.5075,44.5075,44.5075,44.5075,123,43.4177029102538,43.4177029102538,43.4177029102538,43.4177029102538,126.087336110707,0.0,1.0
2022-05-27,45.551,45.551,45.551,45.551,321,44.4356520870634,44.4356520870634,44.4356520870634,44.4356520870634,329.057194240138,0.0,1.0
2022-05-31,45.493,45.63,45.493,45.63,1118,44.3790722573988,44.5127177171237,44.3790722573988,44.5127177171237,1146.06212822578,0.0,1.0
2022-06-01,45.1307,45.1307,45.1307,45.1307,93,44.0256434248563,44.0256434248563,44.0256434248563,44.0256434248563,95.3343273032176,0.0,1.0
2022-06-02,45.9373,45.9373,45.9373,45.9373,90,44.8124932629153,44.8124932629153,44.8124932629153,44.8124932629153,92.2590264224687,0.0,1.0
2022-06-03,44.9735,44.9735,44.9735,44.9735,94,43.8722925761793,43.8722925761793,43.8722925761793,43.8722925761793,96.3594275968006,0.0,1.0
2022-06-06,45.2361,45.2361,45.2361,45.2361,88,44.1284626325571,44.1284626325571,44.1284626325571,44.1284626325571,90.2088258353025,0.0,1.0
2022-06-07,45.3852,45.3852,45.3852,45.3852,124,44.2739118153671,44.2739118153671,44.2739118153671,44.2739118153671,127.11243640429,0.0,1.0
2022-06-08,44.9456,45.33,44.9456,45.33,254,43.8450757270821,44.2200634257553,43.8450757270821,44.2200634257553,260.375474570078,0.0,1.0
2022-06-09,44.1189,44.1189,44.1189,44.1189,82,43.0386180515014,43.0386180515014,43.0386180515014,43.0386180515014,84.0582240738047,0.0,1.0
2022-06-10,42.9322,42.9322,42.9322,42.9322,87,41.8809752262787,41.8809752262787,41.8809752262787,41.8809752262787,89.1837255417197,0.0,1.0
2022-06-13,41.1889,41.5001,41.1889,41.5,469,40.1803611391373,40.4839411907167,40.1803611391373,40.4838436392863,480.77203769042,0.0,1.0
2022-06-14,41.4139,41.4139,41.4139,41.4139,4,40.3998518576636,40.3998518576636,40.3998518576636,40.3998518576636,4.10040117433193,0.0,1.0
2022-06-15,42.1935,42.1935,42.1935,42.1935,7,41.1603628094994,41.1603628094994,41.1603628094994,41.1603628094994,7.17570205508089,0.0,1.0
2022-06-16,40.6635,40.7101,40.6635,40.7101,298,39.6678259235209,39.7132848901134,39.6678259235209,39.7132848901134,305.479887487729,0.0,1.0
2022-06-17,41.1047,41.1047,41.1047,41.1047,39,40.0982228346933,40.0982228346933,40.0982228346933,40.0982228346933,39.9789114497364,0.0,1.0
2022-06-21,42.0231,42.083,42.0231,42.083,452,40.9941351720022,41.0525684788454,40.9941351720022,41.0525684788454,463.345332699509,0.0,1.0
2022-06-22,41.9844,41.9844,41.9844,41.9844,89,40.9563827684157,40.9563827684157,40.9563827684157,40.9563827684157,91.2339261288856,0.0,1.0
2022-06-23,42.3475,42.3475,42.3475,42.3475,96,41.3105920124018,41.3105920124018,41.3105920124018,41.3105920124018,98.4096281839666,0.0,1.0
2022-06-24,43.6778,43.6778,43.37,43.37,343,42.6083186917595,42.6083186917595,42.3080553888156,42.3080553888156,351.609400698963,0.0,1.0
2022-06-27,43.5487,43.5487,43.5487,43.5487,132,42.4823797950406,42.4823797950406,42.4823797950406,42.4823797950406,135.313238752954,0.0,1.0
2022-06-28,42.6704,42.6704,42.6704,42.6704,23,41.6255855813446,41.6255855813446,41.6255855813446,41.6255855813446,23.5773067524086,0.0,1.0
2022-06-29,42.6834,42.6834,42.6834,42.6834,27,41.6382672673039,41.6382672673039,41.6382672673039,41.6382672673039,27.6777079267406,0.0,1.0
2022-06-30,41.9852,41.9852,41.9852,41.9852,20,40.9571631798593,40.9571631798593,40.9571631798593,40.9571631798593,20.5020058716597,0.0,1.0
2022-07-01,42.673,42.673,42.673,42.673,32,41.6281219185365,41.6281219185365,41.6281219185365,41.6281219185365,32.8032093946555,0.0,1.0
2022-07-05,42.9693,42.9693,41.9601,41.9601,329,41.9171668069779,41.9171668069779,40.9326777708148,40.9326777708148,337.257996588802,0.0,1.0
2022-07-06,43.0204,43.0204,43.0204,43.0204,69,41.967015587941,41.967015587941,41.967015587941,41.967015587941,70.7319202572259,0.0,1.0
2022-07-07,43.731,43.731,43.68,43.68,141,42.6602160527621,42.6602160527621,42.6104648232295,42.6104648232295,144.539141395201,0.0,1.0
2022-07-08,43.7775,43.7775,43.7775,43.7775,94,42.7055774679242,42.7055774679242,42.7055774679242,42.7055774679242,96.3594275968006,0.0,1.0
2022-07-11,43.04,43.04,43.04,43.04,25,41.9861356683104,41.9861356683104,41.9861356683104,41.9861356683104,25.6275073395746,0.0,1.0
2022-07-12,42.9059,43.24,42.9059,43.24,178,41.8553192000687,42.1812385292226,41.8553192000687,42.1812385292226,182.467852257771,0.0,1.0
2022-07-13,42.7249,42.7249,42.7249,42.7249,47,41.6787511109432,41.6787511109432,41.6787511109432,41.6787511109432,48.1797137984003,0.0,1.0
2022-07-14,42.5047,42.5047,42.5047,42.5047,31,41.4639428610788,41.4639428610788,41.4639428610788,41.4639428610788,31.7781091010725,0.0,1.0
2022-07-15,43.3599,43.3599,43.3599,43.3599,34,42.2982026943395,42.2982026943395,42.2982026943395,42.2982026943395,34.8534099818215,0.0,1.0
2022-07-18,43.1247,43.1247,43.1247,43.1247,20,42.0687617299067,42.0687617299067,42.0687617299067,42.0687617299067,20.5020058716597,0.0,1.0
2022-07-19,44.255,44.255,44.255,44.255,10,43.1713855483521,43.1713855483521,43.1713855483521,43.1713855483521,10.2510029358299,0.0,1.0
2022-07-20,44.5685,44.5685,44.5685,44.5685,38,43.4772092828321,43.4772092828321,43.4772092828321,43.4772092828321,38.9538111561534,0.0,1.0
2022-07-21,44.7798,44.7798,44.7798,44.7798,15,43.6833354553858,43.6833354553858,43.6833354553858,43.6833354553858,15.3765044037448,0.0,1.0
2022-07-22,44.3039,44.3039,44.3039,44.3039,23,43.2190881978452,43.2190881978452,43.2190881978452,43.2190881978452,23.5773067524086,0.0,1.0
2022-07-25,44.3243,44.3243,44.3243,44.3243,10,43.2389886896582,43.2389886896582,43.2389886896582,43.2389886896582,10.2510029358299,0.0,1.0
2022-07-26,43.5684,43.5684,43.5684,43.5684,6,42.5015974268405,42.5015974268405,42.5015974268405,42.5015974268405,6.1506017614979,0.0,1.0
2022-07-27,44.7078,44.7078,44.7078,44.7078,15,43.6130984254574,43.6130984254574,43.6130984254574,43.6130984254574,15.3765044037448,0.0,1.0
2022-07-28,45.3775,46.98,45.3775,46.98,469,44.266400355222,45.8296620282812,44.266400355222,45.8296620282812,480.77203769042,0.0,1.0
2022-07-29,46.2283,46.33,46.2283,46.33,130,45.0963679255426,45.1955777303165,45.0963679255426,45.1955777303165,133.263038165788,0.0,1.0
2022-08-01,46.2684,46.2684,46.22,46.22,797,45.1354860491555,45.1354860491555,45.0882711568147,45.0882711568147,817.004933985638,0.0,1.0
2022-08-02,45.9616,45.9616,45.9616,45.9616,89,44.8361982605161,44.8361982605161,44.8361982605161,44.8361982605161,91.2339261288857,0.0,1.0
2022-08-03,46.9377,46.9377,46.9377,46.9377,24,45.7883977731982,45.7883977731982,45.7883977731982,45.7883977731982,24.6024070459917,0.0,1.0
2022-08-04,46.883,46.93,46.883,46.93,1270,45.7350371407388,45.7808863130531,45.7350371407388,45.7808863130531,1301.87737285039,0.0,1.0
2022-08-05,46.7599,46.92,46.7599,46.92,172,45.6149513298473,45.7711311700075,45.6149513298473,45.7711311700075,176.317250496273,0.0,1.0
2022-08-08,46.7614,46.7614,46.7614,46.7614,40,45.6164146013041,45.6164146013041,45.6164146013041,45.6164146013041,41.0040117433194,0.0,1.0
2022-08-09,46.5334,46.5334,46.5334,46.5334,30,45.3939973398642,45.3939973398642,45.3939973398642,45.3939973398642,30.7530088074895,0.0,1.0
2022-08-10,47.5252,47.5252,47.5252,47.5252,34,46.3615124271279,46.3615124271279,46.3615124271279,46.3615124271279,34.8534099818215,0.0,1.0
2022-08-11,47.5831,47.5831,47.5831,47.5831,23,46.417994705362,46.417994705362,46.417994705362,46.417994705362,23.5773067524086,0.0,1.0
2022-08-12,48.4822,48.4822,48.3,48.3,1159,47.2950796165929,47.2950796165929,47.1173409103019,47.1173409103019,1188.09124026268,0.0,1.0
2022-08-15,48.7593,48.7593,48.7593,48.7593,51,47.5653946303868,47.5653946303868,47.5653946303868,47.5653946303868,52.2801149727322,0.0,1.0
2022-08-16,49.0594,49.07,49.0594,49.07,195,47.8581464731856,47.8684869248139,47.8581464731856,47.8684869248139,199.894557248682,0.0,1.0
2022-08-17,48.6385,48.6385,48.6385,48.6385,17,47.4475525023958,47.4475525023958,47.4475525023958,47.4475525023958,17.4267049909107,0.0,1.0
2022-08-18,48.6216,48.6216,48.6216,48.6216,12,47.4310663106487,47.4310663106487,47.4310663106487,47.4310663106487,12.3012035229958,0.0,1.0
2022-08-19,47.8752,47.8752,47.8752,47.8752,2,46.7029424337243,46.7029424337243,46.7029424337243,46.7029424337243,2.05020058716597,0.0,1.0
2022-08-22,46.7811,46.7811,46.7811,46.7811,20,45.635632233104,45.635632233104,45.635632233104,45.635632233104,20.5020058716597,0.0,1.0
2022-08-23,46.7175,46.7175,46.7175,46.7175,21,45.5735895233339,45.5735895233339,45.5735895233339,45.5735895233339,21.5271061652427,0.0,1.0
2022-08-24,46.9582,46.9582,46.9582,46.9582,55,45.8083958164418,45.8083958164418,45.8083958164418,45.8083958164418,56.3805161470641,0.0,1.0
2022-08-25,47.6119,47.6119,47.17,47.17,622,46.4460895173334,46.4460895173334,46.0150097461478,46.0150097461478,637.612382608616,0.0,1.0
2022-08-26,46.192,46.192,46.192,46.192,29,45.060956756287,45.060956756287,45.060956756287,45.060956756287,29.7279085139066,0.0,1.0
2022-08-29,45.9352,46.04,45.9352,46.04,134,44.8104446828757,44.9126785819937,44.8104446828757,44.9126785819937,137.36343934012,0.0,1.0
2022-08-30,45.4147,45.4147,45.4147,45.4147,105,44.3026894873517,44.3026894873517,44.3026894873517,44.3026894873517,107.635530826213,0.0,1.0
2022-08-31,45.1721,45.477,45.1721,45.46,657,44.0660297170651,44.3634640285258,44.0660297170651,44.3468802853483,673.490892884021,0.0,1.0
2022-09-01,45.3485,45.3485,44.78,44.78,292,44.2381104403897,44.2381104403897,43.6835305582467,43.6835305582467,299.329285726232,0.0,1.0
2022-09-02,44.847,44.847,44.847,44.847,63,43.7488900166523,43.7488900166523,43.7488900166523,43.7488900166523,64.5813184957281,0.0,1.0
2022-09-06,44.6034,44.6034,44.6034,44.6034,113,43.5112547320612,43.5112547320612,43.5112547320612,43.5112547320612,115.836333174877,0.0,1.0
2022-09-07,45.6593,45.6593,45.6593,45.6593,46,44.5413002862473,44.5413002862473,44.5413002862473,44.5413002862473,47.1546135048173,0.0,1.0
2022-09-08,45.8115,45.8115,45.8115,45.8115,45,44.6897735634015,44.6897735634015,44.6897735634015,44.6897735634015,46.1295132112343,0.0,1.0
2022-09-09,46.6362,46.6362,46.47,46.47,260,45.4942802103731,45.4942802103731,45.332149732955,45.332149732955,266.526076331576,0.0,1.0
2022-09-12,47.1887,47.1887,47.1887,47.1887,59,46.0332518636431,46.0332518636431,46.0332518636431,46.0332518636431,60.4809173213961,0.0,1.0
2022-09-13,45.1886,45.74,45.1886,45.74,3601,44.0821257030904,44.6200242906254,44.0821257030904,44.6200242906254,3691.38615719233,0.0,1.0
2022-09-14,45.3901,45.3901,45.3901,45.3901,140,44.2786918354595,44.2786918354595,44.2786918354595,44.2786918354595,143.514041101618,0.0,1.0
2022-09-15,45.3399,45.3399,45.3399,45.3399,44,44.2297210173705,44.2297210173705,44.2297210173705,44.2297210173705,45.1044129176513,0.0,1.0
2022-09-16,44.6302,44.6302,44.6302,44.6302,4,43.5373985154235,43.5373985154235,43.5373985154235,43.5373985154235,4.10040117433194,0.0,1.0
2022-09-19,45.1699,45.1699,44.5,44.5,554,44.0638835855951,44.0638835855951,43.4103865529696,43.4103865529696,567.905562644974,0.0,1.0
2022-09-20,44.6423,44.6423,44.6423,44.6423,12,43.5492022385087,43.5492022385087,43.5492022385087,43.5492022385087,12.3012035229958,0.0,1.0
2022-09-21,43.8421,43.8421,43.8421,43.8421,10,42.7685956919989,42.7685956919989,42.7685956919989,42.7685956919989,10.2510029358298,0.0,1.0
2022-09-22,43.2256,43.2256,43.2256,43.2256,10,42.1671911232369,42.1671911232369,42.1671911232369,42.1671911232369,10.2510029358299,0.0,1.0
2022-09-23,42.3217,42.3217,42.3217,42.3217,9,41.2854237433441,41.2854237433441,41.2854237433441,41.2854237433441,9.22590264224687,0.0,1.0
2022-09-26,42.1113,42.1113,42.1113,42.1113,56,41.0801755336645,41.0801755336645,41.0801755336645,41.0801755336645,57.4056164406471,0.0,1.0
2022-09-27,42.0689,42.0689,42.0689,42.0689,3,41.0388137271511,41.0388137271511,41.0388137271511,41.0388137271511,3.07530088074895,0.0,1.0
2022-09-28,42.9611,42.9611,42.9611,42.9611,20,41.9091675896805,41.9091675896805,41.9091675896805,41.9091675896805,20.5020058716597,0.0,1.0
2022-09-29,41.9307,41.9307,41.9307,41.9307,6,40.9039976502607,40.9039976502607,40.9039976502607,40.9039976502607,6.15060176149792,0.0,1.0
2022-09-30,41.192,41.192,41.192,41.192,28,40.1833852334815,40.1833852334815,40.1833852334815,40.1833852334815,28.7028082203235,0.0,1.0
2022-10-03,41.8911,41.8911,41.8911,41.8911,11,40.8653672838001,40.8653672838001,40.8653672838001,40.8653672838001,11.2761032294128,0.0,1.0
2022-10-04,43.2295,43.2295,43.2295,43.2295,20,42.1709956290247,42.1709956290247,42.1709956290247,42.1709956290247,20.5020058716597,0.0,1.0
2022-10-05,43.1193,43.1193,43.1193,43.1193,20,42.0634939526621,42.0634939526621,42.0634939526621,42.0634939526621,20.5020058716597,0.0,1.0
2022-10-06,42.7284,42.7284,42.7284,42.7284,20,41.6821654110092,41.6821654110092,41.6821654110092,41.6821654110092,20.5020058716597,0.0,1.0
2022-10-07,41.4142,41.4142,41.4142,41.4142,27,40.4001445119549,40.4001445119549,40.4001445119549,40.4001445119549,27.6777079267406,0.0,1.0
2022-10-10,41.2344,41.2344,41.0,41.0,422,40.2247470399948,40.2247470399948,39.9960864870057,39.9960864870057,432.59232389202,0.0,1.0
2022-10-11,40.8698,40.8698,40.8698,40.8698,15,39.8690745245519,39.8690745245519,39.8690745245519,39.8690745245519,15.3765044037448,0.0,1.0
2022-10-12,40.8088,40.8088,40.75,40.75,2818,39.8095681519736,39.8095681519736,39.7522079108654,39.7522079108654,2888.73262731685,0.0,1.0
2022-10-13,41.5653,41.5653,41.5653,41.5653,10,40.5475447233741,40.5475447233741,40.5475447233741,40.5475447233741,10.2510029358298,0.0,1.0
2022-10-14,40.3366,40.3366,40.3366,40.3366,33,39.3489302973599,39.3489302973599,39.3489302973599,39.3489302973599,33.8283096882385,0.0,1.0
2022-10-17,41.3634,41.3634,41.3634,41.3634,23,40.3505883852832,40.3505883852832,40.3505883852832,40.3505883852832,23.5773067524087,0.0,1.0
2022-10-18,41.7831,41.7831,41.7831,41.7831,21,40.7600117389075,40.7600117389075,40.7600117389075,40.7600117389075,21.5271061652427,0.0,1.0
2022-10-19,41.4624,41.4624,41.36,41.36,774,40.4471643014348,40.4471643014348,40.3472716366477,40.3472716366477,793.427627233229,0.0,1.0
2022-10-20,41.2028,41.2028,41.2028,41.2028,26,40.1939207879707,40.1939207879707,40.1939207879707,40.1939207879707,26.6526076331576,0.0,1.0
2022-10-21,42.0362,42.0362,42.0362,42.0362,10,41.0069144093919,41.0069144093919,41.0069144093919,41.0069144093919,10.2510029358299,0.0,1.0
2022-10-24,42.6772,42.6772,42.6772,42.6772,13,41.6322190786156,41.6322190786156,41.6322190786156,41.6322190786156,13.3263038165788,0.0,1.0
2022-10-25,43.2719,43.2719,43.0805,43.0805,107,42.2123574355381,42.2123574355381,42.0256439976451,42.0256439976451,109.685731413379,0.0,1.0
2022-10-26,43.0512,43.0512,43.0512,43.0512,12,41.9970614285215,41.9970614285215,41.9970614285215,41.9970614285215,12.3012035229958,0.0,1.0
2022-10-27,42.9802,42.9802,42.9802,42.9802,15,41.9277999128976,41.9277999128976,41.9277999128976,41.9277999128976,15.3765044037448,0.0,1.0
2022-10-28,44.1172,44.1172,44.1172,44.1172,18,43.0369596771836,43.0369596771836,43.0369596771836,43.0369596771836,18.4518052844937,0.0,1.0
2022-10-31,43.9058,44.15,43.9058,44.15,361,42.8307359531994,43.0689565463732,42.8307359531994,43.0689565463732,370.061205983457,0.0,1.0
2022-11-01,43.5376,43.5376,43.5376,43.5376,16,42.47155158626,42.47155158626,42.47155158626,42.47155158626,16.4016046973278,0.0,1.0
2022-11-02,42.5852,42.5852,42.5852,42.5852,71,41.542471762596,41.542471762596,41.542471762596,41.542471762596,72.7821208443919,0.0,1.0
2022-11-03,42.1756,42.1756,42.1756,42.1756,14,41.1429011034478,41.1429011034478,41.1429011034478,41.1429011034478,14.3514041101618,0.0,1.0
2022-11-04,42.4889,42.4889,42.4889,42.4889,101,41.4485297350668,41.4485297350668,41.4485297350668,41.4485297350668,103.535129651881,0.0,1.0
2022-11-07,42.6326,42.6326,42.6326,42.6326,65,41.5887111406322,41.5887111406322,41.5887111406322,41.5887111406322,66.631519082894,0.0,1.0
2022-11-08,42.7554,42.7554,42.68,42.68,1673,41.7085042972323,41.7085042972323,41.6349505186684,41.6349505186684,1714.99279116433,0.0,1.0
2022-11-09,41.7016,41.7016,41.7016,41.7016,16,40.6805073230858,40.6805073230858,40.6805073230858,40.6805073230858,16.4016046973278,0.0,1.0
2022-11-10,43.9367,43.9367,43.9367,43.9367,14,42.8608793452103,42.8608793452103,42.8608793452103,42.8608793452103,14.3514041101618,0.0,1.0
2022-11-11,44.4249,44.4249,44.4249,44.4249,380,43.3371254286971,43.3371254286971,43.3371254286971,43.3371254286971,389.538111561534,0.0,1.0
2022-11-14,44.0117,44.0117,44.0117,44.0117,89,42.9340429180524,42.9340429180524,42.9340429180524,42.9340429180524,91.2339261288857,0.0,1.0
2022-11-15,44.2966,44.2966,44.2966,44.2966,41,43.2119669434219,43.2119669434219,43.2119669434219,43.2119669434219,42.0291120369024,0.0,1.0
2022-11-16,44.0965,44.0965,44.0965,44.0965,110,43.0167665310792,43.0167665310792,43.0167665310792,43.0167665310792,112.761032294128,0.0,1.0
2022-11-17,43.7991,43.7991,43.7991,43.7991,56,42.7266485769027,42.7266485769027,42.7266485769027,42.7266485769027,57.4056164406472,0.0,1.0
2022-11-18,44.118,44.118,44.118,44.118,123,43.0377400886273,43.0377400886273,43.0377400886273,43.0377400886273,126.087336110707,0.0,1.0
2022-11-21,44.0235,44.0235,44.0235,44.0235,17,42.9455539868462,42.9455539868462,42.9455539868462,42.9455539868462,17.4267049909108,0.0,1.0
2022-11-22,44.5333,44.5333,44.5333,44.5333,106,43.4428711793115,43.4428711793115,43.4428711793115,43.4428711793115,108.660631119796,0.0,1.0
2022-11-23,44.9594,44.9594,44.9594,44.9594,32,43.858537824485,43.858537824485,43.858537824485,43.858537824485,32.8032093946555,0.0,1.0
2022-11-25,45.0184,45.0184,45.0184,45.0184,22,43.9160931684541,43.9160931684541,43.9160931684541,43.9160931684541,22.5522064588257,0.0,1.0
2022-11-28,44.3821,44.3821,44.3821,44.3821,65,43.2953734164619,43.2953734164619,43.2953734164619,43.2953734164619,66.6315190828939,0.0,1.0
2022-11-29,44.3691,44.3691,44.3691,44.3691,4,43.2826917305026,43.2826917305026,43.2826917305026,43.2826917305026,4.10040117433194,0.0,1.0
2022-11-30,45.6347,45.6347,45.6347,45.6347,46,44.5173026343551,44.5173026343551,44.5173026343551,44.5173026343551,47.1546135048173,0.0,1.0
2022-12-01,45.408,45.4201,45.408,45.4201,423,44.2961535415111,44.3079572645963,44.2961535415111,44.3079572645963,433.617424185603,0.0,1.0
2022-12-02,45.3693,45.3693,45.3693,45.3693,3,44.2584011379246,44.2584011379246,44.2584011379246,44.2584011379246,3.07530088074895,0.0,1.0
2022-12-05,44.6108,44.6108,44.6108,44.6108,15,43.518473537915,43.518473537915,43.518473537915,43.518473537915,15.3765044037448,0.0,1.0
2022-12-06,44.1132,44.1132,44.1132,44.1132,10,43.0330576199654,43.0330576199654,43.0330576199654,43.0330576199654,10.2510029358298,0.0,1.0
2022-12-07,43.8792,43.8792,43.8792,43.8792,21,42.8047872726981,42.8047872726981,42.8047872726981,42.8047872726981,21.5271061652427,0.0,1.0
2022-12-08,44.0552,44.0552,44.0552,44.0552,8,42.9764777903008,42.9764777903008,42.9764777903008,42.9764777903008,8.20080234866388,0.0,1.0
2022-12-09,43.8131,43.8131,43.8131,43.8131,8,42.7403057771666,42.7403057771666,42.7403057771666,42.7403057771666,8.20080234866387,0.0,1.0
2022-12-12,44.382,44.382,44.382,44.382,44,43.2952758650314,43.2952758650314,43.2952758650314,43.2952758650314,45.1044129176513,0.0,1.0
2022-12-13,44.257,45.87,44.2,45.87,895,43.1733365769613,44.7468411502183,43.1177322616013,44.7468411502183,917.46476275677,0.0,1.0
2022-12-14,43.9567,43.9567,43.9567,43.9567,79,42.8803896313016,42.8803896313016,42.8803896313016,42.8803896313016,80.9829231930557,0.0,1.0
2022-12-15,42.7806,42.7806,42.7806,42.7806,14,41.7330872577072,41.7330872577072,41.7330872577072,41.7330872577072,14.3514041101618,0.0,1.0
2022-12-16,42.425,42.425,42.425,42.425,14,41.3861943710053,41.3861943710053,41.3861943710053,41.3861943710053,14.3514041101618,0.0,1.0
2022-12-19,41.8694,41.8694,41.8012,41.8012,146,40.8441986233912,40.8441986233912,40.7776685478201,40.7776685478201,149.664642863116,0.0,1.0
2022-12-20,41.8018,41.8018,41.6901,41.6901,1001,40.7782538564028,40.7782538564028,40.6692889085833,40.6692889085833,1026.12539387657,0.0,1.0
2022-12-21,42.5006,42.64,42.5006,42.64,106,41.4599432524301,41.5959299464859,41.4599432524301,41.5959299464859,108.660631119796,0.0,1.0
2022-12-22,41.6784,41.6784,41.54,41.54,101,40.9858911396349,40.9858911396349,40.849790729501,40.849790729501,102.706523707355,0.33624904,1.0
2022-12-23,41.937,41.937,41.937,41.937,102,41.2401943626164,41.2401943626164,41.2401943626164,41.2401943626164,103.723419981686,0.0,1.0
2022-12-27,41.6126,41.63,41.6126,41.63,115,40.9211844417533,40.9382953314667,40.9211844417533,40.9382953314667,116.943071547979,0.0,1.0
2022-12-28,41.0819,41.21,41.0819,41.21,146,40.3993023054956,40.5252738556268,40.3993023054956,40.5252738556268,148.466856052217,0.0,1.0
2022-12-29,41.8143,41.8143,41.78,41.78,2682,41.1195330886031,41.1195330886031,41.0858030014095,41.0858030014095,2727.31580775374,0.0,1.0
2022-12-30,41.692,41.692,41.692,41.692,126,40.9992651683764,40.9992651683764,40.9992651683764,40.9992651683764,128.128930565612,0.0,1.0
2023-01-03,41.3573,41.3573,41.3573,41.3573,75,40.6701263875106,40.6701263875106,40.6701263875106,40.6701263875106,76.2672205747689,0.0,1.0
2023-01-04,41.8203,42.01,41.67,41.67,1870,41.1254333954008,41.3119814286552,40.9776307101181,40.9776307101181,1901.59603299757,0.0,1.0
2023-01-05,41.5189,41.58,41.5189,41.58,4033,40.8290413172624,40.8891261081524,40.8290413172624,40.8891261081524,4101.1426743739,0.0,1.0
2023-01-06,42.5903,42.5903,41.85,41.85,2040,41.8826394344407,41.8826394344407,41.1546399140495,41.1546399140495,2074.46839963371,0.0,1.0
2023-01-09,42.6407,42.96,42.6407,42.96,4169,41.9322020115415,42.2461966716265,41.9322020115415,42.2461966716265,4239.44056768282,0.0,1.0
2023-01-10,42.988,42.988,42.988,42.988,32,42.2737314366825,42.2737314366825,42.2737314366825,42.2737314366825,32.540680778568,0.0,1.0
2023-01-11,43.5885,43.5885,43.5885,43.5885,30,42.8642538086869,42.8642538086869,42.8642538086869,42.8642538086869,30.5068882299075,0.0,1.0
2023-01-12,43.6384,43.6384,43.6384,43.6384,30,42.9133246935546,42.9133246935546,42.9133246935546,42.9133246935546,30.5068882299075,0.0,1.0
2023-01-13,43.8607,43.8607,43.79,43.79,122,43.1319310604098,43.1319310604098,43.0624057786435,43.0624057786435,124.061345468291,0.0,1.0
2023-01-17,43.8634,43.8634,43.85,43.86,238,43.1345861984688,43.1345861984688,43.1214088466206,43.1312426912834,242.0213132906,0.0,1.0
2023-01-18,43.1877,43.1877,43.1877,43.1877,5,42.4701133145997,42.4701133145997,42.4701133145997,42.4701133145997,5.08448137165125,0.0,1.0
2023-01-19,42.772,42.772,42.48,42.48,216,42.0613203919648,42.0613203919648,41.7741721278094,41.7741721278094,219.649595255334,0.0,1.0
2023-01-20,43.7161,43.7161,43.32,43.32,2701,42.989733666585,42.989733666585,42.6002150794893,42.6002150794893,2746.636836966,0.0,1.0
2023-01-23,44.39,44.39,44.39,44.39,24,43.6524364584148,43.6524364584148,43.6524364584148,43.6524364584148,24.405510583926,0.0,1.0
2023-01-24,44.3558,44.3558,44.22,44.2201,629,43.6188047096678,43.6188047096678,43.4852610991462,43.4853594375929,639.627756553728,0.0,1.0
2023-01-25,44.59,44.59,43.655,43.655,427,43.8491133516719,43.8491133516719,42.9296488756949,42.9296488756949,434.214709139017,0.0,1.0
2023-01-26,44.9841,44.9841,44.9841,44.9841,44,44.236665169835,44.236665169835,44.236665169835,44.236665169835,44.7434360705311,0.0,1.0
2023-01-27,45.2255,45.35,45.2255,45.35,145,44.4740541799963,44.5964855460489,44.4740541799963,44.5964855460489,147.449959777886,0.0,1.0
2023-01-30,44.5954,44.5954,44.5954,44.5954,141,43.8544236277898,43.8544236277898,43.8544236277898,43.8544236277898,143.382374680565,0.0,1.0
2023-01-31,45.4468,45.4468,45.4468,45.4468,29,44.6916771623853,44.6916771623853,44.6916771623853,44.6916771623853,29.4899919555773,0.0,1.0
2023-02-01,45.9665,45.9665,45.9665,45.9665,388,45.2027420695139,45.2027420695139,45.2027420695139,45.2027420695139,394.555754440138,0.0,1.0
2023-02-02,47.0866,47.0866,47.0866,47.0866,54,46.3042310102003,46.3042310102003,46.3042310102003,46.3042310102003,54.9123988138336,0.0,1.0
2023-02-03,46.4458,46.4458,46.4458,46.4458,41,45.6740782442046,45.6740782442046,45.6740782442046,45.6740782442046,41.6927472475403,0.0,1.0
2023-02-06,46.1934,46.24,46.13,46.24,2871,45.4258720049141,45.471697721043,45.3635254297516,45.471697721043,2919.50920360215,0.0,1.0
2023-02-07,46.5157,46.5157,46.5157,46.5157,35,45.7428168183979,45.7428168183979,45.7428168183979,45.7428168183979,35.5913696015588,0.0,1.0
2023-02-08,46.0442,46.05,46.0442,46.05,1330,45.2791510425443,45.2848546724488,45.2791510425443,45.2848546724488,1352.47204485923,0.0,1.0
2023-02-09,45.6598,45.95,45.6598,45.95,228,44.9011380537041,45.1865162258202,44.9011380537041,45.1865162258202,231.852350547297,0.0,1.0
2023-02-10,45.658,45.658,45.63,45.63,1409,44.8993679616648,44.8993679616648,44.8718331966088,44.8718331966088,1432.80685053132,0.0,1.0
2023-02-13,46.1545,46.1545,46.1545,46.1545,24,45.3876183491756,45.3876183491756,45.3876183491756,45.3876183491756,24.405510583926,0.0,1.0
2023-02-14,46.2777,46.2777,46.18,46.18,1139,45.508771315422,45.508771315422,45.4126946530659,45.4126946530659,1158.24485646216,0.0,1.0
2023-02-15,46.4852,46.4852,46.4852,46.4852,79,45.7128235921762,45.7128235921762,45.7128235921762,45.7128235921762,80.3348056720899,0.0,1.0
2023-02-16,45.8003,46.4399,45.8003,46.4399,1113,45.0393035712173,45.6682762758535,45.0393035712173,45.6682762758535,1131.80555332957,0.0,1.0
2023-02-17,45.7595,45.7595,45.7595,45.7595,56,44.9991814849928,44.9991814849928,44.9991814849928,44.9991814849928,56.9461913624941,0.0,1.0
2023-02-21,44.6911,44.9879,44.6911,44.9879,118,43.9485335212133,44.2404020308069,43.9485335212133,44.2404020308069,119.99376037097,0.0,1.0
2023-02-22,44.6532,44.6532,44.59,44.59,227,43.9112632499411,43.9112632499411,43.8491133516719,43.8491133516719,230.835454272967,0.0,1.0
2023-02-23,44.6642,44.6642,44.6642,44.6642,41,43.9220804790703,43.9220804790703,43.9220804790703,43.9220804790703,41.6927472475403,0.0,1.0
2023-02-24,44.1761,44.1761,44.1761,44.1761,39,43.4420905210763,43.4420905210763,43.4420905210763,43.4420905210763,39.6589546988798,0.0,1.0
2023-02-27,44.2944,44.2944,44.2944,44.2944,73,43.5584249034379,43.5584249034379,43.5584249034379,43.5584249034379,74.2334280261083,0.0,1.0
2023-02-28,44.2098,44.2098,44.2098,44.2098,36,43.4752305775901,43.4752305775901,43.4752305775901,43.4752305775901,36.6082658758891,0.0,1.0
2023-03-01,43.7671,43.82,43.7671,43.82,436,43.0398862743655,43.091907312632,43.0398862743655,43.091907312632,443.36677560799,0.0,1.0
2023-03-02,43.8595,43.8595,43.5144,43.5144,286,43.1307509990503,43.1307509990503,42.7913850197352,42.7913850197352,290.832334458452,0.0,1.0
2023-03-03,44.4364,44.4364,43.99,43.99,710,43.6980654976504,43.6980654976504,43.2590826719006,43.2590826719006,721.996354774479,0.0,1.0
2023-03-06,44.61,44.86,44.58,44.86,11464,43.8687810409976,44.114627157569,43.839279507009,44.114627157569,11657.698888922,0.0,1.0
2023-03-07,43.9754,43.9754,43.9754,43.9754,67,43.2447252586928,43.2447252586928,43.2447252586928,43.2447252586928,68.1320503801268,0.0,1.0
2023-03-08,43.9061,43.92,43.9061,43.92,597,43.1765767151792,43.1902457592606,43.1765767151792,43.1902457592606,607.08707577516,0.0,1.0
2023-03-09,42.833,43.9549,42.833,43.9549,240,42.1213068444082,43.2245658771339,42.1213068444082,43.2245658771339,244.05510583926,0.0,1.0
2023-03-10,42.0395,42.0395,42.0395,42.0395,5,41.3409912704106,41.3409912704106,41.3409912704106,41.3409912704106,5.08448137165126,0.0,1.0
2023-03-13,41.7225,41.7225,41.7225,41.7225,17,41.0292583945981,41.0292583945981,41.0292583945981,41.0292583945981,17.2872366636143,0.0,1.0
2023-03-14,42.3662,42.4,42.3662,42.4,120,41.6622629755461,41.6955013705066,41.6622629755461,41.6955013705066,122.02755291963,0.0,1.0
2023-03-15,42.3134,42.3134,42.3134,42.3134,6,41.6103402757262,41.6103402757262,41.6103402757262,41.6103402757262,6.10137764598151,0.0,1.0
2023-03-16,43.1026,43.1026,43.1026,43.1026,1,42.3864272965188,42.3864272965188,42.3864272965188,42.3864272965188,1.01689627433025,0.0,1.0
2023-03-17,42.6107,42.6107,42.6107,42.6107,4,41.9027004775529,41.9027004775529,41.9027004775529,41.9027004775529,4.06758509732101,0.0,1.0
2023-03-20,42.8419,42.8419,42.7,42.7,527,42.1300589661581,42.1300589661581,41.9905167103922,41.9905167103922,535.904336572043,0.0,1.0
2023-03-21,43.7105,43.7105,43.51,43.51,129,42.9842267135738,42.9842267135738,42.7870581280835,42.7870581280835,131.179619388602,0.0,1.0
2023-03-22,43.0019,43.0019,43.0019,43.0019,42,42.2874004807638,42.2874004807638,42.2874004807638,42.2874004807638,42.7096435218706,0.0,1.0
2023-03-23,42.6971,42.6971,42.6971,42.6971,102,41.98766489544,41.98766489544,41.98766489544,41.98766489544,103.723419981686,0.0,1.0
2023-03-24,42.7875,42.7875,42.7875,42.7875,39,42.0765628511922,42.0765628511922,42.0765628511922,42.0765628511922,39.6589546988798,0.0,1.0
2023-03-27,43.0353,43.0353,43.0353,43.0353,26,42.3202455219378,42.3202455219378,42.3202455219378,42.3202455219378,26.4393031325865,0.0,1.0
2023-03-28,42.8564,42.8564,42.8564,42.8564,41,42.1443180409193,42.1443180409193,42.1443180409193,42.1443180409193,41.6927472475403,0.0,1.0
2023-03-29,43.5523,43.5523,43.5523,43.5523,64,42.8286552910074,42.8286552910074,42.8286552910074,42.8286552910074,65.081361557136,0.0,1.0
2023-03-30,43.7675,43.7675,43.7675,43.7675,38,43.040279628152,43.040279628152,43.040279628152,43.040279628152,38.6420584245496,0.0,1.0
2023-03-31,44.4044,44.4044,44.1,44.1,208,43.6665971947293,43.6665971947293,43.367254963192,43.367254963192,211.514425060692,0.0,1.0
2023-04-03,44.4589,44.4589,44.3909,44.3909,461,43.7201916481418,43.7201916481418,43.6533215044344,43.6533215044344,468.789182466246,0.0,1.0
2023-04-04,44.3455,44.3455,44.3455,44.3455,42,43.6086758496651,43.6086758496651,43.6086758496651,43.6086758496651,42.7096435218705,0.0,1.0
2023-04-05,44.1297,44.1297,44.1297,44.1297,84,43.3964614818407,43.3964614818407,43.3964614818407,43.3964614818407,85.419287043741,0.0,1.0
2023-04-06,44.2802,44.2802,44.0399,44.0399,3219,43.5444608440166,43.5444608440166,43.3081535567682,43.3081535567682,3273.38910706908,0.0,1.0
2023-04-10,44.3193,44.3193,44.3193,44.3193,26,43.5829111766484,43.5829111766484,43.5829111766484,43.5829111766484,26.4393031325865,0.0,1.0
2023-04-11,44.4717,44.4717,44.4717,44.4717,32,43.7327789693103,43.7327789693103,43.7327789693103,43.7327789693103,32.540680778568,0.0,1.0
2023-04-12,43.8444,43.8444,43.8444,43.8444,143,43.1159018936094,43.1159018936094,43.1159018936094,43.1159018936094,145.416167229226,0.0,1.0
2023-04-13,44.5299,44.5299,44.5299,44.5299,36,43.7900119452481,43.7900119452481,43.7900119452481,43.7900119452481,36.6082658758891,0.0,1.0
2023-04-14,44.4047,44.4047,44.4047,44.4047,71,43.6668922100692,43.6668922100692,43.6668922100692,43.6668922100692,72.1996354774478,0.0,1.0
2023-04-17,44.5691,44.5691,44.5691,44.5691,51,43.8285606163265,43.8285606163265,43.8285606163265,43.8285606163265,51.8617099908428,0.0,1.0
2023-04-18,44.5374,44.5374,44.5374,44.5374,113,43.7973873287453,43.7973873287453,43.7973873287453,43.7973873287453,114.909278999318,0.0,1.0
2023-04-19,44.6552,44.6552,44.6552,44.6552,49,43.9132300188737,43.9132300188737,43.9132300188737,43.9132300188737,49.8279174421823,0.0,1.0
2023-04-20,44.0646,44.1701,44.0646,44.1701,754,43.3324431530855,43.4361902142786,43.3324431530855,43.4361902142786,766.739790845009,0.0,1.0
2023-04-21,44.2334,44.2334,44.2334,44.2334,98,43.4984384509945,43.4984384509945,43.4984384509945,43.4984384509945,99.6558348843645,0.0,1.0
2023-04-24,44.2143,44.23,43.943,44.23,3129,43.4796558076884,43.4950949438091,43.2128636019851,43.4950949438091,3181.86844237936,0.0,1.0
2023-04-25,43.3461,43.3461,43.3461,43.3461,28,42.6258814140593,42.6258814140593,42.6258814140593,42.6258814140593,28.473095681247,0.0,1.0
2023-04-26,43.1754,43.1754,43.1754,43.1754,67,42.4580176856644,42.4580176856644,42.4580176856644,42.4580176856644,68.1320503801268,0.0,1.0
2023-04-27,44.217,44.217,43.9899,43.9899,142,43.4823109457474,43.4823109457474,43.2589843334539,43.2589843334539,144.399270954896,0.0,1.0
2023-04-28,44.2593,44.2593,44.2593,44.2593,79,43.5239081086713,43.5239081086713,43.5239081086713,43.5239081086713,80.3348056720898,0.0,1.0
2023-05-01,44.1572,44.1572,44.1572,44.1572,59,43.4235045546635,43.4235045546635,43.4235045546635,43.4235045546635,59.9968801854848,0.0,1.0
2023-05-02,43.7024,43.7024,43.7,43.7,766,42.9762612993968,42.9762612993968,42.9739011766778,42.9739011766778,778.942546136973,0.0,1.0
2023-05-03,43.4129,43.499,43.4129,43.499,367,42.6915714964072,42.7762408989544,42.6915714964072,42.7762408989544,373.200932679202,0.0,1.0
2023-05-04,42.9575,42.9575,42.9575,42.9575,34,42.2437382104608,42.2437382104608,42.2437382104608,42.2437382104608,34.5744733272285,0.0,1.0
2023-05-05,43.8498,43.8498,43.8498,43.8498,6,43.1212121697273,43.1212121697273,43.1212121697273,43.1212121697273,6.10137764598151,0.0,1.0
2023-05-08,43.8826,43.8826,43.8826,43.8826,24,43.1534671802215,43.1534671802215,43.1534671802215,43.1534671802215,24.405510583926,0.0,1.0
2023-05-09,43.7616,43.7616,43.7616,43.7616,29,43.0344776598009,43.0344776598009,43.0344776598009,43.0344776598009,29.4899919555773,0.0,1.0
2023-05-10,43.8551,43.8551,43.8551,43.8551,53,43.1264241073986,43.1264241073986,43.1264241073986,43.1264241073986,53.8955025395034,0.0,1.0
2023-05-11,43.8889,43.8889,43.8889,43.8889,80,43.1596625023591,43.1596625023591,43.1596625023591,43.1596625023591,81.3517019464201,0.0,1.0
2023-05-12,43.729,43.729,43.729,43.729,20,43.0024193262,43.0024193262,43.0024193262,43.0024193262,20.337925486605,0.0,1.0
2023-05-15,43.8124,43.8124,43.8124,43.8124,136,43.0844335906882,43.0844335906882,43.0844335906882,43.0844335906882,138.297893308914,0.0,1.0
2023-05-16,43.4475,43.4501,43.4475,43.45,1058,42.7255965989407,42.728153398553,42.7255965989407,42.7280550601064,1075.8762582414,0.0,1.0
2023-05-17,44.1278,44.1278,44.1278,44.1278,60,43.3945930513547,43.3945930513547,43.3945930513547,43.3945930513547,61.0137764598151,0.0,1.0
2023-05-18,44.5102,44.5102,44.5102,44.5102,58,43.7706392712623,43.7706392712623,43.7706392712623,43.7706392712623,58.9799839111546,0.0,1.0
2023-05-19,44.1689,44.1689,44.1689,44.1689,60,43.435010152919,43.435010152919,43.435010152919,43.435010152919,61.0137764598151,0.0,1.0
2023-05-22,44.2098,44.2098,44.17,44.17,553,43.4752305775901,43.4752305775901,43.436091875832,43.436091875832,562.343639704629,0.0,1.0
2023-05-23,43.9351,43.9351,43.9351,43.9351,23,43.2050948647015,43.2050948647015,43.2050948647015,43.2050948647015,23.3886143095958,0.0,1.0
2023-05-24,43.6409,43.6409,43.6409,43.6409,77,42.9157831547203,42.9157831547203,42.9157831547203,42.9157831547203,78.3010131234293,0.0,1.0
2023-05-25,43.562,43.562,43.562,43.562,31,42.8381941203303,42.8381941203303,42.8381941203303,42.8381941203303,31.5237845042378,0.0,1.0
2023-05-26,43.9599,43.9599,43.9599,43.9599,83,43.2294827994654,43.2294827994654,43.2294827994654,43.2294827994654,84.4023907694108,0.0,1.0
2023-05-30,44.0072,44.0072,44.0072,44.0072,115,43.2759968847207,43.2759968847207,43.2759968847207,43.2759968847207,116.943071547979,0.0,1.0
2023-05-31,43.8455,43.8455,43.8455,43.8455,26,43.1169836165223,43.1169836165223,43.1169836165223,43.1169836165223,26.4393031325865,0.0,1.0
2023-06-01,44.3472,44.3472,44.3472,44.3472,29,43.6103476032578,43.6103476032578,43.6103476032578,43.6103476032578,29.4899919555772,0.0,1.0
2023-06-02,45.0924,45.1099,44.74,44.7401,1870,44.3431657075337,44.3603749356937,43.9966210216147,43.9967193600613,1901.59603299757,0.0,1.0
2023-06-05,45.1187,45.19,45.1187,45.19,214,44.369028718997,44.4391440314432,44.369028718997,44.4391440314432,217.615802706674,0.0,1.0
2023-06-06,45.4398,45.4398,45.4398,45.4398,16,44.6847934711213,44.6847934711213,44.6847934711213,44.6847934711213,16.270340389284,0.0,1.0
2023-06-07,45.3309,45.35,45.33,45.33,752,44.5777029027428,44.5964855460489,44.5768178567232,44.5768178567232,764.705998296349,0.0,1.0
2023-06-08,45.6461,45.6461,45.51,45.51,192,44.887665686516,44.887665686516,44.7538270606546,44.7538270606546,195.244084671408,0.0,1.0
2023-06-09,45.6341,45.7,45.6341,45.7,226,44.8758650729206,44.9406701092488,44.8758650729206,44.9406701092488,229.818557998637,0.0,1.0
2023-06-12,46.0279,46.0279,45.77,45.77,4530,45.2631218757438,45.2631218757438,45.0095070218888,45.0095070218888,4606.54012271604,0.0,1.0
2023-06-13,46.4142,46.4142,45.93,45.93,411,45.64300329507,45.64300329507,45.1668485364945,45.1668485364945,417.944368749733,0.0,1.0
2023-06-14,46.1115,46.1115,46.1115,46.1115,49,45.3453328171253,45.3453328171253,45.3453328171253,45.3453328171253,49.8279174421823,0.0,1.0
2023-06-15,46.6155,46.6155,46.6155,46.6155,54,45.8409585881332,45.8409585881332,45.8409585881332,45.8409585881332,54.9123988138336,0.0,1.0
2023-06-16,46.3453,46.3453,46.3453,46.3453,17,45.5752481053429,45.5752481053429,45.5752481053429,45.5752481053429,17.2872366636143,0.0,1.0
2023-06-20,46.16,46.16,46.0501,46.0501,531,45.3930269637402,45.3930269637402,45.2849530108954,45.2849530108954,539.971921669363,0.0,1.0
2023-06-21,46.07,46.07,46.07,46.07,633,45.3045223617745,45.3045223617745,45.3045223617745,45.3045223617745,643.695341651048,0.0,1.0
2023-06-22,46.2476,46.2476,46.14,46.14,1036,45.4791714429868,45.4791714429868,45.3733592744145,45.3733592744145,1053.50454020614,0.0,1.0
2023-06-23,45.9158,45.9158,45.9158,45.9158,28,45.1528844770732,45.1528844770732,45.1528844770732,45.1528844770732,28.4730956812471,0.0,1.0
2023-06-26,45.7218,45.92,45.7218,45.92,275,44.9621078906139,45.1570146918316,44.9621078906139,45.1570146918316,279.646475440819,0.0,1.0
2023-06-27,46.3249,46.3249,46.0499,46.0499,599,45.5551870622307,45.5551870622307,45.2847563340021,45.2847563340021,609.12086832382,0.0,1.0
2023-06-28,46.3789,46.3789,46.3789,46.3789,40,45.6082898234101,45.6082898234101,45.6082898234101,45.6082898234101,40.67585097321,0.0,1.0
2023-06-29,46.5047,46.5047,46.5047,46.5047,48,45.7319995892688,45.7319995892688,45.7319995892688,45.7319995892688,48.811021167852,0.0,1.0
2023-06-30,47.04,47.04,47.04,47.04,645,46.2584052940714,46.2584052940714,46.2584052940714,46.2584052940714,655.898096943012,0.0,1.0
2023-07-03,47.2629,47.2629,47.2629,47.2629,30,46.4776016916065,46.4776016916065,46.4776016916065,46.4776016916065,30.5068882299075,0.0,1.0
2023-07-05,47.1237,47.1237,47.1237,47.1237,63,46.3407145738995,46.3407145738995,46.3407145738995,46.3407145738995,64.0644652828059,0.0,1.0
2023-07-06,46.7039,46.7039,46.7039,46.7039,12,45.9278897749529,45.9278897749529,45.9278897749529,45.9278897749529,12.202755291963,0.0,1.0
2023-07-07,46.6865,46.6865,46.6865,46.6865,50,45.9107788852395,45.9107788852395,45.9107788852395,45.9107788852395,50.8448137165125,0.0,1.0
2023-07-10,46.6166,46.6201,46.6166,46.62,246,45.8420403110461,45.8454821566781,45.8420403110461,45.8453838182315,250.156483485242,0.0,1.0
2023-07-11,47.1261,47.1261,47.1261,47.1261,39,46.3430746966186,46.3430746966186,46.3430746966186,46.3430746966186,39.6589546988798,0.0,1.0
2023-07-12,47.217,47.217,47.217,47.217,36,46.432464344604,46.432464344604,46.432464344604,46.432464344604,36.608265875889,0.0,1.0
2023-07-13,47.4932,47.4932,47.4932,47.4932,27,46.704075134192,46.704075134192,46.704075134192,46.704075134192,27.4561994069168,0.0,1.0
2023-07-14,47.2952,47.46,47.2952,47.4311,1237,46.5093650098675,46.6714267699114,46.5093650098675,46.6430069588357,1257.90069134652,0.0,1.0
2023-07-17,47.3617,47.3617,47.3617,47.3617,20,46.5747600768755,46.5747600768755,46.5747600768755,46.5747600768755,20.337925486605,0.0,1.0
2023-07-18,47.8891,47.8891,47.84,47.84,1146,47.0933970443945,47.0933970443945,47.0451128670999,47.0451128670999,1165.36313038247,0.0,1.0
2023-07-19,48.3279,48.3279,48.31,48.31,366,47.5249061482006,47.5249061482006,47.5073035662541,47.5073035662541,372.184036404872,0.0,1.0
2023-07-20,47.7749,47.7749,47.7749,47.7749,57,46.9810945383447,46.9810945383447,46.9810945383447,46.9810945383447,57.9630876368243,0.0,1.0
2023-07-21,47.7862,47.7862,47.7862,47.7862,94,46.9922067828137,46.9922067828137,46.9922067828137,46.9922067828137,95.5882497870436,0.0,1.0
2023-07-24,48.0112,48.0112,48.0112,48.0112,40,47.2134682877279,47.2134682877279,47.2134682877279,47.2134682877279,40.6758509732101,0.0,1.0
2023-07-25,47.7957,47.7957,47.7957,47.7957,31,47.0015489352434,47.0015489352434,47.0015489352434,47.0015489352434,31.5237845042378,0.0,1.0
2023-07-26,47.9667,47.9667,47.9667,47.9667,21,47.1697076789782,47.1697076789782,47.1697076789782,47.1697076789782,21.3548217609353,0.0,1.0
2023-07-27,47.5826,48.3101,47.5826,48.3101,156,46.791989705478,47.5074019047007,46.791989705478,47.5074019047007,158.635818795519,0.0,1.0
2023-07-28,48.1676,48.1676,47.91,47.91,2659,47.367269618255,47.367269618255,47.1139497797398,47.1139497797398,2703.92719344414,0.0,1.0
2023-07-31,48.2373,48.2373,48.2373,48.2373,2,47.4358115155551,47.4358115155551,47.4358115155551,47.4358115155551,2.0337925486605,0.0,1.0
2023-08-01,48.0406,48.0406,48.0406,48.0406,22,47.2423797910367,47.2423797910367,47.2423797910367,47.2423797910367,22.3717180352655,0.0,1.0
2023-08-02,47.5276,47.5276,47.5276,47.5276,26,46.7379035598323,46.7379035598323,46.7379035598323,46.7379035598323,26.4393031325865,0.0,1.0
2023-08-03,47.3832,47.3832,47.3832,47.3832,12,46.5959028429006,46.5959028429006,46.5959028429006,46.5959028429006,12.202755291963,0.0,1.0
2023-08-04,47.1267,47.1267,47.1267,47.1267,19,46.3436647272984,46.3436647272984,46.3436647272984,46.3436647272984,19.3210292122748,0.0,1.0
2023-08-07,47.5077,47.5077,47.4302,47.4302,628,46.7183342089532,46.7183342089532,46.6421219128161,46.6421219128161,638.610860279397,0.0,1.0
2023-08-08,47.3062,47.3062,47.06,47.06,368,46.5201822389966,46.5201822389966,46.2780729833971,46.2780729833971,374.217828953533,0.0,1.0
2023-08-09,46.9911,47.27,46.9911,47.27,301,46.2103177936701,46.4845837213171,46.2103177936701,46.4845837213171,306.085778573405,0.0,1.0
2023-08-10,47.0991,47.0991,47.0991,47.0991,109,46.3165233160289,46.3165233160289,46.3165233160289,46.3165233160289,110.841693901997,0.0,1.0
2023-08-11,47.0673,47.0673,47.0673,47.0673,42,46.285251690001,46.285251690001,46.285251690001,46.285251690001,42.7096435218706,0.0,1.0
2023-08-14,47.0766,47.0766,47.05,47.05,144,46.2943971655375,46.2943971655375,46.2682391387343,46.2682391387343,146.433063503556,0.0,1.0
2023-08-15,46.4248,46.4248,46.4248,46.4248,101,45.6534271704126,45.6534271704126,45.6534271704126,45.6534271704126,102.706523707355,0.0,1.0
2023-08-16,46.1267,46.1267,46.1267,46.1267,7,45.3602802610129,45.3602802610129,45.3602802610129,45.3602802610129,7.11827392031175,0.0,1.0
2023-08-17,45.6043,46.1,45.6043,46.1,659,44.8465602158253,45.334023895763,44.8465602158253,45.334023895763,670.134644783635,0.0,1.0
2023-08-18,45.5204,45.5204,45.3,45.3,306,44.7640542591039,44.7640542591039,44.5473163227346,44.5473163227346,311.170259945057,0.0,1.0
2023-08-21,45.7361,45.7361,45.7361,45.7361,6,44.9761702884817,44.9761702884817,44.9761702884817,44.9761702884817,6.10137764598151,0.0,1.0
2023-08-22,45.4145,45.4767,45.4145,45.46,1607,44.6599138441243,44.7210803579273,44.6599138441243,44.7046578373403,1634.15231284871,0.0,1.0
2023-08-23,45.7663,45.7663,45.7663,45.7663,47,45.0058684993636,45.0058684993636,45.0058684993636,45.0058684993636,47.7941248935217,0.0,1.0
2023-08-24,45.3018,45.3018,45.3018,45.3018,57,44.5490864147739,44.5490864147739,44.5490864147739,44.5490864147739,57.9630876368243,0.0,1.0
2023-08-25,45.4793,45.4793,45.4793,45.4793,13,44.7236371575396,44.7236371575396,44.7236371575396,44.7236371575396,13.2196515662933,0.0,1.0
2023-08-28,45.7691,45.7691,45.52,45.52,250,45.0086219758692,45.0086219758692,44.7636609053174,44.7636609053174,254.224068582563,0.0,1.0
2023-08-29,46.4306,46.4306,46.39,46.39,125,45.659130800317,45.659130800317,45.6192053909858,45.6192053909858,127.112034291281,0.0,1.0
2023-08-30,46.5916,46.5916,46.5916,46.5916,35,45.817455699389,45.817455699389,45.817455699389,45.817455699389,35.5913696015588,0.0,1.0
2023-08-31,46.4509,46.62,46.4509,46.62,877,45.6790935049826,45.8453838182315,45.6790935049826,45.8453838182315,891.81803258763,0.0,1.0
2023-09-01,46.5222,46.5222,46.5222,46.5222,30,45.7492088174288,45.7492088174288,45.7492088174288,45.7492088174288,30.5068882299075,0.0,1.0
2023-09-05,46.3288,46.3288,46.3288,46.3288,12,45.5590222616492,45.5590222616492,45.5590222616492,45.5590222616492,12.202755291963,0.0,1.0
2023-09-06,45.8393,45.8393,45.8393,45.8393,14,45.0776555654024,45.0776555654024,45.0776555654024,45.0776555654024,14.2365478406235,0.0,1.0
2023-09-07,45.6697,45.6697,45.6697,45.6697,18,44.9108735599204,44.9108735599204,44.9108735599204,44.9108735599204,18.3041329379445,0.0,1.0
2023-09-08,45.688,45.688,45.688,45.688,55,44.9288694956534,44.9288694956534,44.9288694956534,44.9288694956534,55.9292950881638,0.0,1.0
2023-09-11,46.2262,46.2262,45.83,45.83,472,45.4581270154083,45.4581270154083,45.0685100898659,45.0685100898659,479.975041483878,0.0,1.0
2023-09-12,45.9695,45.9695,45.9695,45.9695,89,45.2056922229128,45.2056922229128,45.2056922229128,45.2056922229128,90.5037684153923,0.0,1.0
2023-09-13,45.9215,46.0,45.9215,46.0,104,45.1584897685311,45.2356854491345,45.1584897685311,45.2356854491345,105.757212530346,0.0,1.0
2023-09-14,46.4086,46.45,46.4086,46.45,202,45.6374963420587,45.678208458963,45.6374963420587,45.678208458963,205.413047414711,0.0,1.0
2023-09-15,46.1353,46.1353,46.05,46.05,104,45.3687373674229,45.3687373674229,45.2848546724488,45.2848546724488,105.757212530346,0.0,1.0
2023-09-18,45.9111,46.04,45.89,45.89,1113,45.1482625700817,45.2750208277859,45.1275131578431,45.1275131578431,1131.80555332957,0.0,1.0
2023-09-19,45.8198,45.8198,45.8198,45.8198,1,45.0584795683098,45.0584795683098,45.0584795683098,45.0584795683098,1.01689627433025,0.0,1.0
2023-09-20,45.4791,45.91,45.4791,45.91,353,44.7234404806464,45.1471808471688,44.7234404806464,45.1471808471688,358.964384838578,0.0,1.0
2023-09-21,44.8386,44.8386,44.8386,44.8386,38,44.0935827299905,44.0935827299905,44.0935827299905,44.0935827299905,38.6420584245495,0.0,1.0
2023-09-22,44.5942,44.5942,44.5942,44.5942,10,43.8532435664303,43.8532435664303,43.8532435664303,43.8532435664303,10.1689627433025,0.0,1.0
2023-09-25,44.6751,44.6751,44.64,44.64,103,43.9327993697528,43.9327993697528,43.8982825749862,43.8982825749862,104.740316256016,0.0,1.0
2023-09-26,43.9798,43.9798,43.9798,43.9798,11,43.2490521503444,43.2490521503444,43.2490521503444,43.2490521503444,11.1858590176328,0.0,1.0
2023-09-27,43.849,43.849,43.849,43.849,11,43.1204254621543,43.1204254621543,43.1204254621543,43.1204254621543,11.1858590176328,0.0,1.0
2023-09-28,44.2367,44.2367,44.2367,44.2367,1,43.5016836197332,43.5016836197332,43.5016836197332,43.5016836197332,1.01689627433025,0.0,1.0
2023-09-29,44.2684,44.2684,44.2684,44.2684,91,43.5328569073145,43.5328569073145,43.5328569073145,43.5328569073145,92.5375609640527,0.0,1.0
2023-10-02,44.2293,44.2293,44.2293,44.2293,37,43.4944065746827,43.4944065746827,43.4944065746827,43.4944065746827,37.6251621502193,0.0,1.0
2023-10-03,43.5389,43.5389,43.5389,43.5389,26,42.8154779391592,42.8154779391592,42.8154779391592,42.8154779391592,26.4393031325865,0.0,1.0
2023-10-04,43.9861,43.9861,43.9861,43.9861,14,43.255247472482,43.255247472482,43.255247472482,43.255247472482,14.2365478406235,0.0,1.0
2023-10-05,43.9423,43.9423,43.9423,43.9423,11,43.2121752328587,43.2121752328587,43.2121752328587,43.2121752328587,11.1858590176328,0.0,1.0
2023-10-06,44.3402,44.363,44.3402,44.35,758,43.6034639119938,43.6258850778251,43.6034639119938,43.6131010797634,770.80737594233,0.0,1.0
2023-10-09,44.5987,44.5987,44.5987,44.5987,45,43.8576687965286,43.8576687965286,43.8576687965286,43.8576687965286,45.7603323448613,0.0,1.0
2023-10-10,44.9367,45.13,44.9367,45.07,3320,44.1900527461331,44.3801409634661,44.1900527461331,44.3211378954889,3376.09563077643,0.0,1.0
2023-10-11,45.1258,45.1258,45.1258,45.1258,40,44.3760107487077,44.3760107487077,44.3760107487077,44.3760107487077,40.67585097321,0.0,1.0
2023-10-12,44.7759,44.7759,44.7759,44.7759,32,44.0319245239544,44.0319245239544,44.0319245239544,44.0319245239544,32.540680778568,0.0,1.0
2023-10-13,44.5039,44.5039,44.5039,44.5039,32,43.7644439491247,43.7644439491247,43.7644439491247,43.7644439491247,32.540680778568,0.0,1.0
2023-10-16,45.2495,45.2495,45.2495,45.2495,18,44.4976554071872,44.4976554071872,44.4976554071872,44.4976554071872,18.3041329379445,0.0,1.0
2023-10-17,45.376,45.376,45.376,45.376,75,44.6220535421723,44.6220535421723,44.6220535421723,44.6220535421723,76.2672205747688,0.0,1.0
2023-10-18,44.6848,45.33,44.6848,45.33,704,43.9423381990757,44.5768178567232,43.9423381990757,44.5768178567232,715.894977128497,0.0,1.0
2023-10-19,44.2935,44.2935,44.2935,44.2935,704,43.5575398574182,43.5575398574182,43.5575398574182,43.5575398574182,715.894977128497,0.0,1.0
2023-10-20,43.7189,43.7189,43.7189,43.7189,5,42.9924871430905,42.9924871430905,42.9924871430905,42.9924871430905,5.08448137165126,0.0,1.0
2023-10-23,43.5416,43.7,43.5416,43.6999,1125,42.8181330772181,42.9739011766778,42.8181330772181,42.9738028382311,1144.00830862153,0.0,1.0
2023-10-24,44.0552,44.0552,44.0552,44.0552,50,43.3231993391024,43.3231993391024,43.3231993391024,43.3231993391024,50.8448137165125,0.0,1.0
2023-10-25,43.5349,43.5349,43.5349,43.5349,46,42.811544401294,42.811544401294,42.811544401294,42.811544401294,46.7772286191916,0.0,1.0
2023-10-26,43.0076,43.0076,43.0076,43.0076,30,42.2930057722217,42.2930057722217,42.2930057722217,42.2930057722217,30.5068882299075,0.0,1.0
2023-10-27,42.9193,42.9193,42.9193,42.9193,60,42.2061729238486,42.2061729238486,42.2061729238486,42.2061729238486,61.0137764598151,0.0,1.0
2023-10-30,43.6272,43.6272,43.6272,43.6272,41,42.9023107875322,42.9023107875322,42.9023107875322,42.9023107875322,41.6927472475403,0.0,1.0
2023-10-31,43.9768,43.9768,43.9768,43.9768,40,43.2461019969456,43.2461019969456,43.2461019969456,43.2461019969456,40.67585097321,0.0,1.0
2023-11-01,44.2581,44.2581,44.25,44.25,521,43.5227280473117,43.5227280473117,43.5147626331348,43.5147626331348,529.802958926061,0.0,1.0
2023-11-02,45.1098,45.1098,45.1098,45.1098,44,44.3602765972471,44.3602765972471,44.3602765972471,44.3602765972471,44.743436070531,0.0,1.0
2023-11-03,45.6987,45.6987,45.6987,45.6987,108,44.9393917094427,44.9393917094427,44.9393917094427,44.9393917094427,109.824797627667,0.0,1.0
2023-11-06,45.793,45.793,45.57,45.57,129,45.0321248646134,45.0321248646134,44.8128301286317,44.8128301286317,131.179619388602,0.0,1.0
2023-11-07,45.9826,45.9826,45.9826,45.9826,24,45.2185745594211,45.2185745594211,45.2185745594211,45.2185745594211,24.405510583926,0.0,1.0
2023-11-08,45.9556,45.9556,45.9556,45.9556,34,45.1920231788314,45.1920231788314,45.1920231788314,45.1920231788314,34.5744733272285,0.0,1.0
2023-11-09,45.5385,45.89,45.5385,45.89,953,44.7818535179437,45.1275131578431,44.7818535179437,45.1275131578431,969.102149436729,0.0,1.0
2023-11-10,46.0564,46.0564,46.0564,46.0564,17,45.291148333033,45.291148333033,45.291148333033,45.291148333033,17.2872366636143,0.0,1.0
2023-11-13,45.9815,45.9815,45.9815,45.9815,90,45.2174928365082,45.2174928365082,45.2174928365082,45.2174928365082,91.5206646897226,0.0,1.0
2023-11-14,46.9937,46.9937,46.9937,46.9937,93,46.2128745932824,46.2128745932824,46.2128745932824,46.2128745932824,94.5713535127134,0.0,1.0
2023-11-15,47.3466,47.3466,47.3466,47.3466,125,46.5599109714346,46.5599109714346,46.5599109714346,46.5599109714346,127.112034291281,0.0,1.0
2023-11-16,47.1511,47.1511,47.1511,47.1511,75,46.3676593082758,46.3676593082758,46.3676593082758,46.3676593082758,76.2672205747688,0.0,1.0
2023-11-17,47.3044,47.3044,47.3044,47.3044,79,46.5184121469573,46.5184121469573,46.5184121469573,46.5184121469573,80.3348056720899,0.0,1.0
2023-11-20,47.6214,47.6214,47.6214,47.6214,87,46.8301450227698,46.8301450227698,46.8301450227698,46.8301450227698,88.4699758667319,0.0,1.0
2023-11-21,47.3202,47.3202,47.3202,47.3202,91,46.5339496215246,46.5339496215246,46.5339496215246,46.5339496215246,92.5375609640529,0.0,1.0
2023-11-22,47.6407,47.6407,47.6407,47.6407,102,46.8491243429692,46.8491243429692,46.8491243429692,46.8491243429692,103.723419981686,0.0,1.0
2023-11-24,47.647,47.647,47.647,47.647,102,46.8553196651067,46.8553196651067,46.8553196651067,46.8553196651067,103.723419981686,0.0,1.0
2023-11-27,47.6036,47.6036,47.6036,47.6036,34,46.81264077927,46.81264077927,46.81264077927,46.81264077927,34.5744733272285,0.0,1.0
2023-11-28,47.7348,47.7348,47.7348,47.7348,26,46.9416608212466,46.9416608212466,46.9416608212466,46.9416608212466,26.4393031325865,0.0,1.0
2023-11-29,47.7218,47.7218,47.7218,47.7218,134,46.9288768231849,46.9288768231849,46.9288768231849,46.9288768231849,136.264100760254,0.0,1.0
2023-11-30,47.986,47.986,47.986,47.986,1,47.1886869991775,47.1886869991775,47.1886869991775,47.1886869991775,1.01689627433025,0.0,1.0
2023-12-01,48.5661,48.5661,48.5661,48.5661,7,47.7591483280698,47.7591483280698,47.7591483280698,47.7591483280698,7.11827392031176,0.0,1.0
2023-12-04,48.1655,48.1655,48.1655,48.1655,3,47.3652045108758,47.3652045108758,47.3652045108758,47.3652045108758,3.05068882299075,0.0,1.0
2023-12-05,48.3214,48.3214,48.3214,48.3214,5,47.5185141491697,47.5185141491697,47.5185141491697,47.5185141491697,5.08448137165126,0.0,1.0
2023-12-06,48.2216,48.2216,48.2216,48.2216,5,47.4203723794344,47.4203723794344,47.4203723794344,47.4203723794344,5.08448137165126,0.0,1.0
2023-12-07,48.7269,48.7269,48.4738,48.4738,100,47.9172765502485,47.9172765502485,47.6683819418316,47.6683819418316,101.689627433025,0.0,1.0
2023-12-08,48.8542,48.8542,48.8542,48.8542,4,48.0424613928066,48.0424613928066,48.0424613928066,48.0424613928066,4.06758509732101,0.0,1.0
2023-12-11,48.9249,48.9249,48.9249,48.9249,11,48.111986674573,48.111986674573,48.111986674573,48.111986674573,11.1858590176328,0.0,1.0
2023-12-12,49.0714,49.0714,49.0714,49.0714,51,48.2560524988839,48.2560524988839,48.2560524988839,48.2560524988839,51.8617099908428,0.0,1.0
2023-12-13,49.8706,49.8706,49.8706,49.8706,3,49.0419733643393,49.0419733643393,49.0419733643393,49.0419733643393,3.05068882299075,0.0,1.0
2023-12-14,50.0649,50.0649,50.0649,50.0649,31,49.2330449661385,49.2330449661385,49.2330449661385,49.2330449661385,31.5237845042378,0.0,1.0
2023-12-15,50.0574,50.0574,50.0574,50.0574,31,49.2256695826414,49.2256695826414,49.2256695826414,49.2256695826414,31.5237845042378,0.0,1.0
2023-12-18,50.2414,50.25,49.92,49.92,1465,49.4066123244379,49.415069430848,49.0905525569738,49.0905525569738,1489.75304189382,0.0,1.0
2023-12-19,50.5854,50.5854,50.19,50.19,512,49.7448965808402,49.7448965808402,49.3560663628709,49.3560663628709,520.650892457088,0.0,1.0
2023-12-20,49.8834,50.5,49.8834,50.5,525,49.0545606855077,49.6609155474194,49.0545606855077,49.6609155474194,533.870544023382,0.0,1.0
2023-12-21,50.361,50.361,50.361,50.361,6,49.5242251066057,49.5242251066057,49.5242251066057,49.5242251066057,6.1013776459815,0.0,1.0
2023-12-22,49.9369,49.9369,49.9369,49.9369,2,49.6010547223415,49.6010547223415,49.6010547223415,49.6010547223415,2.01354186033093,0.50222775,1.0
2023-12-26,50.09,50.09,50.09,50.09,237,49.7531250646734,49.7531250646734,49.7531250646734,49.7531250646734,238.604710449215,0.0,1.0
2023-12-27,50.1216,50.1216,50.1216,50.1216,121,49.7845125422546,49.7845125422546,49.7845125422546,49.7845125422546,121.819282550021,0.0,1.0
2023-12-28,50.1534,50.24,50.1534,50.24,564,49.8160986747572,49.9021162557235,49.8160986747572,49.9021162557235,567.818804613323,0.0,1.0
2023-12-29,49.9675,50.1,49.9675,50.09,2115,49.6314489253158,49.7630578107434,49.6314489253158,49.7531250646734,2129.32051729996,0.0,1.0
2024-01-02,49.8034,49.8034,49.8034,49.8034,171,49.4684525623069,49.4684525623069,49.4684525623069,49.4684525623069,172.157829058295,0.0,1.0
2024-01-03,49.1981,49.1981,49.1981,49.1981,115,48.8672234426893,48.8672234426893,48.8672234426893,48.8672234426893,115.778656969029,0.0,1.0
2024-01-04,48.9639,48.9639,48.9639,48.9639,131,48.6345985297297,48.6345985297297,48.6345985297297,48.6345985297297,131.886991851676,0.0,1.0
2024-01-05,49.0552,49.0552,49.0552,49.0552,87,48.7252845013489,48.7252845013489,48.7252845013489,48.7252845013489,87.5890709243955,0.0,1.0
2024-01-08,49.6535,49.6535,49.2612,49.2612,282,49.3195606987175,49.3195606987175,48.929899070391,48.929899070391,283.909402306661,0.0,1.0
2024-01-09,49.6352,49.69,49.22,49.22,1287,49.3013837734094,49.355815221873,48.8889761565826,48.8889761565826,1295.71418712295,0.0,1.0
2024-01-10,49.68,49.68,49.68,49.68,1054,49.345882475803,49.345882475803,49.345882475803,49.345882475803,1061.1365603944,0.0,1.0
2024-01-11,49.4875,49.4875,49.21,49.21,1084,49.1546771139553,49.1546771139553,48.8790434105126,48.8790434105126,1091.33968829937,0.0,1.0
2024-01-12,49.1671,49.1671,49.1671,49.1671,87,48.8364319298723,48.8364319298723,48.8364319298723,48.8364319298723,87.5890709243955,0.0,1.0
2024-01-16,48.83,48.83,48.83,48.83,1025,48.5015990598523,48.5015990598523,48.5015990598523,48.5015990598523,1031.9402034196,0.0,1.0
2024-01-17,48.773,48.773,48.773,48.773,3,48.4449824072532,48.4449824072532,48.4449824072532,48.4449824072532,3.0203127904964,0.0,1.0
2024-01-18,49.0424,49.0424,49.0424,49.0424,5,48.7125705863793,48.7125705863793,48.7125705863793,48.7125705863793,5.03385465082733,0.0,1.0
2024-01-19,49.4008,49.4008,49.4008,49.4008,8,49.0685602055284,49.0685602055284,49.0685602055284,49.0685602055284,8.05416744132373,0.0,1.0
2024-01-22,49.5787,49.59,49.57,49.57,1010,49.2452637581138,49.2564877611729,49.2366222690329,49.2366222690329,1016.83863946712,0.0,1.0
2024-01-23,49.747,49.747,49.62,49.62,1034,49.4124318744721,49.4124318744721,49.2862859993829,49.2862859993829,1041.00114179109,0.0,1.0
2024-01-24,49.6627,49.6627,49.6627,49.6627,36,49.3286988251019,49.3286988251019,49.3286988251019,49.3286988251019,36.2437534859568,0.0,1.0
2024-01-25,49.7747,49.7747,49.7747,49.7747,34,49.439945581086,49.439945581086,49.439945581086,49.439945581086,34.2302116256259,0.0,1.0
2024-01-26,49.9399,49.9399,49.9399,49.9399,25,49.6040345461625,49.6040345461625,49.6040345461625,49.6040345461625,25.1692732541367,0.0,1.0
2024-01-29,50.1911,50.1911,50.1911,50.1911,22,49.8535451274411,49.8535451274411,49.8535451274411,49.8535451274411,22.1489604636403,0.0,1.0
2024-01-30,50.0901,50.0901,50.0901,50.0901,31,49.7532243921341,49.7532243921341,49.7532243921341,49.7532243921341,31.2098988351294,0.0,1.0
2024-01-31,49.2473,49.2473,49.2473,49.2473,123,48.9160925533537,48.9160925533537,48.9160925533537,48.9160925533537,123.832824410353,0.0,1.0
2024-02-01,49.7057,49.7057,49.7057,49.7057,26,49.3714096332029,49.3714096332029,49.3714096332029,49.3714096332029,26.1760441843021,0.0,1.0
2024-02-02,50.0317,50.16,50.0317,50.1599,1026,49.6952171550852,49.8226542871634,49.6952171550852,49.8225549597027,1032.94697434977,0.0,1.0
2024-02-05,49.6029,49.6029,49.3316,49.3316,587,49.2693010036032,49.2693010036032,48.9998256027239,48.9998256027239,590.974536007129,0.0,1.0
2024-02-06,49.8468,49.8468,49.8468,49.8468,20,49.5115606802508,49.5115606802508,49.5115606802508,49.5115606802508,20.1354186033093,0.0,1.0
2024-02-07,50.0707,50.0707,50.0707,50.0707,76,49.7339548647582,49.7339548647582,49.7339548647582,49.7339548647582,76.5145906925756,0.0,1.0
2024-02-08,50.01,50.01,49.96,49.99,1120,49.6736630961133,49.6736630961133,49.6239993657632,49.6537976039733,1127.58344178532,0.0,1.0
2024-02-09,50.2455,50.2455,50.2455,50.2455,23,49.907579266062,49.907579266062,49.907579266062,49.907579266062,23.1557313938057,0.0,1.0
2024-02-12,50.1612,50.1612,50.1612,50.1612,36,49.8238462166918,49.8238462166918,49.8238462166918,49.8238462166918,36.2437534859568,0.0,1.0
2024-02-13,49.2039,49.2039,49.2039,49.2039,21,48.8729844354099,48.8729844354099,48.8729844354099,48.8729844354099,21.1421895334748,0.0,1.0
2024-02-14,49.49,49.49,49.24,49.24,600,49.1571603004728,49.1571603004728,48.9088416487226,48.9088416487226,604.062558099281,0.0,1.0
2024-02-15,49.8318,49.8318,49.8318,49.8318,31,49.4966615611457,49.4966615611457,49.4966615611457,49.4966615611457,31.2098988351295,0.0,1.0
2024-02-16,49.488,49.54,49.488,49.53,1021,49.1551737512588,49.2068240308229,49.1551737512588,49.1968912847529,1027.91311969894,0.0,1.0
2024-02-20,49.22,49.22,49.22,49.22,537,48.8889761565826,48.8889761565826,48.8889761565826,48.8889761565826,540.635989498856,0.0,1.0
2024-02-21,49.4866,49.4866,49.4866,49.4866,31,49.153783166809,49.153783166809,49.153783166809,49.153783166809,31.2098988351295,0.0,1.0
2024-02-22,50.0253,50.0253,50.0253,50.0253,51,49.6888601976004,49.6888601976004,49.6888601976004,49.6888601976004,51.3453174384388,0.0,1.0
2024-02-23,50.2302,50.2302,50.2302,50.2302,55,49.8923821645749,49.8923821645749,49.8923821645749,49.8923821645749,55.3724011591007,0.0,1.0
2024-02-26,49.9593,50.0,49.9593,50.0,230,49.6233040735383,49.6637303500433,49.6233040735383,49.6637303500433,231.557313938058,0.0,1.0
2024-02-27,50.2282,50.2282,50.2282,50.2282,129,49.8903956153609,49.8903956153609,49.8903956153609,49.8903956153609,129.873449991345,0.0,1.0
2024-02-28,50.139,50.139,50.13,50.13,2215,49.8017955204164,49.8017955204164,49.7928560489534,49.7928560489534,2229.99761031651,0.0,1.0
2024-02-29,50.4186,50.4186,50.4186,50.4186,89,50.0795151005338,50.0795151005338,50.0795151005338,50.0795151005338,89.6026127847266,0.0,1.0
2024-03-01,50.428,50.428,50.428,50.428,80,50.0888518818397,50.0888518818397,50.0888518818397,50.0888518818397,80.5416744132373,0.0,1.0
2024-03-04,50.153,50.153,50.153,50.153,125,49.8157013649144,49.8157013649144,49.8157013649144,49.8157013649144,125.846366270683,0.0,1.0
2024-03-05,49.768,49.768,49.75,49.75,201,49.4332906412191,49.4332906412191,49.4154116982931,49.4154116982931,202.360956963259,0.0,1.0
2024-03-06,49.7375,49.7375,49.71,49.71,281,49.4029957657056,49.4029957657056,49.375680714013,49.375680714013,282.902631376496,0.0,1.0
2024-03-07,49.9716,49.9716,49.9716,49.9716,37,49.6355213512045,49.6355213512045,49.6355213512045,49.6355213512045,37.2505244161222,0.0,1.0
2024-03-08,49.6311,49.6311,49.6311,49.6311,74,49.2973113475207,49.2973113475207,49.2973113475207,49.2973113475207,74.5010488322445,0.0,1.0
2024-03-11,49.747,49.747,49.47,49.47,2774,49.4124318744721,49.4124318744721,49.1372948083328,49.1372948083328,2792.782560279,0.0,1.0
2024-03-12,50.2498,50.2498,50.0963,50.0963,386,49.9118503468721,49.9118503468721,49.7593826946975,49.7593826946975,388.61357904387,0.0,1.0
2024-03-13,50.3143,50.4248,50.3143,50.4248,271,49.9759165590237,50.0856734030972,49.9759165590237,50.0856734030972,272.834922074841,0.0,1.0
2024-03-14,50.2173,50.2173,50.2173,50.2173,79,49.8795689221446,49.8795689221446,49.8795689221446,49.8795689221446,79.5349034830718,0.0,1.0
2024-03-15,50.0043,50.0043,50.0043,50.0043,71,49.6680014308534,49.6680014308534,49.6680014308534,49.6680014308534,71.4807360417481,0.0,1.0
2024-03-18,50.3789,50.44,50.3789,50.44,132,50.0400820986359,50.1007711771237,50.0400820986359,50.1007711771237,132.893762781842,0.0,1.0
2024-03-19,50.7261,50.7261,50.7261,50.7261,32,50.3849470421866,50.3849470421866,50.3849470421866,50.3849470421866,32.2166697652949,0.0,1.0
2024-03-20,51.222,51.222,51.222,51.222,42,50.8775119197983,50.8775119197983,50.8775119197983,50.8775119197983,42.2843790669496,0.0,1.0
2024-03-21,51.3782,51.3782,51.3782,51.3782,65,51.0326614134119,51.0326614134119,51.0326614134119,51.0326614134119,65.4401104607553,0.0,1.0
2024-03-22,51.3214,51.3214,51.3214,51.3214,56,50.9762434157342,50.9762434157342,50.9762434157342,50.9762434157342,56.3791720892662,0.0,1.0
2024-03-25,51.1243,51.29,51.1243,51.29,872,50.7804689906944,50.9450545930744,50.7804689906944,50.9450545930744,877.904251104286,0.0,1.0
2024-03-26,51.2588,51.2588,51.2588,51.2588,57,50.914064425336,50.914064425336,50.914064425336,50.914064425336,57.3859430194316,0.0,1.0
2024-03-27,51.7557,51.7557,51.7557,51.7557,61,51.4076225775547,51.4076225775547,51.4076225775547,51.4076225775547,61.4130267400935,0.0,1.0
2024-03-28,51.8777,51.8777,51.8777,51.8777,63,51.5288020796088,51.5288020796088,51.5288020796088,51.5288020796088,63.4265686004244,0.0,1.0
2024-04-01,51.8976,51.8976,51.88,51.88,290,51.5485682442881,51.5485682442881,51.5310866112049,51.5310866112049,291.963569747986,0.0,1.0
2024-04-02,51.1988,51.1988,51.1988,51.1988,59,50.8544679489159,50.8544679489159,50.8544679489159,50.8544679489159,59.3994848797626,0.0,1.0
2024-04-03,51.1886,51.1886,51.1886,51.1886,53,50.8443365479245,50.8443365479245,50.8443365479245,50.8443365479245,53.3588592987698,0.0,1.0
2024-04-04,50.7118,50.7118,50.7118,50.7118,136,50.3707432153065,50.3707432153065,50.3707432153065,50.3707432153065,136.920846502503,0.0,1.0
2024-04-05,51.0761,51.0761,51.0761,51.0761,41,50.7325931546369,50.7325931546369,50.7325931546369,50.7325931546369,41.2776081367841,0.0,1.0
2024-04-08,51.0677,51.0677,51.0677,51.0677,190,50.7242496479381,50.7242496479381,50.7242496479381,50.7242496479381,191.286476731439,0.0,1.0
2024-04-09,51.1536,51.1536,51.1536,51.1536,191,50.8095719366795,50.8095719366795,50.8095719366795,50.8095719366795,192.293247661604,0.0,1.0
2024-04-10,50.66,50.66,50.66,50.66,198,50.3192915906639,50.3192915906639,50.3192915906639,50.3192915906639,199.340644172762,0.0,1.0
2024-04-11,50.983,50.983,50.983,50.983,161,50.6401192887251,50.6401192887251,50.6401192887251,50.6401192887251,162.09011975664,0.0,1.0
2024-04-12,50.1771,50.1771,50.1771,50.1771,20,49.8396392829431,49.8396392829431,49.8396392829431,49.8396392829431,20.1354186033094,0.0,1.0
2024-04-15,49.793,49.793,49.793,49.793,50,49.4581225063941,49.4581225063941,49.4581225063941,49.4581225063941,50.3385465082733,0.0,1.0
2024-04-16,49.8975,49.8975,49.8975,49.8975,37,49.5619197028257,49.5619197028257,49.5619197028257,49.5619197028257,37.2505244161223,0.0,1.0
2024-04-17,49.9461,49.9461,49.9461,49.9461,29,49.6101928487259,49.6101928487259,49.6101928487259,49.6101928487259,29.1963569747986,0.0,1.0
2024-04-18,49.96,49.96,49.96,49.96,216,49.6239993657632,49.6239993657632,49.6239993657632,49.6239993657632,217.462520915741,0.0,1.0
2024-04-19,49.9148,49.9148,49.9148,49.9148,22,49.5791033535268,49.5791033535268,49.5791033535268,49.5791033535268,22.1489604636403,0.0,1.0
2024-04-22,50.184,50.184,50.184,50.184,195,49.8464928777314,49.8464928777314,49.8464928777314,49.8464928777314,196.320331382266,0.0,1.0
2024-04-23,50.7044,50.7044,50.7044,50.7044,40,50.3633929832147,50.3633929832147,50.3633929832147,50.3633929832147,40.2708372066187,0.0,1.0
2024-04-24,50.8387,50.8387,50.8387,50.8387,60,50.4967897629349,50.4967897629349,50.4967897629349,50.4967897629349,60.406255809928,0.0,1.0
2024-04-25,50.7834,50.7834,50.7834,50.7834,25,50.4418616771678,50.4418616771678,50.4418616771678,50.4418616771678,25.1692732541366,0.0,1.0
2024-04-26,51.4384,51.4384,51.4384,51.4384,63,51.0924565447533,51.0924565447533,51.0924565447533,51.0924565447533,63.4265686004245,0.0,1.0
2024-04-29,51.7156,51.76,51.7156,51.76,831,51.367792265814,51.4118936583648,51.367792265814,51.4118936583648,836.626642967502,0.0,1.0
2024-04-30,51.0075,51.0075,51.0075,51.0075,10,50.6644545165967,50.6644545165967,50.6644545165967,50.6644545165967,10.0677093016547,0.0,1.0
2024-05-01,51.1502,51.1502,51.1502,51.1502,97,50.8061948030157,50.8061948030157,50.8061948030157,50.8061948030157,97.6567802260502,0.0,1.0
2024-05-02,51.6262,51.6262,51.6262,51.6262,6,51.2789935159481,51.2789935159481,51.2789935159481,51.2789935159481,6.0406255809928,0.0,1.0
2024-05-03,52.2557,52.2557,52.09,52.09,165,51.9042598810551,51.9042598810551,51.7396742786751,51.7396742786751,166.117203477302,0.0,1.0
2024-05-06,52.6199,52.6199,52.6199,52.6199,66,52.2660104929248,52.2660104929248,52.2660104929248,52.2660104929248,66.4468813909209,0.0,1.0
2024-05-07,52.8081,52.8081,52.8081,52.8081,1,52.4529447739624,52.4529447739624,52.4529447739624,52.4529447739624,1.00677093016547,0.0,1.0
2024-05-08,52.8116,52.8116,52.8116,52.8116,13,52.4564212350869,52.4564212350869,52.4564212350869,52.4564212350869,13.0880220921511,0.0,1.0
2024-05-09,53.273,53.273,53.273,53.273,61,52.9147181387571,52.9147181387571,52.9147181387571,52.9147181387571,61.4130267400935,0.0,1.0
2024-05-10,53.3416,53.3416,53.3416,53.3416,18,52.9828567767974,52.9828567767974,52.9828567767974,52.9828567767974,18.1218767429784,0.0,1.0
2024-05-13,53.2642,53.2642,53.2642,53.2642,14,52.9059773222155,52.9059773222155,52.9059773222155,52.9059773222155,14.0947930223165,0.0,1.0
2024-05-14,53.5636,53.5636,53.5636,53.5636,42,53.2033637395516,53.2033637395516,53.2033637395516,53.2033637395516,42.2843790669496,0.0,1.0
2024-05-15,53.7255,53.7255,53.7255,53.7255,18,53.364174898425,53.364174898425,53.364174898425,53.364174898425,18.1218767429784,0.0,1.0
2024-05-16,53.8121,53.8121,53.8121,53.8121,21,53.4501924793913,53.4501924793913,53.4501924793913,53.4501924793913,21.1421895334748,0.0,1.0
2024-05-17,53.9706,53.9706,53.9706,53.9706,5,53.6076265046009,53.6076265046009,53.6076265046009,53.6076265046009,5.03385465082733,0.0,1.0
2024-05-20,53.8116,53.8116,53.8116,53.8116,44,53.4496958420878,53.4496958420878,53.4496958420878,53.4496958420878,44.2979209272805,0.0,1.0
2024-05-21,54.0837,54.0837,54.0837,54.0837,32,53.7199658626527,53.7199658626527,53.7199658626527,53.7199658626527,32.216669765295,0.0,1.0
2024-05-22,53.7564,53.7564,53.7564,53.7564,22,53.3948670837813,53.3948670837813,53.3948670837813,53.3948670837813,22.1489604636403,0.0,1.0
2024-05-23,53.0767,53.0767,53.0767,53.0767,97,52.7197383334028,52.7197383334028,52.7197383334028,52.7197383334028,97.6567802260504,0.0,1.0
2024-05-24,53.4817,53.4817,53.4817,53.4817,40,53.1220145492382,53.1220145492382,53.1220145492382,53.1220145492382,40.2708372066187,0.0,1.0
2024-05-28,53.3878,53.3878,53.3878,53.3878,31,53.0287460636408,53.0287460636408,53.0287460636408,53.0287460636408,31.2098988351295,0.0,1.0
2024-05-29,53.1534,53.1534,53.1534,53.1534,31,52.7959224957598,52.7959224957598,52.7959224957598,52.7959224957598,31.2098988351295,0.0,1.0
2024-05-30,53.1948,53.1948,53.1948,53.1948,35,52.8370440644896,52.8370440644896,52.8370440644896,52.8370440644896,35.2369825557914,0.0,1.0
2024-05-31,53.698,53.698,53.698,53.698,23,53.3368598467325,53.3368598467325,53.3368598467325,53.3368598467325,23.1557313938057,0.0,1.0
2024-06-03,53.5516,53.5516,53.5516,53.5516,21,53.1914444442676,53.1914444442676,53.1914444442676,53.1914444442676,21.1421895334748,0.0,1.0
2024-06-04,53.6906,53.6906,53.6906,53.6906,28,53.3295096146407,53.3295096146407,53.3295096146407,53.3295096146407,28.1895860446331,0.0,1.0
2024-06-05,53.9853,53.9853,53.8194,53.8194,187,53.6222276413238,53.6222276413238,53.4574433840224,53.4574433840224,188.266163940942,0.0,1.0
2024-06-06,54.0242,54.0242,54.0242,54.0242,46,53.6608660235362,53.6608660235362,53.6608660235362,53.6608660235362,46.3114627876114,0.0,1.0
2024-06-07,54.0576,54.0576,54.0576,54.0576,39,53.69404139541,53.69404139541,53.69404139541,53.69404139541,39.2640662764532,0.0,1.0
2024-06-10,53.9904,53.9904,53.9904,53.9904,14,53.6272933418195,53.6272933418195,53.6272933418195,53.6272933418195,14.0947930223165,0.0,1.0
2024-06-11,54.2407,54.2407,54.2407,54.2407,136,53.8759099759518,53.8759099759518,53.8759099759518,53.8759099759518,136.920846502504,0.0,1.0
2024-06-12,54.5599,54.5599,54.5599,54.5599,11,54.1929632305065,54.1929632305065,54.1929632305065,54.1929632305065,11.0744802318201,0.0,1.0
2024-06-13,54.48,54.48,54.35,54.35,413,54.1136005894072,54.1136005894072,53.984474890497,53.984474890497,415.796394158338,0.0,1.0
2024-06-14,54.3776,54.3776,54.3776,54.3776,7,54.0118892696503,54.0118892696503,54.0118892696503,54.0118892696503,7.04739651115827,0.0,1.0
2024-06-17,55.0427,55.0427,55.0427,55.0427,22,54.6725162107666,54.6725162107666,54.6725162107666,54.6725162107666,22.1489604636403,0.0,1.0
2024-06-18,54.9732,54.9732,54.94,54.94,2070,54.60348362558,54.60348362558,54.5705069086276,54.5705069086276,2084.01582544252,0.0,1.0
2024-06-20,54.8042,54.8042,54.7941,54.7941,305,54.4356202169968,54.4356202169968,54.4255881434661,54.4255881434661,307.065133700468,0.0,1.0
2024-06-21,54.8616,54.8616,54.8616,54.8616,10,54.4926341794387,54.4926341794387,54.4926341794387,54.4926341794387,10.0677093016547,0.0,1.0
2024-06-24,55.0685,55.0685,55.0685,55.0685,32,54.6981426956272,54.6981426956272,54.6981426956272,54.6981426956272,32.2166697652949,0.0,1.0
2024-06-25,55.0257,55.0257,55.0257,55.0257,22,54.6556305424475,54.6556305424475,54.6556305424475,54.6556305424475,22.1489604636403,0.0,1.0
2024-06-26,55.4805,55.4805,55.4805,55.4805,59,55.1073718337115,55.1073718337115,55.1073718337115,55.1073718337115,59.3994848797626,0.0,1.0
2024-06-27,55.3268,55.3268,55.3268,55.3268,103,54.9547055266155,54.9547055266155,54.9547055266155,54.9547055266155,103.697405807043,0.0,1.0
2024-06-28,55.2424,55.2424,55.2424,55.2424,13,54.8708731497846,54.8708731497846,54.8708731497846,54.8708731497846,13.0880220921511,0.0,1.0
2024-07-01,55.3466,55.3466,55.23,55.23,524,54.9743723638341,54.9743723638341,54.8585565446578,54.8585565446578,527.547967406705,0.0,1.0
2024-07-02,55.7721,55.7721,55.56,55.57,1313,55.397010709113,55.397010709113,55.1863371649681,55.1962699110381,1321.89023130726,0.0,1.0
2024-07-03,55.7475,55.7475,55.7475,55.7475,11,55.3725761537808,55.3725761537808,55.3725761537808,55.3725761537808,11.0744802318201,0.0,1.0
2024-07-05,56.0985,56.0985,56.0985,56.0985,80,55.7212155408381,55.7212155408381,55.7212155408381,55.7212155408381,80.5416744132373,0.0,1.0
2024-07-08,56.1192,56.1192,56.1192,56.1192,188,55.741776325203,55.741776325203,55.741776325203,55.741776325203,189.272934871108,0.0,1.0
2024-07-09,56.1614,56.1614,56.1614,56.1614,98,55.7836925136184,55.7836925136184,55.7836925136184,55.7836925136184,98.6635511562158,0.0,1.0
2024-07-10,56.5314,56.5314,56.5314,56.5314,47,56.1512041182087,56.1512041182087,56.1512041182087,56.1512041182087,47.318233717777,0.0,1.0
2024-07-11,56.1238,56.1238,56.1238,56.1238,69,55.7463453883952,55.7463453883952,55.7463453883952,55.7463453883952,69.4671941814172,0.0,1.0
2024-07-12,56.3075,56.53,56.07,56.07,579,55.9288099337012,56.1498135337589,55.6929072145385,55.6929072145385,582.920368565806,0.0,1.0
2024-07-15,56.462,56.462,56.462,56.462,18,56.0822708604829,56.0822708604829,56.0822708604829,56.0822708604829,18.1218767429784,0.0,1.0
2024-07-16,57.0155,57.0155,57.0155,57.0155,161,56.6320483554579,56.6320483554579,56.6320483554579,56.6320483554579,162.09011975664,0.0,1.0
2024-07-17,56.5811,56.5811,56.5811,56.5811,27,56.2005698661767,56.2005698661767,56.2005698661767,56.2005698661767,27.1828151144676,0.0,1.0
2024-07-18,55.8007,55.8007,55.8007,55.8007,62,55.4254183628732,55.4254183628732,55.4254183628732,55.4254183628732,62.4197976702589,0.0,1.0
2024-07-19,55.472,55.472,55.472,55.472,9,55.098928999552,55.098928999552,55.098928999552,55.098928999552,9.06093837148921,0.0,1.0
2024-07-22,55.8256,55.8256,55.8256,55.8256,25,55.4501509005875,55.4501509005875,55.4501509005875,55.4501509005875,25.1692732541367,0.0,1.0
2024-07-23,55.7927,55.7927,55.7927,55.7927,19,55.4174721660172,55.4174721660172,55.4174721660172,55.4174721660172,19.1286476731439,0.0,1.0
2024-07-24,54.8094,54.8094,54.8094,54.8094,13,54.4407852449532,54.4407852449532,54.4407852449532,54.4407852449532,13.0880220921511,0.0,1.0
2024-07-25,54.762,54.762,54.762,54.762,41,54.3937040285814,54.3937040285814,54.3937040285814,54.3937040285814,41.2776081367841,0.0,1.0
2024-07-26,55.2425,55.2425,55.2425,55.2425,13,54.8709724772453,54.8709724772453,54.8709724772453,54.8709724772453,13.0880220921511,0.0,1.0
2024-07-29,55.5183,55.5183,55.5183,55.5183,15,55.1449176138562,55.1449176138562,55.1449176138562,55.1449176138562,15.101563952482,0.0,1.0
2024-07-30,55.6595,55.6595,55.6595,55.6595,58,55.2851679883647,55.2851679883647,55.2851679883647,55.2851679883647,58.3927139495971,0.0,1.0
2024-07-31,55.7614,55.7614,55.7614,55.7614,21,55.3863826708181,55.3863826708181,55.3863826708181,55.3863826708181,21.1421895334748,0.0,1.0
2024-08-01,55.171,55.171,55.13,55.13,153,54.7999533428448,54.7999533428448,54.7592290839577,54.7592290839577,154.035952315316,0.0,1.0
2024-08-02,54.4319,54.4319,54.4319,54.4319,7,54.0658240808104,54.0658240808104,54.0658240808104,54.0658240808104,7.04739651115827,0.0,1.0
2024-08-05,52.9489,52.9489,52.884,52.884,635,52.5927978386281,52.5927978386281,52.5283343166338,52.5283343166338,639.299540655072,0.0,1.0
2024-08-06,53.6586,54.195,53.6586,54.195,127,53.2977248272166,53.8305173264119,53.2977248272166,53.8305173264119,127.859908131014,0.0,1.0
2024-08-07,53.3829,53.3829,53.3829,53.3829,92,53.0238790180665,53.0238790180665,53.0238790180665,53.0238790180665,92.622925575223,0.0,1.0
2024-08-08,54.2864,54.2864,54.2864,54.2864,71,53.9213026254918,53.9213026254918,53.9213026254918,53.9213026254918,71.4807360417481,0.0,1.0
2024-08-09,54.7,54.7,54.7,54.7,779,54.3321210029474,54.3321210029474,54.3321210029474,54.3321210029474,784.274554598898,0.0,1.0
2024-08-12,54.5424,54.5424,54.5424,54.5424,53,54.175580924884,54.175580924884,54.175580924884,54.175580924884,53.3588592987698,0.0,1.0
2024-08-13,55.2385,55.2385,55.2385,55.2385,22,54.8669993788173,54.8669993788173,54.8669993788173,54.8669993788173,22.1489604636403,0.0,1.0
2024-08-14,55.415,55.45,55.415,55.45,919,55.042312346953,55.077076958198,55.042312346953,55.077076958198,925.222484822064,0.0,1.0
2024-08-15,55.857,55.857,55.857,55.857,28,55.4813397232474,55.4813397232474,55.4813397232474,55.4813397232474,28.189586044633,0.0,1.0
2024-08-16,55.9975,55.9975,55.9975,55.9975,8,55.620894805531,55.620894805531,55.620894805531,55.620894805531,8.05416744132373,0.0,1.0
2024-08-19,56.3659,56.3659,56.14,56.14,1086,55.9868171707501,55.9868171707501,55.7624364370286,55.7624364370286,1093.3532301597,0.0,1.0
2024-08-20,56.4177,56.4177,56.15,56.15,150,56.0382687953927,56.0382687953927,55.7723691830986,55.7723691830986,151.01563952482,0.0,1.0
2024-08-21,56.6261,56.66,56.6261,56.66,197,56.2452672234917,56.278939232669,56.2452672234917,56.278939232669,198.333873242597,0.0,1.0
2024-08-22,56.2054,56.2054,56.2054,56.2054,81,55.8273965963265,55.8273965963265,55.8273965963265,55.8273965963265,81.5484453434027,0.0,1.0
2024-08-23,56.7642,56.7642,56.69,56.69,145,56.3824384467185,56.3824384467185,56.3087374708791,56.3087374708791,145.981784873993,0.0,1.0
2024-08-26,56.79,56.88,56.64,56.64,1399,56.4080649315792,56.4974596462092,56.259073740529,56.259073740529,1408.47253130149,0.0,1.0
2024-08-27,56.964,56.964,56.964,56.964,221,56.5808947131973,56.5808947131973,56.5808947131973,56.5808947131973,222.496375566568,0.0,1.0
2024-08-28,56.6775,56.6775,56.6775,56.6775,46,56.2963215382916,56.2963215382916,56.2963215382916,56.2963215382916,46.3114627876114,0.0,1.0
2024-08-29,56.7413,56.7413,56.7413,56.7413,50,56.3596924582182,56.3596924582182,56.3596924582182,56.3596924582182,50.3385465082734,0.0,1.0
2024-08-30,57.1548,57.1548,57.1548,57.1548,57,56.7704115082131,56.7704115082131,56.7704115082131,56.7704115082131,57.3859430194316,0.0,1.0
2024-09-03,56.5635,56.7199,56.5635,56.7199,175,56.1830882330935,56.3384363816284,56.1830882330935,56.3384363816284,176.184912778957,0.0,1.0
2024-09-04,56.7708,56.7708,56.7708,56.7708,42,56.3889940591247,56.3889940591247,56.3889940591247,56.3889940591247,42.2843790669496,0.0,1.0
2024-09-05,56.5662,56.69,56.5662,56.68,307,56.1857700745324,56.3087374708791,56.1857700745324,56.2988047248091,309.078675560798,0.0,1.0
2024-09-06,55.7125,55.7125,55.7125,55.7125,83,55.3378115425357,55.3378115425357,55.3378115425357,55.3378115425357,83.5619872037338,0.0,1.0
2024-09-09,56.2275,56.2275,56.2275,56.2275,66,55.8493479651412,55.8493479651412,55.8493479651412,55.8493479651412,66.4468813909208,0.0,1.0
2024-09-10,56.3233,56.3233,56.3233,56.3233,30,55.9445036724919,55.9445036724919,55.9445036724919,55.9445036724919,30.203127904964,0.0,1.0
2024-09-11,56.4974,56.4974,56.4974,56.4974,40,56.1174327815707,56.1174327815707,56.1174327815707,56.1174327815707,40.2708372066187,0.0,1.0
2024-09-12,56.8,56.8,56.8,56.8,183,56.4179976776492,56.4179976776492,56.4179976776492,56.4179976776492,184.23908022028,0.0,1.0
2024-09-13,57.2517,57.2517,57.2517,57.2517,94,56.8666598176315,56.8666598176315,56.8666598176315,56.8666598176315,94.6364674355538,0.0,1.0
2024-09-16,57.2701,57.2701,57.18,57.18,155,56.8849360704003,56.8849360704003,56.7954420283095,56.7954420283095,156.049494175647,0.0,1.0
2024-09-17,57.1617,57.1617,57.1617,57.1617,35,56.7772651030014,56.7772651030014,56.7772651030014,56.7772651030014,35.2369825557913,0.0,1.0
2024-09-18,57.0414,57.0414,57.0414,57.0414,16,56.6577741677792,56.6577741677792,56.6577741677792,56.6577741677792,16.1083348826475,0.0,1.0
2024-09-19,57.5166,57.83,57.5166,57.7,683,57.129778261026,57.4410705228601,57.129778261026,57.31194482395,687.624545303014,0.0,1.0
2024-09-20,57.4715,57.4715,57.4715,57.4715,22,57.0849815762503,57.0849815762503,57.0849815762503,57.0849815762503,22.1489604636403,0.0,1.0
2024-09-23,57.827,57.827,57.827,57.827,27,57.4380906990391,57.4380906990391,57.4380906990391,57.4380906990391,27.1828151144676,0.0,1.0
2024-09-24,57.9482,57.9482,57.8454,57.87,966,57.5584755814076,57.5584755814076,57.4563669518079,57.4808015071401,972.54071853984,0.0,1.0
2024-09-25,58.0004,58.0004,58.0004,58.0004,36,57.610324515893,57.610324515893,57.610324515893,57.610324515893,36.2437534859568,0.0,1.0
2024-09-26,58.38,58.38,58.26,58.26,502,57.9873715567105,57.9873715567105,57.8681786038704,57.8681786038704,505.399006943065,0.0,1.0
2024-09-27,58.465,58.465,58.465,58.465,61,58.0717998983056,58.0717998983056,58.0717998983056,58.0717998983056,61.4130267400935,0.0,1.0
2024-09-30,58.7043,58.7043,58.58,58.58,1070,58.3094905117609,58.3094905117609,58.1860264781107,58.1860264781107,1077.24489527705,0.0,1.0
2024-10-01,58.1729,58.1729,58.1729,58.1729,36,57.7816643856007,57.7816643856007,57.7816643856007,57.7816643856007,36.2437534859568,0.0,1.0
2024-10-02,57.9369,57.9369,57.81,57.81,162,57.5472515783485,57.5472515783485,57.42120503072,57.42120503072,163.096890686805,0.0,1.0
2024-10-03,57.3568,57.3568,57.3568,57.3568,27,56.9710529788273,56.9710529788273,56.9710529788273,56.9710529788273,27.1828151144676,0.0,1.0
2024-10-04,57.9988,57.9988,57.9988,57.9988,137,57.6087352765218,57.6087352765218,57.6087352765218,57.6087352765218,137.927617432669,0.0,1.0
2024-10-07,57.1375,57.1375,57.1375,57.1375,67,56.753227857512,56.753227857512,56.753227857512,56.753227857512,67.4536523210862,0.0,1.0
2024-10-08,57.6808,57.6808,57.6808,57.6808,58,57.2928739514955,57.2928739514955,57.2928739514955,57.2928739514955,58.3927139495971,0.0,1.0
2024-10-09,57.9936,57.9936,57.9936,57.9936,51,57.6035702485654,57.6035702485654,57.6035702485654,57.6035702485654,51.3453174384388,0.0,1.0
2024-10-10,57.8275,57.8275,57.8275,57.8275,13,57.4385873363426,57.4385873363426,57.4385873363426,57.4385873363426,13.0880220921511,0.0,1.0
2024-10-11,58.2291,58.2291,58.2291,58.2291,21,57.8374864185141,57.8374864185141,57.8374864185141,57.8374864185141,21.1421895334748,0.0,1.0
2024-10-14,58.5011,58.5011,58.5011,58.5011,41,58.1076571116183,58.1076571116183,58.1076571116183,58.1076571116183,41.2776081367842,0.0,1.0
2024-10-15,58.44,58.4934,58.44,58.47,1180,58.0469680331306,58.1000088971444,58.0469680331306,58.0767662713406,1187.98969759525,0.0,1.0
2024-10-16,58.6569,58.6569,58.6569,58.6569,15,58.2624092953891,58.2624092953891,58.2624092953891,58.2624092953891,15.101563952482,0.0,1.0
2024-10-17,58.6441,58.6441,58.6162,58.64,204,58.2496953804195,58.2496953804195,58.2219830188841,58.2456229545308,205.381269753755,0.0,1.0
2024-10-18,59.002,59.002,59.002,59.002,15,58.6051883622651,58.6051883622651,58.6051883622651,58.6051883622651,15.101563952482,0.0,1.0
2024-10-21,58.6875,58.6875,58.6875,58.6875,10,58.2928034983633,58.2928034983633,58.2928034983633,58.2928034983633,10.0677093016547,0.0,1.0
2024-10-22,58.6236,58.6236,58.6236,58.6236,19,58.2293332509759,58.2293332509759,58.2293332509759,58.2293332509759,19.1286476731439,0.0,1.0
2024-10-23,58.1724,58.1724,58.1724,58.1724,225,57.7811677482972,57.7811677482972,57.7811677482972,57.7811677482972,226.52345928723,0.0,1.0
2024-10-24,58.4475,58.4475,58.4475,58.4475,7,58.0544175926831,58.0544175926831,58.0544175926831,58.0544175926831,7.04739651115827,0.0,1.0
2024-10-25,58.3356,58.3356,58.3356,58.3356,30,57.9432701641597,57.9432701641597,57.9432701641597,57.9432701641597,30.203127904964,0.0,1.0
2024-10-28,58.7242,58.7242,58.7242,58.7242,6,58.3292566764402,58.3292566764402,58.3292566764402,58.3292566764402,6.0406255809928,0.0,1.0
2024-10-29,58.7344,58.7344,58.7344,58.7344,13,58.3393880774316,58.3393880774316,58.3393880774316,58.3393880774316,13.0880220921511,0.0,1.0
2024-10-30,58.714,58.714,58.714,58.714,13,58.3191252754488,58.3191252754488,58.3191252754488,58.3191252754488,13.0880220921511,0.0,1.0
2024-10-31,57.9688,57.9688,57.9688,57.9688,85,57.5789370383118,57.5789370383118,57.5789370383118,57.5789370383118,85.5755290640647,0.0,1.0
2024-11-01,58.0852,58.28,58.0852,58.245,641,57.6945542025667,57.8880440960105,57.6945542025667,57.8532794847654,645.340166236064,0.0,1.0
2024-11-04,57.6616,57.6616,57.6616,57.6616,17,57.2738030790411,57.2738030790411,57.2738030790411,57.2738030790411,17.1151058128129,0.0,1.0
2024-11-05,58.2516,58.2516,58.2516,58.2516,83,57.8598350971716,57.8598350971716,57.8598350971716,57.8598350971716,83.5619872037338,0.0,1.0
2024-11-06,60.2757,60.2757,60.2757,60.2757,13,59.8703222292021,59.8703222292021,59.8703222292021,59.8703222292021,13.0880220921511,0.0,1.0
2024-11-07,60.4451,60.4451,60.4451,60.4451,29,60.038582947628,60.038582947628,60.038582947628,60.038582947628,29.1963569747985,0.0,1.0
2024-11-08,60.8034,60.8034,60.8034,60.8034,64,60.3944732393164,60.3944732393164,60.3944732393164,60.3944732393164,64.4333395305899,0.0,1.0
2024-11-11,60.8995,60.8995,60.67,60.67,303,60.4899269290492,60.4899269290492,60.2619704067425,60.2619704067425,305.051591840137,0.0,1.0
2024-11-12,60.8476,60.8476,60.8476,60.8476,7,60.4383759769459,60.4383759769459,60.4383759769459,60.4383759769459,7.04739651115827,0.0,1.0
2024-11-13,61.167,61.167,61.167,61.167,9,60.7556278864219,60.7556278864219,60.7556278864219,60.7556278864219,9.06093837148921,0.0,1.0
2024-11-14,60.8917,61.1172,60.8917,61.1172,298,60.4821793871146,60.7061628109933,60.4821793871146,60.7061628109933,300.017737189309,0.0,1.0
2024-11-15,60.4644,60.4644,60.4644,60.4644,30,60.0577531475431,60.0577531475431,60.0577531475431,60.0577531475431,30.203127904964,0.0,1.0
2024-11-18,60.7115,60.7115,60.7115,60.7115,28,60.3031913029331,60.3031913029331,60.3031913029331,60.3031913029331,28.1895860446331,0.0,1.0
2024-11-19,60.7306,60.7306,60.7306,60.7306,22,60.3221628479268,60.3221628479268,60.3221628479268,60.3221628479268,22.1489604636403,0.0,1.0
2024-11-20,60.8182,60.8182,60.8182,60.8182,93,60.4091737035,60.4091737035,60.4091737035,60.4091737035,93.6296965053885,0.0,1.0
2024-11-21,61.0458,61.0458,61.0458,61.0458,61,60.6352430040534,60.6352430040534,60.6352430040534,60.6352430040534,61.4130267400935,0.0,1.0
2024-11-22,61.4564,61.4564,61.4049,61.4049,334,61.043081557688,61.043081557688,60.9919279154275,60.9919279154275,336.261490675266,0.0,1.0
2024-11-25,61.9361,61.9361,61.9361,61.9361,9,61.5195553866663,61.5195553866663,61.5195553866663,61.5195553866663,9.0609383714892,0.0,1.0
2024-11-26,62.1999,62.1999,62.1999,62.1999,15,61.7815812279931,61.7815812279931,61.7815812279931,61.7815812279931,15.101563952482,0.0,1.0
2024-11-27,62.1678,62.1678,62.1678,62.1678,4,61.7496971131084,61.7496971131084,61.7496971131084,61.7496971131084,4.02708372066187,0.0,1.0
2024-11-29,62.54,62.54,62.54,62.54,6,62.1193939218341,62.1193939218341,62.1193939218341,62.1193939218341,6.0406255809928,0.0,1.0
2024-12-02,62.7082,62.7082,62.7082,62.7082,35,62.2864627107317,62.2864627107317,62.2864627107317,62.2864627107317,35.2369825557913,0.0,1.0
2024-12-03,62.8654,62.87,62.8509,62.8509,2002,62.4426054789522,62.4471745421444,62.4282029971507,62.4282029971507,2015.55540219127,0.0,1.0
2024-12-04,63.1146,63.1146,63.1146,63.1146,93,62.6901295110168,62.6901295110168,62.6901295110168,62.6901295110168,93.6296965053885,0.0,1.0
2024-12-05,62.9139,63.0605,62.9139,63.0605,104,62.4907792973918,62.6363933547781,62.4907792973918,62.6363933547781,104.704176737208,0.0,1.0
2024-12-06,63.1877,63.1877,63.1877,63.1877,12,62.7627378847886,62.7627378847886,62.7627378847886,62.7627378847886,12.0812511619856,0.0,1.0
2024-12-09,62.8173,62.8173,62.8173,62.8173,29,62.3948289703555,62.3948289703555,62.3948289703555,62.3948289703555,29.1963569747985,0.0,1.0
2024-12-10,63.3026,63.3026,63.3026,63.3026,37,62.876865137133,62.876865137133,62.876865137133,62.876865137133,37.2505244161223,0.0,1.0
2024-12-11,63.7611,63.78,63.76,63.775,969,63.3322815444429,63.3510544345152,63.3311889423752,63.3460880614802,975.561031330337,0.0,1.0
2024-12-12,63.4638,63.4638,63.4638,63.4638,105,63.0369810037815,63.0369810037815,63.0369810037815,63.0369810037815,105.710947667374,0.0,1.0
2024-12-13,63.2417,63.2417,63.2417,63.2417,4,62.8163747135666,62.8163747135666,62.8163747135666,62.8163747135666,4.02708372066187,0.0,1.0
2024-12-16,63.2348,63.2348,63.2348,63.2348,5,62.8095211187783,62.8095211187783,62.8095211187783,62.8095211187783,5.03385465082734,0.0,1.0
2024-12-17,62.8475,62.8475,62.8475,62.8475,12,62.4248258634869,62.4248258634869,62.4248258634869,62.4248258634869,12.0812511619856,0.0,1.0
2024-12-18,61.3194,61.3194,61.3194,61.3194,44,60.9070029365289,60.9070029365289,60.9070029365289,60.9070029365289,44.2979209272805,0.0,1.0
2024-12-19,61.3288,61.3288,61.3288,61.3288,98,60.9163397178347,60.9163397178347,60.9163397178347,60.9163397178347,98.6635511562157,0.0,1.0
2024-12-20,61.8477,61.8477,61.8477,61.8477,13,61.4317499114074,61.4317499114074,61.4317499114074,61.4317499114074,13.0880220921511,0.0,1.0
2024-12-23,62.1749,62.1749,61.4901,61.4901,1049,61.7567493628181,61.7567493628181,61.0765549119439,61.0765549119439,1056.10270574358,0.0,1.0
2024-12-24,62.3932,62.3932,62.3932,62.3932,9,62.3932,62.3932,62.3932,62.3932,9,0.42246,1.0
2024-12-26,62.4104,62.4104,62.35,62.35,142,62.4104,62.4104,62.35,62.35,142,0.0,1.0
2024-12-27,61.6891,61.6891,61.6891,61.6891,225,61.6891,61.6891,61.6891,61.6891,225,0.0,1.0
2024-12-30,61.1089,61.25,61.1089,61.24,283,61.1089,61.25,61.1089,61.24,283,0.0,1.0
2024-12-31,60.7998,60.7998,60.7998,60.7998,10,60.7998,60.7998,60.7998,60.7998,10,0.0,1.0
2025-01-02,60.44,60.77,60.44,60.77,390,60.44,60.77,60.44,60.77,390,0.0,1.0
2025-01-03,61.082,61.082,60.95,60.95,729,61.082,61.082,60.95,60.95,729,0.0,1.0
2025-01-06,61.2716,61.2716,61.2716,61.2716,63,61.2716,61.2716,61.2716,61.2716,63,0.0,1.0
2025-01-07,60.8525,60.8525,60.8525,60.8525,19,60.8525,60.8525,60.8525,60.8525,19,0.0,1.0
2025-01-08,61.0538,61.0538,60.65,60.65,357,61.0538,61.0538,60.65,60.65,357,0.0,1.0
2025-01-10,60.4175,60.4175,60.4175,60.4175,14,60.4175,60.4175,60.4175,60.4175,14,0.0,1.0
2025-01-13,60.5802,60.5802,60.5802,60.5802,17,60.5802,60.5802,60.5802,60.5802,17,0.0,1.0
2025-01-14,60.5165,60.82,60.5165,60.82,109,60.5165,60.82,60.5165,60.82,109,0.0,1.0
2025-01-15,61.3884,61.3884,61.3884,61.3884,42,61.3884,61.3884,61.3884,61.3884,42,0.0,1.0
2025-01-16,61.0729,61.0729,61.0729,61.0729,20,61.0729,61.0729,61.0729,61.0729,20,0.0,1.0
2025-01-17,61.5108,61.5108,61.5108,61.5108,13,61.5108,61.5108,61.5108,61.5108,13,0.0,1.0
2025-01-21,62.1048,62.1048,62.1048,62.1048,22,62.1048,62.1048,62.1048,62.1048,22,0.0,1.0
2025-01-22,62.1392,62.1392,62.1392,62.1392,14,62.1392,62.1392,62.1392,62.1392,14,0.0,1.0
2025-01-23,62.5139,62.5139,62.31,62.31,110,62.5139,62.5139,62.31,62.31,110,0.0,1.0
2025-01-24,62.7037,62.7037,62.7037,62.7037,20,62.7037,62.7037,62.7037,62.7037,20,0.0,1.0
2025-01-27,63.2398,63.2398,63.031,63.031,211,63.2398,63.2398,63.031,63.031,211,0.0,1.0
2025-01-28,63.5867,63.5867,63.5867,63.5867,173,63.5867,63.5867,63.5867,63.5867,173,0.0,1.0
2025-01-29,63.6237,63.6237,63.6237,63.6237,19,63.6237,63.6237,63.6237,63.6237,19,0.0,1.0
2025-01-30,63.9762,64.0686,63.9,64.0686,1140,63.9762,64.0686,63.9,64.0686,1140,0.0,1.0
2025-01-31,63.609,63.609,63.609,63.609,77,63.609,63.609,63.609,63.609,77,0.0,1.0
2025-02-03,63.3975,63.3975,63.3975,63.3975,102,63.3975,63.3975,63.3975,63.3975,102,0.0,1.0
2025-02-04,63.7362,63.7362,63.6414,63.6414,389,63.7362,63.7362,63.6414,63.6414,389,0.0,1.0
2025-02-05,63.4966,63.4966,63.4966,63.4966,54,63.4966,63.4966,63.4966,63.4966,54,0.0,1.0
2025-02-06,63.8927,63.8927,63.8927,63.8927,54,63.8927,63.8927,63.8927,63.8927,54,0.0,1.0
2025-02-07,63.0047,63.0047,63.0047,63.0047,5,63.0047,63.0047,63.0047,63.0047,5,0.0,1.0
2025-02-10,63.1389,63.1389,63.1389,63.1389,48,63.1389,63.1389,63.1389,63.1389,48,0.0,1.0
2025-02-11,63.173,63.173,63.173,63.173,22,63.173,63.173,63.173,63.173,22,0.0,1.0
2025-02-12,63.2338,63.2338,63.2338,63.2338,37,63.2338,63.2338,63.2338,63.2338,37,0.0,1.0
2025-02-13,63.7451,63.7451,63.7451,63.7451,92,63.7451,63.7451,63.7451,63.7451,92,0.0,1.0
2025-02-14,63.7494,63.7494,63.7494,63.7494,153,63.7494,63.7494,63.7494,63.7494,153,0.0,1.0
2025-02-18,63.622,63.622,63.622,63.622,106,63.622,63.622,63.622,63.622,106,0.0,1.0
2025-02-19,63.9189,63.9189,63.9189,63.9189,31,63.9189,63.9189,63.9189,63.9189,31,0.0,1.0
2025-02-20,63.5484,63.5484,63.5484,63.5484,31,63.5484,63.5484,63.5484,63.5484,31,0.0,1.0
2025-02-21,62.4028,62.4028,62.4028,62.4028,115,62.4028,62.4028,62.4028,62.4028,115,0.0,1.0
2025-02-24,62.2809,62.2809,62.2809,62.2809,75,62.2809,62.2809,62.2809,62.2809,75,0.0,1.0
2025-02-25,62.3059,62.3059,62.3059,62.3059,38,62.3059,62.3059,62.3059,62.3059,38,0.0,1.0
2025-02-26,62.0879,62.0879,62.0879,62.0879,20,62.0879,62.0879,62.0879,62.0879,20,0.0,1.0
2025-02-27,61.7846,61.7846,61.7846,61.7846,33,61.7846,61.7846,61.7846,61.7846,33,0.0,1.0
2025-02-28,62.817,62.817,62.817,62.817,79,62.817,62.817,62.817,62.817,79,0.0,1.0
2025-03-03,62.023,62.023,62.023,62.023,17,62.023,62.023,62.023,62.023,17,0.0,1.0
2025-03-04,60.929,60.929,60.929,60.929,44,60.929,60.929,60.929,60.929,44,0.0,1.0
2025-03-05,61.4848,61.4848,60.83,60.83,197,61.4848,61.4848,60.83,60.83,197,0.0,1.0
2025-03-06,60.5839,61.01,60.5839,61.01,210,60.5839,61.01,60.5839,61.01,210,0.0,1.0
2025-03-07,60.533,60.533,60.533,60.533,95,60.533,60.533,60.533,60.533,95,0.0,1.0
2025-03-10,58.809,59.23,58.39,59.23,838,58.809,59.23,58.39,59.23,838,0.0,1.0
2025-03-11,58.312,58.82,58.312,58.51,1310,58.312,58.82,58.312,58.51,1310,0.0,1.0
2025-03-12,58.2464,58.28,58.2442,58.28,817,58.2464,58.28,58.2442,58.28,817,0.0,1.0
2025-03-13,57.3259,57.3259,57.3259,57.3259,21,57.3259,57.3259,57.3259,57.3259,21,0.0,1.0
2025-03-14,58.5952,58.5952,58.5952,58.5952,9,58.5952,58.5952,58.5952,58.5952,9,0.0,1.0
2025-03-17,59.0813,59.0813,58.8,58.8,369,59.0813,59.0813,58.8,58.8,369,0.0,1.0
2025-03-18,58.3759,58.3759,58.3759,58.3759,107,58.3759,58.3759,58.3759,58.3759,107,0.0,1.0
2025-03-19,58.9184,58.9184,58.9184,58.9184,70,58.9184,58.9184,58.9184,58.9184,70,0.0,1.0
2025-03-20,58.7651,58.7651,58.7651,58.7651,61,58.7651,58.7651,58.7651,58.7651,61,0.0,1.0
2025-03-21,58.9476,58.9476,58.9476,58.9476,7,58.9476,58.9476,58.9476,58.9476,7,0.0,1.0
2025-03-24,60.0772,60.0772,60.0772,60.0772,53,60.0772,60.0772,60.0772,60.0772,53,0.0,1.0
2025-03-25,60.3663,60.3663,60.3663,60.3663,110,60.3663,60.3663,60.3663,60.3663,110,0.0,1.0
2025-03-26,60.1885,60.1885,60.1885,60.1885,90,60.1885,60.1885,60.1885,60.1885,90,0.0,1.0
2025-03-27,60.2683,60.2683,60.2683,60.2683,27,60.2683,60.2683,60.2683,60.2683,27,0.0,1.0
2025-03-28,59.0634,59.0634,59.0,59.0,186,59.0634,59.0634,59.0,59.0,186,0.0,1.0
2025-03-31,59.456,59.456,59.456,59.456,41,59.456,59.456,59.456,59.456,41,0.0,1.0
2025-04-01,59.67,59.85,59.12,59.4,11123,59.67,59.85,59.12,59.4,11123,0.0,1.0
2025-04-02,60.1759,60.1759,59.69,59.69,151,60.1759,60.1759,59.69,59.69,151,0.0,1.0
2025-04-03,58.0898,58.86,58.0898,58.79,1751,58.0898,58.86,58.0898,58.79,1751,0.0,1.0
2025-04-04,55.0556,56.38,55.0556,56.2638,597,55.0556,56.38,55.0556,56.2638,597,0.0,1.0
2025-04-07,54.5368,55.3,54.39,54.94,1592,54.5368,55.3,54.39,54.94,1592,0.0,1.0
2025-04-08,54.21,54.65,54.21,54.65,763,54.21,54.65,54.21,54.65,763,0.0,1.0
2025-04-09,58.21,58.21,54.13,54.13,398,58.21,58.21,54.13,54.13,398,0.0,1.0
2025-04-10,56.9659,56.9659,55.7453,56.0,1073,56.9659,56.9659,55.7453,56.0,1073,0.0,1.0
2025-04-11,57.7667,57.7667,56.81,56.81,131,57.7667,57.7667,56.81,56.81,131,0.0,1.0
2025-04-14,58.0191,58.03,58.0191,58.03,186,58.0191,58.03,58.0191,58.03,186,0.0,1.0
2025-04-15,57.87,57.87,57.87,57.87,17,57.87,57.87,57.87,57.87,17,0.0,1.0
2025-04-16,56.7007,56.7007,56.7007,56.7007,322,56.7007,56.7007,56.7007,56.7007,322,0.0,1.0
2025-04-17,56.4198,56.4198,56.4198,56.4198,59,56.4198,56.4198,56.4198,56.4198,59,0.0,1.0
2025-04-21,55.0635,55.73,54.61,55.73,1194,55.0635,55.73,54.61,55.73,1194,0.0,1.0
2025-04-22,56.568,56.568,56.52,56.52,202,56.568,56.568,56.52,56.52,202,0.0,1.0
2025-04-23,57.3401,57.3401,57.3401,57.3401,82,57.3401,57.3401,57.3401,57.3401,82,0.0,1.0
2025-04-24,58.1756,58.1756,58.1756,58.1756,14,58.1756,58.1756,58.1756,58.1756,14,0.0,1.0
2025-04-25,58.0109,58.0109,58.0109,58.0109,117,58.0109,58.0109,58.0109,58.0109,117,0.0,1.0
2025-04-28,58.3185,58.3185,58.0199,58.02,432,58.3185,58.3185,58.0199,58.02,432,0.0,1.0
2025-04-29,58.6348,58.6348,58.6348,58.6348,41,58.6348,58.6348,58.6348,58.6348,41,0.0,1.0
2025-04-30,58.6832,58.6832,58.6832,58.6832,53,58.6832,58.6832,58.6832,58.6832,53,0.0,1.0
2025-05-01,58.9241,58.9241,58.9241,58.9241,30,58.9241,58.9241,58.9241,58.9241,30,0.0,1.0
2025-05-02,59.6783,59.6783,59.6783,59.6783,55,59.6783,59.6783,59.6783,59.6783,55,0.0,1.0
2025-05-05,59.7255,59.7255,59.7255,59.7255,74,59.7255,59.7255,59.7255,59.7255,74,0.0,1.0
2025-05-06,59.482,59.482,59.482,59.482,37,59.482,59.482,59.482,59.482,37,0.0,1.0
2025-05-07,59.461,59.461,59.461,59.461,55,59.461,59.461,59.461,59.461,55,0.0,1.0
2025-05-08,59.6448,59.6448,59.6448,59.6448,60,59.6448,59.6448,59.6448,59.6448,60,0.0,1.0
2025-05-09,59.6925,59.72,59.6925,59.72,415,59.6925,59.72,59.6925,59.72,415,0.0,1.0
2025-05-12,61.2,61.2,61.2,61.2,322,61.2,61.2,61.2,61.2,322,0.0,1.0
2025-05-13,60.901,60.901,60.901,60.901,39,60.901,60.901,60.901,60.901,39,0.0,1.0
2025-05-14,61.0907,61.0907,61.0907,61.0907,17,61.0907,61.0907,61.0907,61.0907,17,0.0,1.0
2025-05-15,61.2282,61.2282,61.2282,61.2282,126,61.2282,61.2282,61.2282,61.2282,126,0.0,1.0
2025-05-16,61.8116,61.8116,61.8116,61.8116,101,61.8116,61.8116,61.8116,61.8116,101,0.0,1.0
2025-05-19,62.0374,62.0374,62.0374,62.0374,524,62.0374,62.0374,62.0374,62.0374,524,0.0,1.0
2025-05-20,61.9313,61.9313,61.9313,61.9313,69,61.9313,61.9313,61.9313,61.9313,69,0.0,1.0
2025-05-21,60.9934,60.9934,60.9934,60.9934,158,60.9934,60.9934,60.9934,60.9934,158,0.0,1.0
2025-05-22,60.7754,60.7754,60.7754,60.7754,67,60.7754,60.7754,60.7754,60.7754,67,0.0,1.0
2025-05-23,60.467,60.467,60.467,60.467,163,60.467,60.467,60.467,60.467,163,0.0,1.0
2025-05-27,61.5833,61.5833,61.46,61.46,777,61.5833,61.5833,61.46,61.46,777,0.0,1.0
2025-05-28,61.2312,61.46,61.2312,61.43,529,61.2312,61.46,61.2312,61.43,529,0.0,1.0
2025-05-29,61.2984,61.36,61.2984,61.36,173,61.2984,61.36,61.2984,61.36,173,0.0,1.0
2025-05-30,61.8356,61.8356,61.8356,61.8356,85,61.8356,61.8356,61.8356,61.8356,85,0.0,1.0
2025-06-02,62.0714,62.0714,62.0714,62.0714,120,62.0714,62.0714,62.0714,62.0714,120,0.0,1.0
2025-06-03,62.1758,62.2,62.1758,62.2,330,62.1758,62.2,62.1758,62.2,330,0.0,1.0
2025-06-04,62.0284,62.0284,62.0284,62.0284,73,62.0284,62.0284,62.0284,62.0284,73,0.0,1.0
2025-06-05,61.37,61.37,61.37,61.37,212,61.37,61.37,61.37,61.37,212,0.0,1.0
2025-06-06,62.3392,62.3392,62.3392,62.3392,60,62.3392,62.3392,62.3392,62.3392,60,0.0,1.0
2025-06-09,62.2808,62.3,62.28,62.28,2622,62.2808,62.3,62.28,62.28,2622,0.0,1.0
2025-06-10,62.5447,62.5447,62.5447,62.5447,78,62.5447,62.5447,62.5447,62.5447,78,0.0,1.0
2025-06-11,62.0067,62.0067,62.0067,62.0067,57,62.0067,62.0067,62.0067,62.0067,57,0.0,1.0
2025-06-12,61.9868,61.9868,61.9868,61.9868,138,61.9868,61.9868,61.9868,61.9868,138,0.0,1.0
2025-06-13,61.3398,61.3398,61.3398,61.3398,87,61.3398,61.3398,61.3398,61.3398,87,0.0,1.0
2025-06-16,61.9217,61.9217,61.9217,61.9217,61,61.9217,61.9217,61.9217,61.9217,61,0.0,1.0
2025-06-17,61.4813,61.4813,61.4813,61.4813,77,61.4813,61.4813,61.4813,61.4813,77,0.0,1.0
2025-06-18,61.5484,61.5484,61.5484,61.5484,77,61.5484,61.5484,61.5484,61.5484,77,0.0,1.0
2025-06-20,61.5123,61.5123,61.5123,61.5123,90,61.5123,61.5123,61.5123,61.5123,90,0.0,1.0
2025-06-23,62.2135,62.2135,62.2135,62.2135,89,62.2135,62.2135,62.2135,62.2135,89,0.0,1.0
2025-06-24,62.5081,62.5081,62.5081,62.5081,139,62.5081,62.5081,62.5081,62.5081,139,0.0,1.0
2025-06-25,62.1194,62.1194,62.1194,62.1194,75,62.1194,62.1194,62.1194,62.1194,75,0.0,1.0
2025-06-26,62.5778,62.5778,62.5778,62.5778,78,62.5778,62.5778,62.5778,62.5778,78,0.0,1.0
2025-06-27,63.0569,63.0569,63.0569,63.0569,138,63.0569,63.0569,63.0569,63.0569,138,0.0,1.0
2025-06-30,63.4339,63.4339,63.0901,63.0901,926,63.4339,63.4339,63.0901,63.0901,926,0.0,1.0
2025-07-01,63.6594,63.6594,63.6594,63.6594,93,63.6594,63.6594,63.6594,63.6594,93,0.0,1.0
2025-07-02,63.5829,63.5829,63.5829,63.5829,68,63.5829,63.5829,63.5829,63.5829,68,0.0,1.0
2025-07-03,63.9862,63.9862,63.9862,63.9862,37,63.9862,63.9862,63.9862,63.9862,37,0.0,1.0
2025-07-07,63.4319,63.4319,63.4319,63.4319,91,63.4319,63.4319,63.4319,63.4319,91,0.0,1.0
2025-07-08,63.2933,63.2933,63.2933,63.2933,62,63.2933,63.2933,63.2933,63.2933,62,0.0,1.0
2025-07-09,63.3284,63.3284,63.3284,63.3284,67,63.3284,63.3284,63.3284,63.3284,67,0.0,1.0
2025-07-10,63.4992,63.4992,63.4992,63.4992,60,63.4992,63.4992,63.4992,63.4992,60,0.0,1.0
2025-07-11,63.3297,63.3297,63.3297,63.3297,209,63.3297,63.3297,63.3297,63.3297,209,0.0,1.0
2025-07-14,63.4577,63.4577,63.4577,63.4577,94,63.4577,63.4577,63.4577,63.4577,94,0.0,1.0
2025-07-15,62.8852,62.9801,62.8852,62.9801,500,62.8852,62.9801,62.8852,62.9801,500,0.0,1.0
2025-07-16,62.7853,62.7853,62.65,62.65,1423,62.7853,62.7853,62.65,62.65,1423,0.0,1.0
2025-07-17,63.0777,63.0777,63.01,63.01,174,63.0777,63.0777,63.01,63.01,174,0.0,1.0
2025-07-18,63.4565,63.4565,63.4565,63.4565,35,63.4565,63.4565,63.4565,63.4565,35,0.0,1.0
2025-07-21,63.8094,63.8094,63.8094,63.8094,31,63.8094,63.8094,63.8094,63.8094,31,0.0,1.0
2025-07-22,63.9257,63.9257,63.9257,63.9257,262,63.9257,63.9257,63.9257,63.9257,262,0.0,1.0
2025-07-23,64.2224,64.2224,64.2224,64.2224,43,64.2224,64.2224,64.2224,64.2224,43,0.0,1.0
2025-07-24,64.1903,64.1903,64.1903,64.1903,199,64.1903,64.1903,64.1903,64.1903,199,0.0,1.0
2025-07-25,64.4301,64.4488,64.42,64.42,1167,64.4301,64.4488,64.42,64.42,1167,0.0,1.0
2025-07-28,64.1885,64.1885,64.1885,64.1885,102,64.1885,64.1885,64.1885,64.1885,102,0.0,1.0
2025-07-29,63.9321,64.0,63.9321,64.0,570,63.9321,64.0,63.9321,64.0,570,0.0,1.0
2025-07-30,64.05,64.05,64.05,64.05,418,64.05,64.05,64.05,64.05,418,0.0,1.0
2025-07-31,64.0548,64.0548,64.0548,64.0548,254,64.0548,64.0548,64.0548,64.0548,254,0.0,1.0
2025-08-01,62.9061,62.9061,62.9061,62.9061,70,62.9061,62.9061,62.9061,62.9061,70,0.0,1.0
2025-08-04,63.7348,63.7348,63.51,63.51,306,63.7348,63.7348,63.51,63.51,306,0.0,1.0
2025-08-05,63.56,63.56,63.53,63.53,156,63.56,63.56,63.53,63.53,156,0.0,1.0
2025-08-06,64.0296,64.0296,64.0296,64.0296,46,64.0296,64.0296,64.0296,64.0296,46,0.0,1.0
2025-08-07,64.1834,64.1834,64.1834,64.1834,127,64.1834,64.1834,64.1834,64.1834,127,0.0,1.0
2025-08-08,64.456,64.456,64.456,64.456,50,64.456,64.456,64.456,64.456,50,0.0,1.0
2025-08-11,64.3312,64.3312,64.3312,64.3312,65,64.3312,64.3312,64.3312,64.3312,65,0.0,1.0
2025-08-12,65.2613,65.2613,65.2613,65.2613,62,65.2613,65.2613,65.2613,65.2613,62,0.0,1.0
2025-08-13,65.63,65.63,65.63,65.63,18,65.63,65.63,65.63,65.63,18,0.0,1.0
2025-08-14,65.7051,65.7201,65.6599,65.6599,1744,65.7051,65.7201,65.6599,65.6599,1744,0.0,1.0
2025-08-15,65.78,65.935,65.78,65.86,518,65.78,65.935,65.78,65.86,518,0.0,1.0
2025-08-18,65.7615,65.7615,65.7615,65.7615,176,65.7615,65.7615,65.7615,65.7615,176,0.0,1.0
2025-08-19,65.6263,65.6263,65.6263,65.6263,239,65.6263,65.6263,65.6263,65.6263,239,0.0,1.0
2025-08-20,65.41,65.41,65.41,65.41,164,65.41,65.41,65.41,65.41,164,0.0,1.0
2025-08-21,65.0894,65.0894,65.0894,65.0894,123,65.0894,65.0894,65.0894,65.0894,123,0.0,1.0
2025-08-22,65.8652,65.8652,65.86,65.86,533,65.8652,65.8652,65.86,65.86,533,0.0,1.0
2025-08-25,65.6107,65.6107,65.6107,65.6107,252,65.6107,65.6107,65.6107,65.6107,252,0.0,1.0
2025-08-26,65.7928,65.7928,65.7928,65.7928,170,65.7928,65.7928,65.7928,65.7928,170,0.0,1.0
2025-08-27,66.0408,66.0408,66.01,66.01,502,66.0408,66.0408,66.01,66.01,502,0.0,1.0
2025-08-28,66.1717,66.1717,66.1717,66.1717,161,66.1717,66.1717,66.1717,66.1717,161,0.0,1.0
2025-08-29,65.7261,65.7261,65.7261,65.7261,94,65.7261,65.7261,65.7261,65.7261,94,0.0,1.0
2025-09-02,65.617,65.617,65.19,65.19,265,65.617,65.617,65.19,65.19,265,0.0,1.0
2025-09-03,66.1923,66.1923,66.1923,66.1923,37,66.1923,66.1923,66.1923,66.1923,37,0.0,1.0
2025-09-04,66.7577,66.7577,66.7577,66.7577,179,66.7577,66.7577,66.7577,66.7577,179,0.0,1.0
2025-09-05,66.3578,66.3578,66.3578,66.3578,39,66.3578,66.3578,66.3578,66.3578,39,0.0,1.0
2025-09-08,66.3091,66.3091,66.3091,66.3091,117,66.3091,66.3091,66.3091,66.3091,117,0.0,1.0
2025-09-09,66.2706,66.2706,66.2706,66.2706,36,66.2706,66.2706,66.2706,66.2706,36,0.0,1.0
2025-09-10,65.5022,65.5022,65.5022,65.5022,25,65.5022,65.5022,65.5022,65.5022,25,0.0,1.0
2025-09-11,66.0129,66.0129,66.0129,66.0129,24,66.0129,66.0129,66.0129,66.0129,24,0.0,1.0
2025-09-12,65.9425,65.9425,65.9425,65.9425,84,65.9425,65.9425,65.9425,65.9425,84,0.0,1.0
2025-09-15,66.2914,66.2914,66.2914,66.2914,79,66.2914,66.2914,66.2914,66.2914,79,0.0,1.0
2025-09-16,66.1991,66.1991,66.1991,66.1991,60,66.1991,66.1991,66.1991,66.1991,60,0.0,1.0
2025-09-17,66.3395,66.3395,66.3395,66.3395,109,66.3395,66.3395,66.3395,66.3395,109,0.0,1.0
2025-09-18,66.3329,66.3329,66.3329,66.3329,36,66.3329,66.3329,66.3329,66.3329,36,0.0,1.0
2025-09-19,66.4539,66.4893,66.378,66.43,1606,66.4539,66.4893,66.378,66.43,1606,0.0,1.0
2025-09-22,66.295,66.33,66.295,66.33,3001,66.295,66.33,66.295,66.33,3001,0.0,1.0
2025-09-23,66.2875,66.2875,66.2875,66.2875,35,66.2875,66.2875,66.2875,66.2875,35,0.0,1.0
2025-09-24,66.0621,66.0621,66.0621,66.0621,32,66.0621,66.0621,66.0621,66.0621,32,0.0,1.0
2025-09-25,65.9672,65.9672,65.87,65.87,880,65.9672,65.9672,65.87,65.87,880,0.0,1.0
2025-09-26,66.2862,66.2862,66.26,66.26,323,66.2862,66.2862,66.26,66.26,323,0.0,1.0
2025-09-29,66.4593,66.4593,66.4593,66.4593,112,66.4593,66.4593,66.4593,66.4593,112,0.0,1.0
2025-09-30,66.4838,66.4838,66.4838,66.4838,93,66.4838,66.4838,66.4838,66.4838,93,0.0,1.0
2025-10-01,66.2238,66.2238,66.2238,66.2238,77,66.2238,66.2238,66.2238,66.2238,77,0.0,1.0
2025-10-02,66.1746,66.1746,66.1746,66.1746,272,66.1746,66.1746,66.1746,66.1746,272,0.0,1.0
2025-10-03,66.3128,66.3128,66.3128,66.3128,81,66.3128,66.3128,66.3128,66.3128,81,0.0,1.0
2025-10-06,66.3489,66.3489,66.18,66.18,623,66.3489,66.3489,66.18,66.18,623,0.0,1.0
2025-10-07,66.2176,66.2176,66.2176,66.2176,38,66.2176,66.2176,66.2176,66.2176,38,0.0,1.0
2025-10-08,66.4915,66.4915,66.4915,66.4915,151,66.4915,66.4915,66.4915,66.4915,151,0.0,1.0
2025-10-09,66.2108,66.2108,66.2108,66.2108,85,66.2108,66.2108,66.2108,66.2108,85,0.0,1.0
2025-10-10,64.9556,65.87,64.9556,65.87,586,64.9556,65.87,64.9556,65.87,586,0.0,1.0
2025-10-13,65.6772,65.6772,65.6772,65.6772,144,65.6772,65.6772,65.6772,65.6772,144,0.0,1.0
2025-10-14,65.9254,66.16,65.9254,66.16,229,65.9254,66.16,65.9254,66.16,229,0.0,1.0
2025-10-15,66.1754,66.1754,66.1754,66.1754,44,66.1754,66.1754,66.1754,66.1754,44,0.0,1.0
2025-10-16,65.5338,65.5338,65.5338,65.5338,19,65.5338,65.5338,65.5338,65.5338,19,0.0,1.0
2025-10-17,65.9544,65.9544,65.86,65.86,559,65.9544,65.9544,65.86,65.86,559,0.0,1.0
2025-10-20,66.5274,66.56,66.51,66.51,540,66.5274,66.56,66.51,66.51,540,0.0,1.0
2025-10-21,67.0819,67.0819,67.0819,67.0819,156,67.0819,67.0819,67.0819,67.0819,156,0.0,1.0
2025-10-22,66.5288,66.73,66.5288,66.73,131,66.5288,66.73,66.5288,66.73,131,0.0,1.0
2025-10-23,66.3074,66.3074,66.3074,66.3074,54,66.3074,66.3074,66.3074,66.3074,54,0.0,1.0
2025-10-24,66.7218,66.7218,66.7218,66.7218,26,66.7218,66.7218,66.7218,66.7218,26,0.0,1.0
2025-10-27,67.3335,67.3335,67.16,67.16,526,67.3335,67.3335,67.16,67.16,526,0.0,1.0
2025-10-28,67.1709,67.1709,67.1709,67.1709,21,67.1709,67.1709,67.1709,67.1709,21,0.0,1.0
2025-10-29,66.7202,66.7202,66.7202,66.7202,24,66.7202,66.7202,66.7202,66.7202,24,0.0,1.0
2025-10-30,66.2059,66.735,66.2059,66.735,1688,66.2059,66.735,66.2059,66.735,1688,0.0,1.0
2025-10-31,66.4211,66.4211,66.4211,66.4211,67,66.4211,66.4211,66.4211,66.4211,67,0.0,1.0
2025-11-03,66.1266,66.1266,66.1266,66.1266,266,66.1266,66.1266,66.1266,66.1266,266,0.0,1.0
2025-11-04,65.8152,65.8152,65.8152,65.8152,62,65.8152,65.8152,65.8152,65.8152,62,0.0,1.0
2025-11-05,65.8302,65.8302,65.8302,65.8302,45,65.8302,65.8302,65.8302,65.8302,45,0.0,1.0
2025-11-06,65.3992,65.3992,65.3992,65.3992,15,65.3992,65.3992,65.3992,65.3992,15,0.0,1.0
2025-11-07,65.898,65.898,65.898,65.898,82,65.898,65.898,65.898,65.898,82,0.0,1.0
2025-11-10,66.1239,66.1239,66.1239,66.1239,145,66.1239,66.1239,66.1239,66.1239,145,0.0,1.0
2025-11-11,66.5443,66.5443,66.5443,66.5443,125,66.5443,66.5443,66.5443,66.5443,125,0.0,1.0
2025-11-12,66.6592,66.88,66.6592,66.88,337,66.6592,66.88,66.6592,66.88,337,0.0,1.0
2025-11-13,66.0043,66.0043,66.0043,66.0043,183,66.0043,66.0043,66.0043,66.0043,183,0.0,1.0
2025-11-14,65.6308,65.6308,65.6308,65.6308,146,65.6308,65.6308,65.6308,65.6308,146,0.0,1.0
2025-11-17,64.8005,64.8005,64.8005,64.8005,184,64.8005,64.8005,64.8005,64.8005,184,0.0,1.0
2025-11-18,64.6061,64.74,64.6061,64.74,316,64.6061,64.74,64.6061,64.74,316,0.0,1.0
2025-11-19,64.387,64.387,64.387,64.387,190,64.387,64.387,64.387,64.387,190,0.0,1.0
2025-11-20,63.7685,63.7685,63.7685,63.7685,104,63.7685,63.7685,63.7685,63.7685,104,0.0,1.0
2025-11-21,64.8878,64.8878,64.8878,64.8878,75,64.8878,64.8878,64.8878,64.8878,75,0.0,1.0
2025-11-24,65.4615,65.4615,65.4615,65.4615,76,65.4615,65.4615,65.4615,65.4615,76,0.0,1.0
2025-11-25,66.3945,66.3945,66.3945,66.3945,75,66.3945,66.3945,66.3945,66.3945,75,0.0,1.0
2025-11-26,66.9861,66.9861,66.9861,66.9861,41,66.9861,66.9861,66.9861,66.9861,41,0.0,1.0