date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2016-06-09,25.19,25.19,25.02,25.05,99206,23.8013794346134,23.8013794346134,23.6407508318391,23.6690970558581,104993.878479405,0.0,1.0
2016-06-10,25.08,25.21,25.07,25.18,328923,23.6974432798771,23.8202769172927,23.6879945385374,23.7919306932737,348113.032387973,0.0,1.0
2016-06-13,24.983,25.13,24.983,25.13,22680,23.6057904888823,23.7446869865754,23.6057904888823,23.7446869865754,24003.1970234956,0.0,1.0
2016-06-14,25.02,25.02,24.9523,24.96,9016,23.6407508318391,23.6407508318391,23.5767828529696,23.5840583838011,9542.01165625378,0.0,1.0
2016-06-15,25.0,25.11,24.97,25.05,30010,23.6218533491598,23.7257895038961,23.5935071251408,23.6690970558581,31760.8440332937,0.0,1.0
2016-06-16,25.22,25.22,24.95,24.98,7100,23.8297256586324,23.8297256586324,23.5746096424614,23.6029558664804,7514.2283450978,0.0,1.0
2016-06-17,25.18,25.23,25.0,25.23,1576,23.7919306932737,23.839174399972,23.6218533491598,23.839174399972,1667.94702420763,0.0,1.0
2016-06-20,25.32,25.37,25.28,25.37,681,23.924213072029,23.9714567787273,23.8864181066703,23.9714567787273,720.730915917129,0.0,1.0
2016-06-21,25.43,25.43,25.28,25.31,1273,24.0281492267653,24.0281492267653,23.8864181066703,23.9147643306893,1347.26939201543,0.0,1.0
2016-06-22,25.37,25.43,25.36,25.43,47367,23.9714567787273,24.0281492267653,23.9620080373877,24.0281492267653,50130.4864820068,0.0,1.0
2016-06-23,25.507,25.51,25.42,25.46,11150,24.1009045350807,24.1037391574826,24.0187004854256,24.0564954507843,11800.5135278649,0.0,1.0
2016-06-24,25.26,25.48,25.15,25.31,5348,23.867520623991,24.0753929334636,23.7635844692547,23.9147643306893,5660.0131252934,0.0,1.0
2016-06-27,25.24,25.24,25.09,25.19,598,23.8486231413117,23.8486231413117,23.7068920212167,23.8013794346134,632.888528220914,0.0,1.0
2016-06-28,25.41,25.41,25.36,25.36,433,24.009251744086,24.009251744086,23.9620080373877,23.9620080373877,458.262094848923,0.0,1.0
2016-06-29,25.7099,25.71,25.6,25.7,13840,24.2926194968625,24.2927139842759,24.1887778295396,24.2832652429362,14647.4535628386,0.0,1.0
2016-06-30,26.1199,26.12,25.75,25.75,2161,24.6800178917887,24.6801123792021,24.3305089496345,24.3305089496345,2287.07710616287,0.0,1.0
2016-07-01,26.21,26.26,26.09,26.26,34115,24.7651510512591,24.8123947579574,24.6517661551831,24.8123947579574,36105.3380271848,0.0,1.0
2016-07-05,26.35,26.35,26.34,26.34,405,24.8974334300144,24.8974334300144,24.8879846886747,24.8879846886747,428.628518276706,0.0,1.0
2016-07-06,26.348,26.348,26.255,26.255,598,24.8955436817464,24.8955436817464,24.8076703872876,24.8076703872876,632.888528220916,0.0,1.0
2016-07-07,26.0884,26.21,26.0884,26.21,31124,24.6502543565688,24.7651510512591,24.6502543565688,24.7651510512591,32939.8370440597,0.0,1.0
2016-07-08,26.35,26.35,26.0801,26.09,21783,24.8974334300144,24.8974334300144,24.6424119012569,24.6517661551831,23053.8642311642,0.0,1.0
2016-07-11,26.3752,26.86,26.3399,26.86,3141,24.9212442581903,25.3793192383372,24.8878902012613,25.3793192383372,3324.25228619046,0.0,1.0
2016-07-12,26.19,26.67,26.1885,26.67,27423,24.7462535685798,25.1997931528836,24.7448362573788,25.1997931528836,29022.9132264249,0.0,1.0
2016-07-13,26.2999,26.3036,26.245,26.245,4100,24.8500952359027,24.8535912701983,24.7982216459479,24.7982216459479,4339.20228378887,0.0,1.0
2016-07-14,26.205,26.2508,26.205,26.2508,354,24.7604266805893,24.8037019159249,24.7604266805893,24.8037019159249,374.653075234454,0.0,1.0
2016-07-15,26.1967,26.2701,26.112,26.2701,2250,24.7525842252773,24.8219379867105,24.6725533861304,24.8219379867105,2381.26954598171,0.0,1.0
2016-07-18,26.22,26.22,26.198,26.198,1827,24.7745997925987,24.7745997925987,24.7538125616515,24.7538125616515,1933.59087133715,0.0,1.0
2016-07-19,26.22,26.22,26.22,26.22,70,24.7745997925987,24.7745997925987,24.7745997925987,24.7745997925987,74.083941430542,0.0,1.0
2016-07-20,26.055,26.1,26.055,26.1,16442,24.6186955604943,24.6612148965228,24.6186955604943,24.6612148965228,17401.2595000138,0.0,1.0
2016-07-21,25.9611,25.97,25.9568,25.97,2700,24.5299718793149,24.5383812591072,24.5259089205388,24.5383812591072,2857.52345517804,0.0,1.0
2016-07-22,26.21,26.2176,26.1199,26.1199,1593,24.7651510512591,24.7723320946772,24.6800178917887,24.6800178917887,1685.93883855504,0.0,1.0
2016-07-25,26.1322,26.1322,26.1,26.1,1585,24.6916398436365,24.6916398436365,24.6612148965228,24.6612148965228,1677.47210239155,0.0,1.0
2016-07-26,25.9698,26.1,25.9401,26.1,3606,24.5381922842804,24.6612148965228,24.5101295225016,24.6612148965228,3816.38132569333,0.0,1.0
2016-07-27,25.81,25.81,25.81,25.81,1255,24.3872013976725,24.3872013976725,24.3872013976725,24.3872013976725,1328.21923564757,0.0,1.0
2016-07-28,25.9399,25.94,25.8094,25.8094,3398,24.5099405476748,24.5100350350882,24.3866344731921,24.3866344731921,3596.24618544258,0.0,1.0
2016-07-29,26.0499,26.05,26.005,26.005,3070,24.6138767024111,24.6139711898245,24.571451853796,24.571451853796,3249.11000273947,0.0,1.0
2016-08-01,26.0247,26.0247,26.0247,26.0247,154,24.5900658742351,24.5900658742351,24.5900658742351,24.5900658742351,162.984671147192,0.0,1.0
2016-08-02,25.858,25.86,25.814,25.84,2140,24.4325553561029,24.4344451043708,24.3909808942084,24.4155476216915,2264.85192373371,0.0,1.0
2016-08-03,25.6815,25.6815,25.68,25.68,7291,24.2657850714578,24.2657850714578,24.2643677602569,24.2643677602569,7716.37167100117,0.0,1.0
2016-08-04,25.709,25.72,25.709,25.72,429,24.2917691101419,24.3021627256156,24.2917691101419,24.3021627256156,454.028726767178,0.0,1.0
2016-08-05,25.65,25.69,25.64,25.6566,19933,24.2360215362379,24.2738165015966,24.2265727948982,24.2422577055221,21095.931493357,0.0,1.0
2016-08-08,25.65,25.65,25.65,25.65,0,24.2360215362379,24.2360215362379,24.2360215362379,24.2360215362379,0,0.0,1.0
2016-08-09,25.6787,25.7,25.6787,25.7,7200,24.2631394238827,24.2832652429362,24.2631394238827,24.2832652429362,7620.06254714146,0.0,1.0
2016-08-10,25.61,25.64,25.61,25.64,500,24.1982265708793,24.2265727948982,24.1982265708793,24.2265727948982,529.171010218155,0.0,1.0
2016-08-11,25.6999,25.7,25.6675,25.67,13876,24.2831707555228,24.2832652429362,24.2525568335823,24.2549190189172,14685.5538755743,0.0,1.0
2016-08-12,25.85,26.05,25.81,26.05,3563,24.4249963630312,24.6139711898245,24.3872013976725,24.6139711898245,3770.87261881458,0.0,1.0
2016-08-15,25.85,25.85,25.85,25.85,6190,24.4249963630312,24.4249963630312,24.4249963630312,24.4249963630312,6551.13710650077,0.0,1.0
2016-08-16,25.4946,25.5041,25.4741,25.5,2431,24.0891880958195,24.0981644000922,24.0698181760732,24.094290416143,2572.82945168068,0.0,1.0
2016-08-17,25.5297,25.5297,25.26,25.3,957,24.1223531779217,24.1223531779217,23.867520623991,23.9053155893497,1012.83331355755,0.0,1.0
2016-08-18,25.69,25.69,25.6,25.6,200,24.2738165015966,24.2738165015966,24.1887778295396,24.1887778295396,211.668404087262,0.0,1.0
2016-08-19,25.58,25.58,25.58,25.58,104,24.1698803468603,24.1698803468603,24.1698803468603,24.1698803468603,110.067570125376,0.0,1.0
2016-08-22,25.84,25.84,25.7,25.7,2221,24.4155476216915,24.4155476216915,24.2832652429362,24.2832652429362,2350.57762738905,0.0,1.0
2016-08-23,25.788,25.8676,25.788,25.8676,1609,24.3664141667253,24.441626147789,24.3664141667253,24.441626147789,1702.87231088202,0.0,1.0
2016-08-24,25.5496,25.7,25.5496,25.7,12106,24.1411561731877,24.2832652429362,24.1411561731877,24.2832652429362,12812.288499402,0.0,1.0
2016-08-25,25.53,25.62,25.53,25.62,292,24.1226366401619,24.2076753122189,24.1226366401619,24.2076753122189,309.035869967404,0.0,1.0
2016-08-26,25.347,25.5689,25.28,25.5689,9700,23.9497246736461,24.1593922439732,23.8864181066703,24.1593922439732,10265.9175982322,0.0,1.0
2016-08-29,25.49,25.49,25.45,25.45,652,24.0848416748033,24.0848416748033,24.0470467094446,24.0470467094446,690.038997324475,0.0,1.0
2016-08-30,25.288,25.288,25.25,25.25,460,23.8939770997421,23.8939770997421,23.8580718826514,23.8580718826514,486.837329400703,0.0,1.0
2016-08-31,25.29,25.29,25.18,25.2,16352,23.89586684801,23.89586684801,23.7919306932737,23.810828175953,17306.0087181746,0.0,1.0
2016-09-01,25.407,25.407,25.29,25.29,26827,24.0064171216841,24.0064171216841,23.89586684801,23.89586684801,28392.1413822449,0.0,1.0
2016-09-02,25.5724,25.668,25.56,25.56,4260,24.1626993034421,24.2530292706493,24.1509828641809,24.1509828641809,4508.53700705869,0.0,1.0
2016-09-06,25.7299,25.7299,25.608,25.608,1416,24.3115169795418,24.3115169795418,24.1963368226113,24.1963368226113,1498.61230093782,0.0,1.0
2016-09-07,25.6847,25.6847,25.61,25.61,402,24.2688086686865,24.2688086686865,24.1982265708793,24.1982265708793,425.453492215398,0.0,1.0
2016-09-08,25.595,25.65,25.595,25.65,300,24.1840534588698,24.2360215362379,24.1840534588698,24.2360215362379,317.502606130893,0.0,1.0
2016-09-09,24.755,25.35,24.755,25.35,64964,23.390359186338,23.952559296048,23.390359186338,23.952559296048,68754.1310156245,0.0,1.0
2016-09-12,25.135,25.14,24.835,24.835,1699,23.7494113572452,23.754135727915,23.4659491170553,23.4659491170553,1798.1230927213,0.0,1.0
2016-09-13,24.68,24.7056,24.68,24.7056,600,23.3194936262905,23.34368240412,23.3194936262905,23.34368240412,635.005212261788,0.0,1.0
2016-09-14,24.6051,24.64,24.57,24.64,1049,23.2487225536564,23.2816986609319,23.2155574715542,23.2816986609319,1110.20077943769,0.0,1.0
2016-09-15,24.8547,24.9214,24.85,24.85,812,23.4845631374944,23.54758624223,23.4801222290648,23.4801222290648,859.373720594287,0.0,1.0
2016-09-16,24.8751,24.8751,24.85,24.85,223,23.5038385698274,23.5038385698274,23.4801222290648,23.4801222290648,236.010270557297,0.0,1.0
2016-09-19,25.0399,25.1465,25.02,25.02,22205,23.659553827105,23.7602774097858,23.6407508318391,23.6407508318391,23500.4845637883,0.0,1.0
2016-09-20,24.98,25.13,24.96,25.117,18904,23.6029558664804,23.7446869865754,23.5840583838011,23.7324036228338,20006.8975543281,0.0,1.0
2016-09-21,25.407,25.407,25.08,25.08,880,24.0064171216841,24.0064171216841,23.6974432798771,23.6974432798771,931.340977983954,0.0,1.0
2016-09-22,25.506,25.51,25.506,25.51,4330,24.0999596609467,24.1037391574826,24.0999596609467,24.1037391574826,4582.62094848924,0.0,1.0
2016-09-23,25.3568,25.44,25.3568,25.44,600,23.958984440159,24.037597968105,23.958984440159,24.037597968105,635.005212261786,0.0,1.0
2016-09-26,25.23,25.32,25.23,25.32,2804,23.839174399972,23.924213072029,23.839174399972,23.924213072029,2967.59102530342,0.0,1.0
2016-09-27,25.338,25.3817,25.25,25.25,1450,23.9412208064404,23.9825118060947,23.8580718826514,23.8580718826514,1534.59592963265,0.0,1.0
2016-09-28,25.5,25.5,25.28,25.28,18500,24.094290416143,24.094290416143,23.8864181066703,23.8864181066703,19579.3273780717,0.0,1.0
2016-09-29,25.35,25.4599,25.31,25.45,7325,23.952559296048,24.0564009633709,23.9147643306893,24.0470467094446,7752.35529969598,0.0,1.0
2016-09-30,25.56,25.79,25.45,25.79,50961,24.1509828641809,24.3683039149932,24.0470467094446,24.3683039149932,53934.167703455,0.0,1.0
2016-10-03,25.37,25.41,25.37,25.38,7438,23.9714567787273,24.009251744086,23.9714567787273,23.980905520067,7871.9479480053,0.0,1.0
2016-10-04,24.9502,25.32,24.93,25.32,13585,23.5747986172882,23.924213072029,23.5557121597821,23.924213072029,14377.5763476273,0.0,1.0
2016-10-05,24.94,25.0999,24.94,25.0999,2980,23.5651609011218,23.716246275143,23.5651609011218,23.716246275143,3153.85922090021,0.0,1.0
2016-10-06,25.0002,25.01,24.919,24.919,4417,23.6220423239865,23.6313020904994,23.5453185443085,23.5453185443085,4674.6967042672,0.0,1.0
2016-10-07,24.8199,24.9,24.67,24.9,8029,23.4516815176324,23.5273659357631,23.3100448849508,23.5273659357631,8497.42808208315,0.0,1.0
2016-10-10,24.9599,25.0299,24.75,24.75,6816,23.5839638963877,23.6501050857654,23.3856348156682,23.3856348156682,7213.6592112939,0.0,1.0
2016-10-11,24.56,24.7899,24.56,24.7899,2996,23.2061087302145,23.4233352936134,23.2061087302145,23.4233352936134,3170.7926932272,0.0,1.0
2016-10-12,24.72,24.8099,24.72,24.8099,2200,23.3572885916492,23.4422327762927,23.3572885916492,23.4422327762927,2328.35244495988,0.0,1.0
2016-10-13,24.7492,24.7492,24.7492,24.7492,100,23.384878916361,23.384878916361,23.384878916361,23.384878916361,105.834202043631,0.0,1.0
2016-10-14,24.79,25.01,24.79,25.0,3124,23.4234297810268,23.6313020904994,23.4234297810268,23.6218533491598,3306.26047184304,0.0,1.0
2016-10-17,24.77,24.867,24.77,24.867,1043,23.4045322983475,23.4961850893422,23.4045322983475,23.4961850893422,1103.85072731507,0.0,1.0
2016-10-18,24.9301,24.9301,24.9301,24.9301,173,23.5558066471955,23.5558066471955,23.5558066471955,23.5558066471955,183.093169535482,0.0,1.0
2016-10-19,25.01,25.03,24.95,24.98,22708,23.6313020904994,23.6501995731787,23.5746096424614,23.6029558664804,24032.8306000678,0.0,1.0
2016-10-20,24.99,24.99,24.99,24.99,100,23.6124046078201,23.6124046078201,23.6124046078201,23.6124046078201,105.834202043631,0.0,1.0
2016-10-21,24.86,24.86,24.86,24.86,500,23.4895709704045,23.4895709704045,23.4895709704045,23.4895709704045,529.171010218155,0.0,1.0
2016-10-24,25.0152,25.03,25.0152,25.03,398,23.636215435996,23.6501995731787,23.636215435996,23.6501995731787,421.220124133653,0.0,1.0
2016-10-25,24.94,25.02,24.94,25.02,5479,23.5651609011218,23.6407508318391,23.5651609011218,23.6407508318391,5798.65592997055,0.0,1.0
2016-10-26,24.817,24.817,24.7897,24.7897,645,23.4489413826439,23.4489413826439,23.4231463187866,23.4231463187866,682.630603181421,0.0,1.0
2016-10-27,24.62,24.86,24.62,24.86,3568,23.2628011782525,23.4895709704045,23.2628011782525,23.4895709704045,3776.16432891677,0.0,1.0
2016-10-28,24.46,24.6,24.46,24.6,257,23.1116213168179,23.2439036955732,23.1116213168179,23.2439036955732,271.993899252132,0.0,1.0
2016-10-31,24.6999,24.7,24.6999,24.7,400,23.3382966215564,23.3383911089698,23.3382966215564,23.3383911089698,423.336808174526,0.0,1.0
2016-11-01,24.42,24.66,24.24,24.66,5264,23.0738263514592,23.3005961436112,22.9037490073453,23.3005961436112,5571.11239557676,0.0,1.0
2016-11-02,24.43,24.43,24.43,24.43,1430,23.0832750927989,23.0832750927989,23.0832750927989,23.0832750927989,1513.42908922393,0.0,1.0
2016-11-03,24.07,24.07,24.07,24.07,100,22.743120404571,22.743120404571,22.743120404571,22.743120404571,105.834202043631,0.0,1.0
2016-11-04,23.905,24.0,23.905,24.0,869,22.5872161724666,22.6769792151934,22.5872161724666,22.6769792151934,919.699215759154,0.0,1.0
2016-11-07,24.23,24.25,24.23,24.25,500,22.8943002660056,22.913197748685,22.8943002660056,22.913197748685,529.171010218157,0.0,1.0
2016-11-08,24.55,24.62,24.55,24.62,478,23.1966599888749,23.2628011782525,23.1966599888749,23.2628011782525,505.887485768557,0.0,1.0
2016-11-09,24.6544,24.71,24.6499,24.7099,3875,23.295304848461,23.3478398503095,23.2910529148581,23.3477453628961,4101.0753291907,0.0,1.0
2016-11-10,24.3694,24.55,24.3694,24.55,1279,23.0260157202805,23.1966599888749,23.0260157202805,23.1966599888749,1353.61944413805,0.0,1.0
2016-11-11,24.82,24.83,24.55,24.55,1294,23.4517760050458,23.4612247463855,23.1966599888749,23.1966599888749,1369.49457444459,0.0,1.0
2016-11-14,24.91,24.91,24.7698,24.7698,544,23.5368146771028,23.5368146771028,23.4043433235207,23.4043433235207,575.738059117353,0.0,1.0
2016-11-15,25.28,25.28,25.1,25.1,200,23.8864181066703,23.8864181066703,23.7163407625564,23.7163407625564,211.668404087263,0.0,1.0
2016-11-16,25.3399,25.35,25.25,25.25,7477,23.9430160672949,23.952559296048,23.8580718826514,23.8580718826514,7913.22328680232,0.0,1.0
2016-11-17,25.535,25.57,25.535,25.55,4290,24.1273610108318,24.1604316055206,24.1273610108318,24.1415341228413,4540.28726767177,0.0,1.0
2016-11-18,25.5103,25.57,25.5103,25.57,1997,24.1040226197228,24.1604316055206,24.1040226197228,24.1604316055206,2113.50901481132,0.0,1.0
2016-11-21,25.58,25.58,25.44,25.55,1325,24.1698803468603,24.1698803468603,24.037597968105,24.1415341228413,1402.30317707811,0.0,1.0
2016-11-22,25.7499,25.7499,25.676,25.687,24904,24.3304144622211,24.3304144622211,24.260588263721,24.2709818791947,26356.949676946,0.0,1.0
2016-11-23,25.7698,25.8,25.688,25.726,21120,24.3492174574871,24.3777526563329,24.2719267533286,24.3078319704194,22352.1834716149,0.0,1.0
2016-11-25,25.77,25.79,25.763,25.79,3450,24.3494064323139,24.3683039149932,24.3427923133761,24.3683039149932,3651.27997050527,0.0,1.0
2016-11-28,25.5704,25.7,25.5704,25.6399,9495,24.1608095551742,24.2832652429362,24.1608095551742,24.2264783074848,10048.9574840428,0.0,1.0
2016-11-29,25.63,25.76,25.63,25.7199,13780,24.2171240535586,24.3399576909742,24.2171240535586,24.3020682382022,14583.9530416124,0.0,1.0
2016-11-30,25.77,25.8599,25.77,25.85,2549,24.3494064323139,24.4343506169575,24.3494064323139,24.4249963630312,2697.71381009216,0.0,1.0
2016-12-01,25.38,26.24,25.38,26.24,9235,23.980905520067,24.7934972752781,23.980905520067,24.7934972752781,9773.78855872933,0.0,1.0
2016-12-02,25.52,25.55,25.47,25.49,9691,24.1131878988223,24.1415341228413,24.065944192124,24.0848416748033,10256.3925200483,0.0,1.0
2016-12-05,25.7,25.8,25.6634,25.79,13906,24.2832652429362,24.3777526563329,24.2486828496331,24.3683039149932,14717.3041361874,0.0,1.0
2016-12-06,25.875,25.875,25.75,25.8,3540,24.4486182163803,24.4486182163803,24.3305089496345,24.3777526563329,3746.53075234455,0.0,1.0
2016-12-07,26.307,26.307,25.902,25.902,29400,24.8568038422538,24.8568038422538,24.4741298179974,24.4741298179974,31115.2554008276,0.0,1.0
2016-12-08,26.43,26.49,26.3,26.31,2426,24.9730233607317,25.0297158087697,24.8501897233161,24.8596384646557,2567.53774157849,0.0,1.0
2016-12-09,26.33,26.414,26.31,26.414,1701,24.8785359473351,24.9579053745882,24.8596384646557,24.9579053745882,1800.23977676216,0.0,1.0
2016-12-12,26.1,26.1599,26.0297,26.1599,3754,24.6612148965228,24.7178128571474,24.5947902449049,24.7178128571474,3973.01594471791,0.0,1.0
2016-12-13,26.31,26.31,26.31,26.31,3012,24.8596384646557,24.8596384646557,24.8596384646557,24.8596384646557,3187.72616555418,0.0,1.0
2016-12-14,26.26,26.47,26.1999,26.35,6553,24.8123947579574,25.0108183260903,24.755607822506,24.8974334300144,6935.31525991916,0.0,1.0
2016-12-15,26.527,26.63,26.4,26.4,13197,25.0646761517264,25.161998187525,24.9446771367127,24.9446771367127,13966.939643698,0.0,1.0
2016-12-16,26.29,26.449,26.29,26.449,8772,24.8407409819764,24.9909759692771,24.8407409819764,24.9909759692771,9283.77620326733,0.0,1.0
2016-12-19,26.3987,26.45,26.3794,26.447,4146,24.9434488003385,24.991920843411,24.925212729553,24.9890862210091,4387.88601672896,0.0,1.0
2016-12-20,26.6199,26.67,26.5771,26.6,14064,25.1524549587719,25.1997931528836,25.1120143458382,25.133651963506,14884.5221754163,0.0,1.0
2016-12-21,26.5951,26.67,26.5951,26.659,6298,25.1290220802495,25.1997931528836,25.1290220802495,25.18939953741,6665.4380447079,0.0,1.0
2016-12-22,26.47,26.65,26.45,26.63,43566,25.0108183260903,25.1808956702043,24.991920843411,25.161998187525,46107.7284623285,0.0,1.0
2016-12-23,26.53,26.53,26.462,26.462,3385,25.0675107741283,25.0675107741283,25.0032593330186,25.0032593330186,3582.48773917692,0.0,1.0
2016-12-27,26.8,26.8,26.74,26.74,819,25.3226267902993,25.3226267902993,25.2659343422613,25.2659343422613,866.782114737338,0.0,1.0
2016-12-28,26.17,26.55,26.17,26.55,9385,24.8957525990867,25.2572499620081,24.8957525990867,25.2572499620081,9865.3555068269,0.178221106,1.0
2016-12-29,26.1,26.18,25.98,26.01,28565,24.8291609796012,24.9052656875846,24.715003917626,24.7435431831198,30027.051683805,0.0,1.0
2016-12-30,25.87,26.61,25.87,26.61,2870,24.6103599441488,25.3143284929957,24.6103599441488,25.3143284929957,3016.89614327045,0.0,1.0
2017-01-03,25.97,26.15,25.8,26.14,9715,24.7054908291281,24.8767264220909,24.5437683246633,24.8672133335929,10212.2460041367,0.0,1.0
2017-01-04,26.24,26.26,26.09,26.09,2468,24.9623442185722,24.9813703955681,24.8196478911033,24.8196478911033,2594.32044654756,0.0,1.0
2017-01-05,25.8799,26.0539,25.81,26.03,16142,24.6197779017617,24.7853056416257,24.5532814131612,24.7625693601157,16968.2012350772,0.0,1.0
2017-01-06,25.97,26.0299,25.97,26.027,2000,24.7054908291281,24.7624742292307,24.7054908291281,24.7597154335663,2102.36665036268,0.0,1.0
2017-01-09,25.96,26.07,25.9367,26.069,4835,24.6959777406302,24.8006217141074,24.67381224443,24.7996704052576,5082.47137725178,0.0,1.0
2017-01-10,26.05,26.19,26.0413,26.07,9300,24.7815955371115,24.9147787760826,24.7733191501183,24.8006217141074,9776.00492418649,0.0,1.0
2017-01-11,26.177,26.177,26.0647,26.13,1085,24.9024117610353,24.9024117610353,24.7955797772035,24.857700245095,1140.53390782175,0.0,1.0
2017-01-12,25.9582,26.0,25.7927,26.0,10163,24.6942653847005,24.7340300946219,24.5368237700598,24.7340300946219,10683.176133818,0.0,1.0
2017-01-13,26.05,26.06,25.9679,26.04,2907,24.7815955371115,24.7911086256095,24.7034930805435,24.7720824486136,3055.78992630216,0.0,1.0
2017-01-17,25.6,26.05,25.6,26.05,1420,24.3535065547046,24.7815955371115,24.3535065547046,24.7815955371115,1492.68032175751,0.0,1.0
2017-01-18,25.85,25.85,25.67,25.67,5660,24.5913337671529,24.5913337671529,24.4200981741901,24.4200981741901,5949.69762052639,0.0,1.0
2017-01-19,26.0499,27.1,25.99,27.1,8238,24.7815004062266,25.7804698293943,24.7245170061239,25.7804698293943,8659.64823284388,0.0,1.0
2017-01-20,26.13,26.2,26.0434,26.2,3683,24.857700245095,24.9242918645805,24.7753168987029,24.9242918645805,3871.50818664288,0.0,1.0
2017-01-23,26.06,26.11,25.87,26.11,6813,24.7911086256095,24.8386740680991,24.6103599441488,24.8386740680991,7161.71199446047,0.0,1.0
2017-01-24,26.49,26.49,26.2763,26.34,1955,25.2001714310205,25.2001714310205,24.9968767298197,25.0574751035515,2055.06340072952,0.0,1.0
2017-01-25,26.91,26.9873,26.66,26.67,38699,25.5997211479336,25.6732573220227,25.3618939354854,25.3714070239833,40679.7435011928,0.0,1.0
2017-01-26,26.94,26.98,26.8934,26.97,6856,25.6282604134274,25.6663127674192,25.5839294210271,25.6567996789212,7206.91287744329,0.0,1.0
2017-01-27,26.9,27.1,26.8427,27.1,10866,25.5902080594357,25.7804698293943,25.5356980623426,25.7804698293943,11422.1580114205,0.0,1.0
2017-01-30,26.6,26.6,26.45,26.45,236,25.3048154044978,25.3048154044978,25.1621190770288,25.1621190770288,248.079264742796,0.0,1.0
2017-01-31,26.49,26.5,26.3305,26.37,11364,25.2001714310205,25.2096845195185,25.0484376694785,25.0860143690453,11945.6473073608,0.0,1.0
2017-02-01,26.55,26.73,26.46,26.73,3426,25.2572499620081,25.4284855549709,25.1716321655267,25.4284855549709,3601.35407207128,0.0,1.0
2017-02-02,26.41,26.44,26.29,26.4,13532,25.1240667230371,25.1526059885309,25.0099096610619,25.1145536345391,14224.6127563539,0.0,1.0
2017-02-03,26.6331,26.71,26.525,26.56,4220,25.3363037274259,25.409459377975,25.2334672407633,25.266763050506,4435.99363226527,0.0,1.0
2017-02-06,26.5951,26.7126,26.5951,26.7126,361,25.3001539911338,25.4119327809845,25.3001539911338,25.4119327809845,379.477180390464,0.0,1.0
2017-02-07,26.64,26.82,26.64,26.82,1431,25.3428677584895,25.5141033514523,25.3428677584895,25.5141033514523,1504.2433383345,0.0,1.0
2017-02-08,26.64,26.71,26.5275,26.5275,3652,25.3428677584895,25.409459377975,25.2358455128878,25.2358455128878,3838.92150356226,0.0,1.0
2017-02-09,26.77,26.82,26.7598,26.82,4345,25.4665379089626,25.5141033514523,25.4568345586947,25.5141033514523,4567.39154791293,0.0,1.0
2017-02-10,26.7748,26.82,26.7748,26.78,4562,25.4711041914416,25.5141033514523,25.4711041914416,25.4760509974605,4795.49832947728,0.0,1.0
2017-02-13,26.8987,26.98,26.881,26.95,4036,25.588971357931,25.6663127674192,25.5721331912896,25.6377735019254,4242.57590043189,0.0,1.0
2017-02-14,27.0616,27.09,26.94,26.94,17010,25.7439395695623,25.7709567408964,25.6282604134274,25.6282604134274,17880.6283613346,0.0,1.0
2017-02-15,27.22,27.27,27.06,27.12,15535,25.8946268913695,25.9421923338592,25.7424174754026,25.7994960063902,16330.1329566922,0.0,1.0
2017-02-16,27.12,27.201,26.98,27.164,4580,25.7994960063902,25.8765520232235,25.6663127674192,25.8413535957811,4814.41962933055,0.0,1.0
2017-02-17,27.05,27.05,26.85,26.93,18190,25.7329043869047,25.7329043869047,25.5426426169461,25.6187473249295,19121.0246850486,0.0,1.0
2017-02-21,27.31,27.31,27.26,27.31,9960,25.9802446878509,25.9802446878509,25.9326792453612,25.9802446878509,10469.7859188062,0.0,1.0
2017-02-22,27.24,27.27,27.18,27.21,32720,25.9136530683654,25.9421923338592,25.8565745373778,25.8851138028716,34394.7183999335,0.0,1.0
2017-02-23,26.92,26.94,26.87,26.91,2976,25.6092342364316,25.6282604134274,25.5616687939419,25.5997211479336,3128.32157573967,0.0,1.0
2017-02-24,26.918,26.918,26.8,26.8,3713,25.607331618732,25.607331618732,25.4950771744564,25.4950771744564,3903.04368639832,0.0,1.0
2017-02-27,27.105,27.1199,26.98,26.9926,1939,25.7852263736433,25.7994008755052,25.6663127674192,25.6782992589266,2038.24446752662,0.0,1.0
2017-02-28,26.872,26.9501,26.872,26.9501,1786,25.5635714116415,25.6378686328103,25.5635714116415,25.6378686328103,1877.41341877388,0.0,1.0
2017-03-01,27.62,27.667,27.4196,27.5099,7744,26.2751504312868,26.3198619472271,26.0845081377882,26.1704113269246,8140.3636702043,0.0,1.0
2017-03-02,27.09,27.43,27.09,27.43,3277,25.7709567408964,26.0944017498261,25.7709567408964,26.0944017498261,3444.72775661926,0.0,1.0
2017-03-03,27.25,27.25,27.11,27.16,17241,25.9231661568633,25.9231661568633,25.7899829178923,25.8375483603819,18123.4517094515,0.0,1.0
2017-03-06,27.1,27.1,26.86,26.9797,4141,25.7804698293943,25.7804698293943,25.552155705444,25.6660273747642,4352.95014957594,0.0,1.0
2017-03-07,26.88,26.88,26.88,26.88,121,25.5711818824398,25.5711818824398,25.5711818824398,25.5711818824398,127.193182346943,0.0,1.0
2017-03-08,26.83,27.06,26.83,27.06,19016,25.5236164399502,25.7424174754026,25.5236164399502,25.7424174754026,19989.3021116484,0.0,1.0
2017-03-09,26.75,26.9,26.71,26.83,20103,25.4475117319667,25.5902080594357,25.409459377975,25.5236164399502,21131.9383861205,0.0,1.0
2017-03-10,26.81,26.89,26.7,26.89,777,25.5045902629543,25.5806949709378,25.3999462894771,25.5806949709378,816.769443665904,0.0,1.0
2017-03-13,26.83,26.8697,26.83,26.8697,440,25.5236164399502,25.561383401287,25.5236164399502,25.561383401287,462.52066307979,0.0,1.0
2017-03-14,26.61,26.61,26.4196,26.43,19750,25.3143284929957,25.3143284929957,25.1331992879951,25.1430929000329,20760.8706723315,0.0,1.0
2017-03-15,26.79,26.8349,26.64,26.64,52981,25.4855640859585,25.5282778533142,25.3428677584895,25.3428677584895,55692.7437514326,0.0,1.0
2017-03-16,26.82,26.88,26.8,26.82,5496,25.5141033514523,25.5711818824398,25.4950771744564,25.5141033514523,5777.30355519664,0.0,1.0
2017-03-17,26.84,26.98,26.8,26.83,4802,25.5331295284481,25.6663127674192,25.4950771744564,25.5236164399502,5047.78232752081,0.0,1.0
2017-03-20,26.79,26.86,26.79,26.86,500,25.4855640859585,25.552155705444,25.4855640859585,25.552155705444,525.59166259067,0.0,1.0
2017-03-21,25.97,26.79,25.95,26.79,2970,24.7054908291281,25.4855640859585,24.6864646521322,25.4855640859585,3122.01447578858,0.0,1.0
2017-03-22,26.13,26.21,25.9901,25.9901,2311,24.857700245095,24.9338049530784,24.7246121370089,24.7246121370089,2429.28466449408,0.0,1.0
2017-03-23,26.17,26.3199,26.17,26.3199,1260,24.8957525990867,25.0383537956707,24.8957525990867,25.0383537956707,1324.49098972849,0.0,1.0
2017-03-24,26.21,26.35,26.21,26.35,270,24.9338049530784,25.0669881920495,24.9338049530784,25.0669881920495,283.819497798963,0.0,1.0
2017-03-27,26.1,26.13,25.75,26.13,9674,24.8291609796012,24.857700245095,24.4962028821736,24.857700245095,10169.1474878043,0.0,1.0
2017-03-28,26.415,26.49,26.34,26.34,5512,25.128823267286,25.2001714310205,25.0574751035515,25.0574751035515,5794.12248839956,0.0,1.0
2017-03-29,26.4,26.4,26.3,26.3,3662,25.1145536345391,25.1145536345391,25.0194227495598,25.0194227495598,3849.43333681408,0.0,1.0
2017-03-30,26.7399,26.75,26.48,26.48,12021,25.4379035125838,25.4475117319667,25.1906583425226,25.1906583425226,12636.2747520049,0.0,1.0
2017-03-31,26.56,26.79,26.56,26.79,2130,25.266763050506,25.4855640859585,25.266763050506,25.4855640859585,2239.02048263626,0.0,1.0
2017-04-03,26.4723,26.4723,26.44,26.44,350,25.1833332643792,25.1833332643792,25.1526059885309,25.1526059885309,367.914163813469,0.0,1.0
2017-04-04,26.34,26.4,26.34,26.4,14005,25.0574751035515,25.1145536345391,25.0574751035515,25.1145536345391,14721.8224691647,0.0,1.0
2017-04-05,26.21,26.74,26.21,26.57,5835,24.9338049530784,25.4379986434688,24.9338049530784,25.276276139004,6133.65470243314,0.0,1.0
2017-04-06,26.3247,26.44,26.2475,26.25,9326,25.0429200781497,25.1526059885309,24.9694790349457,24.9718573070702,9803.3356906412,0.0,1.0
2017-04-07,26.33,26.33,26.2438,26.3,2082,25.0479620150536,25.0479620150536,24.9659591922014,25.0194227495598,2188.56368302755,0.0,1.0
2017-04-10,26.257,26.37,26.2,26.37,2245,24.9785164690187,25.0860143690453,24.9242918645805,25.0860143690453,2359.90656503211,0.0,1.0
2017-04-11,26.2199,26.22,25.9163,26.15,3690,24.9432229106914,24.9433180415764,24.6544055438942,24.8767264220909,3878.86646991915,0.0,1.0
2017-04-12,25.9059,26.04,25.9059,26.04,1350,24.6445119318563,24.7720824486136,24.6445119318563,24.7720824486136,1419.09748899481,0.0,1.0
2017-04-13,25.705,26.05,25.705,25.82,13487,24.4533939839329,24.7815955371115,24.4533939839329,24.5627945016591,14177.3095067208,0.0,1.0
2017-04-17,25.95,25.95,25.73,25.76,7763,24.6864646521322,24.6864646521322,24.4771767051777,24.5057159706715,8160.33615338276,0.0,1.0
2017-04-18,25.82,25.84,25.82,25.84,265,24.5627945016591,24.581820678655,24.5627945016591,24.581820678655,278.563581173056,0.0,1.0
2017-04-19,25.83,26.06,25.83,26.06,10704,24.572307590157,24.7911086256095,24.572307590157,24.7911086256095,11251.8663127411,0.0,1.0
2017-04-20,26.2288,26.2288,26.02,26.03,2546,24.9516895594546,24.9516895594546,24.7530562716177,24.7625693601157,2676.31274591169,0.0,1.0
2017-04-21,26.0755,26.0755,26.01,26.04,683,24.8058539127813,24.8058539127813,24.7435431831198,24.7720824486136,717.958211098855,0.0,1.0
2017-04-24,26.52,26.52,26.44,26.5076,995,25.2287106965143,25.2287106965143,25.1526059885309,25.2169144667769,1045.92740855544,0.0,1.0
2017-04-25,26.9102,26.9102,26.9102,26.9102,100,25.5999114097036,25.5999114097036,25.5999114097036,25.5999114097036,105.118332518134,0.0,1.0
2017-04-26,26.64,26.64,26.64,26.64,3101,25.3428677584895,25.3428677584895,25.3428677584895,25.3428677584895,3259.71949138734,0.0,1.0
2017-04-27,26.6631,26.7,26.6631,26.69,2442,25.3648429929197,25.3999462894771,25.3648429929197,25.3904332009792,2566.98968009284,0.0,1.0
2017-04-28,26.564,26.564,26.564,26.564,100,25.2705682859052,25.2705682859052,25.2705682859052,25.2705682859052,105.118332518134,0.0,1.0
2017-05-01,26.8225,26.83,26.7425,26.75,2668,25.5164816235767,25.5236164399502,25.4403769155933,25.4475117319667,2804.55711158382,0.0,1.0
2017-05-02,26.73,26.75,26.73,26.75,336,25.4284855549709,25.4475117319667,25.4284855549709,25.4475117319667,353.19759726093,0.0,1.0
2017-05-03,26.68,26.68,26.68,26.68,110,25.3809201124812,25.3809201124812,25.3809201124812,25.3809201124812,115.630165769948,0.0,1.0
2017-05-04,26.67,26.7299,26.6,26.6001,6846,25.3714070239833,25.4283904240859,25.3048154044978,25.3049105353827,7196.40104419146,0.0,1.0
2017-05-05,26.8,26.8,26.8,26.8,123,25.4950771744564,25.4950771744564,25.4950771744564,25.4950771744564,129.295548997305,0.0,1.0
2017-05-08,26.67,26.7034,26.67,26.673,11995,25.3714070239833,25.4031807395664,25.3714070239833,25.3742609505327,12608.9439855502,0.0,1.0
2017-05-09,26.8697,26.8725,26.86,26.86,973,25.561383401287,25.5640470660664,25.552155705444,25.552155705444,1022.80137540144,0.0,1.0
2017-05-10,27.259,27.259,27.259,27.259,300,25.9317279365115,25.9317279365115,25.9317279365115,25.9317279365115,315.354997554402,0.0,1.0
2017-05-11,27.1799,27.1799,27.0796,27.0796,4243,25.8564794064928,25.8564794064928,25.7610631288586,25.7610631288586,4460.17084874444,0.0,1.0
2017-05-12,27.145,27.145,27.1096,27.1096,459,25.823278727635,25.823278727635,25.7896023943524,25.7896023943524,482.493146258236,0.0,1.0
2017-05-15,27.2951,27.32,27.2701,27.32,2512,25.966070185989,25.9897577763488,25.9422874647442,25.9897577763488,2640.57251285553,0.0,1.0
2017-05-16,27.39,27.39,27.29,27.29,3735,26.0563493958344,26.0563493958344,25.961218510855,25.961218510855,3926.1697195523,0.0,1.0
2017-05-17,26.563,27.23,26.563,27.23,69713,25.2696169770554,25.9041399798675,25.2696169770554,25.9041399798675,73281.1431483669,0.0,1.0
2017-05-18,26.88,26.88,26.65,26.665,10300,25.5711818824398,25.5711818824398,25.3523808469874,25.3666504797343,10827.1882493678,0.0,1.0
2017-05-19,27.04,27.04,26.9901,27.0,2239,25.7233912984068,25.7233912984068,25.6759209868021,25.685338944415,2353.59946508102,0.0,1.0
2017-05-22,27.34,27.34,27.1,27.1,2766,26.0087839533447,26.0087839533447,25.7804698293943,25.7804698293943,2907.57307745159,0.0,1.0
2017-05-23,27.405,27.405,27.3,27.3,220,26.0706190285813,26.0706190285813,25.970731599353,25.970731599353,231.260331539895,0.0,1.0
2017-05-24,27.405,27.405,27.405,27.405,135,26.0706190285813,26.0706190285813,26.0706190285813,26.0706190285813,141.909748899481,0.0,1.0
2017-05-25,27.77,27.79,27.67,27.67,768,26.4178467587558,26.4368729357516,26.3227158737764,26.3227158737764,807.308793739269,0.0,1.0
2017-05-26,27.7266,27.7266,27.7266,27.7266,220,26.3765599546747,26.3765599546747,26.3765599546747,26.3765599546747,231.260331539895,0.0,1.0
2017-05-30,27.7622,27.7654,27.7622,27.7654,601,26.4104265497274,26.4134707380467,26.4104265497274,26.4134707380467,631.761178433985,0.0,1.0
2017-05-31,27.77,27.77,27.64,27.697,2057,26.4178467587558,26.4178467587558,26.2941766082826,26.3484012127209,2162.28409989802,0.0,1.0
2017-06-01,28.0098,28.0098,28.0098,28.0098,107,26.6459706209361,26.6459706209361,26.6459706209361,26.6459706209361,112.476615794404,0.0,1.0
2017-06-02,28.2,28.2,28.056,28.16,1862,26.8269095641668,26.8269095641668,26.6899210897966,26.7888572101751,1957.30335148766,0.0,1.0
2017-06-05,28.1501,28.1568,28.1501,28.1568,1715,26.7794392525621,26.7858130218557,26.7794392525621,26.7858130218557,1802.779402686,0.0,1.0
2017-06-06,27.95,28.0299,27.95,27.97,4172,26.5890823517185,26.665091928817,26.5890823517185,26.6081085287144,4385.53683265656,0.0,1.0
2017-06-07,28.04,28.1192,28.04,28.048,1943,26.6747001481999,26.7500438091035,26.6747001481999,26.6823106189982,2042.44920082735,0.0,1.0
2017-06-08,28.21,28.21,28.21,28.21,150,26.8364226526647,26.8364226526647,26.8364226526647,26.8364226526647,157.677498777201,0.0,1.0
2017-06-09,27.6907,28.2899,27.5471,28.2899,3458,26.3424079669672,26.9124322297632,26.2058000161369,26.9124322297632,3634.99193847707,0.0,1.0
2017-06-12,27.41,27.41,27.41,27.41,212,26.0753755728302,26.0753755728302,26.0753755728302,26.0753755728302,222.850864938445,0.0,1.0
2017-06-13,27.665,27.71,27.665,27.71,300,26.3179593295275,26.3607682277682,26.3179593295275,26.3607682277682,315.354997554402,0.0,1.0
2017-06-14,27.54,27.75,27.54,27.75,1425,26.1990457233033,26.3988205817599,26.1990457233033,26.3988205817599,1497.93623838341,0.0,1.0
2017-06-15,27.52,27.52,27.39,27.415,2464,26.1800195463075,26.1800195463075,26.0563493958344,26.0801321170792,2590.11571324682,0.0,1.0
2017-06-16,27.395,27.57,27.38,27.57,1671,26.0611059400833,26.2275849887971,26.0468363073364,26.2275849887971,1756.52733637802,0.0,1.0
2017-06-19,27.79,27.79,27.75,27.75,314,26.4368729357516,26.4368729357516,26.3988205817599,26.3988205817599,330.071564106941,0.0,1.0
2017-06-20,27.662,27.832,27.662,27.832,375,26.3151054029781,26.4768279074429,26.3151054029781,26.4768279074429,394.193746943003,0.0,1.0
2017-06-21,27.66,27.76,27.65,27.76,1260,26.3132027852785,26.4083336702578,26.3036896967806,26.4083336702578,1324.49098972849,0.0,1.0
2017-06-22,27.66,27.66,27.66,27.66,0,26.3132027852785,26.3132027852785,26.3132027852785,26.3132027852785,0,0.0,1.0
2017-06-23,27.8,28.0,27.61,28.0,35215,26.4463860242495,26.6366477942082,26.2656373427888,26.6366477942082,37017.420796261,0.0,1.0
2017-06-26,27.758,27.758,27.758,27.758,119,26.4064310525582,26.4064310525582,26.4064310525582,26.4064310525582,125.09081569658,0.0,1.0
2017-06-27,27.4,27.66,27.4,27.65,2122,26.0658624843323,26.3132027852785,26.0658624843323,26.3036896967806,2230.61101603481,0.0,1.0
2017-06-28,27.72,27.75,27.69,27.72,5037,26.3702813162661,26.3988205817599,26.3417420507723,26.3702813162661,5294.81040893842,0.0,1.0
2017-06-29,27.4,27.571,27.211,27.571,1645,26.0658624843323,26.2285362976469,25.8860651117214,26.2285362976469,1729.19656992331,0.0,1.0
2017-06-30,27.391,27.453,27.391,27.403,4981,26.0573007046841,26.1162818533713,26.0573007046841,26.0687164108817,5235.94414272827,0.0,1.0
2017-07-03,27.39,27.501,27.39,27.501,400,26.0563493958344,26.1619446781614,26.0563493958344,26.1619446781614,420.473330072536,0.0,1.0
2017-07-05,27.54,27.54,27.48,27.48,5035,26.1990457233033,26.1990457233033,26.1419671923157,26.1419671923157,5292.70804228806,0.0,1.0
2017-07-06,27.245,27.36,27.21,27.36,23858,25.9184096126144,26.0278101303406,25.8851138028716,26.0278101303406,25079.1317721764,0.0,1.0
2017-07-07,27.61,27.61,27.48,27.48,14480,26.2656373427888,26.2656373427888,26.1419671923157,26.1419671923157,15221.1345486259,0.0,1.0
2017-07-10,27.71,27.76,27.71,27.71,683,26.3607682277682,26.4083336702578,26.3607682277682,26.3607682277682,717.958211098855,0.0,1.0
2017-07-11,27.71,27.71,27.565,27.565,1147,26.3607682277682,26.3607682277682,26.2228284445482,26.2228284445482,1205.707273983,0.0,1.0
2017-07-12,28.05,28.05,27.97,27.99,900,26.6842132366978,26.6842132366978,26.6081085287144,26.6271347057102,946.064992663209,0.0,1.0
2017-07-13,27.9301,27.9301,27.93,27.93,779,26.5701513056076,26.5701513056076,26.5700561747227,26.5700561747227,818.871810316266,0.0,1.0
2017-07-14,28.073,28.073,28.0,28.0,7093,26.7060933402431,26.7060933402431,26.6366477942082,26.6366477942082,7456.04332551125,0.0,1.0
2017-07-17,28.1,28.109,28.1,28.1,635,26.7317786791875,26.7403404588356,26.7317786791875,26.7317786791875,667.501411490152,0.0,1.0
2017-07-18,28.3598,28.3598,28.2307,28.2307,425,26.9789287183638,26.9789287183638,26.8561147458555,26.8561147458555,446.752913202069,0.0,1.0
2017-07-19,28.758,28.758,28.675,28.675,1054,27.3577399023514,27.3577399023514,27.2787812678186,27.2787812678186,1107.94722474113,0.0,1.0
2017-07-20,28.758,28.758,28.758,28.758,0,27.3577399023514,27.3577399023514,27.3577399023514,27.3577399023514,0,0.0,1.0
2017-07-21,28.76,28.76,28.64,28.64,301,27.359642520051,27.359642520051,27.2454854580758,27.2454854580758,316.406180879583,0.0,1.0
2017-07-24,28.75,28.75,28.7,28.726,557,27.350129431553,27.350129431553,27.3025639890634,27.327298019158,585.509112126008,0.0,1.0
2017-07-25,28.76,28.76,28.76,28.76,100,27.359642520051,27.359642520051,27.359642520051,27.359642520051,105.118332518134,0.0,1.0
2017-07-26,28.61,28.659,28.61,28.639,3937,27.216946192582,27.2635603262219,27.216946192582,27.244534149226,4138.50875123894,0.0,1.0
2017-07-27,28.3,28.3,28.19,28.19,357,26.9220404491461,26.9220404491461,26.8173964756689,26.8173964756689,375.272447089739,0.0,1.0
2017-07-28,28.28,28.28,28.28,28.28,183,26.9030142721503,26.9030142721503,26.9030142721503,26.9030142721503,192.366548508185,0.0,1.0
2017-07-31,28.148,28.148,28.12,28.12,732,26.7774415039776,26.7774415039776,26.7508048561834,26.7508048561834,769.466194032741,0.0,1.0
2017-08-01,28.2,28.2,28.2,28.2,100,26.8269095641668,26.8269095641668,26.8269095641668,26.8269095641668,105.118332518134,0.0,1.0
2017-08-02,28.05,28.11,27.939,28.06,24916,26.6842132366978,26.7412917676854,26.5786179543708,26.6937263251958,26191.2837302183,0.0,1.0
2017-08-03,28.018,28.13,28.01,28.13,23820,26.6537713535045,26.7603179446813,26.6461608827061,26.7603179446813,25039.1868058195,0.0,1.0
2017-08-04,28.034,28.11,28.034,28.09,22327,26.6689922951011,26.7412917676854,26.6689922951011,26.7222655906896,23469.7701013239,0.0,1.0
2017-08-07,28.216,28.216,28.203,28.203,403,26.8421305057635,26.8421305057635,26.8297634907162,26.8297634907162,423.626880048081,0.0,1.0
2017-08-08,27.973,28.077,27.973,28.077,10274,26.6109624552638,26.7098985756423,26.6109624552638,26.7098985756423,10799.8574829131,0.0,1.0
2017-08-09,27.92,27.92,27.862,27.862,273,26.5605430862247,26.5605430862247,26.5053671729367,26.5053671729367,286.973047774507,0.0,1.0
2017-08-10,27.392,27.519,27.392,27.519,2050,26.0582520135339,26.1790682374577,26.0582520135339,26.1790682374577,2154.92581662175,0.0,1.0
2017-08-11,27.501,27.54,27.44,27.45,11573,26.1619446781614,26.1990457233033,26.103914838324,26.1134279268219,12165.3446223237,0.0,1.0
2017-08-14,27.84,27.88,27.817,27.88,918,26.4844383782413,26.522490732233,26.462558274696,26.522490732233,964.986292516471,0.0,1.0
2017-08-15,27.694,27.694,27.65,27.658,2982,26.3455472861715,26.3455472861715,26.3036896967806,26.3113001675789,3134.62867569076,0.0,1.0
2017-08-16,27.717,27.788,27.717,27.788,202,26.3674273897167,26.434970318052,26.3674273897167,26.434970318052,212.339031686631,0.0,1.0
2017-08-17,27.38,27.72,27.38,27.72,1251,26.0468363073364,26.3702813162661,26.0468363073364,26.3702813162661,1315.03033980186,0.0,1.0
2017-08-18,27.38,27.38,27.38,27.38,1,26.0468363073364,26.0468363073364,26.0468363073364,26.0468363073364,1.05118332518134,0.0,1.0
2017-08-21,27.342,27.342,27.342,27.342,897,26.0106865710443,26.0106865710443,26.0106865710443,26.0106865710443,942.911442687663,0.0,1.0
2017-08-22,27.785,27.785,27.642,27.642,1349,26.4321163915026,26.4321163915026,26.2960792259822,26.2960792259822,1418.04630566963,0.0,1.0
2017-08-23,27.706,27.71,27.672,27.71,1065,26.356962992369,26.3607682277682,26.324618491476,26.3607682277682,1119.51024131813,0.0,1.0
2017-08-24,27.77,27.8,27.6,27.704,1166,26.4178467587558,26.4463860242495,26.2561242542909,26.3550603746694,1225.67975716144,0.0,1.0
2017-08-25,27.76,27.8,27.74,27.8,24912,26.4083336702578,26.4463860242495,26.389307493262,26.4463860242495,26187.0789969176,0.0,1.0
2017-08-28,27.75,27.75,27.75,27.75,122,26.3988205817599,26.3988205817599,26.3988205817599,26.3988205817599,128.244365672124,0.0,1.0
2017-08-29,27.82,27.82,27.82,27.82,284,26.4654122012454,26.4654122012454,26.4654122012454,26.4654122012454,298.536064351501,0.0,1.0
2017-08-30,28.11,28.11,27.856,27.856,2039,26.7412917676854,26.7412917676854,26.499659319838,26.499659319838,2143.36280004476,0.0,1.0
2017-08-31,28.23,28.24,28.18,28.24,2485,26.8554488296606,26.8649619181585,26.8078833871709,26.8649619181585,2612.19056307563,0.0,1.0
2017-09-01,28.33,28.33,28.01,28.06,3674,26.9505797146399,26.9505797146399,26.6461608827061,26.6937263251958,3862.04753671625,0.0,1.0
2017-09-05,28.085,28.15,28.08,28.15,1380,26.7175090464406,26.7793441216771,26.7127525021916,26.7793441216771,1450.63298875025,0.0,1.0
2017-09-06,28.105,28.189,28.04,28.04,2503,26.7365352234365,26.8164451668191,26.6747001481999,26.6747001481999,2631.11186292889,0.0,1.0
2017-09-07,28.15,28.18,28.078,28.12,1900,26.7793441216771,26.8078833871709,26.710849884492,26.7508048561834,1997.24831784455,0.0,1.0
2017-09-08,28.15,28.15,28.15,28.15,0,26.7793441216771,26.7793441216771,26.7793441216771,26.7793441216771,0,0.0,1.0
2017-09-11,28.57,28.57,28.43,28.51,1503,27.1788938385903,27.1788938385903,27.0457105996192,27.1218153076027,1579.92853774755,0.0,1.0
2017-09-12,28.64,29.04,28.63,29.04,1285,27.2454854580758,27.6260089979931,27.2359723695779,27.6260089979931,1350.77057285802,0.0,1.0
2017-09-13,28.66,28.66,28.55,28.61,4030,27.2645116350717,27.2645116350717,27.1598676615944,27.216946192582,4236.2688004808,0.0,1.0
2017-09-14,28.588,28.65,28.577,28.65,9450,27.1960173978865,27.2549985465737,27.1855530005388,27.2549985465737,9933.6824229637,0.0,1.0
2017-09-15,28.55,28.57,28.51,28.51,23591,27.1598676615944,27.1788938385903,27.1218153076027,27.1218153076027,24798.465824353,0.0,1.0
2017-09-18,28.648,28.67,28.62,28.654,1038,27.2530959288741,27.2740247235696,27.2264592810799,27.2588037819729,1091.12829153823,0.0,1.0
2017-09-19,28.72,28.72,28.59,28.59,1560,27.3215901660592,27.3215901660592,27.1979200155861,27.1979200155861,1639.8459872829,0.0,1.0
2017-09-20,28.64,28.64,28.64,28.64,100,27.2454854580758,27.2454854580758,27.2454854580758,27.2454854580758,105.118332518134,0.0,1.0
2017-09-21,28.6,28.64,28.58,28.62,4042,27.2074331040841,27.2454854580758,27.1884069270882,27.2264592810799,4248.88300038298,0.0,1.0
2017-09-22,28.512,28.512,28.49,28.49,1707,27.1237179253023,27.1237179253023,27.1027891306068,27.1027891306068,1794.36993608455,0.0,1.0
2017-09-25,28.15,28.282,28.15,28.282,1314,26.7793441216771,26.9049168898498,26.7793441216771,26.9049168898498,1381.25488928829,0.0,1.0
2017-09-26,28.276,28.31,28.276,28.31,1400,26.8992090367511,26.9315535376441,26.8992090367511,26.9315535376441,1471.65665525388,0.0,1.0
2017-09-27,28.52,28.536,28.35,28.35,3195,27.1313283961006,27.1465493376973,26.9696058916358,26.9696058916358,3358.53072395439,0.0,1.0
2017-09-28,28.56,28.56,28.47,28.47,6900,27.1693807500923,27.1693807500923,27.083762953611,27.083762953611,7253.16494375127,0.0,1.0
2017-09-29,28.8,28.82,28.8,28.82,3400,27.3976948740427,27.4167210510386,27.3976948740427,27.4167210510386,3574.02330561656,0.0,1.0
2017-10-02,28.87,28.87,28.87,28.87,433,27.4642864935282,27.4642864935282,27.4642864935282,27.4642864935282,455.162379803521,0.0,1.0
2017-10-03,28.95,28.95,28.88,28.93,1530,27.5403912015117,27.5403912015117,27.4737995820261,27.5213650245158,1608.31048752745,0.0,1.0
2017-10-04,28.98,29.0,28.98,29.0,1073,27.5689304670055,27.5879566440013,27.5689304670055,27.5879566440013,1127.91970791958,0.0,1.0
2017-10-05,29.23,29.23,29.201,29.201,399,27.8067576794537,27.8067576794537,27.7791697228098,27.7791697228098,419.422146747356,0.0,1.0
2017-10-06,29.31,29.31,29.28,29.282,116172,27.8828623874372,27.8828623874372,27.8543231219434,27.856225739643,122118.069252967,0.0,1.0
2017-10-09,29.18,29.24,29.18,29.24,3582,27.7591922369641,27.8162707679517,27.7591922369641,27.8162707679517,3765.33867079957,0.0,1.0
2017-10-10,29.31,29.31,29.207,29.26,49581,27.8828623874372,27.8828623874372,27.7848775759085,27.8352969449475,52118.7204458161,0.0,1.0
2017-10-11,29.328,29.328,29.3,29.304,3060,27.8999859467335,27.8999859467335,27.8733492989393,27.8771545343384,3216.6209750549,0.0,1.0
2017-10-12,29.479,29.479,29.479,29.479,584,28.0436335830522,28.0436335830522,28.0436335830522,28.0436335830522,613.891061905905,0.0,1.0
2017-10-13,29.55,29.56,29.5,29.54,16597,28.1111765113876,28.1206895998855,28.0636110688979,28.1016634228896,17446.4896480347,0.0,1.0
2017-10-16,29.568,29.568,29.55,29.55,440,28.1283000706838,28.1283000706838,28.1111765113876,28.1111765113876,462.520663079791,0.0,1.0
2017-10-17,29.46,29.54,29.46,29.54,381,28.0255587149062,28.1016634228896,28.0255587149062,28.1016634228896,400.500846894091,0.0,1.0
2017-10-18,29.46,29.46,29.46,29.46,93,28.0255587149062,28.0255587149062,28.0255587149062,28.0255587149062,97.7600492418647,0.0,1.0
2017-10-19,29.417,29.43,29.417,29.43,1294,27.9846524343651,27.9970194494124,27.9846524343651,27.9970194494124,1360.23122278465,0.0,1.0
2017-10-20,29.68,29.68,29.68,29.68,244,28.2348466618607,28.2348466618607,28.2348466618607,28.2348466618607,256.488731344247,0.0,1.0
2017-10-23,29.603,29.77,29.603,29.77,480,28.1615958804266,28.3204644583421,28.1615958804266,28.3204644583421,504.567996087044,0.0,1.0
2017-10-24,29.67,29.67,29.67,29.67,505,28.2253335733627,28.2253335733627,28.2253335733627,28.2253335733627,530.847579216578,0.0,1.0
2017-10-25,29.525,29.55,29.447,29.52,2973,28.0873937901427,28.1111765113876,28.0131916998589,28.0826372458938,3125.16802576413,0.0,1.0
2017-10-26,29.73,29.76,29.69,29.74,15422,28.2824121043503,28.3109513698441,28.2443597503586,28.2919251928483,16211.3492409467,0.0,1.0
2017-10-27,29.96,30.0,29.87,30.0,1287,28.5012131398028,28.5392654937945,28.4155953433214,28.5392654937945,1352.87293950838,0.0,1.0
2017-10-30,29.92,29.92,29.821,29.86,1330,28.463160785811,28.463160785811,28.3689812096815,28.4060822548234,1398.07382249119,0.0,1.0
2017-10-31,30.01,30.01,29.96,29.96,701,28.5487785822924,28.5487785822924,28.5012131398028,28.5012131398028,736.879510952121,0.0,1.0
2017-11-01,29.969,30.23,29.89,30.23,50045,28.5097749194509,28.7580665292469,28.4346215203172,28.7580665292469,52606.4695087002,0.0,1.0
2017-11-02,30.15,30.43,30.08,30.43,202032,28.6819618212634,28.9483282992055,28.6153702017779,28.9483282992055,212372.669553037,0.0,1.0
2017-11-03,30.266,30.29,30.19,30.25,11136,28.7923136478395,28.8151450602345,28.7200141752552,28.7770927062428,11705.9775092194,0.0,1.0
2017-11-06,30.3,30.37,30.3,30.37,1802,28.8246581487324,28.8912497682179,28.8246581487324,28.8912497682179,1894.23235197678,0.0,1.0
2017-11-07,30.279,30.64,30.279,30.64,4764,28.8046806628868,29.1481031576621,28.8046806628868,29.1481031576621,5007.83736116391,0.0,1.0
2017-11-08,30.5,30.5,30.43,30.43,1048,29.014919918691,29.014919918691,28.9483282992055,28.9483282992055,1101.64012479005,0.0,1.0
2017-11-09,30.21,30.26,30.05,30.26,1475,28.739040352251,28.7866057947407,28.5868309362841,28.7866057947407,1550.49540464248,0.0,1.0
2017-11-10,30.21,30.21,30.21,30.21,250,28.739040352251,28.739040352251,28.739040352251,28.739040352251,262.795831295336,0.0,1.0
2017-11-13,30.39,30.49,30.116,30.49,11310,28.9102759452138,29.0054068301931,28.6496173203705,29.0054068301931,11888.883407801,0.0,1.0
2017-11-14,30.36,30.36,30.28,30.34,29362,28.88173667972,28.88173667972,28.8056319717366,28.8627105027241,30864.8447939746,0.0,1.0
2017-11-15,30.13,30.232,30.13,30.21,1334,28.6629356442676,28.7599691469465,28.6629356442676,28.739040352251,1402.27855579191,0.0,1.0
2017-11-16,30.4497,30.46,30.44,30.44,2247,28.9670690835465,28.9768675646993,28.9578413877035,28.9578413877035,2362.00893168247,0.0,1.0
2017-11-17,30.358,30.42,30.345,30.42,3224,28.8798340620204,28.9388152107076,28.8674670469731,28.9388152107076,3389.01504038465,0.0,1.0
2017-11-20,30.486,30.5,30.41,30.45,8192,29.0016015947939,29.014919918691,28.9293021222097,28.9673544762014,8611.29379988557,0.0,1.0
2017-11-21,30.73,30.73,30.729,30.729,9374,29.2337209541435,29.2337209541435,29.2327696452937,29.2327696452937,9853.79249024989,0.0,1.0
2017-11-22,30.62,30.63,30.591,30.63,7465,29.1290769806662,29.1385900691642,29.1014890240222,29.1385900691642,7847.08352247872,0.0,1.0
2017-11-24,30.716,30.74,30.716,30.72,802,29.2204026302464,29.2432340426414,29.2204026302464,29.2242078656455,843.049026795435,0.0,1.0
2017-11-27,30.719,30.77,30.703,30.703,4232,29.2232565567958,29.2717733081352,29.2080356151991,29.2080356151991,4448.60783216743,0.0,1.0
2017-11-28,30.88,30.88,30.788,30.8,7168,29.3764172816124,29.3764172816124,29.2888968674315,29.300312573629,7534.88207489987,0.0,1.0
2017-11-29,30.21,30.21,30.21,30.21,292,28.739040352251,28.739040352251,28.739040352251,28.739040352251,306.945530952952,0.0,1.0
2017-11-30,30.484,30.484,30.28,30.28,588,28.9996989770944,28.9996989770944,28.8056319717366,28.8056319717366,618.095795206628,0.0,1.0
2017-12-01,30.309,30.309,30.19,30.19,344,28.8332199283806,28.8332199283806,28.7200141752552,28.7200141752552,361.607063862381,0.0,1.0
2017-12-04,29.755,30.251,29.755,30.251,6664,28.3061948255952,28.7780440150926,28.3061948255952,28.7780440150926,7005.08567900845,0.0,1.0
2017-12-05,29.675,29.904,29.675,29.875,20152,28.2300901176117,28.4479398442143,28.2300901176117,28.4203518875703,21183.4463690544,0.0,1.0
2017-12-06,29.77,29.79,29.35,29.35,2123,28.3204644583421,28.3394906353379,27.9209147414289,27.9209147414289,2231.66219935998,0.0,1.0
2017-12-07,30.065,30.153,29.92,29.92,1127,28.601100569031,28.6848157478128,28.463160785811,28.463160785811,1184.68360747937,0.0,1.0
2017-12-08,30.27,30.32,30.248,30.3,6197,28.7961188832386,28.8436843257283,28.7751900885432,28.8246581487324,6514.18306614878,0.0,1.0
2017-12-11,30.19,30.19,30.19,30.19,179,28.7200141752552,28.7200141752552,28.7200141752552,28.7200141752552,188.16181520746,0.0,1.0
2017-12-12,30.2,30.29,30.2,30.29,319,28.7295272637531,28.8151450602345,28.7295272637531,28.8151450602345,335.327480732848,0.0,1.0
2017-12-13,30.24,30.4,30.24,30.335,14525,28.7675796177448,28.9197890337117,28.7675796177448,28.8579539584752,15268.437798259,0.0,1.0
2017-12-14,30.19,30.3,30.174,30.3,888,28.7200141752552,28.8246581487324,28.7047932336585,28.8246581487324,933.450792761031,0.0,1.0
2017-12-15,30.505,30.54,30.37,30.37,2463,29.01967646294,29.0529722726828,28.8912497682179,28.8912497682179,2589.06452992165,0.0,1.0
2017-12-18,30.72,30.72,30.72,30.72,336,29.2242078656455,29.2242078656455,29.2242078656455,29.2242078656455,353.197597260931,0.0,1.0
2017-12-19,30.63,30.69,30.63,30.69,405,29.1385900691642,29.1956686001517,29.1385900691642,29.1956686001517,425.729246698443,0.0,1.0
2017-12-20,30.405,30.48,30.4,30.41,14054,28.9245455779607,28.9958937416952,28.9197890337117,28.9293021222097,14773.3304520986,0.0,1.0
2017-12-21,30.4,30.44,30.4,30.44,791,28.9197890337117,28.9578413877035,28.9197890337117,28.9578413877035,831.486010218442,0.0,1.0
2017-12-22,30.4,30.4,30.29,30.29,5447,28.9197890337117,28.9197890337117,28.8151450602345,28.8151450602345,5725.79557226277,0.0,1.0
2017-12-26,30.305,30.33,30.29,30.33,5808,28.8294146929814,28.8531974142262,28.8151450602345,28.8531974142262,6105.27275265323,0.0,1.0
2017-12-27,30.43,30.43,30.39,30.39,3036,28.9483282992055,28.9483282992055,28.9102759452138,28.9102759452138,3191.39257525056,0.0,1.0
2017-12-28,30.39,30.4,30.35,30.35,1561,29.0016848438314,29.0112280109403,28.9635121753959,28.9635121753959,1635.72531235509,0.09608751,1.0
2017-12-29,30.323,30.44,30.31,30.42,152760,28.937745624202,29.0494006793757,28.9253395069605,29.030314345158,160072.644916953,0.0,1.0
2018-01-02,30.507,30.51,30.4,30.4,4874,29.1133398990051,29.1162028491377,29.0112280109403,29.0112280109403,5107.31913671922,0.0,1.0
2018-01-03,30.828,30.828,30.664,30.71,4457,29.4196755631995,29.4196755631995,29.2631676226142,29.307066191315,4670.35728197735,0.0,1.0
2018-01-04,30.942,31.041,30.942,31.007,1290,29.5284676682406,29.6229450226183,29.5284676682406,29.5904982544482,1351.75250028063,0.0,1.0
2018-01-05,31.132,31.132,30.99,31.01,865,29.709787843309,29.709787843309,29.5742748703631,29.5933612045808,906.407684296701,0.0,1.0
2018-01-08,31.473,31.5,31.28,31.35,2307,30.0352098417211,30.0609763929151,29.8510267165201,29.9178288862821,2417.4364481763,0.0,1.0
2018-01-09,31.54,31.6,31.54,31.6,1059,30.0991490613505,30.1564080640037,30.0991490613505,30.1564080640037,1109.69449441643,0.0,1.0
2018-01-10,31.56,31.578,31.56,31.578,4023,30.1182353955682,30.1354130963642,30.1182353955682,30.1354130963642,4215.58163459612,0.0,1.0
2018-01-11,31.84,31.88,31.74,31.74,20361,30.3854440746164,30.4236167430518,30.2900124035278,30.2900124035278,21335.6842311736,0.0,1.0
2018-01-12,32.1,32.2,32.1,32.2,23565,30.6335664194468,30.7289980905354,30.6335664194468,30.7289980905354,24693.0602086148,0.0,1.0
2018-01-16,31.97,32.43,31.85,32.4,5902,30.5095052470316,30.9484909340392,30.3949872417252,30.9198614327126,6184.5296563227,0.0,1.0
2018-01-17,32.38,32.4,32.06,32.06,5410,30.9007750984949,30.9198614327126,30.5953937510113,30.5953937510113,5668.97753993661,0.0,1.0
2018-01-18,32.2,32.22,32.2,32.214,1490,30.7289980905354,30.7480844247531,30.7289980905354,30.7423585244878,1561.32653133189,0.0,1.0
2018-01-19,32.44,32.45,32.43,32.45,11946,30.9580341011481,30.967577268257,30.9484909340392,30.967577268257,12517.8568746918,0.0,1.0
2018-01-22,32.69,32.69,32.44,32.45,20542,31.1966132788696,31.1966132788696,30.9580341011481,30.967577268257,21525.348729275,0.0,1.0
2018-01-23,32.85,32.88,32.79,32.81,33153,31.3493039526114,31.377933453938,31.2920449499583,31.311131284176,34740.0392572123,0.0,1.0
2018-01-24,32.95,33.0,32.84,33.0,15430,31.4447356237001,31.4924514592444,31.3397607855026,31.4924514592444,16168.6364956047,0.0,1.0
2018-01-25,33.15,33.24,32.85,33.11,7051,31.6355989658773,31.721487469857,31.3493039526114,31.5974262974418,7388.5324647122,0.0,1.0
2018-01-26,33.42,33.42,33.14,33.14,39425,31.8932644778166,31.8932644778166,31.6260557987684,31.6260557987684,41312.2808709797,0.0,1.0
2018-01-29,33.19,33.34,33.19,33.31,7439,31.6737716343127,31.8169191409457,31.6737716343127,31.7882896396191,7795.10608495165,0.0,1.0
2018-01-30,32.89,32.99,32.84,32.86,35163,31.3874766210469,31.4829082921355,31.3397607855026,31.3588471197203,36846.2582692774,0.0,1.0
2018-01-31,33.015,33.2,33.015,33.14,34847,31.5067662099077,31.6833148014216,31.5067662099077,31.6260557987684,36515.1313002164,0.0,1.0
2018-02-01,33.09,33.09,32.98,33.05,1298,31.5783399632241,31.5783399632241,31.4733651250266,31.5401672947887,1360.13546152268,0.0,1.0
2018-02-02,32.26,32.63,32.26,32.63,20176,30.7862570931886,31.1393542762165,30.7862570931886,31.1393542762165,21141.8282524512,0.0,1.0
2018-02-05,31.02,32.286,31.02,31.945,25102,29.6029043716897,30.8110693276716,29.6029043716897,30.4856473292594,26303.6366372437,0.0,1.0
2018-02-06,31.36,31.49,30.64,31.24,4098,29.927372053391,30.0514332258062,29.2402640215529,29.8128540480847,4294.17189624033,0.0,1.0
2018-02-07,31.42,31.67,31.42,31.48,28194,29.9846310560442,30.2232102337657,29.9846310560442,30.0418900586973,29543.6511572962,0.0,1.0
2018-02-08,30.19,31.25,30.19,31.24,17428,28.8108215016542,29.8223972151935,28.8108215016542,29.8128540480847,18262.2810658068,0.0,1.0
2018-02-09,30.465,30.465,29.34,29.46,38026,29.0732585971479,29.0732585971479,27.9996522974009,28.1141703027072,39846.3105237762,0.0,1.0
2018-02-12,31.165,31.165,31.04,31.04,405,29.7412802947682,29.7412802947682,29.6219907059074,29.6219907059074,424.387412878803,0.0,1.0
2018-02-13,31.2,31.21,31.0,31.019,14052,29.7746813796492,29.7842245467581,29.583818037472,29.6019500549788,14724.6714216616,0.0,1.0
2018-02-14,31.83,31.83,31.813,31.813,7014,30.3759009075075,30.3759009075075,30.3596775234224,30.3596775234224,7349.76126896772,0.0,1.0
2018-02-15,32.178,32.22,31.846,31.846,18328,30.7080031228959,30.7480844247531,30.3911699748817,30.3911699748817,19205.3642055375,0.0,1.0
2018-02-16,32.125,32.125,32.125,32.125,399,30.6574243372189,30.6574243372189,30.6574243372189,30.6574243372189,418.100191947266,0.0,1.0
2018-02-20,32.08,32.39,32.08,32.17,16029,30.6144800852291,30.9103182656038,30.6144800852291,30.7003685892088,16796.3107186033,0.0,1.0
2018-02-21,32.21,32.58,32.21,32.35,27061,30.7385412576443,31.0916384406722,30.7385412576443,30.8721455971683,28356.4142713908,0.0,1.0
2018-02-22,31.955,32.17,31.71,31.71,20648,30.4951904963683,30.7003685892088,30.2613829022012,30.2613829022012,21636.4229657322,0.0,1.0
2018-02-23,32.15,32.18,32.02,32.18,40831,30.6812822549911,30.7099117563177,30.5572210825759,30.7099117563177,42785.5863092701,0.0,1.0
2018-02-26,32.48,32.48,32.29,32.29,17509,30.9962067695835,30.9962067695835,30.8148865945152,30.8148865945152,18347.1585483826,0.0,1.0
2018-02-27,32.26,32.45,32.235,32.445,17073,30.7862570931886,30.967577268257,30.7623991754164,30.9628056847025,17890.2871606909,0.0,1.0
2018-02-28,32.08,32.57,32.08,32.57,16806,30.6144800852291,31.0820952735633,30.6144800852291,31.0820952735633,17610.5058292374,0.0,1.0
2018-03-01,31.7,31.96,31.51,31.87,21543,30.2518397350923,30.4999620799227,30.0705195600239,30.414073575943,22574.2667546866,0.0,1.0
2018-03-02,32.05,32.05,31.25,31.25,24384,30.5858505839025,30.5858505839025,29.8223972151935,29.8223972151935,25551.2658657697,0.0,1.0
2018-03-05,32.34,32.34,31.86,31.93,4930,30.8626024300595,30.8626024300595,30.4045304088341,30.4713325785961,5165.99986541357,0.0,1.0
2018-03-06,32.56,32.57,32.35,32.504,29949,31.0725521064544,31.0820952735633,30.8721455971683,31.0191103706448,31382.6632797711,0.0,1.0
2018-03-07,32.56,32.578,32.25,32.25,13453,31.0725521064544,31.0897298072504,30.7767139260797,30.7767139260797,14096.9971986631,0.0,1.0
2018-03-08,32.69,32.95,32.55,32.95,18925,31.1966132788696,31.4447356237001,31.0630089393456,31.4447356237001,19830.9426882256,0.0,1.0
2018-03-09,33.34,33.34,33.04,33.04,18227,31.8169191409457,31.8169191409457,31.5306241276798,31.5306241276798,19099.5293198566,0.0,1.0
2018-03-12,33.15,33.49,33.15,33.49,1606,31.6355989658773,31.9600666475786,31.6355989658773,31.9600666475786,1682.87946934162,0.0,1.0
2018-03-13,32.89,33.233,32.87,33.233,15905,31.3874766210469,31.7148072528808,31.3683902868292,31.7148072528808,16666.3748193515,0.0,1.0
2018-03-14,32.84,32.97,32.787,32.83,10427,31.3397607855026,31.4638219579178,31.2891819998256,31.3302176183937,10926.1421088575,0.0,1.0
2018-03-15,32.76,32.899,32.76,32.81,3046,31.2634154486317,31.3960654714449,31.2634154486317,31.311131284176,3191.8124929107,0.0,1.0
2018-03-16,32.91,32.91,32.87,32.89,577,31.4065629552646,31.4065629552646,31.3683902868292,31.3874766210469,604.621079582887,0.0,1.0
2018-03-19,32.535,32.78,32.535,32.78,881,31.0486941886823,31.2825017828494,31.0486941886823,31.2825017828494,923.173606780803,0.0,1.0
2018-03-20,32.86,32.867,32.73,32.79,6522,31.3588471197203,31.3655273366965,31.2347859473051,31.2920449499583,6834.20915258161,0.0,1.0
2018-03-21,32.95,33.01,32.88,33.01,4733,31.4447356237001,31.5019946263532,31.377933453938,31.5019946263532,4959.56944482808,0.0,1.0
2018-03-22,32.15,32.5,32.15,32.5,6251,30.6812822549911,31.0152931038013,30.6812822549911,31.0152931038013,6550.23634050715,0.0,1.0
2018-03-23,31.28,32.09,31.28,32.09,2218,29.8510267165201,30.6240232523379,29.8510267165201,30.6240232523379,2324.17600435848,0.0,1.0
2018-03-26,32.331,32.331,31.79,31.86,1616,30.8540135796615,30.8540135796615,30.3377282390721,30.4045304088341,1693.35817089419,0.0,1.0
2018-03-27,31.37,32.283,31.37,32.27,1973,29.9369152204999,30.808206377539,29.9369152204999,30.7958002602974,2067.44781632069,0.0,1.0
2018-03-28,31.04,31.188,30.974,31.188,7160,29.6219907059074,29.7632295791186,29.5590058029889,29.7632295791186,7502.75031163514,0.0,1.0
2018-03-29,31.74,31.74,31.47,31.47,913,30.2900124035278,30.2900124035278,30.0323468915885,30.0323468915885,956.705451749004,0.0,1.0
2018-04-02,30.76,31.61,30.71,31.61,21162,29.3547820268593,30.1659512311126,29.307066191315,30.1659512311126,22175.0282255339,0.0,1.0
2018-04-03,31.02,31.23,31.0,31.0,1711,29.6029043716897,29.8033108809758,29.583818037472,29.583818037472,1792.90583564354,0.0,1.0
2018-04-04,31.56,31.56,31.35,31.35,2466,30.1182353955682,30.1182353955682,29.9178288862821,29.9178288862821,2584.04780286205,0.0,1.0
2018-04-05,31.99,32.0,31.99,32.0,406,30.5285915812493,30.5381347483582,30.5285915812493,30.5381347483582,425.435283034059,0.0,1.0
2018-04-06,31.207,31.95,31.097,31.95,9778,29.7813615966254,30.4904189128139,29.6763867584279,30.4904189128139,10246.0743780961,0.0,1.0
2018-04-09,31.42,31.765,31.42,31.7,1242,29.9846310560442,30.3138703212999,29.9846310560442,30.2518397350923,1301.45473282833,0.0,1.0
2018-04-10,32.03,32.03,31.915,31.915,1765,30.5667642496848,30.5667642496848,30.4570178279328,30.4570178279328,1849.49082402737,0.0,1.0
2018-04-11,32.02,32.11,31.92,31.92,2280,30.5572210825759,30.6431095865556,30.4617894114873,30.4617894114873,2389.14395398437,0.0,1.0
2018-04-12,32.23,32.29,32.12,32.12,29385,30.757627591862,30.8148865945152,30.6526527536645,30.6526527536645,30791.6645122065,0.0,1.0
2018-04-13,31.95,31.95,31.92,31.92,608,30.4904189128139,30.4904189128139,30.4617894114873,30.4617894114873,637.105054395832,0.0,1.0
2018-04-16,32.29,32.29,31.93,31.93,3826,30.8148865945152,30.8148865945152,30.4713325785961,30.4713325785961,4009.15121401061,0.0,1.0
2018-04-17,32.98,32.98,32.85,32.85,3261,31.4733651250266,31.4733651250266,31.3493039526114,31.3493039526114,3417.10457629081,0.0,1.0
2018-04-18,33.17,33.23,33.115,33.123,23810,31.654685300095,31.7119443027482,31.6021978809963,31.6098324146834,24949.7883966526,0.0,1.0
2018-04-19,33.05,33.05,33.038,33.038,678,31.5401672947887,31.5401672947887,31.528715494258,31.528715494258,710.455965263773,0.0,1.0
2018-04-20,32.74,33.02,32.74,32.86,15164,31.244329114414,31.5115377934621,31.244329114414,31.3588471197203,15889.9030343066,0.0,1.0
2018-04-23,32.7,32.7,32.7,32.7,8710,31.2061564459785,31.2061564459785,31.2061564459785,31.2061564459785,9126.94905228241,0.0,1.0
2018-04-24,32.017,32.68,31.901,32.607,13110,30.5543581324432,31.1870701117608,30.4436573939804,31.1174049918661,13737.5777354102,0.0,1.0
2018-04-25,32.017,32.017,32.017,32.017,437,30.5543581324432,30.5543581324432,30.5543581324432,30.5543581324432,457.919257847005,0.0,1.0
2018-04-26,32.459,32.49,32.457,32.48,3459,30.9761661186549,31.0057499366924,30.9742574852332,30.9962067695835,3624.58286703156,0.0,1.0
2018-04-27,32.59,33.15,32.517,33.15,6129,31.101181607781,31.6355989658773,31.0315164878863,31.6355989658773,6422.39618156589,0.0,1.0
2018-04-30,32.53,32.87,32.53,32.87,6943,31.0439226051279,31.3683902868292,31.0439226051279,31.3683902868292,7275.36248794451,0.0,1.0
2018-05-01,32.189,32.28,32.156,32.28,9358,30.7185006067157,30.8053434274063,30.6870081552564,30.8053434274063,9805.96891288848,0.0,1.0
2018-05-02,32.29,32.519,32.179,32.179,2463,30.8148865945152,31.0334251213081,30.7089574396068,30.7089574396068,2580.90419239627,0.0,1.0
2018-05-03,32.33,32.369,31.831,31.955,11563,30.8530592629506,30.8902776146752,30.3768552242184,30.4951904963683,12116.5226052286,0.0,1.0
2018-05-04,32.69,32.69,32.2,32.2,10978,31.1966132788696,31.1966132788696,30.7289980905354,30.7289980905354,11503.5185644037,0.0,1.0
2018-05-07,32.916,33.01,32.818,32.869,2010,31.4122888555299,31.5019946263532,31.3187658178631,31.3674359701183,2106.21901206517,0.0,1.0
2018-05-08,33.1,33.1,32.65,32.65,16391,31.587883130333,31.587883130333,31.1584406104342,31.1584406104342,17175.6397148061,0.0,1.0
2018-05-09,33.56,33.6,33.25,33.34,6683,32.0268688173406,32.0650414857761,31.7310306369659,31.8169191409457,7002.91624757788,0.0,1.0
2018-05-10,33.655,33.83,33.655,33.72,5809,32.1175289048748,32.2845343292799,32.1175289048748,32.1795594910824,6087.07773188387,0.0,1.0
2018-05-11,33.65,33.8,33.62,33.64,13812,32.1127573213204,32.2559048279533,32.0841278199938,32.1032141542115,14473.1825844001,0.0,1.0
2018-05-14,33.656,33.93,33.605,33.83,5362,32.1184832215857,32.3799660003685,32.0698130693305,32.2845343292799,5618.6797724843,0.0,1.0
2018-05-15,33.5,33.56,33.34,33.56,6508,31.9696098146875,32.0268688173406,31.8169191409457,32.0268688173406,6819.53897040802,0.0,1.0
2018-05-16,33.57,33.69,33.56,33.64,8089,32.0364119844495,32.1509299897558,32.0268688173406,32.1032141542115,8476.22168586824,0.0,1.0
2018-05-17,33.713,33.8,33.713,33.8,3188,32.1728792741062,32.2559048279533,32.1728792741062,32.2559048279533,3340.6100549571,0.0,1.0
2018-05-18,33.775,33.775,33.64,33.67,13347,32.2320469101812,32.2320469101812,32.1032141542115,32.1318436555381,13985.9229622059,0.0,1.0
2018-05-21,34.02,34.05,33.945,33.95,4783,32.4658545043483,32.4944840056749,32.3942807510318,32.3990523345862,5011.9629525909,0.0,1.0
2018-05-22,33.798,34.02,33.798,34.019,103560,32.2539961945315,32.4658545043483,32.2539961945315,32.4649001876374,108517.433278343,0.0,1.0
2018-05-23,34.046,34.057,33.28,33.28,2730,32.4906667388313,32.5011642226511,31.7596601382925,31.7596601382925,2860.68552384971,0.0,1.0
2018-05-24,34.29,34.32,34.0297,34.07,13529,32.7235200162875,32.7521495176141,32.4751113764439,32.5135703398926,14176.6353304626,0.0,1.0
2018-05-25,34.08,34.45,34.0,34.45,116928,32.5231135070014,32.8762106900293,32.4467681701306,32.8762106900293,122525.361513809,0.0,1.0
2018-05-29,33.697,34.124,33.64,33.813,19738,32.157610206732,32.5651034422804,32.1032141542115,32.2683109451948,20682.8611244489,0.0,1.0
2018-05-30,34.32,34.32,34.1051,34.1051,6272,32.7521495176141,32.7521495176141,32.5470668564447,32.5470668564447,6572.24161376754,0.0,1.0
2018-05-31,34.095,34.33,33.99,34.33,11546,32.5374282576647,32.761692684723,32.4372250030217,32.761692684723,12098.7088125893,0.0,1.0
2018-06-01,34.6,34.6,34.6,34.6,616,33.0193581966623,33.0193581966623,33.0193581966623,33.0193581966623,645.488015637883,0.0,1.0
2018-06-04,34.89,34.89,34.68,34.76,8005,33.2961100428193,33.2961100428193,33.0957035335332,33.1720488704041,8388.2005928267,0.0,1.0
2018-06-05,35.03,35.115,34.97,35.096,41641,33.4297143823433,33.5108313027687,33.3724553796902,33.4926992852618,43634.3611350278,0.0,1.0
2018-06-06,35.15,35.36,35.05,35.36,48539,33.5442323876497,33.7446388969358,33.4488007165611,33.7446388969358,50862.5694659857,0.0,1.0
2018-06-07,34.954,35.18,34.71,35.18,74182,33.357186312316,33.5728618889763,33.1243330348597,33.5728618889763,77733.1038572231,0.0,1.0
2018-06-08,35.105,35.105,34.82,35.01,4718,33.5012881356598,33.5012881356598,33.2293078730572,33.4106280481256,4943.85139249924,0.0,1.0
2018-06-11,35.273,35.3,35.11,35.11,15259,33.6616133430887,33.6873798942826,33.5060597192142,33.5060597192142,15989.4506990559,0.0,1.0
2018-06-12,35.46,35.57,35.4,35.42,6165,33.8400705680244,33.9450454062219,33.7828115653712,33.8018978995889,6460.11950715511,0.0,1.0
2018-06-13,35.62,35.715,35.574,35.71,5383,33.9927612417662,34.0834213293004,33.9488626730654,34.0786497457459,5640.68504574468,0.0,1.0
2018-06-14,35.92,35.92,35.827,35.835,13665,34.279056255032,34.279056255032,34.1903048009196,34.1979393346067,14319.1456715774,0.0,1.0
2018-06-15,35.76,35.89,35.7,35.89,14060,34.1263655812903,34.2504267537055,34.0691065786371,34.2504267537055,14733.0543829036,0.0,1.0
2018-06-18,35.99,36.0,35.79,35.79,10754,34.3458584247941,34.3554015919029,34.1549950826168,34.1549950826168,11268.7956496263,0.0,1.0
2018-06-19,35.692,35.74,35.335,35.567,17724,34.06147204495,34.1072792470725,33.7207809791636,33.9421824560892,18572.4506317627,0.0,1.0
2018-06-20,36.01,36.089,36.007,36.08,4724,34.3649447590118,34.4403357791718,34.3620818088791,34.4317469287738,4950.13861343078,0.0,1.0
2018-06-21,35.53,35.61,35.53,35.58,1884,33.9068727377864,33.9832180746573,33.9068727377864,33.9545885733307,1974.18737250288,0.0,1.0
2018-06-22,35.2,35.335,35.15,35.3,35681,33.591948223194,33.7207809791636,33.5442323876497,33.6873798942826,37389.0550097002,0.0,1.0
2018-06-25,33.885,34.84,33.85,34.84,90543,32.3370217483786,33.248394207275,32.3036206634976,33.248394207275,94877.3074673716,0.0,1.0
2018-06-26,34.236,34.37,34.06,34.06,3175,32.6719869138997,32.7998653531584,32.5040271727837,32.5040271727837,3326.98774293876,0.0,1.0
2018-06-27,33.75,34.485,33.75,34.485,9151,32.208188992409,32.9096117749104,32.208188992409,32.9096117749104,9589.05979075044,0.0,1.0
2018-06-28,33.85,33.866,33.43,33.43,2025,32.3036206634976,32.3188897308718,31.9028076449254,31.9028076449254,2121.93706439402,0.0,1.0
2018-06-29,33.91,34.3,33.91,34.3,553,32.3608796661508,32.7330631833964,32.3608796661508,32.7330631833964,579.472195856736,0.0,1.0
2018-07-02,34.05,34.05,33.49,33.79,8337,32.4944840056749,32.4944840056749,31.9600666475786,32.2463616608444,8736.0934843718,0.0,1.0
2018-07-03,34.02,34.25,33.981,34.25,17471,32.4658545043483,32.6853473478521,32.4286361526237,32.6853473478521,18307.3394824829,0.0,1.0
2018-07-05,34.0699,34.0699,33.797,34.0,4079,32.5134749082215,32.5134749082215,32.2530418778206,32.4467681701306,4274.26236329046,0.0,1.0
2018-07-06,34.525,34.525,34.525,34.525,138,32.9477844433458,32.9477844433458,32.9477844433458,32.9477844433458,144.60608142537,0.0,1.0
2018-07-09,34.764,34.96,34.506,34.96,3923,33.1758661372476,33.3629122125813,32.929652425839,33.3629122125813,4110.79461907048,0.0,1.0
2018-07-10,34.81,34.961,34.707,34.961,5974,33.2197647059484,33.3638665292922,33.1214700847271,33.3638665292922,6259.97630750115,0.0,1.0
2018-07-11,34.63,34.749,34.58,34.59,5685,33.0479876979889,33.1615513865843,33.0002718624445,33.0098150295534,5957.14183263208,0.0,1.0
2018-07-12,35.053,35.053,34.84,34.84,6786,33.4516636666937,33.4516636666937,33.248394207275,33.248394207275,7110.84687356928,0.0,1.0
2018-07-13,35.028,35.11,35.025,35.11,7021,33.4278057489216,33.5060597192142,33.4249427987889,33.5060597192142,7357.0963600545,0.0,1.0
2018-07-16,34.84,35.09,34.78,35.09,6277,33.248394207275,33.4869733849965,33.1911352046218,33.4869733849965,6577.48096454381,0.0,1.0
2018-07-17,35.05,35.05,33.55,34.6,8744,33.4488007165611,33.4488007165611,32.0173256502318,33.0193581966623,9162.57663756111,0.0,1.0
2018-07-18,35.07,35.1,34.93,35.09,26168,33.4678870507788,33.4965165521054,33.3342827112547,33.4869733849965,27420.6662227469,0.0,1.0
2018-07-19,34.93,35.08,34.918,35.01,19726,33.3342827112547,33.4774302178876,33.3228309107241,33.4106280481256,20670.2866825859,0.0,1.0
2018-07-20,34.95,35.15,34.95,35.074,4499,33.3533690454724,33.5442323876497,33.3533690454724,33.4717043176223,4714.36782849812,0.0,1.0
2018-07-23,34.84,34.86,34.69,34.69,21116,33.248394207275,33.2674805414927,33.105246700642,33.105246700642,22126.8261983921,0.0,1.0
2018-07-24,34.48,34.91,34.45,34.91,5457,32.9048401913559,33.315196377037,32.8762106900293,33.315196377037,5718.22743723365,0.0,1.0
2018-07-25,35.05,35.06,34.75,34.784,41316,33.4488007165611,33.4583438836699,33.1625057032952,33.1949524714653,43293.8033345694,0.0,1.0
2018-07-26,35.02,35.17,34.69,35.17,10943,33.4201712152345,33.5633187218674,33.105246700642,33.5633187218674,11466.8431089697,0.0,1.0
2018-07-27,34.2,34.57,34.07,34.569,24204,32.6376315123078,32.9907286953357,32.5135703398926,32.9897743786248,25362.6492378236,0.0,1.0
2018-07-30,33.32,34.11,33.286,34.11,6766,31.7978328067279,32.551743008328,31.7653860385578,32.551743008328,7089.88947046416,0.0,1.0
2018-07-31,33.54,33.65,33.54,33.65,44944,32.0077824831229,32.1127573213204,32.0077824831229,32.1127573213204,47095.4762578393,0.0,1.0
2018-08-01,33.64,33.65,33.54,33.65,5532,32.1032141542115,32.1127573213204,32.0077824831229,32.1127573213204,5796.81769887788,0.0,1.0
2018-08-02,34.14,34.15,33.42,33.57,2863,32.5803725096546,32.5899156767635,31.8932644778166,32.0364119844495,3000.0522544988,0.0,1.0
2018-08-03,33.951,33.979,33.81,33.92,11439,32.4000066512971,32.4267275192019,32.2654479950622,32.3704228332597,11986.5867059769,0.0,1.0
2018-08-06,34.32,34.345,33.87,33.87,16104,32.7521495176141,32.7760074353863,32.3227069977153,32.3227069977153,16874.9009802475,0.0,1.0
2018-08-07,34.46,34.576,34.46,34.576,2106,32.8857538571382,32.996454595601,32.8857538571382,32.996454595601,2206.81454696978,0.0,1.0
2018-08-08,34.5,34.5,34.33,34.33,6413,32.9239265255736,32.9239265255736,32.761692684723,32.761692684723,6719.99130565869,0.0,1.0
2018-08-09,34.47,34.551,34.362,34.54,16655,32.8952970242471,32.9725966778288,32.7922308194714,32.9620991940091,17452.2774357937,0.0,1.0
2018-08-10,34.318,34.49,34.25,34.47,10319,32.7502408841924,32.9143833584648,32.6853473478521,32.8952970242471,10812.9721320898,0.0,1.0
2018-08-13,34.09,34.567,34.09,34.567,1056,32.5326566741103,32.987865745203,32.5326566741103,32.987865745203,1106.55088395066,0.0,1.0
2018-08-14,34.38,34.38,34.17,34.17,116688,32.8094085202673,32.8094085202673,32.6090020109812,32.6090020109812,122273.872676548,0.0,1.0
2018-08-15,33.595,33.67,33.53,33.598,8491,32.0602699022216,32.1318436555381,31.998239316014,32.0631328523543,8897.46548828129,0.0,1.0
2018-08-16,33.698,33.87,33.698,33.76,8964,32.1585645234429,32.3227069977153,32.1585645234429,32.2177321595179,9393.10807171751,0.0,1.0
2018-08-17,33.69,33.69,33.503,33.6,16095,32.1509299897558,32.1509299897558,31.9724727648201,32.0650414857761,16865.4701488502,0.0,1.0
2018-08-20,34.092,34.12,33.8,33.84,5972,32.5345653075321,32.5612861754369,32.2559048279533,32.2940774963888,6257.88056719064,0.0,1.0
2018-08-21,34.37,34.542,34.03,34.03,11257,32.7998653531584,32.9640078274309,32.4753976714571,32.4753976714571,11795.8743377202,0.0,1.0
2018-08-22,34.78,34.78,34.78,34.78,499,33.1911352046218,33.1911352046218,33.1911352046218,33.1911352046218,522.887207472895,0.0,1.0
2018-08-23,34.951,35.07,34.8,34.985,6099,33.3543233621833,33.4678870507788,33.2102215388395,33.3867701303534,6390.9600769082,0.0,1.0
2018-08-24,35.47,35.53,35.23,35.23,5921,33.8496137351333,33.9068727377864,33.6205777245206,33.6205777245206,6204.43918927257,0.0,1.0
2018-08-27,35.882,36.09,35.75,36.0,6692,34.2427922200184,34.4412900958827,34.1168224141814,34.3554015919029,7012.34707897518,0.0,1.0
2018-08-28,36.04,36.2,35.92,35.96,5837,34.3935742603384,34.5462649340802,34.279056255032,34.3172289234675,6116.41809623104,0.0,1.0
2018-08-29,36.57,36.61,36.153,36.21,12784,34.8993621171081,34.9375347855435,34.5014120486685,34.555808101189,13395.9720647966,0.0,1.0
2018-08-30,36.55,36.62,36.43,36.51,4723,34.8802757828903,34.9470779526524,34.765757777584,34.8421031144549,4949.09074327553,0.0,1.0
2018-08-31,36.328,36.48,36.326,36.48,6092,34.6684174730736,34.8134736131283,34.6665088396518,34.8134736131283,6383.62498582141,0.0,1.0
2018-09-04,36.66,36.726,36.49,36.5,23238,34.9852506210878,35.0482355240063,34.8230167802372,34.832559947346,24350.406667846,0.0,1.0
2018-09-05,36.0,36.5,35.81,36.5,1847,34.3554015919029,34.832559947346,34.1740814168346,34.832559947346,1935.4161767584,0.0,1.0
2018-09-06,35.75,36.061,35.75,36.061,1242,34.1168224141814,34.413614911267,34.1168224141814,34.413614911267,1301.45473282833,0.0,1.0
2018-09-07,35.719,35.99,35.3,35.5,11480,34.0872385961439,34.3458584247941,33.6873798942826,33.8782432364598,12029.5493823424,0.0,1.0
2018-09-10,36.07,36.128,36.02,36.09,3628,34.422203761665,34.4775541308964,34.3744879261207,34.4412900958827,3801.67292326987,0.0,1.0
2018-09-11,36.38,36.44,36.15,36.25,5606,34.7180419420397,34.7753009446929,34.4985490985359,34.5939807696245,5874.36009036684,0.0,1.0
2018-09-12,36.58,36.58,36.134,36.134,8157,34.9089052842169,34.9089052842169,34.4832800311617,34.4832800311617,8547.47685642568,0.0,1.0
2018-09-13,36.51,36.98,36.481,36.98,27011,34.8421031144549,35.2906319685714,34.8144279298392,35.2906319685714,28304.020763628,0.0,1.0
2018-09-14,36.78,36.82,36.64,36.715,5417,35.0997686263942,35.1379412948296,34.9661642868701,35.0377380401866,5676.31263102339,0.0,1.0
2018-09-17,36.07,36.87,36.03,36.87,6705,34.422203761665,35.1856571303739,34.3840310932295,35.1856571303739,7025.96939099351,0.0,1.0
2018-09-18,36.47,36.59,36.31,36.512,8286,34.8039304460194,34.9184484513258,34.6512397722777,34.8440117478767,8682.65210645374,0.0,1.0
2018-09-19,35.746,36.55,35.667,36.44,3617,34.1130051473378,34.8802757828903,34.0376141271778,34.7753009446929,3790.14635156206,0.0,1.0
2018-09-20,36.01,36.18,35.95,36.18,5162,34.3649447590118,34.5271785998625,34.3076857563586,34.5271785998625,5409.10574143304,0.0,1.0
2018-09-21,35.95,36.261,35.942,36.16,20687,34.3076857563586,34.6044782534442,34.3000512226715,34.5080922656447,21677.2899017872,0.0,1.0
2018-09-24,36.488,36.52,36.17,36.17,1563,34.8211081468154,34.8516462815638,34.5176354327536,34.5176354327536,1637.8210526656,0.0,1.0
2018-09-25,36.89,36.97,36.66,36.66,10001,35.2047434645917,35.2810888014625,34.9852506210878,34.9852506210878,10479.7494227183,0.0,1.0
2018-09-26,36.84,37.05,36.83,36.9,18569,35.1570276290473,35.3574341383334,35.1474844619385,35.2142866317005,19457.9009129543,0.0,1.0
2018-09-27,36.92,37.05,36.82,36.97,71335,35.2333729659182,35.3574341383334,35.1379412948296,35.2810888014625,74749.8175252085,0.0,1.0
2018-09-28,36.954,37.19,36.825,36.9,2456,35.2658197340884,35.4910384778575,35.142712878384,35.2142866317005,2573.56910130948,0.0,1.0
2018-10-01,37.07,37.3,36.99,37.3,16120,35.3765204725512,35.596013316055,35.3001751356803,35.596013316055,16891.6669027316,0.0,1.0
2018-10-02,36.58,36.899,36.58,36.87,12277,34.9089052842169,35.2133323149896,34.9089052842169,35.1856571303739,12864.7018960817,0.0,1.0
2018-10-03,36.66,36.79,36.5,36.579,5478,34.9852506210878,35.109311793503,34.832559947346,34.907950967506,5740.23271049404,0.0,1.0
2018-10-04,36.037,36.58,35.833,36.58,19229,34.3907113102057,34.9089052842169,34.1960307011849,34.9089052842169,20149.4952154235,0.0,1.0
2018-10-05,35.7,36.239,35.345,36.2,8574,34.0691065786371,34.5834832858047,33.7303241462725,34.5462649340802,8984.43871116755,0.0,1.0
2018-10-08,34.97,35.44,34.84,35.35,3035,33.3724553796902,33.8209842338067,33.248394207275,33.7350957298269,3180.28592120288,0.0,1.0
2018-10-09,35.12,35.35,34.9,34.9,17787,33.5156028863231,33.7350957298269,33.3056532099281,33.3056532099281,18638.4664515439,0.0,1.0
2018-10-10,33.25,35.08,33.25,35.08,7900,31.7310306369659,33.4774302178876,31.7310306369659,33.4774302178876,8278.1742265248,0.0,1.0
2018-10-11,32.57,33.369,31.68,33.0,19028,31.0820952735633,31.8445943255614,30.2327534008746,31.4924514592444,19938.8733142169,0.0,1.0
2018-10-12,33.46,33.701,33.0,33.595,8780,31.931437146252,32.1614274735756,31.4924514592444,32.0602699022216,9200.29996315035,0.0,1.0
2018-10-15,33.08,33.34,33.08,33.28,10078,31.5687967961153,31.8169191409457,31.5687967961153,31.7596601382925,10560.435424673,0.0,1.0
2018-10-16,34.128,34.128,33.338,33.515,75126,32.568920709124,32.568920709124,31.8150105075239,31.9839245653507,78722.2932837851,0.0,1.0
2018-10-17,34.05,34.18,33.83,34.02,48811,32.4944840056749,32.6185451780901,32.2845343292799,32.4658545043483,51147.5901482154,0.0,1.0
2018-10-18,33.486,34.03,33.308,34.03,12273,31.956249380735,32.4753976714571,31.7863810061973,32.4753976714571,12860.5104154606,0.0,1.0
2018-10-19,32.55,33.4,32.55,33.4,7299,31.0630089393456,31.8741781435988,31.0630089393456,31.8741781435988,7648.40426321575,0.0,1.0
2018-10-22,32.8,32.87,32.45,32.8,11903,31.3015881170671,31.3683902868292,30.967577268257,31.3015881170671,12472.7984580158,0.0,1.0
2018-10-23,32.52,32.54,31.56,31.561,19921,31.034379438019,31.0534657722367,30.1182353955682,30.1191897122791,20874.6213628608,0.0,1.0
2018-10-24,31.08,31.88,31.05,31.81,8971,29.6601633743429,30.4236167430518,29.6315338730163,30.3568145732898,9400.44316280429,0.0,1.0
2018-10-25,30.999,31.23,30.392,30.64,5393,29.5828637207611,29.8033108809758,29.0035934772532,29.2402640215529,5651.16374729724,0.0,1.0
2018-10-26,30.34,30.553,29.87,30.41,14832,28.9539690082871,29.1572384677058,28.5054401541706,29.0207711780491,15542.0101427615,0.0,1.0
2018-10-29,29.95,30.75,29.48,30.75,28444,28.5817854910415,29.3452388597504,28.133256636925,29.3452388597504,29805.6186961103,0.0,1.0
2018-10-30,30.605,30.605,29.36,29.47,179813,29.2068629366719,29.2068629366719,28.0187386316186,28.1237134698161,188420.676227102,0.0,1.0
2018-10-31,31.09,31.44,31.09,31.14,24363,29.6697065414517,30.0037173902619,29.6697065414517,29.717422376996,25529.2605925094,0.0,1.0
2018-11-01,31.81,31.81,31.18,31.21,10686,30.3568145732898,30.3568145732898,29.7555950454315,29.7842245467581,11197.5404790689,0.0,1.0
2018-11-02,31.725,32.07,31.654,31.76,5909,30.2756976528645,30.6049369181202,30.2079411663915,30.3090987377455,6191.86474740949,0.0,1.0
2018-11-05,31.86,31.86,31.46,31.763,2967,30.4045304088341,30.4045304088341,30.0228037244796,30.3119616878781,3109.03075064545,0.0,1.0
2018-11-06,32.06,32.06,31.912,32.04,11593,30.5953937510113,30.5953937510113,30.4541548778002,30.5763074167936,12147.9587098863,0.0,1.0
2018-11-07,33.1,33.1,32.587,32.592,6456,31.587883130333,31.587883130333,31.0983186576484,31.1030902412028,6765.04972233469,0.0,1.0
2018-11-08,32.785,33.1,32.714,33.1,5647,31.2872733664038,31.587883130333,31.2195168799309,31.587883130333,5917.32276673235,0.0,1.0
2018-11-09,32.549,32.583,32.276,32.38,52286,31.0620546226347,31.0945013908048,30.8015261605628,30.9007750984949,54788.9389377311,0.0,1.0
2018-11-12,31.46,31.96,31.46,31.96,3071,30.0228037244796,30.4999620799227,30.0228037244796,30.4999620799227,3218.00924679211,0.0,1.0
2018-11-13,31.22,31.542,31.22,31.306,4706,29.7937677138669,30.1010576947723,29.7937677138669,29.8758389510031,4931.27695063617,0.0,1.0
2018-11-14,31.232,31.232,31.11,31.15,2962,29.8052195143976,29.8052195143976,29.6887928756695,29.7269655441049,3103.79139986917,0.0,1.0
2018-11-15,31.239,31.38,30.549,30.731,10055,29.8118997313738,29.9464583876087,29.1534212008623,29.3271068422436,10536.3344111021,0.0,1.0
2018-11-16,31.346,31.346,31.025,31.025,3407,29.9140116194386,29.9140116194386,29.6076759552441,29.6076759552441,3570.09361895823,0.0,1.0
2018-11-19,30.19,30.884,30.19,30.884,27921,28.8108215016542,29.4731172990092,28.8108215016542,29.4731172990092,29257.5826049112,0.0,1.0
2018-11-20,29.751,29.988,29.37,29.37,2973,28.3918764655751,28.6180495260551,28.0282817987275,28.0282817987275,3115.31797157699,0.0,1.0
2018-11-21,29.991,30.15,29.985,29.985,4935,28.6209124761878,28.7726488332187,28.6151865759225,28.6151865759225,5171.23921618986,0.0,1.0
2018-11-23,30.0,30.0,29.54,29.54,564,28.6295013265858,28.6295013265858,28.1905156395781,28.1905156395781,590.998767564555,0.0,1.0
2018-11-26,30.09,30.09,30.09,30.09,193,28.7153898305655,28.7153898305655,28.7153898305655,28.7153898305655,202.238939964467,0.0,1.0
2018-11-27,30.458,30.458,30.16,30.16,6545,29.0665783801717,29.0665783801717,28.7821920003276,28.7821920003276,6858.3101661525,0.0,1.0
2018-11-28,30.78,30.78,30.5,30.595,12722,29.373868361077,29.373868361077,29.1066596820289,29.1973197695631,13331.0041151707,0.0,1.0
2018-11-29,30.84,31.0,28.04,30.3,16333,29.4311273637302,29.583818037472,26.7590405732488,28.9157963398516,17114.8632458012,0.0,1.0
2018-11-30,30.97,30.97,30.7,30.7,14622,29.5551885361454,29.5551885361454,29.2975230242061,29.2975230242061,15321.9574101577,0.0,1.0
2018-12-03,31.29,31.29,30.98,31.1,2314,29.860569883629,29.860569883629,29.5647317032542,29.6792497085606,2424.77153926308,0.0,1.0
2018-12-04,30.843,31.48,30.821,31.48,29649,29.4339903138628,30.0418900586973,29.4129953462233,30.0418900586973,31068.3022331942,0.0,1.0
2018-12-06,30.5806,30.5806,30.2094,30.56,5296,29.1835776089263,29.1835776089263,28.8293352458453,29.163918684682,5549.52034223739,0.0,1.0
2018-12-07,30.285,30.51,30.192,30.443,3877,28.9014815891883,29.1162028491377,28.8127301350759,29.0522636295084,4062.5925919287,0.0,1.0
2018-12-10,30.428,30.428,29.977,30.03,4886,29.0379488788451,29.0379488788451,28.6075520422354,28.6581308279124,5119.8935785823,0.0,1.0
2018-12-11,30.565,30.73,30.481,30.72,6535,29.1686902682365,29.3261525255327,29.088527664522,29.3166093584238,6847.83146459994,0.0,1.0
2018-12-12,30.605,30.79,30.605,30.76,13785,29.2068629366719,29.3834115281859,29.2068629366719,29.3547820268593,14444.8900902082,0.0,1.0
2018-12-13,30.705,30.786,30.541,30.786,18487,29.3022946077605,29.3795942613423,29.1457866671752,29.3795942613423,19371.9755602233,0.0,1.0
2018-12-14,30.224,30.524,30.224,30.524,1342,28.8432682698243,29.1295632830901,28.8432682698243,29.1295632830901,1406.24174835396,0.0,1.0
2018-12-17,29.3203,30.0,29.25,29.995,19936,27.9808522581964,28.6295013265858,27.9137637934211,28.6247297430313,20890.3394151897,0.0,1.0
2018-12-18,29.48,29.582,29.204,29.523,9726,28.133256636925,28.2305969414354,27.8698652247204,28.1742922554931,10191.5851300228,0.0,1.0
2018-12-19,29.0766,29.62,28.86,29.52,5350,27.7482852757535,28.266860976449,27.5415802761755,28.1714293053604,5606.10533062122,0.0,1.0
2018-12-20,28.549,28.9,28.392,28.86,4862,27.2447877790899,27.579752944611,27.0949600554808,27.5415802761755,5094.74469485615,0.0,1.0
2018-12-21,28.31,28.835,28.302,28.4,7638,27.0167060851881,27.5177223584034,27.009071551501,27.1025945891679,8003.63224584765,0.0,1.0
2018-12-24,28.355,28.37,28.301,28.311,4011,27.059650337178,27.0739650878413,27.0081172347901,27.017660401899,4203.00719273303,0.0,1.0
2018-12-26,28.254,28.339,28.13,28.339,134555,26.9632643493785,27.0443812698038,26.8449290772286,27.0443812698038,140996.168740512,0.0,1.0
2018-12-27,28.318,28.42,28.27,28.32,119068,27.0243406188752,27.1216809233856,26.9785334167527,27.026249252297,124767.803646058,0.0,1.0
2018-12-28,28.17,28.1801,28.08,28.08,21914,27.1144825983239,27.124204155805,27.0278548583931,27.0278548583931,22767.0720900335,0.24245709,1.0
2018-12-31,28.245,28.249,28.12,28.13,7032,27.1866723815995,27.1905225033742,27.0663560761401,27.0759813805769,7305.74294684293,0.0,1.0
2019-01-02,28.286,28.31,28.23,28.27,2632,27.2261361297902,27.2492368604384,27.1722344249444,27.2107356426914,2734.4589641767,0.0,1.0
2019-01-03,28.443,28.446,28.36,28.36,3490,27.3772534094472,27.3801410007782,27.2973633826221,27.2973633826221,3625.85934079661,0.0,1.0
2019-01-04,28.28,28.3,28.25,28.29,4592,27.2203609471281,27.2396115560016,27.1914850338179,27.2299862515649,4770.75819281894,0.0,1.0
2019-01-07,28.225,28.28,28.225,28.28,2788,27.167421772726,27.2203609471281,27.167421772726,27.2203609471281,2896.53175992578,0.0,1.0
2019-01-08,28.175,28.209,28.15,28.182,2563,27.1192952505423,27.1520212856272,27.0952319894504,27.126032963648,2662.77291990307,0.0,1.0
2019-01-09,28.161,28.22,28.14,28.189,170250,27.1058198243308,27.1626091205076,27.0856066850136,27.1327706767537,176877.522283847,0.0,1.0
2019-01-10,28.176,28.2,28.17,28.18,6071,27.1202577809859,27.1433585116341,27.1144825983239,27.1241079027606,6307.33296790152,0.0,1.0
2019-01-11,28.19,28.27,28.174,28.237,1462,27.1337332071974,27.2107356426914,27.1183327200986,27.1789721380501,1518.91299605864,0.0,1.0
2019-01-14,28.227,28.229,28.2,28.2,672,27.1693468336134,27.1712718945007,27.1433585116341,27.1433585116341,698.159735534477,0.0,1.0
2019-01-15,28.21,28.24,28.18,28.199,3274,27.1529838160709,27.1818597293811,27.1241079027606,27.1423959811905,3401.45085437482,0.0,1.0
2019-01-16,28.16,28.208,28.16,28.19,4480,27.1048572938871,27.1510587551835,27.1048572938871,27.1337332071974,4654.39823689652,0.0,1.0
2019-01-17,28.167,28.209,28.165,28.192,6352,27.1115950069929,27.1520212856272,27.1096699461055,27.1356582680847,6599.27178588541,0.0,1.0
2019-01-18,28.1,28.1,28.08,28.1,5481,27.0471054672666,27.0471054672666,27.0278548583931,27.0471054672666,5694.36534295309,0.0,1.0
2019-01-22,28.1658,28.2,28.12,28.12,11392,27.1104399704605,27.1433585116341,27.0663560761401,27.0663560761401,11835.469802394,0.0,1.0
2019-01-23,28.13,28.163,28.13,28.157,3610,27.0759813805769,27.1077448852182,27.0759813805769,27.1019697025561,3750.53072214206,0.0,1.0
2019-01-24,28.215,28.24,28.21,28.21,10844,27.1577964682893,27.1818597293811,27.1529838160709,27.1529838160709,11266.1371609165,0.0,1.0
2019-01-25,28.165,28.21,28.142,28.179,23296,27.1096699461055,27.1529838160709,27.087531745901,27.123145372317,24202.8708318619,0.0,1.0
2019-01-28,28.175,28.21,28.14,28.14,9397,27.1192952505423,27.1529838160709,27.0856066850136,27.0856066850136,9762.80808752601,0.0,1.0
2019-01-29,28.23,28.23,28.19,28.19,1355,27.1722344249444,27.1722344249444,27.1337332071974,27.1337332071974,1407.74768102562,0.0,1.0
2019-01-30,28.275,28.28,28.18,28.239,12070,27.2155482949098,27.2203609471281,27.1241079027606,27.1808971989375,12539.8631069957,0.0,1.0
2019-01-31,28.34,28.39,28.32,28.35,13240,27.2781127737486,27.3262392959324,27.2588621648751,27.2877380781854,13755.4090751138,0.0,1.0
2019-02-01,28.25,28.3,28.25,28.263,11988,27.1914850338179,27.2396115560016,27.1914850338179,27.2039979295857,12454.6709964097,0.0,1.0
2019-02-04,28.23,28.25,28.215,28.215,10272,27.1722344249444,27.1914850338179,27.1577964682893,27.1577964682893,10671.8702431699,0.0,1.0
2019-02-05,28.26,28.29,28.235,28.252,27907,27.2011103382546,27.2299862515649,27.1770470771628,27.1934100947052,28993.3686600606,0.0,1.0
2019-02-06,28.286,28.31,28.27,28.298,16360,27.2261361297902,27.2492368604384,27.2107356426914,27.2376864951143,16996.8649900953,0.0,1.0
2019-02-07,28.345,28.38,28.311,28.342,4766,27.282925425967,27.3166139914956,27.2501993908821,27.280037834636,4951.53169576982,0.0,1.0
2019-02-08,28.38,28.396,28.38,28.396,3287,27.3166139914956,27.3320144785944,27.3166139914956,27.3320144785944,3414.95692068725,0.0,1.0
2019-02-11,28.335,28.37,28.32,28.32,3468,27.2733001215303,27.3069886870589,27.2588621648751,27.2588621648751,3603.00292088328,0.0,1.0
2019-02-12,28.3,28.32,28.294,28.31,3488,27.2396115560016,27.2588621648751,27.2338363733396,27.2492368604384,3623.78148444086,0.0,1.0
2019-02-13,28.275,28.29,28.254,28.26,53268,27.2155482949098,27.2299862515649,27.1953351555926,27.2011103382546,55341.6261792418,0.0,1.0
2019-02-14,28.355,28.393,28.341,28.36,39465,27.2925507304038,27.3291268872634,27.2790753041923,27.2973633826221,41001.3005399823,0.0,1.0
2019-02-15,28.335,28.35,28.32,28.324,60818,27.2733001215303,27.2877380781854,27.2588621648751,27.2627122866498,63185.5339222259,0.0,1.0
2019-02-19,28.27,28.35,28.27,28.35,13838,27.2107356426914,27.2877380781854,27.2107356426914,27.2877380781854,14376.6881254853,0.0,1.0
2019-02-20,28.27,28.36,28.19,28.36,15485,27.2107356426914,27.2973633826221,27.1337332071974,27.2973633826221,16087.8028344515,0.0,1.0
2019-02-21,28.1976,28.26,28.1199,28.1527,6217,27.1410484385693,27.2011103382546,27.0662598230958,27.0978308216483,6459.0164818718,0.0,1.0
2019-02-22,28.3895,28.4,28.32,28.34,27136,27.3257580307105,27.3358646003691,27.2588621648751,27.2781127737486,28192.3550349161,0.0,1.0
2019-02-25,28.4,28.58,28.375,28.5393,22827,27.3358646003691,27.5091200802306,27.3118013392773,27.4699450911731,23715.6135164368,0.0,1.0
2019-02-26,28.34,28.42,28.29,28.42,34845,27.2781127737486,27.3551152092426,27.2299862515649,27.3551152092426,36201.4523581829,0.0,1.0
2019-02-27,28.33,28.34,28.21,28.21,123665,27.2684874693119,27.2781127737486,27.1529838160709,27.1529838160709,128479.053117368,0.0,1.0
2019-02-28,28.41,28.46,28.385,28.46,3301,27.3454899048059,27.3936164269896,27.321426643714,27.3936164269896,3429.50191517754,0.0,1.0
2019-03-01,28.6,28.634,28.38,28.49,18965,27.5283706891041,27.5610967241891,27.3166139914956,27.4224923402999,19703.2728934693,0.0,1.0
2019-03-04,28.222,28.6,28.06,28.6,14888,27.164534181395,27.5283706891041,27.0086042495196,27.5283706891041,15467.5627122579,0.0,1.0
2019-03-05,28.224,28.33,28.224,28.33,19705,27.1664592422823,27.2684874693119,27.1664592422823,27.2684874693119,20472.0797450996,0.0,1.0
2019-03-06,27.968,28.05,27.95,27.95,8050,26.9200514487015,26.9989789450829,26.9027259007154,26.9027259007154,8363.37183192344,0.0,1.0
2019-03-07,27.839,27.93,27.79,27.88,34071,26.7958850214675,26.8834752918419,26.7487210297274,26.8353487696581,35397.3219485047,0.0,1.0
2019-03-08,27.743,27.743,27.59,27.7,24155,26.7034820988747,26.7034820988747,26.5562149409924,26.6620932897966,25095.3101366597,0.0,1.0
2019-03-11,28.119,28.119,27.97,27.97,3736,27.0653935456965,27.0653935456965,26.9219765095889,26.9219765095889,3881.43567255477,0.0,1.0
2019-03-12,28.26,28.29,28.233,28.26,30623,27.2011103382546,27.2299862515649,27.1751220162754,27.2011103382546,31815.0975911791,0.0,1.0
2019-03-13,28.36,28.53,28.343,28.38,27217,27.2973633826221,27.4609935580469,27.2810003650797,27.3166139914956,28276.5082173243,0.0,1.0
2019-03-14,28.432,28.468,28.33,28.33,5960,27.3666655745667,27.401316670539,27.2684874693119,27.2684874693119,6192.01194015698,0.0,1.0
2019-03-15,28.6949,28.74,28.6949,28.74,1672,27.6197148282089,27.6631249512186,27.6197148282089,27.6631249512186,1737.08791341316,0.0,1.0
2019-03-18,28.819,28.869,28.69,28.69,4768,27.7391648562689,27.7872913784527,27.6149984290349,27.6149984290349,4953.60955212559,0.0,1.0
2019-03-19,28.9077,28.9247,28.87,28.87,3041,27.8245413066229,27.8409043241654,27.7882539088964,27.7882539088964,3159.38058892909,0.0,1.0
2019-03-20,28.877,28.88,28.744,28.744,486,27.7949916220021,27.7978792133331,27.6669750729933,27.6669750729933,504.919094449042,0.0,1.0
2019-03-21,29.359,29.359,29.201,29.201,650,28.2589312958534,28.2589312958534,28.1068514857528,28.1068514857528,675.303315621147,0.0,1.0
2019-03-22,28.788,29.21,28.788,29.18,8697,27.709326412515,28.1155142597459,27.709326412515,28.0866383464356,9035.55836301095,0.0,1.0
2019-03-25,28.86,28.87,28.779,28.82,37234,27.7786286044596,27.7882539088964,27.7006636385219,27.7401273867126,38683.4517751351,0.0,1.0
2019-03-26,29.008,29.086,28.945,29.06,36066,27.9210831101235,27.9961604847302,27.860443692172,27.9711346931946,37469.9836633727,0.0,1.0
2019-03-27,28.786,28.97,28.59,28.97,14010,27.7074013516277,27.8845069532639,27.5187453846674,27.8845069532639,14555.3837720804,0.0,1.0
2019-03-28,28.932,29.0,28.89,28.89,1976,27.8479307964042,27.9133828665741,27.8075045177699,27.8075045177699,2052.92207948829,0.0,1.0
2019-03-29,29.21,29.21,29.041,29.041,25819,28.1155142597459,28.1155142597459,27.9528466147648,27.9528466147648,26824.0866246498,0.0,1.0
2019-04-01,29.461,29.461,29.365,29.365,7909,28.3571094011083,28.3571094011083,28.2647064785155,28.2647064785155,8216.88295884253,0.0,1.0
2019-04-02,29.51,29.52,29.44,29.44,6765,28.4042733928483,28.4138986972851,28.3368962617911,28.3368962617911,7028.34912334933,0.0,1.0
2019-04-03,29.59,29.652,29.5,29.57,12066,28.4812758283423,28.5409527158502,28.3946480884116,28.4620252194688,12535.7073942843,0.0,1.0
2019-04-04,29.348,29.55,29.243,29.55,51233,28.248343460973,28.4427746105953,28.1472777643871,28.4427746105953,53227.4073372588,0.0,1.0
2019-04-05,29.47,29.52,29.426,29.51,15094,28.3657721751013,28.4138986972851,28.3234208355796,28.4042733928483,15681.5819169009,0.0,1.0
2019-04-08,29.532,29.532,29.4,29.4,10836,28.4254490626092,28.4254490626092,28.2983950440441,28.2983950440441,11257.8257354935,0.0,1.0
2019-04-09,29.47,29.49,29.44,29.45,15525,28.3657721751013,28.3850227839748,28.3368962617911,28.3465215662278,16129.3599615666,0.0,1.0
2019-04-10,29.719,29.802,29.719,29.76,7209,28.6054422555764,28.6853322824014,28.6054422555764,28.6449060037671,7489.63323432746,0.0,1.0
2019-04-11,29.841,29.841,29.791,29.8,5289,28.7228709697048,28.7228709697048,28.674744447521,28.6834072215141,5494.89113280037,0.0,1.0
2019-04-12,29.878,29.89,29.86,29.87,3049,28.7584845961207,28.7700349614448,28.7411590481346,28.7507843525713,3167.69201435212,0.0,1.0
2019-04-15,29.876,29.974,29.8,29.85,12906,28.7565595352334,28.8508875187135,28.6834072215141,28.7315337436978,13408.4070637023,0.0,1.0
2019-04-16,29.6605,30.0,29.5839,30.0,3654,28.5491342246214,28.8759133102491,28.4754043926359,28.8759133102491,3796.24356196873,0.0,1.0
2019-04-17,29.204,29.83,29.19,29.83,7683,28.1097390770838,28.7122831348243,28.0962636508724,28.7122831348243,7982.08519064195,0.0,1.0
2019-04-18,29.321,29.34,29.001,29.001,1728,28.2223551389938,28.2406432174236,27.9143453970178,27.9143453970178,1795.26789137437,0.0,1.0
2019-04-22,29.453,29.453,29.392,29.392,3266,28.3494091575589,28.3494091575589,28.2906948004947,28.2906948004947,3393.13942895179,0.0,1.0
2019-04-23,29.61,29.63,29.29,29.29,178383,28.5005264372158,28.5197770460893,28.1925166952398,28.1925166952398,185327.125154534,0.0,1.0
2019-04-24,29.616,29.71,29.546,29.546,33386,28.5063016198779,28.5967794815833,28.4389244888206,28.4389244888206,34685.6561466578,0.0,1.0
2019-04-25,29.46,29.504,29.36,29.46,15724,28.3561468706646,28.3984982101863,28.2598938262971,28.3561468706646,16336.1066689645,0.0,1.0
2019-04-26,29.6342,29.6342,29.3869,29.3869,14656,28.5238196739528,28.5238196739528,28.285785895232,28.285785895232,15226.53137499,0.0,1.0
2019-04-29,29.62,29.71,29.62,29.71,2782,28.5101517416526,28.5967794815833,28.5101517416526,28.5967794815833,2890.29819085851,0.0,1.0
2019-04-30,29.816,29.816,29.58,29.58,8227,28.6988077086129,28.6988077086129,28.4716505239056,28.4716505239056,8547.26211940795,0.0,1.0
2019-05-01,29.45,29.67,29.45,29.67,14764,28.3465215662278,28.5582782638363,28.3465215662278,28.5582782638363,15338.735618201,0.0,1.0
2019-05-02,29.642,29.642,29.438,29.59,9881,28.5313274114134,28.5313274114134,28.3349712009037,28.4812758283423,10265.6493256193,0.0,1.0
2019-05-03,29.83,29.89,29.82,29.836,22238,28.7122831348243,28.7700349614448,28.7026578303876,28.7180583174864,23103.6848196663,0.0,1.0
2019-05-06,29.839,29.839,29.25,29.25,2750,28.7209459088174,28.7209459088174,28.1540154774929,28.1540154774929,2857.05248916639,0.0,1.0
2019-05-07,29.339,29.52,29.17,29.52,17483,28.2396806869799,28.4138986972851,28.0770130419989,28.4138986972851,18163.5813338531,0.0,1.0
2019-05-08,29.392,29.545,29.22,29.236,5384,28.2906948004947,28.437961958377,28.1251395641826,28.1405400512814,5593.58930969885,0.0,1.0
2019-05-09,29.399,29.399,28.99,28.99,30527,28.2974325136004,28.2974325136004,27.9037575621374,27.9037575621374,31715.3604861027,0.0,1.0
2019-05-10,29.479,29.564,29.16,29.35,13028,28.3744349490944,28.4562500368068,28.0673877375621,28.2502685218603,13535.1563014035,0.0,1.0
2019-05-13,28.861,29.07,28.73,29.07,4879,27.7795911349033,27.9807599976314,27.6534996467819,27.9807599976314,5068.93057987011,0.0,1.0
2019-05-14,29.268,29.305,29.066,29.066,2145,28.171341025479,28.206954651895,27.9769098758567,27.9769098758567,2228.50094154978,0.0,1.0
2019-05-15,29.19,29.29,29.089,29.089,8163,28.0962636508724,28.1925166952398,27.9990480760612,27.9990480760612,8480.77071602371,0.0,1.0
2019-05-16,29.438,29.53,29.41,29.41,8942,28.3349712009037,28.4235240017218,28.3080203484808,28.3080203484808,9290.09576659124,0.0,1.0
2019-05-17,29.12,29.37,29.12,29.15,8486,28.0288865198151,28.2695191307339,28.0288865198151,28.0577624331254,8816.34451747854,0.0,1.0
2019-05-20,28.73,28.88,28.73,28.74,34109,27.6534996467819,27.7978792133331,27.6534996467819,27.6631249512186,35436.8012192641,0.0,1.0
2019-05-21,29.0,29.08,28.99,29.0,32971,27.9133828665741,27.9903853020681,27.9037575621374,27.9133828665741,34254.5009528382,0.0,1.0
2019-05-22,29.027,29.045,28.95,28.95,2715,27.9393711885533,27.9566967365395,27.8652563443904,27.8652563443904,2820.69000294064,0.0,1.0
2019-05-23,28.581,28.6,28.49,28.6,6697,27.5100826106743,27.5283706891041,27.4224923402999,27.5283706891041,6957.70200725357,0.0,1.0
2019-05-24,28.45,28.569,28.45,28.493,3582,27.3839911225529,27.4985322453502,27.3839911225529,27.4253799316309,3721.44073316145,0.0,1.0
2019-05-28,28.376,28.595,28.34,28.595,6798,27.3127638697209,27.5235580368857,27.2781127737486,27.5235580368857,7062.63375321932,0.0,1.0
2019-05-29,28.1,28.26,28.04,28.26,6318,27.0471054672666,27.2011103382546,26.9893536406461,27.2011103382546,6563.94822783755,0.0,1.0
2019-05-30,28.51,28.53,28.428,28.48,10745,27.4417429491734,27.4609935580469,27.362815452792,27.4128670358631,11163.2832713065,0.0,1.0
2019-05-31,28.24,28.24,28.22,28.24,6684,27.1818597293811,27.1818597293811,27.1626091205076,27.1818597293811,6944.19594094115,0.0,1.0
2019-06-03,28.117,28.296,27.98,28.1,13412,27.0634684848091,27.2357614342269,26.9316018140256,27.0471054672666,13934.104721709,0.0,1.0
2019-06-04,28.73,28.73,28.27,28.31,2587,27.6534996467819,27.6534996467819,27.2107356426914,27.2492368604384,2687.70719617216,0.0,1.0
2019-06-05,29.123,29.123,28.83,28.83,2226,28.0317741111461,28.0317741111461,27.7497526911494,27.7497526911494,2312.65412395796,0.0,1.0
2019-06-06,29.36,29.47,29.19,29.19,28731,28.2598938262971,28.3657721751013,28.0962636508724,28.0962636508724,29849.4454786326,0.0,1.0
2019-06-07,29.6902,29.77,29.6416,29.6416,33943,28.5777213787986,28.6545313082038,28.530942399236,28.530942399236,35264.3391417362,0.0,1.0
2019-06-10,29.86,29.94,29.84,29.8973,26759,28.7411590481346,28.8181614836286,28.7219084392611,28.7770614336837,27800.6791118558,0.0,1.0
2019-06-11,29.72,30.04,29.62,29.96,11702,28.6064047860201,28.9144145279961,28.5101517416526,28.8374120925021,12157.5375375364,0.0,1.0
2019-06-12,29.81,29.85,29.71,29.82,32938,28.6930325259508,28.7315337436978,28.5967794815833,28.7026578303876,34220.2163229682,0.0,1.0
2019-06-13,29.85,29.91,29.788,29.91,20873,28.7315337436978,28.7892855703183,28.67185685619,28.7892855703183,21685.5478568619,0.0,1.0
2019-06-14,29.74,29.74,29.68,29.68,8448,28.6256553948936,28.6256553948936,28.5679035682731,28.5679035682731,8776.86524671914,0.0,1.0
2019-06-17,29.607,29.67,29.59,29.6,2375,28.4976388458848,28.5582782638363,28.4812758283423,28.4909011327791,2467.45442246188,0.0,1.0
2019-06-18,29.91,30.02,29.7,29.7,25088,28.7892855703183,28.8951639191226,28.5871541771466,28.5871541771466,26064.6301266205,0.0,1.0
2019-06-19,30.145,30.145,29.8,29.8,10346,29.0154802245819,29.0154802245819,28.6834072215141,28.6834072215141,10748.7509283329,0.0,1.0
2019-06-20,30.43,30.48,30.35,30.41,9732,29.2898014010293,29.3379279232131,29.2127989655353,29.2705507921558,10110.8490271154,0.0,1.0
2019-06-21,30.343,30.53,30.29,30.53,4256,29.2060612524296,29.3860544453968,29.1550471389148,29.3860544453968,4421.67832505169,0.0,1.0
2019-06-24,30.272,30.295,30.272,30.295,949,29.1377215909287,29.1598597911332,29.1377215909287,29.1598597911332,985.942840806873,0.0,1.0
2019-06-25,30.025,30.303,30.025,30.26,6842,28.899976571341,29.1675600346826,28.899976571341,29.1261712256046,7108.34659304596,0.0,1.0
2019-06-26,29.871,29.871,29.864,29.864,823,28.751746883015,28.751746883015,28.7450091699093,28.7450091699093,855.03789039416,0.0,1.0
2019-06-27,30.054,30.1,29.98,29.98,24826,28.9278899542075,28.9721663546166,28.8566627013756,28.8566627013756,25792.4309440163,0.0,1.0
2019-06-28,30.262,30.262,30.07,30.07,17400,29.1280962864919,29.1280962864919,28.9432904413063,28.9432904413063,18077.3502950892,0.0,1.0
2019-07-01,30.57,30.6,30.514,30.6,1607,29.4245556631438,29.4534315764541,29.370653958298,29.4534315764541,1669.55758185105,0.0,1.0
2019-07-02,30.696,30.696,30.61,30.61,582,29.5458344990469,29.5458344990469,29.4630568808908,29.4630568808908,604.656199525395,0.0,1.0
2019-07-03,30.962,30.962,30.87,30.87,7194,29.8018675970644,29.8018675970644,29.7133147962463,29.7133147962463,7474.04931165927,0.0,1.0
2019-07-05,30.882,30.921,30.64,30.64,1739,29.7248651615704,29.7624038488737,29.4919327942011,29.4919327942011,1806.69610133104,0.0,1.0
2019-07-08,30.72,30.808,30.7,30.808,7650,29.5689352296951,29.6536379087385,29.5496846208216,29.6536379087385,7947.80056077194,0.0,1.0
2019-07-09,30.865,30.865,30.69,30.69,828,29.7085021440279,29.7085021440279,29.5400593163848,29.5400593163848,860.232531283553,0.0,1.0
2019-07-10,30.92,31.0,30.92,30.995,53517,29.7614413184301,29.8384437539241,29.7614413184301,29.8336311017057,55600.3192955336,0.0,1.0
2019-07-11,31.03,31.03,30.9,30.91,75644,29.8673196672343,29.8673196672343,29.7421907095565,29.7518160139933,78588.6830874554,0.0,1.0
2019-07-12,31.08,31.08,30.885,30.885,49502,29.915446189418,29.915446189418,29.7277527529014,29.7277527529014,51429.0226613508,0.0,1.0
2019-07-15,31.11,31.125,31.04,31.09,50028,29.9443221027283,29.9587600593834,29.876944971671,29.9250714938548,51975.4988829149,0.0,1.0
2019-07-16,30.88,31.1,30.874,31.1,41032,29.7229401006831,29.9346967982915,29.717164918021,29.9346967982915,42629.3009947182,0.0,1.0
2019-07-17,30.85,30.95,30.85,30.95,20746,29.6940641873728,29.7903172317403,29.6940641873728,29.7903172317403,21553.6039782712,0.0,1.0
2019-07-18,31.115,31.122,30.7,30.7,11887,29.9491347549467,29.9558724680524,29.5496846208216,29.5496846208216,12349.7392504439,0.0,1.0
2019-07-19,30.933,31.16,30.93,31.16,25894,29.7739542141978,29.992448624912,29.7710666228668,29.992448624912,26902.0062379907,0.0,1.0
2019-07-22,31.01,31.07,31.0,31.06,8034,29.8480690583608,29.9058208849813,29.8384437539241,29.8961955805445,8346.74898107737,0.0,1.0
2019-07-23,31.13,31.16,30.86,31.07,311732,29.9635727116018,29.992448624912,29.7036894918096,29.9058208849813,323867.158746479,0.0,1.0
2019-07-24,31.418,31.418,31.206,31.32,7027,30.2407814793802,30.2407814793802,30.0367250253211,30.1464534959,7300.54830595353,0.0,1.0
2019-07-25,31.14,31.25,31.14,31.15,128684,29.9731980160385,30.0790763648428,29.9731980160385,29.9828233204753,133693.433642141,0.0,1.0
2019-07-26,31.18,31.249,31.17,31.205,37578,30.0116992337855,30.0781138343991,30.0020739293488,30.0357624948774,39040.8430683254,0.0,1.0
2019-07-29,31.1,31.1,31.012,31.03,19548,29.9346967982915,29.9346967982915,29.8499941192481,29.8673196672343,20308.9680211726,0.0,1.0
2019-07-30,31.035,31.12,31.0,31.0,32935,29.8721323194527,29.953947407165,29.8384437539241,29.8384437539241,34217.0995384345,0.0,1.0
2019-07-31,30.61,30.96,30.61,30.96,11376,29.4630568808908,29.799942536177,29.4630568808908,29.799942536177,11818.8469515479,0.0,1.0
2019-08-01,30.559,31.13,30.559,30.95,24938,29.4139678282634,29.9635727116018,29.4139678282634,29.7903172317403,25908.7908999387,0.0,1.0
2019-08-02,30.204,30.26,30.04,30.26,27796,29.0722695207588,29.1261712256046,28.9144145279961,29.1261712256046,28878.047632316,0.0,1.0
2019-08-05,29.485,29.8,29.36,29.8,18046,28.3802101317565,28.6834072215141,28.2598938262971,28.6834072215141,18748.4978979988,0.0,1.0
2019-08-06,30.02,30.02,29.741,29.826,12368,28.8951639191226,28.8951639191226,28.6266179253373,28.7084330130496,12849.4637040036,0.0,1.0
2019-08-07,30.25,30.342,29.89,29.89,19357,29.1165459211678,29.2050987219859,28.7700349614448,28.7700349614448,20110.5327391978,0.0,1.0
2019-08-08,30.769,30.77,30.45,30.45,1813,29.6160992214351,29.6170617518788,29.3090520099028,29.3090520099028,1883.57678649406,0.0,1.0
2019-08-09,30.75,30.847,30.66,30.765,4749,29.5978111430053,29.6911765960418,29.5111834030746,29.6122490996604,4933.86991674589,0.0,1.0
2019-08-12,30.41,30.66,30.346,30.535,18006,29.2705507921558,29.5111834030746,29.2089488437606,29.3908670976152,18706.9407708836,0.0,1.0
2019-08-13,30.801,30.842,30.52,30.52,7052,29.6469001956327,29.6863639438234,29.3764291409601,29.3764291409601,7326.52151040051,0.0,1.0
2019-08-14,30.05,30.47,30.03,30.445,5358,28.9240398324328,29.3283026187763,28.9047892235593,29.3042393576844,5566.57717707401,0.0,1.0
2019-08-15,30.31,30.39,30.155,30.155,10511,29.1742977477883,29.2513001832823,29.0251055290187,29.0251055290187,10920.1740776829,0.0,1.0
2019-08-16,30.69,30.74,30.51,30.51,7358,29.5400593163848,29.5881858385686,29.3668038365233,29.3668038365233,7644.43353283138,0.0,1.0
2019-08-19,30.93,30.97,30.87,30.87,17781,29.7710666228668,29.8095678406138,29.7133147962463,29.7133147962463,18473.1819308609,0.0,1.0
2019-08-20,30.79,30.95,30.79,30.905,16088,29.6363123607523,29.7903172317403,29.6363123607523,29.7470033617749,16714.2765257123,0.0,1.0
2019-08-21,31.06,31.06,30.92,30.92,4675,29.8961955805445,29.8961955805445,29.7614413184301,29.7614413184301,4856.98923158287,0.0,1.0
2019-08-22,31.13,31.21,30.97,31.19,3823,29.9635727116018,30.0405751470958,29.8095678406138,30.0213245382223,3971.82242403022,0.0,1.0
2019-08-23,30.363,31.157,30.363,30.97,2803,29.2253118613031,29.989561033581,29.2253118613031,29.8095678406138,2912.11568259396,0.0,1.0
2019-08-26,30.74,30.74,30.47,30.621,3417,29.5881858385686,29.5881858385686,29.3283026187763,29.4736447157712,3550.01758381147,0.0,1.0
2019-08-27,30.77,30.86,30.68,30.75,5917,29.6170617518788,29.7036894918096,29.5304340119481,29.5978111430053,6147.33802850819,0.0,1.0
2019-08-28,30.91,30.91,30.59,30.59,12908,29.7518160139933,29.7518160139933,29.4438062720173,29.4438062720173,13410.4849200581,0.0,1.0
2019-08-29,31.2,31.259,31.07,31.07,12954,30.030949842659,30.0877391388359,29.9058208849813,29.9058208849813,13458.2756162405,0.0,1.0
2019-08-30,31.218,31.285,31.065,31.285,21705,30.0482753906452,30.1127649303714,29.9010082327629,30.1127649303714,22549.9361008569,0.0,1.0
2019-09-03,31.08,31.12,31.041,31.08,700,29.915446189418,29.953947407165,29.8779075021147,29.915446189418,727.249724515082,0.0,1.0
2019-09-04,31.26,31.26,31.112,31.112,3329,30.0887016692795,30.0887016692795,29.9462471636156,29.9462471636156,3458.59190415815,0.0,1.0
2019-09-05,31.41,31.486,31.31,31.486,3700,30.2330812358308,30.3062335495501,30.1368281914633,30.3062335495501,3844.03425815114,0.0,1.0
2019-09-06,31.364,31.47,31.364,31.47,3500,30.1888048354217,30.2908330624513,30.1888048354217,30.2908330624513,3636.24862257541,0.0,1.0
2019-09-09,30.53,31.43,30.53,31.43,8766,29.3860544453968,30.2523318447043,29.3860544453968,30.2523318447043,9107.24440728458,0.0,1.0
2019-09-10,29.99,30.2,29.81,30.2,11000,28.8662880058123,29.0684193989841,28.6930325259508,29.0684193989841,11428.2099566656,0.0,1.0
2019-09-11,30.096,30.096,29.93,29.93,1126,28.9683162328419,28.9683162328419,28.8085361791918,28.8085361791918,1169.8331282914,0.0,1.0
2019-09-12,30.381,30.499,30.381,30.39,3600,29.2426374092892,29.3562160016429,29.2426374092892,29.2513001832823,3740.14144036328,0.0,1.0
2019-09-13,30.268,30.36,30.24,30.331,1500,29.133871469154,29.2224242699721,29.1069206167311,29.1945108871055,1558.39226681803,0.0,1.0
2019-09-16,30.251,30.257,30.173,30.2,3400,29.1175084516115,29.1232836342735,29.0424310770048,29.0684193989841,3532.35580478754,0.0,1.0
2019-09-17,30.788,30.82,30.521,30.521,11400,29.634387299865,29.6651882740626,29.3773916714037,29.3773916714037,11843.781227817,0.0,1.0
2019-09-18,30.744,30.75,30.408,30.75,3100,29.5920359603433,29.5978111430053,29.2686257312685,29.5978111430053,3220.67735142392,0.0,1.0
2019-09-19,30.751,30.8,30.751,30.798,400,29.598773673449,29.6459376651891,29.598773673449,29.6440126043017,415.571271151475,0.0,1.0
2019-09-20,30.774,30.84,30.742,30.75,12500,29.6209118736535,29.6844388829361,29.5901108994559,29.5978111430053,12986.6022234836,0.0,1.0
2019-09-23,30.768,30.86,30.768,30.821,4500,29.6151366909915,29.7036894918096,29.6151366909915,29.6661508045062,4675.17680045408,0.0,1.0
2019-09-24,30.604,30.733,30.572,30.733,1100,29.4572816982288,29.5814481254628,29.4264807240312,29.5814481254628,1142.82099566655,0.0,1.0
2019-09-25,30.66,30.67,30.47,30.51,5510,29.5111834030746,29.5208087075113,29.3283026187763,29.3668038365233,5724.49426011156,0.0,1.0
2019-09-26,30.732,30.84,30.67,30.672,41800,29.5804855950192,29.6844388829361,29.5208087075113,29.5227337683987,43427.197835329,0.0,1.0
2019-09-27,30.265,30.56,30.117,30.56,2000,29.1309838778229,29.4149303587071,28.9885293721591,29.4149303587071,2077.85635575738,0.0,1.0
2019-09-30,30.477,30.51,30.355,30.355,7171,29.335040331882,29.3668038365233,29.2176116177537,29.2176116177537,7450.15396356808,0.0,1.0
2019-10-01,30.128,30.58,30.128,30.4,10031,28.9991172070395,29.4341809675806,28.9991172070395,29.2609254877191,10421.4885523011,0.0,1.0
2019-10-02,29.594,29.63,29.594,29.624,3200,28.485125950117,28.5197770460893,28.485125950117,28.5140018634273,3324.5701692118,0.0,1.0
2019-10-03,29.902,29.92,29.9,29.9,10700,28.7815853267689,28.7989108747551,28.7796602658816,28.7796602658816,11116.531503302,0.0,1.0
2019-10-04,30.4,30.4,30.25,30.256,4100,29.2609254877191,29.2609254877191,29.1165459211678,29.1223211038299,4259.60552930261,0.0,1.0
2019-10-07,30.337,30.4,30.33,30.34,6522,29.2002860697675,29.2609254877191,29.1935483566618,29.2031736610986,6775.88957612481,0.0,1.0
2019-10-08,29.824,30.09,29.824,29.979,5400,28.7065079521623,28.9625410501798,28.7065079521623,28.8557001709319,5610.21216054491,0.0,1.0
2019-10-09,30.181,30.24,30.0,30.0,1100,29.0501313205543,29.1069206167311,28.8759133102491,28.8759133102491,1142.82099566655,0.0,1.0
2019-10-10,30.36,30.38,30.34,30.38,9200,29.2224242699721,29.2416748788456,29.2031736610986,29.2416748788456,9558.13923648391,0.0,1.0
2019-10-11,30.4,30.66,30.4,30.66,12600,29.2609254877191,29.5111834030746,29.2609254877191,29.5111834030746,13090.4950412714,0.0,1.0
2019-10-14,30.337,30.45,30.337,30.45,1245,29.2002860697675,29.3090520099028,29.2002860697675,29.3090520099028,1293.46558145897,0.0,1.0
2019-10-15,30.448,30.49,30.384,30.47,3336,29.3071269490155,29.3475532276498,29.2455250006203,29.3283026187763,3465.8644014033,0.0,1.0
2019-10-16,30.175,30.175,30.11,30.147,17700,29.0443561378922,29.0443561378922,28.9817916590533,29.0174052854693,18389.0287484528,0.0,1.0
2019-10-17,30.37,30.37,30.3,30.3,5000,29.2320495744088,29.2320495744088,29.1646724433516,29.1646724433516,5194.64088939344,0.0,1.0
2019-10-18,30.3,30.34,30.29,30.29,3100,29.1646724433516,29.2031736610986,29.1550471389148,29.1550471389148,3220.67735142393,0.0,1.0
2019-10-21,30.382,30.394,30.345,30.345,1000,29.2435999397329,29.255150305057,29.2079863133169,29.2079863133169,1038.92817787869,0.0,1.0
2019-10-22,29.964,30.5,29.964,30.5,109330,28.8412622142768,29.3571785320866,28.8412622142768,29.3571785320866,113586.017687477,0.0,1.0
2019-10-23,29.962,30.05,29.861,29.96,10900,28.8393371533894,28.9240398324328,28.7421215785783,28.8374120925021,11324.3171388777,0.0,1.0
2019-10-24,30.251,30.251,30.2,30.212,1000,29.1175084516115,29.1175084516115,29.0684193989841,29.0799697643082,1038.92817787869,0.0,1.0
2019-10-25,30.165,30.165,30.151,30.151,800,29.0347308334554,29.0347308334554,29.021255407244,29.021255407244,831.142542302951,0.0,1.0
2019-10-28,30.246,30.26,30.245,30.26,56900,29.1126957993931,29.1261712256046,29.1117332689494,29.1261712256046,59115.0133212973,0.0,1.0
2019-10-29,30.44,30.53,30.43,30.455,15500,29.2994267054661,29.3860544453968,29.2898014010293,29.3138646621212,16103.3867571196,0.0,1.0
2019-10-30,30.68,30.704,30.56,30.58,6800,29.5304340119481,29.5535347425963,29.4149303587071,29.4341809675806,7064.71160957506,0.0,1.0
2019-10-31,30.441,30.54,30.39,30.501,3600,29.3003892359097,29.3956797498336,29.2513001832823,29.3581410625302,3740.14144036328,0.0,1.0
2019-11-01,30.45,30.48,30.42,30.451,4740,29.3090520099028,29.3379279232131,29.2801760965926,29.3100145403465,4924.51956314498,0.0,1.0
2019-11-04,30.156,30.434,30.129,30.434,5500,29.0260680594624,29.293651522804,29.0000797374832,29.293651522804,5714.10497833277,0.0,1.0
2019-11-05,29.9,29.94,29.855,29.855,10000,28.7796602658816,28.8181614836286,28.7363463959162,28.7363463959162,10389.2817787869,0.0,1.0
2019-11-06,30.087,30.087,30.055,30.07,2200,28.9596534588488,28.9596534588488,28.9288524846512,28.9432904413063,2285.64199133311,0.0,1.0
2019-11-07,29.971,30.113,29.971,30.106,6551,28.8479999273825,28.9846792503843,28.8479999273825,28.9779415372786,6806.01849328328,0.0,1.0
2019-11-08,30.066,30.066,30.066,30.066,249,28.9394403195316,28.9394403195316,28.9394403195316,28.9394403195316,258.693116291793,0.0,1.0
2019-11-11,30.123,30.14,30.085,30.085,36500,28.9943045548211,29.0106675723636,28.9577283979615,28.9577283979615,37920.8784925721,0.0,1.0
2019-11-12,30.11,30.171,30.11,30.16,29100,28.9817916590533,29.0405060161175,28.9817916590533,29.0299181812371,30232.8099762698,0.0,1.0
2019-11-13,30.14,30.18,29.96,29.96,116201,29.0106675723636,29.0491687901106,28.8374120925021,28.8374120925021,120724.493197681,0.0,1.0
2019-11-14,30.19,30.202,30.13,30.202,99262,29.0587940945473,29.0703444598714,29.0010422679268,29.0703444598714,103126.088792594,0.0,1.0
2019-11-15,30.3,30.34,30.28,30.28,251900,29.1646724433516,29.2031736610986,29.1454218344781,29.1454218344781,261706.008007641,0.0,1.0
2019-11-18,30.385,30.419,30.325,30.325,63800,29.2464875310639,29.2792135661489,29.1887357044434,29.1887357044434,66283.6177486603,0.0,1.0
2019-11-19,30.33,30.36,30.33,30.36,48200,29.1935483566618,29.2224242699721,29.1935483566618,29.2224242699721,50076.3381737527,0.0,1.0
2019-11-20,30.179,30.26,30.115,30.26,70900,29.0482062596669,29.1261712256046,28.9866043112717,29.1261712256046,73660.0078115989,0.0,1.0
2019-11-21,30.054,30.1,30.05,30.1,49107,28.9278899542075,28.9721663546166,28.9240398324328,28.9721663546166,51018.6460310887,0.0,1.0
2019-11-22,30.11,30.12,30.09,30.092,11200,28.9817916590533,28.9914169634901,28.9625410501798,28.9644661110672,11635.9955922413,0.0,1.0
2019-11-25,30.25,30.26,30.246,30.26,121300,29.1165459211678,29.1261712256046,29.1126957993931,29.1261712256046,126021.987976685,0.0,1.0
2019-11-26,30.281,30.281,30.22,30.244,19184,29.1463843649217,29.1463843649217,29.0876700078576,29.1107707385058,19930.7981644248,0.0,1.0
2019-11-27,30.389,30.4,30.332,30.332,13100,29.2503376528386,29.2609254877191,29.1954734175492,29.1954734175492,13609.9591302108,0.0,1.0
2019-11-29,30.281,30.36,30.281,30.36,3400,29.1463843649217,29.2224242699721,29.1463843649217,29.2224242699721,3532.35580478754,0.0,1.0
2019-12-02,30.085,30.16,30.085,30.16,4300,28.9577283979615,29.0299181812371,28.9577283979615,29.0299181812371,4467.39116487835,0.0,1.0
2019-12-03,29.91,29.925,29.878,29.89,11900,28.7892855703183,28.8037235269735,28.7584845961207,28.7700349614448,12363.2453167564,0.0,1.0
2019-12-04,30.092,30.115,30.086,30.106,2200,28.9644661110672,28.9866043112717,28.9586909284051,28.9779415372786,2285.64199133311,0.0,1.0
2019-12-05,30.157,30.157,30.067,30.067,5070,29.0270305899061,29.0270305899061,28.9404028499753,28.9404028499753,5267.36586184493,0.0,1.0
2019-12-06,30.301,30.4,30.301,30.333,2500,29.1656349737952,29.2609254877191,29.1656349737952,29.1964359479928,2597.32044469672,0.0,1.0
2019-12-09,30.262,30.305,30.262,30.29,9037,29.1280962864919,29.1694850955699,29.1280962864919,29.1550471389148,9388.7939434897,0.0,1.0
2019-12-10,30.209,30.29,30.209,30.256,2907,29.0770821729771,29.1550471389148,29.0770821729771,29.1223211038299,3020.16421309335,0.0,1.0
2019-12-11,30.244,30.29,30.235,30.29,20900,29.1107707385058,29.1550471389148,29.1021079645127,29.1550471389148,21713.5989176645,0.0,1.0
2019-12-12,30.485,30.485,30.09,30.09,6566,29.3427405754314,29.3427405754314,28.9625410501798,28.9625410501798,6821.60241595147,0.0,1.0
2019-12-13,30.469,30.58,30.448,30.58,2561,29.3273400883326,29.4341809675806,29.3071269490155,29.4341809675806,2660.69506354732,0.0,1.0
2019-12-16,30.649,30.67,30.649,30.67,10688,29.5005955681941,29.5208087075113,29.5005955681941,29.5208087075113,11104.0643651674,0.0,1.0
2019-12-17,30.691,30.73,30.67,30.72,8000,29.5410218468285,29.5785605341318,29.5208087075113,29.5689352296951,8311.42542302949,0.0,1.0
2019-12-18,30.685,30.71,30.68,30.69,6400,29.5352466641664,29.5593099252583,29.5304340119481,29.5400593163848,6649.1403384236,0.0,1.0
2019-12-19,30.718,30.76,30.69,30.71,10900,29.5670101688077,29.6074364474421,29.5400593163848,29.5593099252583,11324.3171388777,0.0,1.0
2019-12-20,30.922,30.94,30.816,30.816,3000,29.7633663793174,29.7806919273036,29.6613381522879,29.6613381522879,3116.78453363606,0.0,1.0
2019-12-23,30.807,31.0,30.807,31.0,11392,29.6526753782948,29.8384437539241,29.6526753782948,29.8384437539241,11835.469802394,0.0,1.0
2019-12-24,30.61,30.63,30.604,30.63,8400,29.6681805694552,29.6875652023004,29.6623651796017,29.6875652023004,8666.65886025789,0.21310878,1.0
2019-12-26,30.676,30.85,30.634,30.85,3923,29.7321498578441,29.9007961635967,29.6914421288694,29.9007961635967,4047.53603676092,0.0,1.0
2019-12-27,30.693,30.79,30.679,30.79,6800,29.7486267957625,29.8426422650613,29.7350575527709,29.8426422650613,7015.86669639923,0.0,1.0
2019-12-30,30.59,30.63,30.515,30.61,11200,29.6487959366101,29.6875652023004,29.5761035634409,29.6681805694552,11555.5451470105,0.0,1.0
2019-12-31,30.66,30.67,30.31,30.31,19830,29.716642151568,29.7263344679906,29.3774110767784,29.3774110767784,20459.5053808231,0.0,1.0
2020-01-02,30.652,30.652,30.585,30.65,4900,29.70888829843,29.70888829843,29.6439497783988,29.7069498351455,5055.5510018171,0.0,1.0
2020-01-03,30.535,30.56,30.5,30.5,5300,29.595488196286,29.6197189873424,29.5615650888071,29.5615650888071,5468.24904278177,0.0,1.0
2020-01-06,30.47,30.47,30.31,30.31,14908,29.5324881395394,29.5324881395394,29.3774110767784,29.3774110767784,15381.2559867529,0.0,1.0
2020-01-07,30.48,30.54,30.432,30.54,20951,29.542180455962,29.6003343544973,29.4956573371337,29.6003343544973,21616.0916406265,0.0,1.0
2020-01-08,30.598,30.69,30.52,30.52,9900,29.6565497897482,29.7457191008357,29.5809497216522,29.5809497216522,10214.2765138753,0.0,1.0
2020-01-09,30.705,30.75,30.6,30.6,39196,29.7602575754696,29.8038729993711,29.6584882530327,29.6584882530327,40440.2810341271,0.0,1.0
2020-01-10,30.695,30.78,30.64,30.69,52819,29.750565259047,29.8329499486388,29.6972575187229,29.7457191008357,54495.7445642811,0.0,1.0
2020-01-13,30.86,30.86,30.62,30.66,16431,29.9104884800192,29.9104884800192,29.6778728858778,29.716642151568,16952.6037777259,0.0,1.0
2020-01-14,30.86,30.94,30.85,30.894,21672,29.9104884800192,29.9880270113997,29.9007961635967,29.9434423558559,22359.9798594654,0.0,1.0
2020-01-15,30.96,31.02,30.77,30.77,193874,30.0074116442448,30.0655655427802,29.8232576322162,29.8232576322162,200028.549984957,0.0,1.0
2020-01-16,31.18,31.18,30.86,30.86,31984,30.2206426055411,30.2206426055411,29.9104884800192,29.9104884800192,32999.3353555343,0.0,1.0
2020-01-17,31.213,31.25,31.19,31.25,5000,30.2526272497356,30.2884888204991,30.2303349219637,30.2884888204991,5158.72551205826,0.0,1.0
2020-01-21,31.22,31.26,31.2,31.2,5600,30.2594118712314,30.2981811369216,30.2400272383863,30.2400272383863,5777.77257350525,0.0,1.0
2020-01-22,31.3,31.41,31.3,31.41,116200,30.3369504026119,30.44356588326,30.3369504026119,30.44356588326,119888.780900234,0.0,1.0
2020-01-23,31.3,31.34,31.14,31.14,120701,30.3369504026119,30.3757196683021,30.1818733398509,30.1818733398509,124532.665606189,0.0,1.0
2020-01-24,31.029,31.24,30.94,31.24,20000,30.0742886275605,30.2787965040765,29.9880270113997,30.2787965040765,20634.902048233,0.0,1.0
2020-01-27,30.72,30.86,30.68,30.68,19400,29.7747960501034,29.9104884800192,29.7360267844132,29.7360267844132,20015.8549867861,0.0,1.0
2020-01-28,30.94,31.03,30.85,30.85,36500,29.9880270113997,30.0752578592028,29.9007961635967,29.9007961635967,37658.6962380253,0.0,1.0
2020-01-29,30.86,30.99,30.86,30.99,6252,29.9104884800192,30.0364885935125,29.9104884800192,30.0364885935125,6450.47038027766,0.0,1.0
2020-01-30,30.97,30.97,30.69,30.69,7872,30.0171039606674,30.0171039606674,29.7457191008357,29.7457191008357,8121.89744618453,0.0,1.0
2020-01-31,30.54,30.61,30.49,30.59,4900,29.6003343544973,29.6681805694552,29.5518727723845,29.6487959366101,5055.5510018171,0.0,1.0
2020-02-03,30.65,30.737,30.65,30.65,4000,29.7069498351455,29.7912729880217,29.7069498351455,29.7069498351455,4126.98040964661,0.0,1.0
2020-02-04,31.05,31.14,31.05,31.136,4300,30.0946424920479,30.1818733398509,30.0946424920479,30.1779964132819,4436.5039403701,0.0,1.0
2020-02-05,31.29,31.35,31.17,31.17,16485,30.3272580861893,30.3854119847247,30.2109502891186,30.2109502891186,17008.3180132561,0.0,1.0
2020-02-06,31.38,31.45,31.28,31.31,63895,30.4144889339923,30.4823351489503,30.3175657697667,30.3466427190344,65923.3533185926,0.0,1.0
2020-02-07,31.29,31.35,31.26,31.35,174700,30.3272580861893,30.3854119847247,30.2981811369216,30.3854119847247,180245.869391316,0.0,1.0
2020-02-10,31.43,31.44,31.34,31.34,32700,30.4629505161051,30.4726428325277,30.3757196683021,30.3757196683021,33738.0648488611,0.0,1.0
2020-02-11,31.47,31.51,31.47,31.51,4100,30.5017197817954,30.5404890474856,30.5017197817954,30.5404890474856,4230.15491988777,0.0,1.0
2020-02-12,31.66,31.66,31.62,31.62,1500,30.685873793824,30.685873793824,30.6471045281338,30.6471045281338,1547.61765361748,0.0,1.0
2020-02-13,31.69,31.793,31.58,31.581,39610,30.7149507430917,30.8147816022441,30.6083352624435,30.6093044940858,40867.4235065255,0.0,1.0
2020-02-14,31.72,31.726,31.663,31.726,9976,30.7440276923594,30.7498430822129,30.6887814887508,30.7498430822129,10292.6891416586,0.0,1.0
2020-02-18,31.67,31.724,31.58,31.58,9200,30.6955661102466,30.7479046189284,30.6083352624435,30.6083352624435,9492.0549421872,0.0,1.0
2020-02-19,31.857,31.916,31.857,31.91,1800,30.8768124273484,30.9339970942415,30.8768124273484,30.928181704388,1857.14118434098,0.0,1.0
2020-02-20,31.81,31.83,31.66,31.66,16200,30.8312585401624,30.8506431730075,30.685873793824,30.685873793824,16714.2706590688,0.0,1.0
2020-02-21,31.56,31.65,31.535,31.64,12600,30.5889506295984,30.6761814774014,30.564719838542,30.6664891609789,12999.9882903868,0.0,1.0
2020-02-24,31.03,31.18,30.79,30.79,22600,30.0752578592028,30.2206426055411,29.8426422650613,29.8426422650613,23317.4393145033,0.0,1.0
2020-02-25,30.66,31.023,30.65,30.987,24400,29.716642151568,30.068473237707,29.7069498351455,30.0335808985857,25174.5804988444,0.0,1.0
2020-02-26,30.611,30.91,30.611,30.86,6155,29.6691498010975,29.958950062132,29.6691498010975,29.9104884800192,6350.39110534372,0.0,1.0
2020-02-27,30.08,30.42,30.07,30.36,14849,29.1544877990596,29.4840265574266,29.144795482637,29.4258726588912,15320.3830257106,0.0,1.0
2020-02-28,29.885,29.91,29.54,29.59,64100,28.9654876288197,28.9897184198761,28.6311027122414,28.6795642943542,66134.8610645868,0.0,1.0
2020-03-02,30.7,30.75,29.86,29.91,21500,29.7554114172583,29.8038729993711,28.9412568377633,28.9897184198761,22182.5197018505,0.0,1.0
2020-03-03,30.14,30.99,30.13,30.64,20500,29.2126416975949,30.0364885935125,29.2029493811724,29.6972575187229,21150.7745994389,0.0,1.0
2020-03-04,31.01,31.01,30.39,30.55,141719,30.0558732263576,30.0558732263576,29.4549496081589,29.6100266709199,146217.884168677,0.0,1.0
2020-03-05,30.51,30.583,30.325,30.5,20300,29.5712574052296,29.6420113151143,29.3919495514123,29.5615650888071,20944.4255789566,0.0,1.0
2020-03-06,30.23,30.23,29.3,29.3,41855,29.299872545398,29.299872545398,28.3984871180999,28.3984871180999,43183.6912614397,0.0,1.0
2020-03-09,29.5,29.94,27.22,27.22,87600,28.5923334465511,29.0187953691437,26.3824853022075,26.3824853022075,90380.8709712608,0.0,1.0
2020-03-10,30.112,30.112,29.3,29.6,17335,29.1855032116118,29.1855032116118,28.3984871180999,28.6892566107767,17885.301350306,0.0,1.0
2020-03-11,29.47,29.8,29.26,29.706,14000,28.5632564972834,28.8831029392279,28.3597178524097,28.7919951648558,14444.4314337632,0.0,1.0
2020-03-12,28.32,28.864,25.66,28.01,43800,27.4486401086891,27.9759021220763,24.8704839402882,27.1481782995897,45190.4354856303,0.0,1.0
2020-03-13,29.11,29.42,28.296,29.19,32603,28.2143331060713,28.5147949151706,27.4253785492749,28.2918716374518,33637.9855739271,0.0,1.0
2020-03-16,27.77,28.459,27.22,27.738,33000,26.9155627054483,27.5833633069626,26.3824853022075,26.8845472928961,34047.5883795845,0.0,1.0
2020-03-17,28.15,28.15,27.32,27.51,21669,27.3311622164106,27.3311622164106,26.5253055684667,26.7097787770321,22318.2001983708,0.04879276,1.0
2020-03-18,27.88,27.88,26.73,27.1,16400,27.0690160779228,27.0690160779228,25.9524677102897,26.3117050111803,16891.3416979686,0.0,1.0
2020-03-19,27.46,27.87,27.42,27.57,13600,26.6612331958307,27.0593069616825,26.6223967308695,26.7680334744739,14007.4540909984,0.0,1.0
2020-03-20,26.942,27.603,26.92,27.425,8201,26.1583009745838,26.8000735580668,26.1369409188551,26.6272512889897,8446.70080884393,0.0,1.0
2020-03-23,26.42,26.57,25.94,25.94,15387,25.6514851068407,25.7971218504451,25.1854475273069,25.1854475273069,15847.9923601612,0.0,1.0
2020-03-24,27.511,27.64,26.992,26.992,124900,26.7107496886562,26.8359972881559,26.2068465557852,26.2068465557852,128641.986468066,0.0,1.0
2020-03-25,27.569,28.018,27.32,27.32,35547,26.7670625628498,27.2030018820388,26.5253055684667,26.5253055684667,36611.983130347,0.0,1.0
2020-03-26,28.607,28.607,28.15,28.15,43000,27.7748688285917,27.7748688285917,27.3311622164106,27.3311622164106,44288.273964186,0.0,1.0
2020-03-27,28.165,28.95,27.9,28.95,148841,27.345725890771,28.1078915156336,27.0884343104034,28.1078915156336,153300.255467521,0.0,1.0
2020-03-30,28.65,28.65,28.38,28.444,25000,27.816618028425,27.816618028425,27.5544718899372,27.616610233875,25748.9964908058,0.0,1.0
2020-03-31,28.13,28.545,28.13,28.355,41420,27.31174398393,27.7146723079019,27.31174398393,27.5301990993365,42660.937385967,0.0,1.0
2020-04-01,27.447,27.584,27.325,27.48,14060,26.6486113447183,26.7816262372103,26.5301601265868,26.6806514283113,14481.2356264292,0.0,1.0
2020-04-02,27.715,27.73,27.335,27.335,11148,26.908815659958,26.9233793343185,26.5398692428271,26.5398692428271,11481.9925151801,0.0,1.0
2020-04-03,27.373,28.8,27.17,28.8,9608,26.5767638845402,27.9622547720293,26.3796688248623,27.9622547720293,9895.85433134649,0.0,1.0
2020-04-06,28.649,28.649,27.97,27.97,14733,27.8156471168009,27.8156471168009,27.1563981240854,27.1563981240854,15174.3986119617,0.0,1.0
2020-04-07,28.495,28.92,28.495,28.808,6036,27.6661267267005,28.0787641669127,27.6661267267005,27.9700220650215,6216.83771274015,0.0,1.0
2020-04-08,29.092,29.2,28.463,28.52,23764,28.2457609662457,28.3506194216408,27.6350575547316,27.6903995173012,24475.9661043004,0.0,1.0
2020-04-09,29.388,29.49,29.27,29.44,4000,28.5331508069582,28.6321837926091,28.4185832353228,28.5836382114077,4119.83943852893,0.0,1.0
2020-04-13,29.19,29.67,28.8,29.67,30907,28.3409103054005,28.8069478849343,27.9622547720293,28.8069478849343,31832.9693816534,0.0,1.0
2020-04-14,29.87,30.17,29.791,29.83,10900,29.0011302097401,29.2924036969487,28.9244281914418,28.9622937447789,11226.5624699913,0.0,1.0
2020-04-15,29.635,29.91,29.34,29.91,21231,28.7729659780933,29.0399666747012,28.4865470490048,29.0399666747012,21867.0777798519,0.0,1.0
2020-04-16,29.914,30.0,29.75,29.97,6900,29.0438503211974,29.1273487208638,28.8846208148566,29.098221372143,7106.72303146239,0.0,1.0
2020-04-17,30.16,30.22,29.97,30.151,10700,29.2826945807084,29.3409492781502,29.098221372143,29.2739563760922,11020.5704980649,0.0,1.0
2020-04-20,30.02,30.23,29.99,30.184,12634,29.1467669533444,29.3506583943904,29.1176396046235,29.3059964596851,13012.5128665936,0.0,1.0
2020-04-21,29.29,29.516,29.24,29.516,3500,28.4380014678034,28.6574274948339,28.3894558866019,28.6574274948339,3604.85950871281,0.0,1.0
2020-04-22,29.76,29.93,29.648,29.67,9800,28.8943299310969,29.0593849071818,28.7855878292057,28.8069478849343,10093.6066243959,0.0,1.0
2020-04-23,29.666,29.95,29.666,29.95,11721,28.8030642384382,29.0788031396624,28.8030642384382,29.0788031396624,12072.1595147494,0.0,1.0
2020-04-24,29.87,30.0,29.83,29.831,9500,29.0011302097401,29.1273487208638,28.9622937447789,28.963264656403,9784.61866650621,0.0,1.0
2020-04-27,30.154,30.229,30.1,30.19,4300,29.2768691109643,29.3496874827664,29.2244398832667,29.3118219294293,4428.8273964186,0.0,1.0
2020-04-28,29.79,30.26,29.79,30.15,1526,28.9234572798178,29.3797857431113,28.9234572798178,29.2729854644681,1571.71874579879,0.0,1.0
2020-04-29,30.065,30.44,30.065,30.215,8100,29.1904579764257,29.5545498354365,29.1904579764257,29.33609472003,8342.67486302108,0.0,1.0
2020-04-30,30.234,30.34,30.14,30.34,22203,29.3545420408866,29.4574586730336,29.2632763482279,29.4574586730336,22868.1987634144,0.0,1.0
2020-05-01,29.728,29.9,29.7,29.86,12800,28.863260759128,29.0302575584609,28.8360752336552,28.9914210934998,13183.4862032926,0.0,1.0
2020-05-04,29.872,29.872,29.29,29.29,7710,29.0030720329881,29.0030720329881,28.4380014678034,28.4380014678034,7940.99051776453,0.0,1.0
2020-05-05,30.177,30.39,30.09,30.09,51400,29.2992000783169,29.5060042542351,29.2147307670264,29.2147307670264,52939.9367850968,0.0,1.0
2020-05-06,30.26,30.53,30.24,30.53,31040,29.3797857431113,29.6419318815991,29.3603675106307,29.6419318815991,31969.9540429845,0.0,1.0
2020-05-07,30.47,30.48,30.41,30.41,2700,29.5836771841574,29.5933863003976,29.5254224867156,29.5254224867156,2780.89162100702,0.0,1.0
2020-05-08,30.549,30.598,30.502,30.58,9700,29.6603792024556,29.707953872033,29.6147463561263,29.6904774628005,9990.61063843267,0.0,1.0
2020-05-11,30.744,30.81,30.49,30.49,18302,29.8497069691412,29.9137871363271,29.6030954166379,29.6030954166379,18850.3253509892,0.0,1.0
2020-05-12,30.468,30.8,30.468,30.715,61093,29.5817353609093,29.9040780200869,29.5817353609093,29.8215505320444,62923.337704512,0.0,1.0
2020-05-13,30.49,30.59,30.335,30.545,11402,29.6030954166379,29.7001865790408,29.4526041149135,29.6564955559595,11743.6023195267,0.0,1.0
2020-05-14,30.67,30.67,30.163,30.163,21284,29.7778595089631,29.7778595089631,29.2856073155805,29.2856073155805,21921.6656524125,0.0,1.0
2020-05-15,30.91,30.91,30.48,30.69,5070,30.01087829873,30.01087829873,29.5933863003976,29.7972777414437,5221.89648833542,0.0,1.0
2020-05-18,31.3,31.39,31.25,31.25,15400,30.3895338321013,30.4769158782638,30.3409882508998,30.3409882508998,15861.3818383364,0.0,1.0
2020-05-19,31.059,31.39,31.059,31.32,5533,30.1555441307103,30.4769158782638,30.1555441307103,30.4089520645818,5698.76790334515,0.0,1.0
2020-05-20,31.361,31.445,31.3,31.37,7000,30.448759441167,30.5303160175854,30.3895338321013,30.4574976457833,7209.71901742563,0.0,1.0
2020-05-21,31.181,31.27,31.181,31.265,15200,30.2739953488418,30.3604064833804,30.2739953488418,30.3555519252603,15655.38986641,0.0,1.0
2020-05-22,31.304,31.33,31.24,31.24,6500,30.3934174785974,30.4186611808221,30.3312791346595,30.3312791346595,6694.73908760951,0.0,1.0
2020-05-26,31.278,31.63,31.278,31.63,4749,30.3681737763726,30.7099346680308,30.3681737763726,30.7099346680308,4891.27937339348,0.0,1.0
2020-05-27,31.452,31.81,30.87,31.81,4542,30.5371123989536,30.8846987603559,29.9720418337689,30.8846987603559,4678.07768244961,0.0,1.0
2020-05-28,31.63,31.875,31.63,31.7,15975,30.7099346680308,30.9478080159178,30.7099346680308,30.7778984817128,16453.6087576249,0.0,1.0
2020-05-29,31.9,31.9,31.63,31.63,6300,30.9720808065185,30.9720808065185,30.7099346680308,30.7099346680308,6488.74711568307,0.0,1.0
2020-06-01,31.93,31.98,31.867,31.867,5892,31.0012081552394,31.0497537364408,30.9400407229256,30.9400407229256,6068.52349295311,0.0,1.0
2020-06-02,31.92,31.96,31.79,31.79,11897,30.9914990389991,31.0303355039603,30.8652805278754,30.8652805278754,12253.4324500447,0.0,1.0
2020-06-03,32.047,32.11,31.97,32.02,3700,31.1148048152508,31.1759722475646,31.0400446202005,31.088590201402,3810.85148063926,0.0,1.0
2020-06-04,31.649,32.09,31.609,32.09,12700,30.7283819888873,31.156554015084,30.6895455239262,31.156554015084,13080.4902173294,0.0,1.0
2020-06-05,32.173,32.25,31.83,31.83,26600,31.2371396798784,31.3118998749286,30.9041169928365,30.9041169928365,27396.9322662174,0.0,1.0
2020-06-08,32.46,32.46,32.183,32.183,38300,31.5157913159747,31.5157913159747,31.2468487961187,31.2468487961187,39447.4626239145,0.0,1.0
2020-06-09,32.393,32.49,32.33,32.33,5191,31.4507402371647,31.5449186646955,31.3895728048509,31.3895728048509,5346.52163135093,0.0,1.0
2020-06-10,32.498,32.57,32.43,32.51,40900,31.5526859576877,31.6225915946178,31.4866639672538,31.5643368971761,42125.3582589584,0.0,1.0
2020-06-11,31.3,31.975,31.231,31.86,27927,30.3895338321013,31.0448991783207,30.3225409300433,30.9332443415574,28763.6889999493,0.0,1.0
2020-06-12,31.542,31.84,31.3,31.5,1967,30.6244944451162,30.9138261090768,30.3895338321013,30.583716156907,2025.9310438966,0.0,1.0
2020-06-15,31.698,31.83,31.23,31.54,25249,30.7759566584647,30.9041169928365,30.3215700184192,30.6225526218682,26005.4564958543,0.0,1.0
2020-06-16,32.004,32.25,31.95,32.19,11832,31.1086642458481,31.3477822124923,31.056174936097,31.2894607572132,12172.5357606937,0.03667546,1.0
2020-06-17,32.05,32.201,32.05,32.103,21800,31.1533773615621,31.3001530240144,31.1533773615621,31.2048946470586,22427.4238998582,0.0,1.0
2020-06-18,32.06,32.1,31.72,31.72,11353,31.1630976041086,31.2019785742946,30.8326093575273,30.8326093575273,11679.7497034445,0.0,1.0
2020-06-19,32.03,32.347,31.911,32.347,23677,31.1339368764691,31.4420685651934,31.0182659901656,31.4420685651934,24358.4456732543,0.0,1.0
2020-06-22,32.257,32.29,31.95,31.99,13829,31.3545863822748,31.3866631826783,31.056174936097,31.095055906283,14227.0112436303,0.0,1.0
2020-06-23,32.373,32.54,32.355,32.36,9980,31.4673411958143,31.629669246341,31.4498447592306,31.4547048805039,10267.2335101186,0.0,1.0
2020-06-24,31.734,31.97,31.672,31.97,11700,30.8462176970924,31.07561542119,30.785952193304,31.07561542119,12036.7366801991,0.0,1.0
2020-06-25,32.05,32.08,31.801,31.815,4100,31.1533773615621,31.1825380892016,30.911343322154,30.9249516617191,4218.00174263389,0.0,1.0
2020-06-26,31.46,31.79,31.46,31.79,5400,30.579883051318,30.9006510553528,30.579883051318,30.9006510553528,5555.41692932269,0.0,1.0
2020-06-29,31.5607,31.5607,31.4,31.4,11067,30.6777658937614,30.6777658937614,30.521561596039,30.521561596039,11385.518362373,0.0,1.0
2020-06-30,32.066,32.08,31.68,31.68,7600,31.1689297496365,31.1825380892016,30.7937283873412,30.7937283873412,7818.73493756526,0.0,1.0
2020-07-01,32.368,32.48,32.08,32.08,1500,31.4624810745411,31.571347791062,31.1825380892016,31.1825380892016,1543.1713692563,0.0,1.0
2020-07-02,32.43,32.62,32.407,32.56,78300,31.5227465783294,31.7074311867131,31.5003900204725,31.649109731434,80553.545475179,0.0,1.0
2020-07-06,32.784,32.885,32.61,32.61,12335,31.8668431644759,31.9650176141956,31.6977109441666,31.6977109441666,12690.012559851,0.0,1.0
2020-07-07,32.59,32.96,32.59,32.865,4837,31.6782704590736,32.0379194332944,31.6782704590736,31.9455771291026,4976.21327539515,0.0,1.0
2020-07-08,32.87,32.87,32.02,32.02,10706,31.9504372503758,31.9504372503758,31.1242166339226,31.1242166339226,11014.1284528386,0.0,1.0
2020-07-09,32.91,32.94,32.6,32.907,6800,31.9893182205619,32.0184789482014,31.6879907016201,31.9864021477979,6995.71020729522,0.0,1.0
2020-07-10,33.011,33.011,32.84,32.84,2000,32.0874926702816,32.0874926702816,31.9212765227363,31.9212765227363,2057.56182567507,0.0,1.0
2020-07-13,32.65,33.386,32.65,33.22,3578,31.7365919143526,32.4520017657757,31.7365919143526,32.2906457395037,3680.9781061327,0.0,1.0
2020-07-14,32.93,32.93,32.34,32.69,5956,32.0087587056549,32.0087587056549,31.4352643954108,31.7754728845387,6127.41911686035,0.0,1.0
2020-07-15,33.087,33.247,32.991,33.247,22300,32.1613665136351,32.3168903943792,32.0680521851886,32.3168903943792,22941.814356277,0.0,1.0
2020-07-16,32.919,33.02,32.76,33.02,14400,31.9980664388537,32.0962408885735,31.8435145823642,32.0962408885735,14814.4451448605,0.0,1.0
2020-07-17,33.096,33.2,32.897,32.897,5132,32.1701147319269,32.2712052544106,31.9766819052514,31.9766819052514,5279.70364468223,0.0,1.0
2020-07-20,33.57,33.59,32.88,32.88,27741,32.6308542286315,32.6502947137245,31.9601574929223,31.9601574929223,28539.411303026,0.0,1.0
2020-07-21,33.5,33.65,33.5,33.61,170083,32.5628125308059,32.7086161690035,32.5628125308059,32.6697351988175,174978.143998146,0.0,1.0
2020-07-22,33.609,33.72,33.48,33.48,49041,32.6687631745629,32.7766578668291,32.5433720457129,32.5433720457129,50452.4447464655,0.0,1.0
2020-07-23,33.15,33.795,33.0912,33.78,8263,32.2226040416781,32.8495596859279,32.1654490155046,32.8349793221082,8500.81668277654,0.0,1.0
2020-07-24,33.042,33.075,33.02,33.075,3220,32.1176254221758,32.1497022225793,32.0962408885735,32.1497022225793,3312.67453933686,0.0,1.0
2020-07-27,33.3,33.3273,33.22,33.22,6507,32.3684076798757,32.3949439420277,32.2906457395037,32.2906457395037,6694.27739983384,0.0,1.0
2020-07-28,33.0884,33.51,33.0884,33.51,29803,32.1627273475916,32.5725327733524,32.1627273475916,32.5725327733524,30660.757545297,0.0,1.0
2020-07-29,33.4271,33.455,33.375,33.375,7287,32.4919519626419,32.5190714393466,32.4413094989745,32.4413094989745,7496.7265118471,0.0,1.0
2020-07-30,33.4343,33.49,33.1126,33.39,26701,32.4989505372753,32.5530922882594,32.1862503345541,32.4558898627943,27469.479153675,0.0,1.0
2020-07-31,33.6093,33.6093,33.3,33.49,5864,32.6690547818393,32.6690547818393,32.3684076798757,32.5530922882594,6032.77127287929,0.0,1.0
2020-08-03,33.9425,33.95,33.8441,33.8441,4726,32.992933263489,33.0002234453988,32.8972860768313,32.8972860768313,4862.01859407018,0.0,1.0
2020-08-04,33.9244,33.9244,33.83,33.85,5394,32.9753396244798,32.9753396244798,32.8835805348407,32.9030210199337,5549.24424384565,0.0,1.0
2020-08-05,34.151,34.19,34.1156,34.12,64116,33.1956003205837,33.233509266515,33.161190661969,33.1654675686895,65961.3170074913,0.0,1.0
2020-08-06,34.29,34.29,33.96,34.08,4761,33.3307116919801,33.3307116919801,33.0099436879453,33.1265865985035,4898.02592601951,0.0,1.0
2020-08-07,33.9554,34.11,33.82,34.11,11367,33.0054723763739,33.155747326143,32.8738602922942,33.155747326143,11694.1526362243,0.0,1.0
2020-08-10,33.75,33.97,33.63,33.97,6994,32.8058185944686,33.0196639304918,32.6891756839105,33.0196639304918,7195.29370438572,0.0,1.0
2020-08-11,33.5,33.746,33.5,33.746,6495,32.5628125308059,32.80193049745,32.5628125308059,32.80193049745,6681.93202887979,0.0,1.0
2020-08-12,33.929,34.005,33.7521,33.7521,2949,32.9798109360512,33.0536847794046,32.8078598454034,32.8078598454034,3033.87491195788,0.0,1.0
2020-08-13,34.0028,34.1,33.94,33.945,12494,33.0515463260444,33.1460270835965,32.9905032028523,32.9953633241256,12853.5887249921,0.0,1.0
2020-08-14,33.9193,34.15,33.9,34.15,6343,32.970382300781,33.194628296329,32.9516222326663,33.194628296329,6525.55733012849,0.0,1.0
2020-08-17,33.99,34.21,33.66,34.15,52338,33.0391044155849,33.2529497516081,32.7183364115501,33.194628296329,53844.3354160908,0.0,1.0
2020-08-18,34.185,34.25,34.03,34.03,19083,33.2286491452418,33.2918307217941,33.0779853857709,33.0779853857709,19632.2261596787,0.0,1.0
2020-08-19,34.055,34.2476,34.02,34.16,7918,33.1022859921372,33.2894978635829,33.0682651432244,33.2043485388755,8145.88726784759,0.0,1.0
2020-08-20,34.175,34.23,34.07,34.14,13610,33.2189289026953,33.2723902367011,33.1168663559569,33.1849080537825,14001.7082237188,0.0,1.0
2020-08-21,34.27,34.33,34.22,34.26,19211,33.3112712068871,33.3695926621662,33.2626699941546,33.3015509643406,19763.9101165219,0.0,1.0
2020-08-24,34.355,34.4099,34.2699,34.318,9356,33.3938932685325,33.4472574001128,33.3111740044617,33.3579283711104,9625.27422050795,0.0,1.0
2020-08-25,34.5628,34.57,34.4218,34.46,8152,33.5958799086489,33.6028784832824,33.4588244887431,33.4959558152708,8386.62200145158,0.0,1.0
2020-08-26,35.05,35.05,34.805,34.805,8708,34.0694501255148,34.0694501255148,33.8313041831254,33.8313041831254,8958.62418898926,0.0,1.0
2020-08-27,35.15,35.28,35.02,35.27,11755,34.1666525509799,34.2930157040846,34.0402893978753,34.2832954615381,12093.3196304052,0.0,1.0
2020-08-28,35.24,35.54,35.1865,35.54,12626,34.2541347338985,34.5457420102938,34.2021314362747,34.5457420102938,12989.3878054867,0.0,1.0
2020-08-31,35.26,35.49,35.1001,35.49,27789,34.2735752189915,34.4971407975613,34.1181485406729,34.4971407975613,28588.7927868423,0.0,1.0
2020-09-01,35.486,35.53,35.29,35.4,31763,34.4932527005426,34.5360217677473,34.3027359466311,34.4096586146427,32677.1681344586,0.0,1.0
2020-09-02,36.13,36.16,35.715,36.07,43734,35.1192363205378,35.1483970481774,34.7158462548577,35.0609148652588,44992.7044420368,0.0,1.0
2020-09-03,34.9837,35.65,34.8284,35.65,8155,34.0050049174315,34.6526646783054,33.8540495506842,34.6526646783054,8389.70834419009,0.0,1.0
2020-09-04,34.2229,34.9,34.02,34.61,6577,33.2654888644931,33.9236464873172,33.0682651432244,33.6417594534684,6766.29206373246,0.0,1.0
2020-09-08,33.416,33.76,33.41,33.56,33922,32.4811624934152,32.8155388370152,32.4753303478873,32.621133986085,34898.3061252749,0.0,1.0
2020-09-09,33.9339,34.05,33.59,33.59,5366,32.9845738548989,33.0974258708639,32.6502947137245,32.6502947137245,5520.43837828622,0.0,1.0
2020-09-10,33.4293,33.77,33.335,33.67,5337,32.4940904160021,32.8252590795617,32.4024285287885,32.7280566540966,5490.60373181392,0.0,1.0
2020-09-11,33.2926,33.4399,33.1907,33.4399,8138,32.3612147003913,32.5043938731014,32.2621654288424,32.5043938731014,8372.21906867185,0.0,1.0
2020-09-14,33.6085,33.7,33.56,33.6401,43668,32.6682771624355,32.7572173817361,32.621133986085,32.6989931288825,44924.8049017895,0.0,1.0
2020-09-15,33.81,33.8842,33.73,33.84,7408,32.9073605055757,32.9795795576169,32.8294962985232,32.9365595832204,7611.19932294668,0.04446438,1.0
2020-09-16,33.5248,33.87,33.5248,33.8,3105,32.6297746074334,32.9657586608651,32.6297746074334,32.8976274796942,3190.16926265516,0.0,1.0
2020-09-17,33.2307,33.39,32.98,32.98,29721,32.3435263162566,32.4985734185499,32.0995193574057,32.0995193574057,30536.2385363523,0.0,1.0
2020-09-18,33.06,33.46,32.9,33.35,8944,32.1773835644582,32.5667045997209,32.0216551503532,32.4596413150237,9189.33136398963,0.0,1.0
2020-09-21,32.97,32.97,32.48,32.59,42531,32.0897863315241,32.0897863315241,31.6128680633274,31.7199313480246,43697.6131755191,0.0,1.0
2020-09-22,33.24,34.38,32.82,33.04,101227,32.3525780303264,33.462142980825,31.9437909433007,32.1579175126951,104003.627681415,0.0,1.0
2020-09-23,32.6605,33.13,32.61,33.13,23133,31.7885491804897,32.2455147456292,31.7393973997878,32.2455147456292,23767.5315790666,0.0,1.0
2020-09-24,32.7119,32.8735,32.61,32.8735,1003,31.8385769335209,31.995862631767,31.7393973997878,31.995862631767,1030.51200336333,0.0,1.0
2020-09-25,33.1025,33.1025,32.805,32.805,2203,32.2187489244549,32.2187489244549,31.9291914044783,31.9291914044783,2263.42766042812,0.0,1.0
2020-09-28,33.42,33.87,33.34,33.87,17760,32.5277724961946,32.9657586608651,32.4499082891421,32.9657586608651,18247.151724559,0.0,1.0
2020-09-29,33.4651,33.57,33.4201,33.47,11885,32.5716684429205,32.6737678844181,32.5278698264534,32.5764376256025,12211.0021535126,0.0,1.0
2020-09-30,33.66,33.87,33.5,33.75,15553,32.7613651173522,32.9657586608651,32.6056367032472,32.8489623502863,15979.614345274,0.0,1.0
2020-10-01,33.7816,33.84,33.68,33.68,112774,32.8797187120721,32.9365595832204,32.7808311691154,32.7808311691154,115867.358591521,0.0,1.0
2020-10-02,33.46,33.635,33.4399,33.4399,14836,32.5667045997209,32.7370325526483,32.547141217699,32.547141217699,15242.9472401778,0.0,1.0
2020-10-05,33.88,33.88,33.62,33.62,6614,32.9754916867467,32.9754916867467,32.722433013826,32.722433013826,6795.42012985546,0.0,1.0
2020-10-06,33.58,34.17,33.58,34.17,36805,32.6835009102997,33.2577494373121,32.6835009102997,33.2577494373121,37814.5506318915,0.0,1.0
2020-10-07,33.99,34.14,33.8548,34.14,51731,33.0825549714439,33.2285503596674,32.9509644615251,33.2285503596674,53149.9665463492,0.0,1.0
2020-10-08,34.08,34.1,33.9931,34.06,24538,33.170152204378,33.1896182561411,33.0855722094672,33.1506861526149,25211.0703275466,0.0,1.0
2020-10-09,34.43,34.43,34.23,34.23,8360,33.5108081102328,33.5108081102328,33.3161475926015,33.3161475926015,8589.31241088475,0.0,1.0
2020-10-12,34.95,35.07,34.6419,34.6419,18778,34.0169254560743,34.1337217666531,33.7170509286632,33.7170509286632,19293.0751736356,0.0,1.0
2020-10-13,34.91,35.15,34.8201,35.15,30722,33.977993352548,34.2115859737056,33.8904934498727,34.2115859737056,31564.6956802872,0.0,1.0
2020-10-14,34.73,35.19,34.66,35.19,26022,33.8027988866798,34.2505180772319,33.7346677055089,34.2505180772319,26735.7760234501,0.0,1.0
2020-10-15,34.646,34.69,34.11,34.11,6994,33.7210414692747,33.7638667831536,33.1993512820227,33.1993512820227,7185.84342125931,0.0,1.0
2020-10-16,34.72,34.9452,34.71,34.935,7720,33.7930658607983,34.0122536036511,33.7833328349167,34.0023259172519,7931.75739378351,0.0,1.0
2020-10-19,34.15,34.82,34.13,34.82,35551,33.238283385549,33.8903961196139,33.2188173337858,33.8903961196139,36526.1537702588,0.0,1.0
2020-10-20,34.3443,34.54,34.2,34.2,20512,33.4273960784278,33.6178713949301,33.2869485149568,33.2869485149568,21074.6382980942,0.0,1.0
2020-10-21,34.23,34.43,34.2006,34.43,20362,33.3161475926015,33.5108081102328,33.2875324965097,33.5108081102328,20920.5238409611,0.0,1.0
2020-10-22,34.16,34.22,34.082,34.18,17451,33.2480164114305,33.3064145667199,33.1720988095543,33.2674824631937,17929.6759428648,0.0,1.0
2020-10-23,34.2604,34.37,34.1001,34.37,6029,33.3457359912815,33.4524099549434,33.1897155864,33.4524099549434,6194.37374703637,0.0,1.0
2020-10-26,33.93,34.23,33.745,34.155,24899,33.0241568161545,33.3161475926015,32.8440958373455,33.2431498984898,25581.9724543803,0.0,1.0
2020-10-27,33.9317,33.98,33.89,33.89,28768,33.0258114305544,33.0728219455623,32.9852247126283,32.9852247126283,29557.0980187,0.0,1.0
2020-10-28,33.26,33.43,33.25,33.4099,33265,32.3720440820896,32.5375055220762,32.362311056208,32.5179421400543,34177.4494435503,0.0,1.0
2020-10-29,33.45,33.58,33.215,33.26,43348,32.5569715738393,32.6835009102997,32.3282454656225,32.3720440820896,44537.0232520374,0.0,1.0
2020-10-30,33.06,33.2205,32.7687,33.2205,14236,32.1773835644582,32.3335986298574,31.8938605205282,32.3335986298574,14626.4894116454,0.0,1.0
2020-11-02,33.1991,33.53,33.01,33.17,20482,32.3127699544708,32.6348357808919,32.1287184350504,32.2844468491555,21043.8154066676,0.0,1.0
2020-11-03,33.7281,33.805,33.43,33.43,62049,32.8276470236057,32.9024939926349,32.5375055220762,32.5375055220762,63750.9863376779,0.0,1.0
2020-11-04,34.3991,34.71,34.31,34.31,24703,33.4807330602588,33.7833328349167,33.394011799654,33.394011799654,25380.596230393,0.0,1.0
2020-11-05,35.0,35.33,34.94,35.33,31655,34.0655905854821,34.3867804395738,34.0071924301927,34.3867804395738,32523.2876036551,0.0,1.0
2020-11-06,34.99,35.06,34.64,34.64,29084,34.0558575596005,34.1239887407715,33.7152016537457,33.7152016537457,29881.7658083938,0.0,1.0
2020-11-09,34.8,35.6,34.8,35.6,38270,33.8709300678508,34.6495721383761,33.8709300678508,34.6495721383761,39319.7351632248,0.0,1.0
2020-11-10,34.6564,34.71,34.555,34.56,18788,33.7311638161915,33.7833328349167,33.6324709337524,33.6373374466932,19303.3494707778,0.0,1.0
2020-11-11,35.0009,35.21,34.89,34.89,60521,34.0664665578115,34.269984128995,33.9585273007849,33.9585273007849,62181.0737343487,0.0,1.0
2020-11-12,34.81,34.9587,34.7259,34.9587,15346,33.8806630937324,34.0253931885912,33.7988083460684,34.0253931885912,15766.9363944303,0.0,1.0
2020-11-13,34.94,34.94,34.79,34.8892,15240,34.0071924301927,34.0071924301927,33.8611970419692,33.9577486587144,15658.0288447229,0.0,1.0
2020-11-16,35.16,35.16,35.0,35.1,16869,34.2213189995872,34.2213189995872,34.0655905854821,34.1629208442978,17331.7118491884,0.0,1.0
2020-11-17,34.96,35.0526,34.914,34.9263,19707,34.0266584819558,34.1167863016192,33.9818865629006,33.993858184735,20247.5573781466,0.0,1.0
2020-11-18,34.7,34.99,34.7,34.9245,23649,33.7735998090351,34.0558575596005,33.7735998090351,33.9921062400763,24297.6853116045,0.0,1.0
2020-11-19,34.82,34.82,34.62,34.62,31022,33.8903961196139,33.8903961196139,33.6957356019826,33.6957356019826,31872.9245945534,0.0,1.0
2020-11-20,34.63,34.75,34.63,34.7174,16718,33.7054686278642,33.822264938443,33.7054686278642,33.790535274069,17176.569962341,0.0,1.0
2020-11-23,34.64,34.79,34.4601,34.79,21613,33.7152016537457,33.8611970419692,33.5401045181363,33.8611970419692,22205.8384134512,0.0,1.0
2020-11-24,34.88,34.89,34.72,34.89,38705,33.9487942749033,33.9585273007849,33.7930658607983,33.9585273007849,39766.6670889108,0.0,1.0
2020-11-25,34.94,35.028,34.8036,34.8036,12519,34.0071924301927,34.0928430579505,33.8744339571682,33.8744339571682,12862.3925923285,0.0,1.0
2020-11-27,35.0587,35.09,34.9991,35.09,2681,34.1227234474069,34.1531878184162,34.0647146131528,34.1531878184162,2754.5390638256,0.0,1.0
2020-11-30,34.92,34.95,34.83,34.95,6868,33.9877263784296,34.0169254560743,33.9001291454955,34.0169254560743,7056.38727726751,0.0,1.0
2020-12-01,35.33,35.415,35.2659,35.4,16637,34.3867804395738,34.4695111595671,34.324391743673,34.4549116207448,17093.3481554892,0.0,1.0
2020-12-02,35.25,35.39,35.192,35.39,37990,34.3089162325213,34.4451785948632,34.2524646824082,34.4451785948632,39032.054843243,0.0,1.0
2020-12-03,35.17,35.57,35.13,35.57,41640,34.2310520254687,34.6203730607314,34.1921199219425,34.6203730607314,42782.1733001485,0.0,1.0
2020-12-04,35.37,35.4,35.13,35.39,16783,34.4257125431001,34.4549116207448,34.1921199219425,34.4451785948632,17243.3528937654,0.0,1.0
2020-12-07,35.38,35.46,35.2,35.46,8838,34.4354455689816,34.5133097760342,34.2602511031134,34.5133097760342,9080.42381428223,0.0,1.0
2020-12-08,35.44,35.56,35.29,35.56,7116,34.493843724271,34.6106400348498,34.3478483360475,34.6106400348498,7311.18984639424,0.0,1.0
2020-12-09,35.14,35.7,34.99,35.7,16461,34.201852947824,34.7469023971918,34.0558575596005,34.7469023971918,16912.5205257864,0.0,1.0
2020-12-10,35.0874,35.1499,34.9901,35.095,5145,34.150657231687,34.2114886434468,34.0559548898594,34.158054331357,5286.12587966531,0.0,1.0
2020-12-11,35.07,35.07,34.82,35.02,8423,34.1337217666531,34.1337217666531,33.8903961196139,34.0850566372452,8654.04048288064,0.0,1.0
2020-12-14,35.04,35.3999,34.97,34.97,33585,34.1045226890084,34.4548142904859,34.0363915078374,34.0363915078374,34506.226952101,0.0,1.0
2020-12-15,35.3699,35.38,35.15,35.34,10942,34.4256152128413,34.4354455689816,34.2115859737056,34.3965134654554,11242.1359330025,0.0,1.0
2020-12-16,35.4711,35.52,35.3389,35.47,42954,34.5241134347627,34.5717079313236,34.3954428326084,34.5230428019157,44132.2159446344,0.0,1.0
2020-12-17,35.76,35.78,35.68,35.78,13501,34.8053005524811,34.8247666042443,34.7274363454286,34.8247666042443,13871.3285716932,0.0,1.0
2020-12-18,35.77,35.77,35.53,35.61,35148,34.8150335783627,34.8150335783627,34.5814409572051,34.6593051642577,36112.0995954279,0.0,1.0
2020-12-21,35.69,35.69,35.18,35.2228,9525,34.7371693713102,34.7371693713102,34.2407850513503,34.2824424021234,9786.26802795181,0.0,1.0
2020-12-22,35.633,35.73,35.535,35.65,14828,34.6816911237853,34.7761014748365,34.5863074701459,34.6982372677839,15234.727802464,0.0,1.0
2020-12-23,35.59,35.76,35.59,35.68,15622,34.6398391124945,34.8053005524811,34.6398391124945,34.7274363454286,16050.5069955552,0.0,1.0
2020-12-24,35.68,35.94,35.61,35.94,12370,34.7274363454286,34.9804950183493,34.6593051642577,34.9804950183493,12709.3055649096,0.0,1.0
2020-12-28,35.89,36.12,35.8195,36.12,19981,34.9318298889415,35.1556894842175,34.8632120564765,35.1556894842175,20529.0731198431,0.0,1.0
2020-12-29,35.83,36.32,35.75,36.32,25035,34.8913582056483,35.3685216307325,34.8134539729815,35.3685216307325,25708.4876063893,0.01841819,1.0
2020-12-30,35.86,35.925,35.8201,35.925,16445,34.9205722928983,34.9838694819401,34.8817175568558,34.9838694819401,16887.400786382,0.0,1.0
2020-12-31,36.07,36.07,35.72,35.7845,23087,35.1250709036487,35.1250709036487,34.7842398857314,34.847050173319,23708.0828188021,0.0,1.0
2021-01-04,35.5654,35.9798,35.2774,35.9798,28308,34.6336899561028,35.0372338813169,34.3532347185023,35.0372338813169,29069.5373341989,0.0,1.0
2021-01-05,35.75,35.93,35.5901,35.93,46492,34.8134539729815,34.9887384964818,34.6577428879387,34.9887384964818,47742.7204232575,0.0,1.0
2021-01-06,35.76,35.97,35.5016,35.86,9638,34.8231920020648,35.0276906128152,34.571561330551,34.9205722928983,9897.27995008511,0.0,1.0
2021-01-07,36.26,36.2645,35.84,35.84,10372,35.3100934562324,35.3144755693199,34.9010962347316,34.9010962347316,10651.0259018762,0.0,1.0
2021-01-08,36.44,36.49,36.14,36.49,12027,35.4853779797327,35.5340681251495,35.1932371072322,35.5340681251495,12350.548449852,0.0,1.0
2021-01-11,36.26,36.44,36.2095,36.44,61892,35.3100934562324,35.4853779797327,35.2609164093615,35.4853779797327,63557.0087850868,0.0,1.0
2021-01-12,36.19,36.59,35.985,36.59,36371,35.2419272526489,35.631448415983,35.0422976564402,35.631448415983,37349.4468836424,0.0,1.0
2021-01-13,36.16,36.43,36.13,36.43,35097,35.2127131653989,35.4756399506494,35.1834990781488,35.4756399506494,36041.1739373456,0.0,1.0
2021-01-14,35.905,36.4,35.905,36.4,40592,34.9643934237734,35.4464258633993,34.9643934237734,35.4464258633993,41683.999557362,0.0,1.0
2021-01-15,35.71,36.1,35.6,36.1,16841,34.7745018566481,35.1542849908988,34.6673835367312,35.1542849908988,17294.0539156861,0.0,1.0
2021-01-19,35.89,35.9895,35.71,35.71,46811,34.9497863801484,35.0466797695277,34.7745018566481,34.7745018566481,48070.3021107526,0.0,1.0
2021-01-20,36.48,36.56,36.16,36.36,83249,35.5243300960661,35.6022343287329,35.2127131653989,35.4074737470659,85488.5514177874,0.0,1.0
2021-01-21,36.61,36.75,36.48,36.75,23977,35.6509244741497,35.7872568813166,35.5243300960661,35.7872568813166,24622.0254578948,0.0,1.0
2021-01-22,36.53,36.79,36.5,36.79,23535,35.5730202414829,35.82620899765,35.5438061542328,35.82620899765,24168.1348438735,0.0,1.0
2021-01-25,36.6,36.86,36.32,36.86,18898,35.6411864450663,35.8943752012335,35.3685216307325,35.8943752012335,19406.3910040162,0.0,1.0
2021-01-26,36.48,36.89,36.48,36.89,58033,35.5243300960661,35.9235892884835,35.5243300960661,35.9235892884835,59594.1945780545,0.0,1.0
2021-01-27,35.81,36.15,35.81,36.15,8541,34.8718821474816,35.2029751363155,34.8718821474816,35.2029751363155,8770.76862976518,0.0,1.0
2021-01-28,36.0952,36.44,36.0952,36.19,7307,35.1496107369388,35.4853779797327,35.1496107369388,35.2419272526489,7503.57175713548,0.0,1.0
2021-01-29,35.46,36.18,35.3896,36.18,17737,34.5310511295643,35.2321892235656,34.4624954048175,35.2321892235656,18214.1579658289,0.0,1.0
2021-02-01,35.86,36.02,35.7,36.02,68873,34.9205722928983,35.076380758232,34.7647638275647,35.076380758232,70725.8105418356,0.0,1.0
2021-02-02,36.2,36.37,35.99,35.99,72262,35.2516652817323,35.4172117761493,35.0471666709819,35.0471666709819,74205.9808832797,0.0,1.0
2021-02-03,36.15,36.68,36.15,36.68,34903,35.2029751363155,35.7190906777331,35.2029751363155,35.7190906777331,35841.9549800602,0.0,1.0
2021-02-04,36.48,36.48,36.21,36.35,61586,35.5243300960661,35.5243300960661,35.2614033108156,35.3977357179826,63242.7768215337,0.0,1.0
2021-02-05,36.5,36.97,36.4,36.4,54741,35.5438061542328,36.0014935211503,35.4464258633993,35.4464258633993,56213.6337152531,0.0,1.0
2021-02-08,36.74,37.02,36.63,37.02,51212,35.7775188522333,36.0501836665671,35.6704005323164,36.0501836665671,52589.697115974,0.0,1.0
2021-02-09,36.71,36.97,36.7,36.85,34442,35.7483047649832,36.0014935211503,35.7385667358999,35.8846371721501,35368.553231047,0.0,1.0
2021-02-10,36.74,37.29,36.64,37.29,72177,35.7775188522333,36.3131104518176,35.6801385613997,36.3131104518176,74118.694226737,0.0,1.0
2021-02-11,36.84,36.9,36.73,36.9,96871,35.8748991430668,35.9333273175669,35.7677808231499,35.9333273175669,99477.0083051145,0.0,1.0
2021-02-12,37.02,37.27,36.84,37.27,111040,36.0501836665671,36.2936343936509,35.8748991430668,36.2936343936509,114027.180499839,0.0,1.0
2021-02-16,36.96,37.1656,36.91,37.1656,34440,35.991755492067,36.1919693700207,35.9430653466502,36.1919693700207,35366.4994273636,0.0,1.0
2021-02-17,36.84,36.84,36.64,36.64,12647,35.8748991430668,35.8748991430668,35.6801385613997,35.6801385613997,12987.2275916919,0.0,1.0
2021-02-18,36.71,36.77,36.545,36.77,13155,35.7483047649832,35.8067329394833,35.5876272851079,35.8067329394833,13508.8937272639,0.0,1.0
2021-02-19,36.53,36.77,36.5,36.5,19458,35.5730202414829,35.8067329394833,35.5438061542328,35.5438061542328,19981.4560353554,0.0,1.0
2021-02-22,36.18,36.36,36.13,36.25,74125,35.2321892235656,35.4074737470659,35.1834990781488,35.300355427149,76119.0990143243,0.0,1.0
2021-02-23,36.21,36.325,35.76,36.3,13420,35.2614033108156,35.3733906452742,34.8231920020648,35.3490455725658,13781.0227153084,0.0,1.0
2021-02-24,36.55,36.55,36.025,36.45,33169,35.5924962996496,35.5924962996496,35.0812497727736,35.4951160088161,34061.3071865919,0.0,1.0
2021-02-25,35.83,36.74,35.77,36.74,10356,34.8913582056483,35.7775188522333,34.8329300311482,35.7775188522333,10634.5954724093,0.0,1.0
2021-02-26,35.793,35.955,35.58,35.95,25346,34.8553274980399,35.0130835691902,34.6479074785645,35.0082145546485,26027.8540791509,0.0,1.0
2021-03-01,36.33,36.4,36.2,36.26,13617,35.3782596598158,35.4464258633993,35.2516652817323,35.3100934562324,13983.3223781188,0.0,1.0
2021-03-02,36.03,36.2539,36.03,36.2539,19626,35.0861187873153,35.3041532584915,35.0861187873153,35.3041532584915,20153.9755447572,0.0,1.0
2021-03-03,35.497,35.89,35.497,35.7,20408,34.5670818371727,34.9497863801484,34.5670818371727,34.7647638275647,20957.0127849488,0.0,1.0
2021-03-04,34.98,35.495,34.83,35.495,27802,34.0636257335634,34.565134231356,33.9175552973131,34.565134231356,28549.9250023102,0.0,1.0
2021-03-05,35.37,35.37,34.7052,35.04,49572,34.4434088678141,34.4434088678141,33.7960246943529,34.1220539080635,50905.5780956234,0.0,1.0
2021-03-08,35.13,35.57,35.13,35.56,16523,34.2096961698137,34.6381694494811,34.2096961698137,34.6284314203978,16967.4991300328,0.0,1.0
2021-03-09,35.61,35.8,35.4908,35.4908,18654,34.6771215658145,34.8621441183982,34.561044259141,34.561044259141,19155.826954647,0.0,1.0
2021-03-10,35.71,35.8239,35.68,35.8239,26979,34.7745018566481,34.8854180079074,34.745287769398,34.8854180079074,27704.7847866098,0.0,1.0
2021-03-11,36.13,36.26,35.94,36.06,42223,35.1834990781488,35.3100934562324,34.9984765255651,35.1153328745654,43358.8764611375,0.0,1.0
2021-03-12,36.085,36.21,35.92,36.21,10944,35.1396779472737,35.2614033108156,34.9790004673984,35.2614033108156,11238.4137553156,0.0,1.0
2021-03-15,36.26,36.26,35.91,35.91,22504,35.3100934562324,35.3100934562324,34.9692624383151,34.9692624383151,23109.3990451043,0.0,1.0
2021-03-16,36.23,36.36,36.13,36.36,20977,35.3111432449817,35.4378462154991,35.2136794215067,35.4378462154991,21522.8576635793,0.03107803,1.0
2021-03-17,36.28,36.34,36.027,36.1,16600,35.3598751567191,35.4183534508041,35.1132916833275,35.1844402744642,17031.960586138,0.0,1.0
2021-03-18,35.77,36.1,35.75,35.965,9032,34.8628096569968,35.1844402744642,34.8433168923018,35.052864112773,9267.02819361435,0.0,1.0
2021-03-19,35.78,36.0,35.7,36.0,8918,34.8725560393443,35.0869764509892,34.7945849805643,35.0869764509892,9150.06171729991,0.0,1.0
2021-03-22,35.96,36.0417,35.82,36.01,10484,35.0479909215992,35.1276188653783,34.9115415687343,35.0967228333367,10756.8117340404,0.0,1.0
2021-03-23,35.91,36.118,35.9066,35.9729,18592,34.9992590098618,35.2019837626897,34.9959452398636,35.0605637548275,19075.7958564745,0.0,1.0
2021-03-24,35.86,36.16,35.8499,36.05,15140,34.9505270981243,35.2429185685492,34.9406832519533,35.1357083627267,15533.9688719355,0.0,1.0
2021-03-25,35.86,35.8695,35.64,35.72,7889,34.9505270981243,34.9597861613544,34.7361066864793,34.8140777452593,8094.28536530376,0.0,1.0
2021-03-26,36.5,36.5,35.98,35.98,3933,35.5742955683641,35.5742955683641,35.0674836862942,35.0674836862942,4035.34343284823,0.0,1.0
2021-03-29,36.39,36.52,36.2955,36.44,10351,35.4670853625416,35.5937883330591,35.3749820493578,35.5158172742791,10620.3508450069,0.0,1.0
2021-03-30,36.275,36.35,36.18,36.18,6627,35.3550019655454,35.4280998331516,35.2624113332442,35.2624113332442,6799.44595206846,0.0,1.0
2021-03-31,36.449,36.56,36.405,36.405,8540,35.5245890183919,35.6327738624491,35.4817049360629,35.4817049360629,8762.22550636254,0.0,1.0
2021-04-01,36.94,36.94,36.63,36.63,6742,36.003136391654,36.003136391654,35.7009985388815,35.7009985388815,6917.43845010494,0.0,1.0
2021-04-05,37.45,37.46,37.2,37.39,35576,36.5002018913763,36.5099482737238,36.2565423326889,36.4417235972913,36501.7487838822,0.0,1.0
2021-04-06,37.39,37.54,37.365,37.365,10386,36.4417235972913,36.5879193325038,36.4173576414226,36.4173576414226,10656.2616052789,0.0,1.0
2021-04-07,37.49,37.51,37.4,37.4451,85315,36.5391874207663,36.5586801854613,36.4514699796388,36.495426164026,87535.0432172507,0.0,1.0
2021-04-08,37.71,37.73,37.59,37.64,14958,36.7536078324112,36.7731005971062,36.6366512442413,36.6853831559787,15347.2329185212,0.0,1.0
2021-04-09,38.03,38.03,37.71,37.71,11111,37.0654920675311,37.0654920675311,36.7536078324112,36.7536078324112,11400.1273537698,0.0,1.0
2021-04-12,38.01,38.04,37.9027,38.04,19449,37.0459993028361,37.0752384498786,36.9414206202475,37.0752384498786,19955.096472277,0.0,1.0
2021-04-13,38.17,38.27,38.05,38.24,31684,37.2019414203961,37.2994052438711,37.0849848322261,37.2701660968286,32508.4722416383,0.0,1.0
2021-04-14,37.97,38.27,37.97,38.2,22152,37.0070137734461,37.2994052438711,37.0070137734461,37.2311805674386,22728.4331869957,0.0,1.0
2021-04-15,38.64,38.64,38.4,38.4,10083,37.6600213907284,37.6600213907284,37.4261082143885,37.4261082143885,10345.3770234957,0.0,1.0
2021-04-16,38.71,38.74,38.58,38.64,27998,37.7282460671609,37.7574852142034,37.6015430966435,37.6600213907284,28726.556174138,0.0,1.0
2021-04-19,38.55,38.59,38.47,38.5,36308,37.572303949601,37.611289478991,37.494332890821,37.5235720378635,37252.7966844275,0.0,1.0
2021-04-20,38.33,38.51,38.24,38.51,8135,37.357883537956,37.533318420211,37.2701660968286,37.533318420211,8346.68670892967,0.0,1.0
2021-04-21,38.59,38.59,38.4,38.4,11915,37.611289478991,37.611289478991,37.4261082143885,37.4261082143885,12225.0488183032,0.0,1.0
2021-04-22,38.35,38.62,38.2401,38.57,17405,37.377376302651,37.6405286260335,37.270263560652,37.591796714296,17857.9080723935,0.0,1.0
2021-04-23,38.66,38.76,38.475,38.52,4515,37.6795141554234,37.7769779788984,37.4992060819947,37.5430648025585,4632.48807508512,0.0,1.0
2021-04-26,38.75,38.79,38.7144,38.73,12681,37.7672315965509,37.8062171259409,37.7325344753938,37.7477388318559,13010.9814573985,0.0,1.0
2021-04-27,38.85,38.87,38.75,38.79,7190,37.8646954200259,37.8841881847209,37.7672315965509,37.8062171259409,7377.09618158627,0.0,1.0
2021-04-28,38.7786,38.8995,38.69,38.69,71155,37.7951062500647,37.912940012646,37.7087533024659,37.7087533024659,73006.5756329307,0.0,1.0
2021-04-29,39.02,39.0229,38.8101,38.8927,24577,38.0303839199333,38.0332103708141,37.8258073544594,37.9063124726497,25216.5358629827,0.0,1.0
2021-04-30,38.7235,38.82,38.7235,38.82,6683,37.74140368333,37.8354562729834,37.74140368333,37.8354562729834,6856.90316850363,0.0,1.0
2021-05-03,38.793,38.95,38.793,38.95,14862,37.8091410406451,37.9621592435009,37.8091410406451,37.9621592435009,15248.7348332038,0.0,1.0
2021-05-04,38.544,38.544,38.38,38.5299,13696,37.5664561201925,37.5664561201925,37.4066154496935,37.5527137210825,14052.3935052859,0.0,1.0
2021-05-05,38.5392,38.71,38.5392,38.6125,11181,37.5617778566657,37.7282460671609,37.5617778566657,37.6332188392728,11471.9488743138,0.0,1.0
2021-05-06,38.7319,38.7319,38.43,38.55,14908,37.7495906445019,37.7495906445019,37.455347361431,37.572303949601,15295.9318324184,0.0,1.0
2021-05-07,39.07,39.15,38.89,39.15,87962,38.0791158316708,38.1570868904508,37.9036809494159,38.1570868904508,90250.9227155343,0.0,1.0
2021-05-10,38.6695,38.99,38.6695,38.9762,15512,37.6887732186536,38.0011447728908,37.6887732186536,37.9876947652513,15915.6489525405,0.0,1.0
2021-05-11,38.3674,38.4245,38.2005,38.28,25310,37.3943350079357,37.4499868511399,37.2316678865559,37.3091516262186,25968.6097852501,0.0,1.0
2021-05-12,37.6768,38.25,37.6768,38.25,18030,36.7212498430175,37.2799124791761,36.7212498430175,37.2799124791761,18499.1716486788,0.0,1.0
2021-05-13,38.045,38.17,37.53,37.53,11053,37.0801116410524,37.2019414203961,36.5781729501563,36.5781729501563,11340.6180938905,0.0,1.0
2021-05-14,38.5495,38.56,38.05,38.05,25946,37.5718166304836,37.5820503319485,37.0849848322261,37.0849848322261,26621.1596004781,0.0,1.0
2021-05-17,38.3796,38.3999,38.25,38.31,17586,37.4062255943996,37.426010750565,37.2799124791761,37.338390773261,18043.6180040857,0.0,1.0
2021-05-18,38.15,38.43,38.15,38.4,26861,37.1824486557011,37.455347361431,37.1824486557011,37.4261082143885,27559.9694761598,0.0,1.0
2021-05-19,38.0695,38.0695,37.75,37.76,14401,37.1039902778037,37.1039902778037,36.7925933618012,36.8023397441487,14775.7388193357,0.0,1.0
2021-05-20,38.52,38.64,38.32,38.32,13415,37.5430648025585,37.6600213907284,37.3481371556085,37.3481371556085,13764.081401388,0.0,1.0
2021-05-21,38.4294,38.7062,38.415,38.63,11938,37.4547625784902,37.7245424418689,37.4407277879098,37.650275008381,12248.6473179105,0.0,1.0
2021-05-24,38.73,38.9,38.73,38.82,37738,37.7477388318559,37.9134273317634,37.7477388318559,37.8354562729834,38720.0077469684,0.0,1.0
2021-05-25,38.7361,38.96,38.72,38.73,14349,37.7536841250879,37.9719056258484,37.7379924495084,37.7477388318559,14722.3856897888,0.0,1.0
2021-05-26,38.74,38.8,38.7161,38.7803,75847,37.7574852142034,37.8159635082884,37.7341913603929,37.7967631350638,77820.6695528197,0.0,1.0
2021-05-27,38.77,38.858,38.7189,38.835,13289,37.7867243612459,37.8724925259039,37.7369203474502,37.8500758465046,13634.8026644089,0.0,1.0
2021-05-28,38.75,39.13,38.75,39.13,7378,37.7672315965509,38.1375941257558,37.7672315965509,38.1375941257558,7569.98826533289,0.0,1.0
2021-06-01,38.68,39.24,38.67,39.24,46384,37.6990069201184,38.2448043315783,37.6892605377709,38.2448043315783,47590.991555869,0.0,1.0
2021-06-02,38.77,38.83,38.7133,38.83,14286,37.7867243612459,37.8452026553309,37.7314623733356,37.8452026553309,14657.7463212992,0.0,1.0
2021-06-03,38.65,38.78,38.46,38.78,14050,37.6697677730759,37.7964707435934,37.4845865084735,37.7964707435934,14415.6051948939,0.0,1.0
2021-06-04,38.955,38.96,38.845,38.8899,5884,37.9670324346746,37.9719056258484,37.8598222288521,37.9035834855924,6037.11181258047,0.0,1.0
2021-06-07,38.88,39.0,38.82,39.0,5610,37.8939345670684,38.0108911552383,37.8354562729834,38.0108911552383,5755.98186073699,0.0,1.0
2021-06-08,38.9152,38.97,38.82,38.9,29130,37.9282418329316,37.9816520081958,37.8354562729834,37.9134273317634,29888.012763506,0.0,1.0
2021-06-09,38.8543,38.98,38.83,38.95,7985,37.8688863644353,37.9913983905433,37.8452026553309,37.9621592435009,8192.78345062119,0.0,1.0
2021-06-10,38.9959,39.03,38.8644,38.87,17875,38.0068951384759,38.0401303022808,37.8787302106063,37.8841881847209,18340.13828176,0.0,1.0
2021-06-11,39.06,39.06,38.921,39.045,6625,38.0693694493233,38.0693694493233,37.9338947346931,38.0547498758021,6797.39390862435,0.0,1.0
2021-06-14,39.1777,39.1777,38.99,39.0477,56161,38.1840843695534,38.1840843695534,38.0011447728908,38.0573813990359,57622.4059324153,0.0,1.0
2021-06-15,39.1415,39.19,39.09,39.125,11676,38.1702375769421,38.2175340914467,38.1200155048392,38.1541470101518,11973.1021605188,0.02199289,1.0
2021-06-16,38.9818,39.1462,38.9818,39.1462,9102,38.01450039413,38.1748209505126,38.01450039413,38.1748209505126,9333.60533273741,0.0,1.0
2021-06-17,39.0952,39.14,38.87,38.91,59958,38.1250864713428,38.1687747981429,37.9054746143029,37.9444820489459,61483.6638695088,0.0,1.0
2021-06-18,38.82,38.926,38.81,38.926,72673,37.8567153209992,37.9600850228031,37.8469634623385,37.9600850228031,74522.2039492447,0.0,1.0
2021-06-21,39.17,39.17,38.9682,38.9682,77474,38.1980303741252,38.1980303741252,38.0012378663514,38.0012378663514,79445.368001373,0.0,1.0
2021-06-22,39.3989,39.44,39.1761,39.1761,38429,38.4212504188695,38.4613305579652,38.2039790079082,38.2039790079082,39406.8467734307,0.0,1.0
2021-06-23,39.28,39.48,39.28,39.38,77192,38.3053008193933,38.5003379926082,38.3053008193933,38.4028194060008,79156.1923582362,0.0,1.0
2021-06-24,39.4881,39.55,39.46,39.54,60805,38.5082369981234,38.5686010032334,38.4808342752867,38.5588491445726,62352.2162444625,0.0,1.0
2021-06-25,39.525,39.59,39.44,39.59,30573,38.5442213565815,38.6076084378763,38.4613305579652,38.6076084378763,31350.9465873193,0.0,1.0
2021-06-28,39.66,39.7,39.53,39.7,53689,38.6758714485015,38.7148788831445,38.5490972859119,38.7148788831445,55055.1457601998,0.0,1.0
2021-06-29,39.73,39.94,39.71,39.94,47617,38.7441344591267,38.9489234910023,38.7246307418052,38.9489234910023,48828.6404228694,0.0,1.0
2021-06-30,39.75,39.76,39.6813,39.75,49442,38.7636381764482,38.7733900351089,38.6966429074489,38.7636381764482,50700.0785389148,0.0,1.0
2021-07-01,39.97,39.97,39.8,39.88,33311,38.9781790669845,38.9781790669845,38.8123974697519,38.8904123390378,34158.6164841591,0.0,1.0
2021-07-02,40.32,40.32,40.08,40.08,63748,39.3194941201105,39.3194941201105,39.0854495122527,39.0854495122527,65370.1024776251,0.0,1.0
2021-07-06,40.2771,40.4,40.06,40.4,67838,39.2776586464559,39.3975089893964,39.0659457949312,39.3975089893964,69564.174748653,0.0,1.0
2021-07-07,40.48,40.508,40.3799,40.3799,19932,39.4755238586823,39.5028290629324,39.3779077534883,39.3779077534883,20439.1805638455,0.0,1.0
2021-07-08,40.19,40.21,39.96,40.03,51661,39.1927199575208,39.2122236748423,38.9684272083238,39.036690218949,52975.5421989175,0.0,1.0
2021-07-09,40.51,40.51,40.37,40.37,22692,39.5047794346646,39.5047794346646,39.3682534134142,39.3682534134142,23269.410262632,0.0,1.0
2021-07-12,40.62,40.63,40.5,40.53,31334,39.6120498799327,39.6218017385935,39.4950275760038,39.524283151986,32131.3106455717,0.0,1.0
2021-07-13,40.57,40.73,40.51,40.55,82951,39.563290586629,39.7193203252009,39.5047794346646,39.5437868693075,85061.7332405955,0.0,1.0
2021-07-14,40.54,40.74,40.54,40.74,40772,39.5340350106468,39.7290721838616,39.5340350106468,39.7290721838616,41809.4656807701,0.0,1.0
2021-07-15,40.43,40.44,40.246,40.4197,132195,39.4267645653786,39.4365164240394,39.247330366021,39.4167201509581,135558.773561989,0.0,1.0
2021-07-16,40.2301,40.435,40.22,40.435,15362,39.2318249107504,39.431640494709,39.221975533503,39.431640494709,15752.8944321591,0.0,1.0
2021-07-19,39.695,40.01,39.565,40.01,14742,38.7100029538141,39.0171865016275,38.5832287912245,39.0171865016275,15117.1181954752,0.0,1.0
2021-07-20,40.16,40.34,39.915,39.93,24853,39.1634643815386,39.338997837432,38.9245438443504,38.9391716323415,25485.3980811385,0.0,1.0
2021-07-21,40.52,40.55,40.287,40.55,22983,39.5145312933253,39.5437868693075,39.28731298653,39.5437868693075,23567.8149156563,0.0,1.0
2021-07-22,40.6299,40.63,40.39,40.39,23082,39.6217042200069,39.6218017385935,39.3877571307357,39.3877571307357,23669.3340244171,0.0,1.0
2021-07-23,40.91,40.93,40.57,40.8277,12931,39.8948537810942,39.9143574984157,39.563290586629,39.8145959843163,13260.0363170322,0.0,1.0
2021-07-26,40.9158,40.93,40.83,40.93,13201,39.9005098591175,39.9143574984157,39.8168389118083,39.9143574984157,13536.9066136526,0.0,1.0
2021-07-27,40.778,40.78,40.585,40.74,4889,39.7661292467724,39.7680796185046,39.5779183746201,39.7290721838616,5013.40325991575,0.0,1.0
2021-07-28,40.75,40.83,40.6312,40.785,23402,39.7388240425224,39.8168389118083,39.6229719616328,39.772955547835,23997.4765981895,0.0,1.0
2021-07-29,40.8371,40.9,40.8,40.8,24015,39.8237627314574,39.8851019224335,39.7875833358261,39.7875833358261,24626.0747160722,0.0,1.0
2021-07-30,40.6,40.77,40.58,40.77,74024,39.5925461626112,39.7583277598438,39.5730424452898,39.7583277598438,75907.5808778899,0.0,1.0
2021-08-02,40.485,40.722,40.485,40.722,47718,39.4803997880127,39.7115188382723,39.4803997880127,39.7115188382723,48932.2104227163,0.0,1.0
2021-08-03,40.679,40.69,40.595,40.595,67918,39.6695858460311,39.6803128905579,39.5876702332809,39.5876702332809,69646.2103920961,0.0,1.0
2021-08-04,40.54,40.63,40.3648,40.3648,49240,39.5340350106468,39.6218017385935,39.3631824469106,39.3631824469106,50492.938539221,0.0,1.0
2021-08-05,40.7192,40.7192,40.63,40.6409,34295,39.7087883178473,39.7087883178473,39.6218017385935,39.6324312645337,35167.654898509,0.0,1.0
2021-08-06,40.762,40.8,40.72,40.766,46652,39.7505262729153,39.7875833358261,39.7095684665401,39.7544270163795,47839.085473837,0.0,1.0
2021-08-09,40.68,40.76,40.645,40.76,45159,39.6705610318972,39.7485759011831,39.6364295265846,39.7485759011831,46308.0952780804,0.0,1.0
2021-08-10,40.61,40.72,40.48,40.48,26453,39.602298021272,39.7095684665401,39.4755238586823,39.4755238586823,27126.1109500003,0.0,1.0
2021-08-11,40.68,40.84,40.57,40.84,89044,39.6705610318972,39.826590770469,39.563290586629,39.826590770469,91309.7729343297,0.0,1.0
2021-08-12,40.71,40.76,40.59,40.76,112213,39.6998166078794,39.7485759011831,39.5827943039505,39.7485759011831,115068.320720991,0.0,1.0
2021-08-13,40.71,40.94,40.66,40.94,38709,39.6998166078794,39.9241093570765,39.6510573145757,39.9241093570765,39693.9715254814,0.0,1.0
2021-08-16,40.9,40.9,40.535,40.59,26873,39.8851019224335,39.8851019224335,39.5291590813164,39.5827943039505,27556.7980780765,0.0,1.0
2021-08-17,40.64,40.7,40.43,40.7,33249,39.6315535972542,39.6900647492187,39.4267645653786,39.6900647492187,34095.0388604907,0.0,1.0
2021-08-18,40.2946,40.6594,40.2946,40.595,41884,39.2947243991122,39.650472203056,39.2947243991122,39.5876702332809,42949.761124629,0.0,1.0
2021-08-19,40.3517,40.47,40.31,40.4,23362,39.350407512065,39.4657720000216,39.3097422614497,39.3975089893964,23956.458776468,0.0,1.0
2021-08-20,40.6436,40.6436,40.4566,40.4566,22162,39.6350642663721,39.6350642663721,39.4527045094162,39.4527045094162,22725.9241248216,0.0,1.0
2021-08-23,40.8902,40.975,40.86,40.86,19045,39.875545100946,39.958240862389,39.8460944877905,39.8460944877905,19529.6103671703,0.0,1.0
2021-08-24,41.0,41.06,40.9501,41.015,19250,39.9826205090409,40.0411316610054,39.9339587343238,39.997248297032,19739.8267034932,0.0,1.0
2021-08-25,41.0645,41.155,40.9699,41.03,115588,40.0455199974027,40.1337743182824,39.9532674144721,40.0118760850231,118529.199428746,0.0,1.0
2021-08-26,40.8816,41.0,40.865,40.9145,29644,39.8671585024977,39.9826205090409,39.8509704171209,39.8992421174916,30398.3076778365,0.0,1.0
2021-08-27,41.2,41.21,40.9132,40.945,53934,40.1776576822557,40.1874095409165,39.8979743758657,39.9289852864068,55306.3799182443,0.0,1.0
2021-08-30,41.3812,41.46,41.3,41.34,16076,40.3543613611884,40.431206007435,40.2751762688631,40.3141837035061,16485.0625498886,0.0,1.0
2021-08-31,41.34,41.37,41.29,41.32,33833,40.3141837035061,40.3434392794883,40.2654244102024,40.2946799861846,34693.8990576252,0.0,1.0
2021-09-01,41.36,41.58,41.36,41.58,43430,40.3336874208276,40.5482283113639,40.3336874208276,40.5482283113639,44535.0999341667,0.0,1.0
2021-09-02,41.54,41.59,41.44,41.5377,15321,40.509220876721,40.5579801700247,40.4117022901135,40.506977949229,15710.8511648945,0.0,1.0
2021-09-03,41.5158,41.61,41.49,41.49,49186,40.485621378762,40.5774838873461,40.4604615834172,40.4604615834172,50437.5644798969,0.0,1.0
2021-09-07,41.43,41.5,41.3871,41.5,27562,40.4019504314528,40.470213442078,40.3601149577982,40.470213442078,28263.3300572301,0.0,1.0
2021-09-08,41.33,41.3999,41.235,41.2931,47933,40.3044318448454,40.372597336884,40.2117891875683,40.2684474863872,49152.6812144695,0.0,1.0
2021-09-09,41.2,41.4833,41.17,41.39,26705,40.1776576822557,40.4539278381146,40.1484021062735,40.3629429968098,27384.523226846,0.0,1.0
2021-09-10,40.86,41.37,40.86,41.37,27169,39.8460944877905,40.3434392794883,39.8460944877905,40.3434392794883,27860.3299588159,0.0,1.0
2021-09-13,40.99,41.28,40.77,41.28,39432,39.9728686503802,40.2556725515417,39.7583277598438,40.2556725515417,40435.3686530983,0.0,1.0
2021-09-14,40.75,41.2,40.67,41.2,32403,39.7690157579286,40.2081828031082,39.6909416165633,40.2081828031082,33202.2863738274,0.03095996,1.0
2021-09-15,41.04,41.1,40.7808,40.7808,36245,40.0520345203776,40.1105901264016,39.7990743023542,39.7990743023542,37139.0571743165,0.0,1.0
2021-09-16,40.96,41.02,40.74,40.9,23080,39.9739603790124,40.0325159850363,39.7592564902579,39.9154047729884,23649.3154802931,0.0,1.0
2021-09-17,40.64,40.89,40.5983,40.89,16991,39.6616638135513,39.9056455053178,39.6209676673647,39.9056455053178,17410.1178217357,0.0,1.0
2021-09-20,40.07,40.08,39.7,39.84,32335,39.1053855563239,39.1151448239945,38.7442926525096,38.8809223998988,33132.6090145267,0.0,1.0
2021-09-21,39.96,40.35,39.96,40.23,39509,38.9980336119467,39.3786450511023,38.9980336119467,39.2615338390544,40483.5704207495,0.0,1.0
2021-09-22,40.28,40.3791,40.0857,40.0857,19607,39.3103301774077,39.4070445200239,39.1207076065668,39.1207076065668,20090.6468207152,0.0,1.0
2021-09-23,40.72,40.8412,40.52,40.52,27222,39.7397379549166,39.858020279085,39.5445526015035,39.5445526015035,27893.486395344,0.0,1.0
2021-09-24,40.78,40.82,40.63,40.73,21911,39.7982935609406,39.8373306316232,39.6519045458807,39.7494972225873,22451.4797005503,0.0,1.0
2021-09-27,40.55,40.6491,40.44,40.44,17080,39.5738304045154,39.6705447471316,39.4664784601382,39.4664784601382,17501.3131890557,0.0,1.0
2021-09-28,39.76,40.0,39.76,39.97,35314,38.8028482585335,39.0370706826293,38.8028482585335,39.0077928796173,36185.0921521261,0.0,1.0
2021-09-29,39.82,40.0495,39.82,39.9058,31280,38.8614038645575,39.085379057599,38.8614038645575,38.9451383811717,32051.5852783174,0.0,1.0
2021-09-30,39.43,40.0471,39.42,40.03,21262,38.4807924254018,39.0830368333581,38.4710331577312,39.0663484856413,21786.4707860482,0.0,1.0
2021-10-01,39.86,39.965,39.65,39.65,83578,38.9004409352401,39.002913245782,38.6954963141563,38.6954963141563,85639.6225828395,0.0,1.0
2021-10-04,39.231,39.3299,39.13,39.18,46819,38.2865829987557,38.3831021560185,38.1880143952821,38.2368107336354,47973.8865455738,0.0,1.0
2021-10-05,39.68,39.82,39.5258,39.62,9761,38.7247741171682,38.8614038645575,38.5742862096867,38.6662185111443,10001.7750607947,0.0,1.0
2021-10-06,39.83,39.9076,39.4102,39.4102,57621,38.8711631322281,38.9468950493524,38.4614690754139,38.4614690754139,59042.3400038981,0.0,1.0
2021-10-07,40.2,40.38,40.198,40.35,15687,39.2322560360424,39.4079228541143,39.2303041825083,39.3786450511023,16073.9519904401,0.0,1.0
2021-10-08,40.04,40.19,40.04,40.19,12078,39.0761077533119,39.2224967683718,39.0761077533119,39.2224967683718,12375.9286122608,0.0,1.0
2021-10-11,39.81,40.3,39.81,40.3,25239,38.8516445968868,39.329848712749,38.8516445968868,39.329848712749,25861.57163809,0.0,1.0
2021-10-12,39.84,39.8619,39.71,39.8,12036,38.8809223998988,38.9022951960975,38.7540519201802,38.8418853292161,12332.8925962222,0.0,1.0
2021-10-13,39.8409,39.845,39.64,39.7,11716,38.8818007339891,38.8858020337341,38.6857370464856,38.7442926525096,12004.9991406895,0.0,1.0
2021-10-14,40.49,40.49,40.3,40.3,22067,39.5152747984915,39.5152747984915,39.329848712749,39.329848712749,22611.3277601225,0.0,1.0
2021-10-15,40.79,40.79,40.52,40.52,48161,39.8080528286112,39.8080528286112,39.5445526015035,39.5445526015035,49348.9897247138,0.0,1.0
2021-10-18,40.94,40.94,40.576,40.576,168315,39.9544418436711,39.9544418436711,39.5992045004591,39.5992045004591,172466.834274936,0.0,1.0
2021-10-19,41.15,41.23,41.0,41.0,38455,40.1593864647549,40.2374606061201,40.012997449695,40.012997449695,39403.5713515888,0.0,1.0
2021-10-20,41.27,41.3,41.1806,41.1806,54954,40.2764976768028,40.3057754798147,40.1892498238271,40.1892498238271,56309.552985443,0.0,1.0
2021-10-21,41.47,41.47,41.2,41.2,77708,40.4716830302159,40.4716830302159,40.2081828031082,40.2081828031082,79624.8270079123,0.0,1.0
2021-10-22,41.49,41.55,41.34,41.34,50882,40.4912015655572,40.5497571715812,40.3448125504974,40.3448125504974,52137.10876379,0.0,1.0
2021-10-25,41.53,41.59,41.4,41.4,30664,40.5302386362399,40.5887942422638,40.4033681565213,40.4033681565213,31420.3903764171,0.0,1.0
2021-10-26,41.61,41.76,41.5695,41.76,52754,40.6083127776051,40.754701792665,40.5687877435389,40.754701792665,54055.285478656,0.0,1.0
2021-10-27,41.46,41.7,41.46,41.63,39933,40.4619237625453,40.696146186641,40.4619237625453,40.6278313129464,40918.0292493303,0.0,1.0
2021-10-28,41.7537,41.7999,41.55,41.55,17397,40.7485534540325,40.7936412706709,40.5497571715812,40.5497571715812,17826.1326434427,0.0,1.0
2021-10-29,41.87,41.95,41.63,41.63,44131,40.8620537370422,40.9401278784075,40.6278313129464,40.6278313129464,45219.5815190994,0.0,1.0
2021-11-01,41.82,41.89,41.7393,41.865,22880,40.8132573986889,40.8815722723835,40.7345001085867,40.8571741032069,23444.3820705852,0.0,1.0
2021-11-02,41.84,42.12,41.68,41.99,19393,40.8327759340302,41.1060354288086,40.6766276512997,40.9791649490901,19871.3680723277,0.0,1.0
2021-11-03,42.03,42.06,41.71,41.765,13291,41.0182020197727,41.0474798227847,40.7059054543117,40.7595814265003,13618.8497421393,0.0,1.0
2021-11-04,42.38,42.38,42.215,42.235,13519,41.3597763882457,41.3597763882457,41.1987484716799,41.2182670070212,13852.4738292063,0.0,1.0
2021-11-05,42.538,42.7,42.435,42.69,24917,41.5139728174421,41.6720729537068,41.4134523604343,41.6623136860361,25531.6288484603,0.0,1.0
2021-11-08,42.66,42.75,42.45,42.45,15140,41.6330358830241,41.72086929206,41.4280912619403,41.4280912619403,15513.459114889,0.0,1.0
2021-11-09,42.57,42.8,42.48,42.8,29130,41.5452024739882,41.7696656304133,41.4573690649523,41.7696656304133,29848.5511239574,0.0,1.0
2021-11-10,42.19,42.5918,42.1,42.29,29859,41.1743503025032,41.5664776775102,41.0865168934673,41.2719429792098,30595.5334023428,0.0,1.0
2021-11-11,42.25,42.468,42.23,42.468,26409,41.2329059085272,41.4456579437475,41.2133873731859,41.4456579437475,27060.4320848813,0.0,1.0
2021-11-12,42.6054,42.65,42.3695,42.44,22211,41.5797502815423,41.6232766153535,41.3495291571915,41.4183319942697,22758.8798151122,0.0,1.0
2021-11-15,42.53,42.67,42.53,42.67,18027,41.5061654033056,41.6427951506948,41.5061654033056,41.6427951506948,18471.6728840227,0.0,1.0
2021-11-16,42.73,42.835,42.61,42.61,22803,41.7013507567187,41.8038230672606,41.5842395446708,41.5842395446708,23365.4827078476,0.0,1.0
2021-11-17,42.56,42.6247,42.52,42.5446,24588,41.5354432063176,41.5985856681467,41.4964061356349,41.5204139341047,25194.5133894907,0.0,1.0
2021-11-18,42.69,42.75,42.64,42.6448,63370,41.6623136860361,41.72086929206,41.6135173476828,41.6182017961647,64933.150865952,0.0,1.0
2021-11-19,42.66,42.8096,42.47,42.47,20266,41.6330358830241,41.7790345273772,41.4476097972816,41.4476097972816,20765.9024057028,0.0,1.0
2021-11-22,42.36,42.8709,42.36,42.64,24699,41.3402578529044,41.8388588381983,41.3402578529044,41.6135173476828,25308.2514318786,0.0,1.0
2021-11-23,42.44,42.44,42.17,42.26,74971,41.4183319942697,41.4183319942697,41.1548317671619,41.2426651761978,76820.3132960594,0.0,1.0
2021-11-24,42.5,42.54,42.17,42.45,10312,41.4768876002936,41.5159246709762,41.1548317671619,41.4280912619403,10566.36660454,0.0,1.0
2021-11-26,41.76,42.12,41.64,42.12,11252,40.754701792665,41.1060354288086,40.6375905806171,41.1060354288086,11529.5536301671,0.0,1.0
2021-11-29,42.14,42.28,41.9,42.26,33052,41.12555396415,41.2621837115392,40.8913315400542,41.2426651761978,33867.2952883296,0.0,1.0
2021-11-30,41.49,42.05,41.49,41.925,30496,40.4912015655572,41.037720555114,40.4912015655572,40.9157297092308,31248.2463122625,0.0,1.0
2021-12-01,41.07,42.05,41.07,41.825,19235,40.0813123233896,41.037720555114,40.0813123233896,40.8181370325242,19709.4706786585,0.0,1.0
2021-12-02,41.58,41.75,41.2121,41.4924,104585,40.5790349745931,40.7449425249943,40.2199915169897,40.4935437897982,107164.80327151,0.0,1.0
2021-12-03,41.23,41.6342,41.08,41.62,16395,40.2374606061201,40.6319302053681,40.0910715910603,40.6180720452758,16799.4162608061,0.0,1.0
2021-12-06,41.78,41.92,41.485,41.485,591527,40.7742203280063,40.9108500753955,40.4863219317219,40.4863219317219,606118.225221461,0.0,1.0
2021-12-07,42.59,42.67,42.37,42.47,69563,41.5647210093295,41.6427951506948,41.3500171205751,41.4476097972816,71278.9138975576,0.0,1.0
2021-12-08,42.7061,42.73,42.4961,42.55,81797,41.6780261069859,41.7013507567187,41.4730814859021,41.5256839386469,83814.6905693905,0.0,1.0
2021-12-09,42.4,42.81,42.4,42.81,26300,41.379294923587,41.779424898084,41.379294923587,41.779424898084,26948.7433765905,0.0,1.0
2021-12-10,42.71,42.71,42.4306,42.601,19743,41.6818322213774,41.6818322213774,41.4091582826592,41.5754562037673,20230.0015393166,0.0,1.0
2021-12-13,42.36,42.64,42.36,42.64,33238,41.3402578529044,41.6135173476828,41.3402578529044,41.6135173476828,34057.883359358,0.0,1.0
2021-12-14,42.1,42.2,41.8812,42.07,45111,41.0865168934673,41.1841095701739,40.8729841168333,41.0572390904553,46223.7552266682,0.0,1.0
2021-12-15,42.62,42.62,41.9047,42.085,17668,41.5939988123415,41.5939988123415,40.8959183958594,41.0718779919613,18103.817413597,0.0,1.0
2021-12-16,42.35,42.819,42.28,42.81,99209,41.3304985852338,41.7882082389876,41.2621837115392,41.779424898084,101656.193218561,0.0,1.0
2021-12-17,42.02,42.295,41.996,42.28,44606,41.0084427521021,41.2768226130451,40.9850205096925,41.2621837115392,45706.2983671557,0.0,1.0
2021-12-20,41.66,42.41,41.4,42.41,24564,40.6571091159584,41.3890541912577,40.4033681565213,41.3890541912577,25169.9213803258,0.0,1.0
2021-12-21,42.44,42.44,41.83,41.93,21400,41.4183319942697,41.4183319942697,40.8230166663596,40.9206093430661,21927.8748387466,0.0,1.0
2021-12-22,42.76,42.76,42.33,42.37,20971,41.7306285597307,41.7306285597307,41.3109800498924,41.3500171205751,21488.2926749231,0.0,1.0
2021-12-23,42.97,43.08,42.89,42.89,29453,41.9355731808145,42.0429251251917,41.8574990394493,41.8574990394493,30179.5185806357,0.0,1.0
2021-12-27,43.48,43.53,42.82,42.82,114257,42.433295832018,42.4820921703713,41.7891841657546,41.7891841657546,117075.382964985,0.0,1.0
2021-12-28,43.44,43.67,43.4328,43.59,89221,42.3942587613354,42.6187219177605,42.3872320886125,42.5406477763953,91421.8187377482,0.0,1.0
2021-12-29,43.47,43.49,43.32,43.4639,12687,42.4496195637354,42.4691500995365,42.303140545227,42.4436627503161,12991.9630768882,0.02672639,1.0
2021-12-30,43.35,43.5999,43.3025,43.5999,12733,42.3324363489287,42.5764703937637,42.286051326401,42.5764703937637,13039.0687994023,0.0,1.0
2021-12-31,43.25,43.39,42.83,42.83,22615,42.2347836699231,42.3714974205309,41.8246424180996,41.8246424180996,23158.6068403741,0.0,1.0
2022-01-03,43.25,43.3303,43.0541,43.3303,17094,42.2347836699231,42.3131987711646,42.0434820717511,42.3131987711646,17504.8961012317,0.0,1.0
2022-01-04,43.16,43.4,43.0992,43.4,19766,42.146896258818,42.3812626884315,42.0875234299826,42.3812626884315,20241.1241568355,0.0,1.0
2022-01-05,42.44,43.27,42.43,43.27,51540,41.4437969699777,42.2543142057242,41.4340317020771,42.2543142057242,52778.8899647526,0.0,1.0
2022-01-06,42.45,42.556,42.38,42.49,28337,41.4535622378783,41.5570740776242,41.3852053625743,41.4926233094805,29018.1491061543,0.0,1.0
2022-01-07,42.22,42.4411,42.2,42.2,27078,41.2289610761654,41.4448711494468,41.2094305403643,41.2094305403643,27728.8859616913,0.0,1.0
2022-01-10,42.08,42.12,41.7064,41.7064,28358,41.0922473255575,41.1313083971598,40.7274169167926,40.7274169167926,29039.6538925195,0.0,1.0
2022-01-11,42.58,42.58,42.05,42.08,37500,41.5805107205855,41.5805107205855,41.0629515218559,41.0922473255575,38401.4042234813,0.0,1.0
2022-01-12,42.67,42.86,42.56,42.56,46023,41.6683981316906,41.8539382218012,41.5609801847844,41.5609801847844,47129.275375394,0.0,1.0
2022-01-13,42.18,42.94,42.16,42.94,34675,41.1899000045631,41.9320603650057,41.170369468762,41.9320603650057,35508.4984386457,0.0,1.0
2022-01-14,42.09,42.175,41.835,42.14,50202,41.1020125934581,41.1850173706129,40.8529982619938,41.1508389329609,51408.7278620588,0.0,1.0
2022-01-18,41.572,41.77,41.52,41.6709,64094,40.5961717162091,40.7895240206402,40.5453923231262,40.6927502157456,65634.6560613281,0.0,1.0
2022-01-19,41.37,41.91,41.32,41.81,45761,40.3989133046178,40.926237771248,40.350086965115,40.8285850922424,46860.9775645526,0.0,1.0
2022-01-20,41.04,41.8304,40.98,41.69,28516,40.0766594638993,40.8485062387595,40.0180678564959,40.7114018774357,29201.4518089811,0.0,1.0
2022-01-21,40.49,41.071,40.49,40.9,59945,39.5395697293685,40.106931794391,39.5395697293685,39.9399457132914,61385.9246980421,0.0,1.0
2022-01-24,40.53,40.71,39.78,39.88,133136,39.5786308009707,39.7544056231808,38.8462357084287,38.9438883874343,136336.249405264,0.0,1.0
2022-01-25,40.2,40.69,39.935,40.2412,29711,39.2563769602522,39.7348750873797,38.9975973608874,39.2966098640025,30425.1765569027,0.0,1.0
2022-01-26,40.15,40.9818,39.89,40.58,32737,39.2075506207494,40.019825604718,38.9536536553348,39.6274571404735,33523.9138683761,0.0,1.0
2022-01-27,40.34,41.1047,40.25,41.1047,37227,39.3930907108601,40.1398407472159,39.305203299755,40.1398407472159,38121.8420007342,0.0,1.0
2022-01-28,40.93,40.93,40.14,40.2,12714,39.9692415169931,39.9692415169931,39.1977853528488,39.2563769602522,13019.6120879291,0.0,1.0
2022-01-31,41.58,41.58,41.0787,41.1089,24058,40.6039839305295,40.6039839305295,40.1144510506744,40.1439421597341,24636.2928748936,0.0,1.0
2022-02-01,41.84,41.84,41.3723,41.45,29032,40.8578808959441,40.8578808959441,40.4011593162349,40.4770354478222,29729.8551310962,0.0,1.0
2022-02-02,42.12,42.39,41.86,42.39,32473,41.1313083971598,41.3949706304749,40.8774114317452,41.3949706304749,33253.5679826428,0.0,1.0
2022-02-03,41.31,41.88,41.29,41.29,188176,40.3403216972144,40.8969419675463,40.3207911614133,40.3207911614133,192699.270430875,0.0,1.0
2022-02-04,41.42,41.63,41.155,41.245,21370,40.4477396441206,40.6528102700323,40.1889600447557,40.2768474558608,21883.6802201545,0.0,1.0
2022-02-07,41.1784,41.48,41.1784,41.46,29445,40.211810771643,40.5063312515239,40.211810771643,40.4868007157228,30152.7825962775,0.0,1.0
2022-02-08,41.43,41.43,41.0932,41.35,23377,40.4575049120211,40.4575049120211,40.1286106891303,40.3793827688166,23938.9233741952,0.0,1.0
2022-02-09,41.88,41.95,41.61,41.61,431460,40.8969419675463,40.9652988428503,40.6332797342312,40.6332797342312,441831.196433686,0.0,1.0
2022-02-10,41.367,41.91,41.25,41.58,132576,40.3959837242476,40.926237771248,40.281730089811,40.6039839305295,135762.788435527,0.0,1.0
2022-02-11,40.8274,41.49,40.77,41.49,35975,39.8690498683334,40.5160965194245,39.8129972305841,40.5160965194245,36839.7471183929,0.0,1.0
2022-02-14,40.63,40.74,40.445,40.72,31055,39.6762834799763,39.7837014268825,39.4956260238159,39.7641708910813,31801.4828842722,0.0,1.0
2022-02-15,40.91,40.98,40.78,40.78,59025,39.949710981192,40.0180678564959,39.8227624984847,39.8227624984847,60443.8102477594,0.0,1.0
2022-02-16,40.97,41.12,40.7153,41.12,30140,40.0083025885953,40.1547816071038,39.7595812151681,40.1547816071038,30864.4886212193,0.0,1.0
2022-02-17,40.34,40.76,40.33,40.53,63642,39.3930907108601,39.8032319626836,39.3833254429595,39.5786308009707,65171.7911357544,0.0,1.0
2022-02-18,40.13,40.43,40.105,40.43,15469,39.1880200849483,39.4809781219651,39.1636069151969,39.4809781219651,15840.8352515475,0.0,1.0
2022-02-22,39.75,40.08,39.629,39.955,91168,38.816939904727,39.1391937454455,38.6987801631302,39.0171278966885,93359.4458732356,0.0,1.0
2022-02-23,39.24,40.15,39.24,40.15,29780,38.3189112417984,39.2075506207494,38.3189112417984,39.2075506207494,30495.8351406739,0.0,1.0
2022-02-24,39.63,39.63,38.68,38.784,131243,38.6997566899203,38.6997566899203,37.7720562393671,37.8736150255329,134397.746520062,0.0,1.0
2022-02-25,40.34,40.34,39.68,40.07,65530,39.3930907108601,39.3930907108601,38.7485830294231,39.1294284775449,67105.1738337259,0.0,1.0
2022-02-28,40.13,40.33,39.69,39.69,51062,39.1880200849483,39.3833254429595,38.7583482973236,38.7583482973236,52289.4000655839,0.0,1.0
2022-03-01,39.85,40.21,39.71,40.21,23284,38.9145925837326,39.2661422281528,38.7778788331248,39.2661422281528,23843.687891721,0.0,1.0
2022-03-02,40.22,40.507,39.84,39.84,59848,39.2759074960533,39.5561706847994,38.904827315832,38.904827315832,61286.5930657841,0.0,1.0
2022-03-03,40.05,40.79,39.97,40.79,15158,39.1098979417438,39.8325277663853,39.0317757985393,39.8325277663853,15522.3596058541,0.0,1.0
2022-03-04,39.8,39.8,39.4914,39.79,27581,38.8657662442298,38.8657662442298,38.5644100768185,38.8560009763292,28243.9767970089,0.0,1.0
2022-03-07,38.97,39.723,38.968,39.6882,23682,38.0552490084833,38.7905736813955,38.0532959549032,38.7565905491015,24251.2547952129,0.0,1.0
2022-03-08,38.71,39.23,38.69,38.69,59666,37.8013520430687,38.3091459738979,37.7818215072676,37.7818215072676,61100.2182506195,0.0,1.0
2022-03-09,39.4,39.48,39.1757,39.29,23431,38.4751555282074,38.5532776714119,38.2561205691978,38.3677375813012,23994.221396277,0.0,1.0
2022-03-10,39.21,39.275,39.0142,39.02,29855,38.2896154380967,38.3530896794504,38.0984114926038,38.1040753479861,30572.6379491209,0.0,1.0
2022-03-11,38.87,39.2066,38.87,39.2066,13885,37.9575963294777,38.2862952470106,37.9575963294777,38.2862952470106,14218.7599371476,0.0,1.0
2022-03-14,38.66,39.0,38.6143,38.88,20767,37.7525257035659,38.084544812185,37.7078984292604,37.9673615973783,21266.1856402409,0.0,1.0
2022-03-15,39.1309,39.1309,38.825,38.91,13340,38.2356183892406,38.2356183892406,37.9367171202877,38.0197723927983,13652.354218152,0.023805,1.0
2022-03-16,39.79,39.79,39.06,39.54,14889,38.8796387434964,38.8796387434964,38.1663405207582,38.6353585302299,15237.6238346376,0.0,1.0
2022-03-17,40.0935,40.15,39.7114,39.8,25282,39.1761949224019,39.2314022506002,38.8028370444454,38.8894099520271,25873.9744635172,0.0,1.0
2022-03-18,40.68,40.68,40.11,40.29,57155,39.7492763027251,39.7492763027251,39.1923174164775,39.3681991700294,58493.2762622549,0.0,1.0
2022-03-21,40.55,40.73,40.31,40.73,33136,39.6222505918266,39.7981323453784,39.3877415870907,39.7981323453784,33911.8747655686,0.0,1.0
2022-03-22,40.89,40.96,40.775,40.96,33731,39.954471681869,40.0228701415836,39.8421027837664,40.0228701415836,34520.8066066331,0.0,1.0
2022-03-23,40.46,40.705,40.46,40.67,35372,39.5343097150506,39.7737043240518,39.5343097150506,39.7395050941945,36200.2303901405,0.0,1.0
2022-03-24,40.826,40.826,40.5406,40.611,11341,39.8919359472728,39.8919359472728,39.6130656558077,39.6818549638636,11606.5479151471,0.0,1.0
2022-03-25,40.96,41.24,40.6982,41.24,13449,40.0228701415836,40.2964639804421,39.7670599022509,40.2964639804421,13763.9064377756,0.0,1.0
2022-03-28,41.145,41.145,40.71,40.89,18013,40.2036374994008,40.2036374994008,39.7785899283171,39.954471681869,18434.771853941,0.0,1.0
2022-03-29,41.59,41.6999,41.34,41.4588,29841,40.6384562790152,40.7458418607672,40.3941760657487,40.510258023093,30539.7228053879,0.0,1.0
2022-03-30,41.43,41.65,41.3,41.65,14458,40.4821169425247,40.6970835301992,40.3550912316261,40.6970835301992,14796.5320304379,0.0,1.0
2022-03-31,40.94,41.4,40.94,41.4,17280,40.0033277245223,40.4528033169327,40.0033277245223,40.4528033169327,17684.6087623439,0.0,1.0
2022-04-01,40.92,41.1899,40.8,41.1899,28180,39.983785307461,40.2475102257035,39.8665308050931,40.2475102257035,28839.8307247019,0.0,1.0
2022-04-04,41.15,41.15,40.92,40.92,27036,40.2085231036662,40.2085231036662,39.983785307461,39.983785307461,27669.0441260838,0.0,1.0
2022-04-05,40.76,41.15,40.7487,41.15,10265,39.8274459709704,40.2085231036662,39.8164045053308,40.2085231036662,10505.3535269363,0.0,1.0
2022-04-06,40.38,40.54,40.23,40.4,27080,39.4561400468054,39.6124793832959,39.3095719188454,39.4756824638667,27714.0743798768,0.0,1.0
2022-04-07,40.5541,40.7277,40.2889,40.4531,70923,39.6262567873241,39.7958849674164,39.367124337091,39.5275675811645,72583.6520400297,0.0,1.0
2022-04-08,40.49,40.84,40.445,40.84,44827,39.5636233406426,39.9056156392157,39.5196529022546,39.9056156392157,45876.6178813419,0.0,1.0
2022-04-11,40.05,40.1694,40.05,40.1694,21453,39.1336901652936,39.2503583951497,39.1336901652936,39.2503583951497,21955.3189686668,0.0,1.0
2022-04-12,39.87,40.2978,39.835,40.285,26332,38.9578084117417,39.3758207126833,38.9236091818844,39.3633135657641,26948.5600653957,0.0,1.0
2022-04-13,40.15,40.2771,39.965,39.965,19990,39.2314022506002,39.3555943110249,39.050634892783,39.050634892783,20458.0630300494,0.0,1.0
2022-04-14,39.84,40.19,39.8,40.19,31872,38.9284947861497,39.2704870847228,38.8894099520271,39.2704870847228,32618.2783838787,0.0,1.0
2022-04-18,39.74,39.87,39.48,39.48,30361,38.8307827008431,38.9578084117417,38.5767312790459,38.5767312790459,31071.8985320325,0.0,1.0
2022-04-19,40.18,40.23,39.913,39.913,24055,39.2607158761921,39.3095719188454,38.9998246084235,38.9998246084235,24618.2444316077,0.0,1.0
2022-04-20,40.19,40.38,40.19,40.38,33966,39.2704870847228,39.4561400468054,39.2704870847228,39.4561400468054,34761.3090984821,0.0,1.0
2022-04-21,39.63,40.79,39.59,40.79,30376,38.7232994070058,39.8567595965624,38.6842145728832,39.8567595965624,31087.2497549165,0.0,1.0
2022-04-22,38.93,39.37,38.92,39.37,39850,38.0393148098596,38.4692479852087,38.029543601329,38.4692479852087,40783.0821284377,0.0,1.0
2022-04-25,38.96,39.0,38.5509,38.7469,44890,38.0686284354516,38.1077132695743,37.6688882944623,37.8604039816632,45941.0930174546,0.0,1.0
2022-04-26,38.43,38.77,38.43,38.77,31178,37.5507543833266,37.8829754733691,37.5507543833266,37.8829754733691,31908.0284717799,0.0,1.0
2022-04-27,38.51,38.75,38.21,38.21,39041,37.6289240515719,37.8634330563078,37.3357877956521,37.3357877956521,39955.1395075617,0.0,1.0
2022-04-28,39.12,39.27,38.5698,38.63,15176,38.2249677719422,38.3715358999021,37.6873558785853,37.7461785539398,15531.3438991511,0.0,1.0
2022-04-29,38.22,38.885,38.165,38.885,35650,37.3455590041828,37.9953443714717,37.2918173572641,37.9953443714717,36484.7397209235,0.0,1.0
2022-05-02,38.11,38.17,37.8,38.095,55918,37.2380757103455,37.2967029615295,36.935168245895,37.2234188975495,57227.312081756,0.0,1.0
2022-05-03,38.13,38.332,37.94,37.94,36390,37.2576181274068,37.4549965397262,37.0719651653243,37.0719651653243,37242.0667165332,0.0,1.0
2022-05-04,39.02,39.25,37.97,38.205,126141,38.1272556866356,38.3519934828408,37.1012787909163,37.3309021913868,129094.573720533,0.0,1.0
2022-05-05,37.94,38.67,37.6542,38.67,69175,37.0719651653243,37.7852633880625,36.792704025518,37.7852633880625,70794.7228666166,0.0,1.0
2022-05-06,37.68,37.97,37.46,37.5,106173,36.8179137435271,37.1012787909163,36.6029471558526,36.6420319899753,108659.025817381,0.0,1.0
2022-05-09,36.84,37.224,36.75,37.06,54549,35.9971322269517,36.372346634529,35.9091913501757,36.2120988146262,55826.2571398782,0.0,1.0
2022-05-10,36.84,37.11,36.7,36.9562,27185,35.9971322269517,36.2609548572795,35.8603353075224,36.110673670078,27821.5329400647,0.0,1.0
2022-05-11,36.46,36.98,36.4,36.7731,153867,35.6258263027866,36.1339291463809,35.5671990516026,35.9317628418816,157469.77409928,0.0,1.0
2022-05-12,36.35,36.5153,36.226,36.25,32874,35.5183430089493,35.6798610859612,35.3971800231692,35.4206309236427,33643.7400725285,0.0,1.0
2022-05-13,36.935,37.03,36.71,36.95,91700,36.089958707993,36.1827851890342,35.8701065160531,36.1046155207889,93847.1425640584,0.0,1.0
2022-05-16,36.705,36.93,36.6169,36.8852,56956,35.8652209117878,36.0850731037276,35.7791365646327,36.0412980895103,58289.6167053273,0.0,1.0
2022-05-17,37.23,37.49,36.8362,37.49,35709,36.3782093596474,36.6322607814446,35.99341916771,36.6322607814446,36545.1211976005,0.0,1.0
2022-05-18,35.99,36.68,35.9,36.6252,34401,35.1665795018456,35.8407928904611,35.0786386250696,35.7872466677131,35206.4945621175,0.0,1.0
2022-05-19,35.73,36.12,35.59,35.59,29877,34.9125280800484,35.2936052127442,34.7757311606192,34.7757311606192,30576.5657403095,0.0,1.0
2022-05-20,35.78,35.9629,35.3206,35.9629,16493,34.9613841227017,35.1400995267275,34.5124948028032,35.1400995267275,16879.1812683644,0.0,1.0
2022-05-23,36.23,36.31,35.975,36.0287,17631,35.4010885065814,35.4792581748267,35.1519226890496,35.2043940788592,18043.827377829,0.0,1.0
2022-05-24,36.04,36.13,35.5875,35.865,108599,35.2154355444989,35.3033764212748,34.7732883584865,35.0444393952123,111141.830265149,0.0,1.0
2022-05-25,36.23,36.3949,36.0,36.0513,37424,35.4010885065814,35.562215735252,35.1763507103762,35.2264770101385,38300.2776806688,0.0,1.0
2022-05-26,36.97,37.0654,36.6353,36.67,41834,36.1241579378503,36.2173752672328,35.7971155883291,35.8310216819305,42813.5372085586,0.0,1.0
2022-05-27,37.89,37.915,37.0,37.0,25611,37.023109122671,37.0475371439976,36.1534715634422,36.1534715634422,26210.6779521058,0.0,1.0
2022-05-31,37.51,37.78,37.31,37.31,58742,36.6518031985059,36.9156258288337,36.4563790278927,36.4563790278927,60117.4356433798,0.0,1.0
2022-06-01,37.24,40.61,37.11,38.0,94049,36.3879805681781,39.6808778430105,36.2609548572795,37.1305924165083,96251.1440676896,0.0,1.0
2022-06-02,37.92,37.945,37.11,37.22,49321,37.052422748263,37.0768507695896,36.2609548572795,36.3684381511168,50475.844257382,0.0,1.0
2022-06-03,37.43,37.6671,37.4009,37.4488,27653,36.5736335302606,36.8053088845226,36.5451993134364,36.5920034022983,28300.4910940448,0.0,1.0
2022-06-06,37.55,37.89,37.425,37.73,41139,36.6908880326285,37.023109122671,36.5687479259953,36.8667697861804,42102.263881601,0.0,1.0
2022-06-07,37.76,37.82,37.386,37.386,37542,36.8960834117724,36.9547106629564,36.5306402127257,36.5306402127257,38421.0406340227,0.0,1.0
2022-06-08,37.31,37.71,37.31,37.63,30240,36.4563790278927,36.8472273691191,36.4563790278927,36.7690577008738,30948.0653341017,0.0,1.0
2022-06-09,36.6,37.2793,36.6,37.125,19588,35.7626232222158,36.4263814177036,35.7626232222158,36.2756116700755,20046.6502567588,0.0,1.0
2022-06-10,35.61,35.9907,35.61,35.9907,15051,34.7952735776805,35.1672634864427,34.7952735776805,35.1672634864427,15403.4170417846,0.0,1.0
2022-06-13,34.9,35.1497,34.82,34.88,24392,34.1015177720036,34.3455048490142,34.0233481037584,34.0819753549423,24963.1352390678,0.0,1.0
2022-06-14,34.49,34.85,34.145,34.8488,94899,33.7626836941382,34.1150921061385,33.4249589659712,34.1139174114318,96943.3158706002,0.06323217,1.0
2022-06-15,34.62,34.8764,34.57,34.75,208335,33.8899422873605,34.1409353896851,33.8409966745827,34.0172008805828,212822.956110196,0.0,1.0
2022-06-16,33.9739,34.05,33.89,33.96,15078,33.2574670790456,33.3319623016934,33.1753363408044,33.2438601986933,15402.8105322175,0.0,1.0
2022-06-17,33.76,33.99,33.73,33.99,34265,33.048077747582,33.27322756636,33.0187103799154,33.27322756636,35003.1372122585,0.0,1.0
2022-06-21,34.38,34.4971,34.1284,34.1284,97046,33.655003346027,33.7696339711526,33.408709022529,33.408709022529,99136.5665810837,0.0,1.0
2022-06-22,34.27,34.62,34.27,34.28,63680,33.5473229979158,33.8899422873605,33.5473229979158,33.5571121204713,65051.7956421018,0.0,1.0
2022-06-23,34.58,34.61,34.3,34.48,14580,33.8507857971383,33.8801531648049,33.5766903655825,33.7528945715826,14894.0826077551,0.0,1.0
2022-06-24,35.57,35.57,34.945,34.945,14143,34.819908930139,34.819908930139,34.2080887704163,34.2080887704163,14447.6687463292,0.0,1.0
2022-06-27,35.38,35.6,35.32,35.44,21622,34.6339156015833,34.8492762978057,34.5751808662499,34.6926503369167,22087.7814914184,0.0,1.0
2022-06-28,34.7791,35.75,34.75,35.55,16990,34.0456872272195,34.9961131361392,34.0172008805828,34.8003306850279,17355.9988687078,0.0,1.0
2022-06-29,34.74,34.85,34.67,34.85,28794,34.0074117580273,34.1150921061385,33.9388879001383,34.1150921061385,29414.2808372908,0.0,1.0
2022-06-30,34.52,34.79,34.2,34.71,51049,33.7920510618049,34.0563573708051,33.4787991400268,33.9780443903606,52148.6984254656,0.0,1.0
2022-07-01,34.7,34.72,34.32,34.47,7368,33.968255267805,33.9878335129161,33.5962686106936,33.743105449027,7526.72158120299,0.0,1.0
2022-07-05,34.71,34.71,34.2,34.22,14024,33.9780443903606,33.9780443903606,33.4787991400268,33.498377385138,14326.1052463071,0.0,1.0
2022-07-06,34.84,35.0104,34.59,34.78,14918,34.1053029835829,34.2721096319297,33.8605749196938,34.0465682482495,15239.3638094987,0.0,1.0
2022-07-07,35.28,35.31,35.0007,35.12,15967,34.5360243760277,34.5653917436944,34.2626141830508,34.3793984151387,16310.9613853241,0.0,1.0
2022-07-08,35.22,35.335,35.22,35.28,9803,34.4772896406943,34.5898645500833,34.4772896406943,34.5360243760277,10014.1763925805,0.0,1.0
2022-07-11,34.89,35.041,34.8431,34.87,19055,34.1542485963607,34.3020643469497,34.1083376115751,34.1346703512496,19465.4831337979,0.0,1.0
2022-07-12,34.59,34.85,34.5145,34.82,140377,33.8605749196938,34.1150921061385,33.7866670443993,34.0857247384718,143401.003719399,0.0,1.0
2022-07-13,34.4491,34.5399,34.29,34.31,32887,33.7226461828859,33.8115314156904,33.5669012430269,33.586479488138,33595.4523128424,0.0,1.0
2022-07-14,34.36,34.36,33.93,33.93,30792,33.6354251009159,33.6354251009159,33.2144928310266,33.2144928310266,31455.3217872424,0.0,1.0
2022-07-15,34.788,34.788,34.54,34.575,14092,34.054399546294,34.054399546294,33.811629306916,33.8458912358605,14395.5701034626,0.0,1.0
2022-07-18,34.4881,35.02,34.47,34.94,22495,33.7608237608526,34.281507189583,33.743105449027,34.2031942091385,22979.5876722532,0.0,1.0
2022-07-19,35.2436,35.2436,34.75,34.75,10098,34.5003919699254,34.5003919699254,34.0172008805828,34.0172008805828,10315.5312875934,0.0,1.0
2022-07-20,35.4723,35.555,35.03,35.03,17694,34.7242692027712,34.8052252463057,34.2912963121386,34.2912963121386,18075.1644486707,0.0,1.0
2022-07-21,35.74,35.74,35.31,35.33,20225,34.9863240135836,34.9863240135836,34.5653917436944,34.5849699888055,20660.6872936795,0.0,1.0
2022-07-22,35.3615,35.76,35.28,35.7277,112634,34.6158057248555,35.0059022586947,34.5360243760277,34.9742833928403,115060.363541968,0.0,1.0
2022-07-25,35.4089,35.45,35.24,35.3744,12282,34.6622061657689,34.7024394594723,34.4968678858054,34.6284336929522,12546.5790527056,0.0,1.0
2022-07-26,35.039,35.19,34.96,35.19,15150,34.3001065224386,34.4479222730276,34.2227724542497,34.4479222730276,15476.361557441,0.0,1.0
2022-07-27,35.8,35.8,35.32,35.34,20742,35.045058748917,35.045058748917,34.5751808662499,34.5947591113611,21188.8245164647,0.0,1.0
2022-07-28,36.17,36.21,35.54,35.88,42884,35.4072562834728,35.4464127736951,34.7905415624723,35.1233717293615,43807.8078567195,0.0,1.0
2022-07-29,36.681,36.77,36.4134,36.53,11637,35.9074804460621,35.9946036368066,35.6455235264752,35.7596646954731,11887.6844517453,0.0,1.0
2022-08-01,36.5727,36.72,36.47,36.61,9090,35.8014642487854,35.9456580240288,35.7009299601397,35.8379776759176,9285.81693446459,0.0,1.0
2022-08-02,36.4093,36.6801,36.3398,36.445,8622,35.6415099862275,35.9065994250321,35.5734755844663,35.6764571537508,8807.73527051196,0.0,1.0
2022-08-03,36.7455,36.81,36.46,36.53,9313,35.9706202865455,36.0337601270289,35.6911408375842,35.7596646954731,9513.62080425399,0.0,1.0
2022-08-04,36.7727,36.88,36.58,36.58,93809,35.9972466998966,36.1022839849178,35.8086103082509,35.8086103082509,95829.8350720781,0.0,1.0
2022-08-05,36.651,36.68,36.46,36.6616,15155,35.8781130783954,35.9065015338066,35.6911408375842,35.8884895483043,15481.469267526,0.0,1.0
2022-08-08,36.66,37.02,36.57,36.8759,10893,35.8869232886954,36.2393317006957,35.7988211856954,36.09827044467,11127.6571911026,0.0,1.0
2022-08-09,36.51,36.5596,36.445,36.535,13939,35.740086450362,35.7886404982376,35.6764571537508,35.7645592567509,14239.2741748627,0.0,1.0
2022-08-10,37.0367,37.04,36.9288,36.9288,13149,36.2556795353635,36.2589099458068,36.150054902989,36.150054902989,13432.2559814384,0.0,1.0
2022-08-11,37.07,37.2351,37.035,37.2351,11087,36.2882773134735,36.4498957268659,36.2540153845291,36.4498957268659,11325.8363423992,0.0,1.0
2022-08-12,37.61,37.61,37.1825,37.1825,12993,36.816889931474,36.816889931474,36.3984049422236,36.3984049422236,13272.8954267875,0.0,1.0
2022-08-15,37.61,37.69,37.18,37.18,20934,36.816889931474,36.8952029119185,36.3959576615847,36.3959576615847,21384.9605837274,0.0,1.0
2022-08-16,37.6747,37.7,37.4896,37.58,13583,36.8802255544085,36.904992034474,36.699028895905,36.7875225638073,13875.6052168133,0.0,1.0
2022-08-17,37.46,37.59,37.39,37.42,13674,36.6700530931405,36.7973116863628,36.6015292352516,36.6308966029183,13968.5655403596,0.0,1.0
2022-08-18,37.4963,37.61,37.425,37.4389,16941,36.7055876080172,36.816889931474,36.635791164196,36.6493980445483,17305.9433098751,0.0,1.0
2022-08-19,37.1314,37.26,37.12,37.26,16258,36.3483825259647,36.4742706420292,36.3372229262513,36.4742706420292,16608.230112269,0.0,1.0
2022-08-22,36.7,36.84,36.67,36.79,29287,35.9260797789177,36.0631274946956,35.896712411251,36.0141818819178,29917.9010516683,0.0,1.0
2022-08-23,36.5917,36.67,36.59,36.63,7978,35.8200635816409,35.896712411251,35.8183994308065,35.8575559210287,8149.86221156861,0.0,1.0
2022-08-24,36.5747,36.64,36.5389,36.5999,5082,35.8034220732965,35.8673450435843,35.7683770145476,35.8280906621365,5191.47653035743,0.0,1.0
2022-08-25,36.8842,36.8842,36.4,36.4,11619,36.1063954163912,36.1063954163912,35.6324061022508,35.6324061022508,11869.2966954394,0.0,1.0
2022-08-26,36.1301,36.59,36.1301,36.59,16413,35.3681976844761,35.8183994308065,35.3681976844761,35.8183994308065,16766.5691249029,0.0,1.0
2022-08-29,35.92,36.025,35.87,35.91,23335,35.1625282195837,35.2653140064172,35.1135826068059,35.1527390970282,23837.6829665271,0.0,1.0
2022-08-30,35.6016,35.72,35.55,35.72,25637,34.8508425574146,34.9667457684725,34.8003306850279,34.9667457684725,26189.2726896445,0.0,1.0
2022-08-31,35.36,35.585,35.355,35.5101,25034,34.6143373564722,34.8345926139724,34.6094427951944,34.7612720860312,25573.2828533979,0.0,1.0
2022-09-01,35.2658,35.2658,35.09,35.15,17617,34.5221238219988,34.5221238219988,34.350031047472,34.4087657828054,17996.5057133622,0.0,1.0
2022-09-02,35.0283,35.51,34.97,35.4,8823,34.2896321613042,34.7611741948056,34.2325615768052,34.6534938466944,9013.06521592751,0.0,1.0
2022-09-06,35.01,35.08,34.905,35.0,27287,34.2717180670275,34.3402419249164,34.1689322801941,34.2619289444719,27874.8170176826,0.0,1.0
2022-09-07,35.2748,35.33,34.975,35.0459,21959,34.5309340322988,34.5849699888055,34.237456138083,34.3068610170019,22432.041151145,0.0,1.0
2022-09-08,35.43,35.44,34.9,34.9,15841,34.6828612143611,34.6926503369167,34.1640377189163,34.1640377189163,16182.247091183,0.0,1.0
2022-09-09,35.74,35.86,35.524,35.55,35325,34.9863240135836,35.1037934842504,34.7748789663834,34.8003306850279,36085.9717502708,0.0,1.0
2022-09-12,36.09,36.13,35.7,35.7,12383,35.3289433030283,35.3680997932506,34.9471675233614,34.9471675233614,12649.7547964219,0.0,1.0
2022-09-13,34.8762,35.3,34.8762,35.27,28821,34.2069979880682,34.6226661442132,34.2069979880682,34.5932417820509,29384.8340784132,0.06768572,1.0
2022-09-14,34.92,35.03,34.75,34.8901,23649,34.249957556825,34.3578468847532,34.0832195045724,34.22063127587,24111.6526532874,0.0,1.0
2022-09-15,34.54,34.91,34.48,34.91,21775,33.8772489694369,34.2401494361043,33.8184002451125,34.2401494361043,22200.9910154904,0.0,1.0
2022-09-16,34.357,34.49,32.56,34.27,16273,33.6977603602474,33.8282083658332,31.9352410667303,33.6124297099769,16591.3536989701,0.0,1.0
2022-09-19,34.43,34.43,34.23,34.28,19243,33.7693596415088,33.7693596415088,33.5731972270939,33.6222378306977,19619.4567215192,0.0,1.0
2022-09-20,34.21,34.24,34.05,34.1499,31189,33.5535809856525,33.5830053478147,33.3966510541206,33.4946341801208,31799.1599899945,0.0,1.0
2022-09-21,33.71,34.45,33.66,34.27,96655,33.0631749496155,33.7889758829502,33.0141343460118,33.6124297099769,98545.8914627886,0.0,1.0
2022-09-22,33.47,33.7,33.47,33.59,49193,32.8277800523177,33.0533668288947,32.8277800523177,32.9454775009666,50155.3777738241,0.0,1.0
2022-09-23,33.44,33.45,33.32,33.32,74435,32.7983556901555,32.8081638108762,32.6806582415066,32.6806582415066,75891.1947755695,0.0,1.0
2022-09-26,33.27,33.38,33.27,33.37,31906,32.6316176379029,32.739506965831,32.6316176379029,32.7296988451103,32530.1868812967,0.0,1.0
2022-09-27,33.34,33.51,33.27,33.51,25756,32.7002744829481,32.8670125352007,32.6316176379029,32.8670125352007,26259.8725416749,0.0,1.0
2022-09-28,33.56,33.63,33.29,33.3153,20217,32.9160531388044,32.9847099838495,32.6512338793444,32.6760484247678,20612.5113827862,0.0,1.0
2022-09-29,33.44,33.52,33.15,33.15,64476,32.7983556901555,32.8768206559214,32.513920189254,32.513920189254,65737.3637986111,0.0,1.0
2022-09-30,33.32,33.38,33.24,33.34,123127,32.6806582415066,32.739506965831,32.6021932757407,32.7002744829481,125535.771332459,0.0,1.0
2022-10-03,33.37,33.511,33.2976,33.32,19139,32.7296988451103,32.8679933472727,32.6586880510921,32.6806582415066,19513.4221375647,0.0,1.0
2022-10-04,34.06,34.09,33.8,34.04,63091,33.4064591748414,33.4358835370036,33.1514480361021,33.3868429333999,64325.2686180622,0.0,1.0
2022-10-05,33.86,34.0,33.73,33.73,50065,33.2102967604266,33.3476104505169,33.0827911910569,33.0827911910569,51044.4369777509,0.0,1.0
2022-10-06,33.73,33.94,33.52,33.52,67540,33.0827911910569,33.2887617261925,32.8768206559214,32.8768206559214,68861.3057720424,0.0,1.0
2022-10-07,33.34,33.51,33.2101,33.2101,21125,32.7002744829481,32.8670125352007,32.5728669947856,32.5728669947856,21538.2748657742,0.0,1.0
2022-10-10,33.26,33.38,33.26,33.37,58698,32.6218095171822,32.739506965831,32.6218095171822,32.7296988451103,59846.3270092883,0.0,1.0
2022-10-11,33.24,33.35,33.15,33.17,9650,32.6021932757407,32.7100826036688,32.513920189254,32.5335364306955,9838.7859150164,0.0,1.0
2022-10-12,33.14,33.22,33.0801,33.13,25844,32.5041120685333,32.5825770342992,32.445361425416,32.4943039478125,26349.5941127133,0.0,1.0
2022-10-13,33.17,33.21,32.9,32.9,33840,32.5335364306955,32.5727689135785,32.2687171712355,32.2687171712355,34502.022317529,0.0,1.0
2022-10-14,33.42,33.9,33.39,33.44,11870,32.778739448714,33.2495292433095,32.7493150865518,32.7983556901555,12102.2164571238,0.0,1.0
2022-10-17,33.76,33.85,33.0,33.0,12553,33.1122155532192,33.2004886397058,32.3667983784429,32.3667983784429,12798.5781959794,0.0,1.0
2022-10-18,34.01,34.21,33.91,34.21,11116,33.3574185712377,33.5535809856525,33.2593373640303,33.5535809856525,11333.4657234531,0.0,1.0
2022-10-19,33.96,34.2,33.7704,33.86,15413,33.308377967634,33.5437728649317,33.1224159987687,33.2102967604266,15714.5292547303,0.0,1.0
2022-10-20,33.73,34.08,33.68,33.93,9253,33.0827911910569,33.4260754162828,33.0337505874532,33.2789536054717,9434.01928203596,0.0,1.0
2022-10-21,34.05,34.13,33.75,33.8646,9093,33.3966510541206,33.4751160198866,33.1024074324984,33.2148084959581,9270.88915287505,0.0,1.0
2022-10-24,34.36,34.52,34.14,34.14,11976,33.7007027964636,33.8576327279954,33.4849241406073,33.4849241406073,12210.2901676929,0.0,1.0
2022-10-25,34.89,34.9323,34.69,34.7591,19176,34.2205331946628,34.2620215453115,34.024370780248,34.0921448944283,19551.1459799331,0.0,1.0
2022-10-26,34.69,35.0801,34.46,34.46,25490,34.024370780248,34.4069855695641,33.798784003671,33.798784003671,25988.6687019449,0.0,1.0
2022-10-27,34.71,34.93,34.71,34.79,24118,34.0439870216895,34.2597656775458,34.0439870216895,34.1224519874554,24589.8278443902,0.0,1.0
2022-10-28,35.01,35.06,34.54,35.02,12973,34.3382306433117,34.3872712469154,33.8772489694369,34.3480387640324,13226.7947850267,0.0,1.0
2022-10-31,34.77,34.97,34.74,34.97,9391,34.1028357460139,34.2989981604287,34.0734113838517,34.2989981604287,9574.71901843722,0.0,1.0
2022-11-01,34.58,35.09,34.58,35.09,10882,33.9164814523199,34.4166956090776,33.9164814523199,34.4166956090776,11094.8879095553,0.0,1.0
2022-11-02,34.13,34.75,34.0,34.49,15344,33.4751160198866,34.0832195045724,33.3476104505169,33.8282083658332,15644.1793865297,0.0,1.0
2022-11-03,33.7,33.89,33.69,33.89,29279,33.0533668288947,33.2397211225888,33.043558708174,33.2397211225888,29851.7940731363,0.0,1.0
2022-11-04,33.91,33.99,33.65,33.85,13144,33.2593373640303,33.3378023297962,33.004326225291,33.2004886397058,13401.1401105674,0.0,1.0
2022-11-07,34.1375,34.15,33.86,34.15,69647,33.4824721104271,33.494732261328,33.2102967604266,33.494732261328,71009.5256604298,0.0,1.0
2022-11-08,34.3405,34.45,34.1203,34.17,59926,33.6815769610581,33.7889758829502,33.4656021427874,33.5143485027695,61098.3507505983,0.0,1.0
2022-11-09,33.89,34.1999,33.89,34.1894,41474,33.2397211225888,33.5436747837245,33.2397211225888,33.5333762569677,42285.3686051182,0.0,1.0
2022-11-10,35.09,35.09,34.57,34.57,289924,34.4166956090776,34.4166956090776,33.9066733315991,33.9066733315991,295595.872292769,0.0,1.0
2022-11-11,35.16,35.28,35.0,35.08,135838,34.4853524541228,34.6030499027717,34.328422522591,34.4068874883569,138495.440530984,0.0,1.0
2022-11-14,35.02,35.27,35.02,35.09,141094,34.3480387640324,34.5932417820509,34.3480387640324,34.4166956090776,143854.26527392,0.0,1.0
2022-11-15,35.19,35.34,35.02,35.34,46715,34.514776816285,34.6618986270961,34.3480387640324,34.6618986270961,47628.8998984448,0.0,1.0
2022-11-16,35.0424,35.18,34.84,34.84,24157,34.3700089544469,34.5049686955643,34.1714925910591,34.1714925910591,24629.5908133732,0.0,1.0
2022-11-17,34.9189,34.97,34.73,34.74,14790,34.2488786635458,34.2989981604287,34.063603263131,34.0734113838517,15079.3413143101,0.0,1.0
2022-11-18,34.98,35.11,34.8601,35.11,57928,34.3088062811495,34.4363118505191,34.1912069137078,34.4363118505191,59061.2632627016,0.0,1.0
2022-11-21,34.8448,34.91,34.79,34.81,89074,34.1762004890051,34.2401494361043,34.1224519874554,34.1420682288969,90816.582030484,0.0,1.0
2022-11-22,35.1619,35.17,34.96,34.96,43070,34.4872159970597,34.4951605748435,34.289190039708,34.289190039708,43912.5916434982,0.0,1.0
2022-11-23,35.3506,35.39,35.1407,35.318,47600,34.6722952350601,34.7109392306998,34.4664227811318,34.6403207615105,48531.2134253659,0.0,1.0
2022-11-25,35.3226,35.41,35.3226,35.395,7173,34.644832497042,34.7305554721413,34.644832497042,34.7158432910602,7313.32760294433,0.0,1.0
2022-11-28,34.915,35.188,34.82,35.15,26018,34.2450534964647,34.5128151921409,34.1518763496176,34.4755443334021,26526.9981281758,0.0,1.0
2022-11-29,34.83,34.875,34.6801,34.85,39699,34.1616844703384,34.2058210135817,34.0146607407345,34.1813007117799,40475.6437347395,0.0,1.0
2022-11-30,35.44,35.44,34.73,34.7955,47459,34.7599798343035,34.7599798343035,34.063603263131,34.1278464538518,48387.4549990429,0.0,1.0
2022-12-01,35.49,35.53,35.26,35.27,103612,34.8090204379072,34.8482529207902,34.5834336613302,34.5932417820509,105638.993391366,0.0,1.0
2022-12-02,35.35,35.44,35.17,35.17,207547,34.6717067478169,34.7599798343035,34.4951605748435,34.4951605748435,211607.305730975,0.0,1.0
2022-12-05,35.02,35.19,34.93,35.1352,97171,34.3480387640324,34.514776816285,34.2597656775458,34.4610283147354,99071.9861293327,0.0,1.0
2022-12-06,34.7566,34.9665,34.69,34.8,99768,34.0896928642481,34.2955653181765,34.024370780248,34.1322601081761,101719.792038275,0.0,1.0
2022-12-07,34.71,34.84,34.5,34.53,58011,34.0439870216895,34.1714925910591,33.8380164865539,33.8674408487162,59145.8870172038,0.0,1.0
2022-12-08,34.89,34.9599,34.82,34.825,25998,34.2205331946628,34.2890919585008,34.1518763496176,34.156780409978,26506.6068620307,0.0,1.0
2022-12-09,34.7016,34.91,34.7016,34.8294,18071,34.0357482002841,34.2401494361043,34.0357482002841,34.1610959830951,18424.5285254157,0.0,1.0
2022-12-12,34.92,34.92,34.74,34.79,26034,34.249957556825,34.249957556825,34.0734113838517,34.1224519874554,26543.311141092,0.0,1.0
2022-12-13,34.9,35.31,34.8601,35.31,15110,34.2303413153836,34.6324742649339,34.1912069137078,34.6324742649339,15405.6015726319,0.0,1.0
2022-12-14,34.7557,35.0669,34.74,35.0046,17632,34.0888101333833,34.3940388502127,34.0734113838517,34.3329342581225,17976.9402335305,0.0,1.0
2022-12-15,34.2952,34.37,34.2,34.3599,179722,33.6371461741932,33.7105109171843,33.5437728649317,33.7006047152564,183237.956706588,0.0,1.0
2022-12-16,34.08,34.145,34.02,34.0884,36876,33.4260754162828,33.4898282009677,33.3672266919584,33.4343142376883,37597.4165183571,0.0,1.0
2022-12-19,33.87,34.06,33.8001,34.06,29432,33.2201048811473,33.4064591748414,33.1515461173093,33.4064591748414,30007.7872591464,0.0,1.0
2022-12-20,33.8281,33.91,33.82,33.88,54560,33.1790088553274,33.2593373640303,33.1710642775436,33.229913001868,55627.3740438648,0.0,1.0
2022-12-21,34.01,34.085,33.8998,33.8998,26151,33.3574185712377,33.4309794766432,33.2493330808951,33.2493330808951,26662.6000480408,0.0,1.0
2022-12-22,33.83,33.87,33.7401,33.86,23197,33.1808723982643,33.2201048811473,33.0926973929849,33.2102967604266,23650.8100384079,0.0,1.0
2022-12-23,33.9,33.93,33.81,33.84,45545,33.2495292433095,33.2789536054717,33.1612561568229,33.1906805189851,46436.0108289557,0.0,1.0
2022-12-27,33.69,33.9,33.69,33.82,181449,33.043558708174,33.2495292433095,33.043558708174,33.1710642775436,184998.742538219,0.0,1.0
2022-12-28,33.4502,33.565,33.42,33.565,40399,32.8981886081074,33.0110941229387,32.8684869831256,33.0110941229387,41076.8703984806,0.09158598,1.0
2022-12-29,33.64,33.73,33.64,33.6898,18787,33.0848564366351,33.1733712130708,33.0848564366351,33.1338346129295,19102.2343170934,0.0,1.0
2022-12-30,33.5861,33.5861,33.43,33.57,29689,33.0318459205253,33.0318459205253,32.8783219582851,33.0160116105184,30187.1631788037,0.0,1.0
2023-01-03,33.5,33.73,33.34,33.59,27794,32.9471667844018,33.1733712130708,32.7898071818494,33.0356815608375,28260.3662431093,0.0,1.0
2023-01-04,33.397,33.48,33.36,33.46,34127,32.8458665402587,32.9274968340827,32.8094771321685,32.9078268837637,34699.6300920555,0.0,1.0
2023-01-05,33.1701,33.31,33.17,33.17,23623,32.6227109538891,32.7603022563708,32.6226126041375,32.6226126041375,24019.3794258103,0.0,1.0
2023-01-06,33.648,33.7088,33.31,33.31,11118,33.0927244167627,33.1525210657326,32.7603022563708,32.7603022563708,11304.553208998,0.0,1.0
2023-01-09,33.58,33.9869,33.58,33.9,27525,33.025846585678,33.4260317249189,33.025846585678,33.3405657907827,27986.8525883854,0.0,1.0
2023-01-10,33.65,33.71,33.5311,33.6542,28737,33.0946914117946,33.1537012627518,32.9777535571479,33.0988221013616,29219.1892037214,0.0,1.0
2023-01-11,33.95,33.97,33.74,33.86,36279,33.3897406665803,33.4094106168994,33.1832061882303,33.3012258901446,36887.7393298468,0.0,1.0
2023-01-12,33.99,34.13,33.85,34.13,19393,33.4290805672184,33.5667702194517,33.2913909149851,33.5667702194517,19718.4026247614,0.0,1.0
2023-01-13,34.05,34.11,33.87,33.87,47268,33.4880904181755,33.5471002691327,33.3110608653041,33.3110608653041,48061.1279981036,0.0,1.0
2023-01-17,34.0,34.2,34.0,34.18,20465,33.4389155423779,33.6356150455684,33.4389155423779,33.6159450952493,20808.3901261147,0.0,1.0
2023-01-18,33.69,34.085,33.68,33.9,61132,33.1340313124327,33.5225128312339,33.1241963372732,33.3405657907827,62157.7573999337,0.0,1.0
2023-01-19,33.44,33.6189,33.44,33.56,5505,32.8881569334446,33.0641046390485,32.8881569334446,33.0061766353589,5597.37051767708,0.0,1.0
2023-01-20,33.83,33.83,33.465,33.57,6000,33.271720964666,33.271720964666,32.9127443713435,33.0160116105184,6100.6763135445,0.0,1.0
2023-01-23,34.0885,34.25,33.9008,34.1,34610,33.5259550725397,33.684789921366,33.3413525887955,33.5372652939731,35190.7345352959,0.0,1.0
2023-01-24,34.1048,34.2,33.95,34.2,112670,33.5419860820497,33.6356150455684,33.3897406665803,33.6356150455684,114560.53337451,0.0,1.0
2023-01-25,34.0412,34.09,33.7,33.77,12308,33.4794356400352,33.5274303188136,33.1438662875922,33.2127111137089,12514.5206778509,0.0,1.0
2023-01-26,34.53,34.53,34.132,34.48,28002,33.9601692258326,33.9601692258326,33.5687372144836,33.910994350035,28471.8563553122,0.0,1.0
2023-01-27,34.4762,34.6599,34.29,34.29,11274,33.9072570594744,34.0879255531548,33.7241298220041,33.7241298220041,11463.1707931501,0.0,1.0
2023-01-30,34.13,34.41,34.13,34.41,42102,33.5667702194517,33.8421495239184,33.5667702194517,33.8421495239184,42808.4456921418,0.0,1.0
2023-01-31,34.46,34.46,34.2,34.2,20288,33.891324399716,33.891324399716,33.6356150455684,33.6356150455684,20628.4201748651,0.0,1.0
2023-02-01,34.76,34.97,34.38,34.52,16907,34.1863736545017,34.3929081328516,33.8126445984398,33.9503342506731,17190.6890721828,0.0,1.0
2023-02-02,34.96,35.02,34.81,34.815,130487,34.3830731576921,34.4420830086493,34.2355485302993,34.240466017879,132676.49168758,0.0,1.0
2023-02-03,34.8,35.0457,34.67,34.67,22788,34.2257135551398,34.4673588948092,34.097858878066,34.097858878066,23170.368638842,0.0,1.0
2023-02-06,34.71,34.88,34.68,34.88,5639,34.137198778704,34.3043933564159,34.1076938532255,34.3043933564159,5733.61895534625,0.0,1.0
2023-02-07,34.93,34.94,34.62,34.6386,10377,34.3535682322136,34.3634032073731,34.0486840022683,34.066977056065,10551.1196842752,0.0,1.0
2023-02-08,34.71,34.865,34.33,34.61,36107,34.137198778704,34.2896408936767,33.7634697226422,34.0388490271088,36712.8532755253,0.0,1.0
2023-02-09,34.62,35.13,34.548,35.13,12026,34.0486840022683,34.550267735404,33.9778721811198,34.550267735404,12227.7888911144,0.0,1.0
2023-02-10,34.6687,34.68,34.51,34.6147,1049749,34.0965803312952,34.1076938532255,33.9404992755136,34.0434714654338,1067363.1432445,0.0,1.0
2023-02-13,34.78,34.83,34.682,34.7,27398,34.2060436048207,34.2552184806183,34.1096608482574,34.1273638035445,27857.7216064154,0.0,1.0
2023-02-14,34.63,34.87,34.4942,34.685,17750,34.0585189774279,34.2945583812564,33.9249600147615,34.1126113408052,18047.8340942358,0.0,1.0
2023-02-15,34.69,34.69,34.51,34.51,18974,34.117528828385,34.117528828385,33.9404992755136,33.9404992755136,19292.3720621989,0.0,1.0
2023-02-16,34.46,34.6344,34.3,34.3,10661,33.891324399716,34.0628463664981,33.7339647971636,33.7339647971636,10839.885029783,0.0,1.0
2023-02-17,34.38,34.38,34.245,34.3506,29294,33.8126445984398,33.8126445984398,33.6798724337862,33.7837297714708,29785.5353214954,0.0,1.0
2023-02-21,34.0,34.16,34.0,34.16,36154,33.4389155423779,33.5962751449303,33.4389155423779,33.5962751449303,36760.641906648,0.0,1.0
2023-02-22,33.97,34.08,33.9381,33.99,29999,33.4094106168994,33.5175953436541,33.3780370461405,33.4290805672184,30502.3647883369,0.0,1.0
2023-02-23,33.97,34.03,33.84,33.94,23544,33.4094106168994,33.4684204678565,33.2815559398256,33.3799056914208,23939.0538543486,0.0,1.0
2023-02-24,33.75,33.824,33.6739,33.6739,13234,33.1930411633899,33.2658199795703,33.1181970024259,33.1181970024259,13456.058388908,0.0,1.0
2023-02-27,33.8,33.86,33.75,33.8207,16972,33.2422160391875,33.3012258901446,33.1930411633899,33.2625744377677,17256.7797322462,0.0,1.0
2023-02-28,33.68,33.91,33.68,33.91,12856,33.1241963372732,33.3504007659422,33.1241963372732,33.3504007659422,13071.7157811547,0.0,1.0
2023-03-01,33.62,33.78,33.59,33.78,31096,33.0651864863161,33.2225460888684,33.0356815608375,33.2225460888684,31617.7717743299,0.0,1.0
2023-03-02,33.73,33.97,33.43,33.43,48155,33.1733712130708,33.4094106168994,32.8783219582851,32.8783219582851,48963.0113131226,0.0,1.0
2023-03-03,34.0413,34.05,33.71,33.71,47282,33.4795339897868,33.4880904181755,33.1537012627518,33.1537012627518,48075.3629095018,0.0,1.0
2023-03-06,34.09,34.1994,34.01,34.05,20067,33.5274303188136,33.6350249470588,33.4487505175374,33.4880904181755,20403.7119306496,0.0,1.0
2023-03-07,33.86,34.19,33.791,34.19,27433,33.3012258901446,33.6257800704089,33.2333645615439,33.6257800704089,27893.308884911,0.0,1.0
2023-03-08,33.79,33.89,33.7201,33.89,59381,33.2323810640279,33.3307308156232,33.1636345876629,33.3307308156232,60377.3766957644,0.0,1.0
2023-03-09,33.71,34.03,33.65,34.03,12309,33.1537012627518,33.4684204678565,33.0946914117946,33.4684204678565,12515.5374572365,0.0,1.0
2023-03-10,33.52,33.7273,33.51,33.645,17802,32.9668367347208,33.1707157697777,32.9570017595613,33.0897739242149,18100.7066222865,0.0,1.0
2023-03-13,33.57,33.784,33.47,33.47,27801,33.0160116105184,33.2264800789322,32.9176618589232,32.9176618589232,28267.4836988085,0.0,1.0
2023-03-14,33.84,33.84,33.6,33.76,7565,33.2815559398256,33.2815559398256,33.045516535997,33.2028761385494,7691.93605199401,0.0,1.0
2023-03-15,33.79,33.83,33.17,33.17,6443,33.2323810640279,33.271720964666,32.6226126041375,32.6226126041375,6551.10958136121,0.0,1.0
2023-03-16,33.83,33.93,33.7601,33.81,42033,33.271720964666,33.3700707162613,33.202974488301,33.252051014347,42738.287914536,0.0,1.0
2023-03-17,33.81,34.1,33.66,34.1,11609,33.252051014347,33.5372652939731,33.1045263869541,33.5372652939731,11803.791887323,0.0,1.0
2023-03-20,33.9602,34.02,33.66,33.66,55876,33.399772341243,33.458585492697,33.1045263869541,33.1045263869541,56813.5649492688,0.0,1.0
2023-03-21,34.2,34.2,33.99,34.12,9835,33.6356150455684,33.6356150455684,33.4290805672184,33.5569352442922,10000.025257285,0.0,1.0
2023-03-22,33.74,34.16,33.74,34.1,10930,33.1832061882303,33.5962751449303,33.1832061882303,33.5372652939731,11113.3986845069,0.0,1.0
2023-03-23,33.83,34.1591,33.83,34.1591,11710,33.271720964666,33.5953899971659,33.271720964666,33.5953899971659,11906.4866052677,0.0,1.0
2023-03-24,33.91,33.98,33.805,33.805,10491,33.3504007659422,33.4192455920589,33.2471335267672,33.2471335267672,10667.0325342326,0.0,1.0
2023-03-27,33.92,34.08,33.89,34.07,6570,33.3602357411017,33.5175953436541,33.3307308156232,33.5077603684946,6680.24056333124,0.0,1.0
2023-03-28,33.74,33.7785,33.7138,33.72,9619,33.1832061882303,33.2210708425945,33.1574385533124,33.1635362379113,9780.40090999743,0.0,1.0
2023-03-29,34.02,34.1,33.89,33.89,46256,33.5210370932112,33.5998637530424,33.3929437709855,33.3929437709855,46944.5236919205,0.0634995,1.0
2023-03-30,34.21,34.25,34.14,34.2,20032,33.7082504103102,33.7476637402258,33.639277082958,33.6983970778313,20330.177676335,0.0,1.0
2023-03-31,34.6,34.62,34.3401,34.42,23107,34.0925303769873,34.1122370419451,33.8364422658607,33.9151703923671,23450.9492595384,0.0,1.0
2023-04-03,34.87,34.88,34.5,34.5,23831,34.3585703539175,34.3684236863964,33.9939970521983,33.9939970521983,24185.7260485593,0.0,1.0
2023-04-04,34.69,34.9216,34.63,34.75,10333,34.1812103692973,34.4094135495086,34.122090374424,34.2403303641707,10486.8074046311,0.0,1.0
2023-04-05,34.63,34.63,34.57,34.61,11520,34.122090374424,34.122090374424,34.0629703795506,34.1023837094662,11691.475980001,0.0,1.0
2023-04-06,34.7,34.76,34.55,34.55,10859,34.1910637017762,34.2501836966496,34.0432637145928,34.0432637145928,11020.6369502457,0.0,1.0
2023-04-10,34.78,34.78,34.5106,34.5106,9556,34.2698903616074,34.2698903616074,34.0044415846259,34.0044415846259,9698.24170702165,0.0,1.0
2023-04-11,34.7361,34.94,34.7361,34.94,8100,34.2266342320251,34.4275436812698,34.2266342320251,34.4275436812698,8220.56904843817,0.0,1.0
2023-04-12,34.6014,34.86,34.5911,34.83,11231,34.0939098435343,34.3487170214386,34.083760911081,34.3191570240019,11398.1741954332,0.0,1.0
2023-04-13,35.0,35.05,34.64,34.64,22632,34.4866636761432,34.5359303385377,34.1319437069029,34.1319437069029,22968.8788523769,0.0,1.0
2023-04-14,34.95,35.05,34.78,35.05,530916,34.4373970137487,34.5359303385377,34.2698903616074,34.5359303385377,538818.720607482,0.0,1.0
2023-04-17,35.01,35.01,34.84,34.84,132065,34.4965170086221,34.4965170086221,34.3290103564808,34.3290103564808,134030.796466912,0.0,1.0
2023-04-18,35.08,35.1658,34.99,34.99,28106,34.5654903359744,34.6500319286433,34.4768103436643,34.4768103436643,28524.3597130128,0.0,1.0
2023-04-19,35.03,35.06,34.79,34.86,6464,34.5162236735799,34.5457836710166,34.2797436940863,34.3487170214386,6560.21707766721,0.0,1.0
2023-04-20,34.9,35.05,34.845,34.88,11312,34.3881303513542,34.5359303385377,34.3339370227203,34.3684236863964,11480.3798859176,0.0,1.0
2023-04-21,34.92,34.93,34.8701,34.89,116280,34.407837016312,34.4176903487909,34.3586688872423,34.3782770188753,118010.835673135,0.0,1.0
2023-04-24,34.93,34.97,34.72,34.72,39301,34.4176903487909,34.4571036787065,34.210770366734,34.210770366734,39885.9980460085,0.0,1.0
2023-04-25,34.59,34.8,34.565,34.71,49278,34.0826770445084,34.2895970265652,34.0580437133111,34.2009170342551,50011.5063665353,0.0,1.0
2023-04-26,34.3762,34.58,34.31,34.58,227369,33.8720127961095,34.0728237120295,33.8067837350992,34.0728237120295,230753.402959795,0.0,1.0
2023-04-27,34.79,34.86,34.45,34.45,45190,34.2797436940863,34.3487170214386,33.9447303898038,33.9447303898038,45862.6562097434,0.0,1.0
2023-04-28,35.05,35.08,34.93,34.9475,18974,34.5359303385377,34.5654903359744,34.4176903487909,34.434933680629,19256.4292746995,0.0,1.0
2023-05-01,35.03,35.14,35.01,35.06,35657,34.5162236735799,34.6246103308478,34.4965170086221,34.5457836710166,36187.756859279,0.0,1.0
2023-05-02,34.725,34.945,34.6,34.945,94213,34.2156970329735,34.4324703475092,34.0925303769873,34.4324703475092,95615.3668840131,0.0,1.0
2023-05-03,34.55,34.86,34.525,34.55,40593,34.0432637145928,34.3487170214386,34.0186303833955,34.0432637145928,41197.2295534878,0.0,1.0
2023-05-04,34.35,34.55,34.32,34.55,20549,33.8461970650148,34.0432637145928,33.8166370675781,34.0432637145928,20854.8732563403,0.0,1.0
2023-05-05,34.75,34.83,34.43,34.43,11749,34.2403303641707,34.3191570240019,33.925023724846,33.925023724846,11923.8846605062,0.0,1.0
2023-05-08,34.8,34.8462,34.54,34.79,60273,34.2895970265652,34.3351194226177,34.0334103821139,34.2797436940863,61170.1676859895,0.0,1.0
2023-05-09,34.73,34.77,34.69,34.7,67479,34.2206236992129,34.2600370291285,34.1812103692973,34.1910637017762,68483.4294838964,0.0,1.0
2023-05-10,34.85,34.87,34.57,34.67,23448,34.3388636889597,34.3585703539175,34.0629703795506,34.1615037043396,23797.025067627,0.0,1.0
2023-05-11,34.75,34.75,34.57,34.65,12861,34.2403303641707,34.2403303641707,34.0629703795506,34.1417970393817,13052.436855798,0.0,1.0
2023-05-12,34.7351,34.7351,34.6,34.7,6099,34.2256488987772,34.2256488987772,34.0925303769873,34.1910637017762,6189.78402795363,0.0,1.0
2023-05-15,34.75,34.7951,34.71,34.71,18227,34.2403303641707,34.2847688936506,34.2009170342551,34.2009170342551,18498.3101291213,0.0,1.0
2023-05-16,34.55,34.695,34.55,34.66,86520,34.0432637145928,34.1861370355368,34.0432637145928,34.1516503718606,87807.8560581322,0.0,1.0
2023-05-17,34.8,34.905,34.57,34.57,22989,34.2895970265652,34.3930570175937,34.0629703795506,34.0629703795506,23331.1928215488,0.0,1.0
2023-05-18,35.05,35.05,34.82,34.82,52646,34.5359303385377,34.5359303385377,34.309303691523,34.309303691523,53429.6392745773,0.0,1.0
2023-05-19,35.04,35.1701,34.98,35.06,31918,34.5260770060588,34.6542688616092,34.4669570111854,34.5457836710166,32393.1015911173,0.0,1.0
2023-05-22,35.03,35.127,35.03,35.12,6520,34.5162236735799,34.6118009986252,34.5162236735799,34.60490366589,6617.05064145888,0.0,1.0
2023-05-23,34.71,34.95,34.71,34.78,27720,34.2009170342551,34.4373970137487,34.2009170342551,34.2698903616074,28132.6140768774,0.0,1.0
2023-05-24,34.5,34.56,34.43,34.4669,26967,33.9939970521983,34.0531170470717,33.925023724846,33.9613825216931,27368.4056208929,0.0,1.0
2023-05-25,34.6,34.72,34.48,34.5801,9646,34.0925303769873,34.210770366734,33.9742903872405,34.0729222453543,9789.58136311539,0.0,1.0
2023-05-26,34.91,34.98,34.88,34.88,5007,34.3979836838331,34.4669570111854,34.3684236863964,34.3684236863964,5081.52953401605,0.0,1.0
2023-05-30,34.91,35.12,34.6,34.6,6757,34.3979836838331,34.60490366589,34.0925303769873,34.0925303769873,6857.57840250578,0.0,1.0
2023-05-31,34.72,34.81,34.64,34.81,189889,34.210770366734,34.2994503590441,34.1319437069029,34.2994503590441,192715.510622084,0.0,1.0
2023-06-01,34.96,35.06,34.7001,34.98,61119,34.4472503462276,34.5457836710166,34.191162235101,34.4669570111854,62028.7604532708,0.0,1.0
2023-06-02,35.36,35.43,35.06,35.06,30962,34.8413836453835,34.9103569727358,34.5457836710166,34.5457836710166,31422.871466388,0.0,1.0
2023-06-05,35.36,35.59,35.28,35.59,20134,34.8413836453835,35.0680102923982,34.7625569855523,35.0680102923982,20433.6959532413,0.0,1.0
2023-06-06,35.38,35.38,35.21,35.3,161740,34.8610903103413,34.8610903103413,34.6935836582,34.7822636505101,164147.51085116,0.0,1.0
2023-06-07,35.23,35.36,35.18,35.36,29151,34.7132903231578,34.8413836453835,34.6640236607633,34.8413836453835,29584.9146087681,0.0,1.0
2023-06-08,35.4,35.42,35.24,35.24,3577,34.8807969752991,34.9005036402569,34.7231436556367,34.7231436556367,3630.24388719301,0.0,1.0
2023-06-09,35.4,35.5385,35.4,35.47,14666,34.8807969752991,35.0172656301318,34.8807969752991,34.9497703026514,14884.3044030117,0.0,1.0
2023-06-12,35.66,35.66,35.41,35.43,17919,35.1369836197505,35.1369836197505,34.890650307778,34.9103569727358,18185.7255282671,0.0,1.0
2023-06-13,35.87,35.99,35.79,35.99,6789,35.3439036018073,35.4621435915541,35.2650769419761,35.4621435915541,6890.05472467245,0.0,1.0
2023-06-14,35.89,35.9601,35.63,35.9255,13958,35.3636102667651,35.4326821274422,35.1074236223138,35.3985895970652,14165.7657750741,0.0,1.0
2023-06-15,36.23,36.32,35.66,35.66,13493,35.6986235710476,35.7873035633577,35.1369836197505,35.1369836197505,13693.8442185897,0.0,1.0
2023-06-16,36.16,36.35,36.08,36.22,17268,35.6296502436954,35.8168635607944,35.5508235838642,35.6887702385687,17525.0353491889,0.0,1.0
2023-06-20,35.95,35.98,35.865,35.89,20793,35.4227302616385,35.4522902590752,35.3389769355679,35.3636102667651,21102.5052128611,0.0,1.0
2023-06-21,35.83,36.12,35.8,36.12,12777,35.3044902718917,35.5902369137798,35.274930274455,35.5902369137798,12967.1865101105,0.0,1.0
2023-06-22,35.9927,36.0,35.86,35.9189,3678,35.4648039913234,35.471996924033,35.3340502693284,35.3920863976291,3732.74727903156,0.0,1.0
2023-06-23,35.73,35.86,35.73,35.79,15306,35.2059569471027,35.3340502693284,35.2059569471027,35.2650769419761,15533.8308463451,0.0,1.0
2023-06-26,35.62,35.8453,35.61,35.72,26573,35.0975702898349,35.3195658705844,35.087716957356,35.1961036146238,26968.5409042158,0.0,1.0
2023-06-27,35.93,35.95,35.67,35.79,8980,35.4030235966807,35.4227302616385,35.1468369522294,35.2650769419761,9113.66790802159,0.0,1.0
2023-06-28,35.86,35.9,35.72,35.72,8724,35.4151425453098,35.454646329521,35.2768793005707,35.2768793005707,8833.58409752981,0.08229934,1.0
2023-06-29,35.9588,35.9588,35.7,35.7,5118,35.5127168923114,35.5127168923114,35.2571274084651,35.2571274084651,5182.28833231975,0.0,1.0
2023-06-30,36.4164,36.45,36.27,36.33,6116,35.9646401836871,35.9978233624245,35.8200563334743,35.879312009791,6192.8244315099,0.0,1.0
2023-07-03,36.3865,36.4,36.355,36.3661,3457,35.9351111049893,35.9484436321605,35.904001874923,35.9149641750416,3500.42414318667,0.0,1.0
2023-07-05,36.39,36.42,36.23,36.23,5228,35.9385676861077,35.9681955242661,35.7805525492631,35.7805525492631,5293.67006669944,0.0,1.0
2023-07-06,36.08,36.08,35.9,36.0499,14676,35.6324133584712,35.6324133584712,35.454646329521,35.6026867608523,14860.3484886918,0.0,1.0
2023-07-07,35.94,36.17,35.94,36.02,4199,35.4941501137321,35.7212968729463,35.4941501137321,35.5731576821545,4251.74456963866,0.0,1.0
2023-07-10,36.01,36.01,35.8507,35.94,12805,35.5632817361017,35.5632817361017,35.4059579154807,35.4941501137321,12965.8464430157,0.0,1.0
2023-07-11,36.14,36.14,35.95,35.95,8923,35.691669034788,35.691669034788,35.5040260597849,35.5040260597849,9035.08378063484,0.0,1.0
2023-07-12,36.37,36.515,36.36,36.51,9107,35.9188157940022,36.0620170117676,35.9089398479494,36.0570790387412,9221.39504541539,0.0,1.0
2023-07-13,36.66,36.71,36.55,36.6,16697,36.2052182295331,36.2545979597971,36.0965828229524,36.1459625532164,16906.7347176129,0.0,1.0
2023-07-14,36.6625,36.76,36.61,36.64,8647,36.2076872160463,36.303977690061,36.1558384992692,36.1854663374275,8755.61688346404,0.0,1.0
2023-07-17,36.77,36.8637,36.72,36.72,15110,36.3138536361138,36.4063912506285,36.2644739058499,36.2644739058499,15299.8000588807,0.0,1.0
2023-07-18,37.0009,37.04,36.6,36.6,101383,36.5418892304728,36.5805041795392,36.1459625532164,36.1459625532164,102656.494332859,0.0,1.0
2023-07-19,37.09,37.1899,37.08,37.1899,17286,36.6298839098031,36.7285446108705,36.6200079637503,36.7285446108705,17503.133277155,0.0,1.0
2023-07-20,36.87,37.06,36.82,37.06,44453,36.4126130966417,36.6002560716448,36.3632333663778,36.6002560716448,45011.3839852697,0.0,1.0
2023-07-21,36.94,37.03,36.9201,36.95,27328,36.4817447190113,36.5706282334864,36.4620915863662,36.4916206650641,27671.2730647976,0.0,1.0
2023-07-24,37.07,37.117,36.87,36.92,62389,36.6101320176976,36.6565489641457,36.4126130966417,36.4619928269057,63172.6820564863,0.0,1.0
2023-07-25,37.22,37.33,37.07,37.14,17727,36.7582712084894,36.8669066150701,36.6101320176976,36.6792636400671,17949.6727758953,0.0,1.0
2023-07-26,37.16,37.16,37.0,37.13,54258,36.6990155321727,36.6990155321727,36.541000395328,36.6693876940143,54939.5467633851,0.0,1.0
2023-07-27,36.94,37.3704,36.88,37.36,33204,36.4817447190113,36.9068054371234,36.4224890426945,36.8965344532285,33621.0828031155,0.0,1.0
2023-07-28,37.31,37.34,36.97,36.97,213955,36.8471547229646,36.8767825611229,36.5113725571696,36.5113725571696,216642.536174574,0.0,1.0
2023-07-31,37.36,37.36,37.23,37.31,55458,36.8965344532285,36.8965344532285,36.7681471545422,36.8471547229646,56154.6202293453,0.0,1.0
2023-08-01,37.3199,37.35,37.2201,37.35,46357,36.8569319095568,36.8866585071757,36.75836996795,36.8866585071757,46939.3005512597,0.0,1.0
2023-08-02,36.8312,36.99,36.77,36.99,71766,36.3742944259569,36.5311244492752,36.3138536361138,36.5311244492752,72667.4686317428,0.0,1.0
2023-08-03,36.7558,36.87,36.665,36.87,39132,36.2998297927189,36.4126130966417,36.2101562025595,36.4126130966417,39623.5457249583,0.0,1.0
2023-08-04,36.5547,36.9999,36.45,36.78,75461,36.1012245175972,36.5409016358675,35.9978233624245,36.3237295821666,76408.8823456783,0.0,1.0
2023-08-07,36.83,36.83,36.67,36.76,24316,36.3731093124306,36.3731093124306,36.2150941755859,36.303977690061,24621.4386652378,0.0,1.0
2023-08-08,36.69,36.72,36.47,36.58,146704,36.2348460676915,36.2644739058499,36.0175752545301,36.1262106611108,148546.781458507,0.0,1.0
2023-08-09,36.5063,36.7,36.4701,36.695,73300,36.0534249387017,36.2447220137443,36.0176740139906,36.2397840407179,74220.7375457285,0.0,1.0
2023-08-10,36.5382,36.9058,36.53,36.775,57594,36.0849292066101,36.4479689835107,36.0768309308468,36.3187916091402,58317.4509987542,0.0,1.0
2023-08-11,36.44,36.565,36.3901,36.565,239902,35.9879474163717,36.1113967420316,35.9386664455683,36.1113967420316,242915.462192297,0.0,1.0
2023-08-14,36.63,36.67,36.5144,36.5144,47724,36.1755903913747,36.2150941755859,36.0614244550045,36.0614244550045,48323.4717412326,0.0,1.0
2023-08-15,36.27,36.4699,36.27,36.4699,29506,35.8200563334743,36.0174764950696,35.8200563334743,36.0174764950696,29876.6314055151,0.0,1.0
2023-08-16,36.07,36.4,36.07,36.4,48028,35.6225374124184,35.9484436321605,35.6225374124184,35.9484436321605,48631.2903526091,0.0,1.0
2023-08-17,35.9211,36.2,35.8393,36.17,16786,35.4754845756924,35.7509247111047,35.3946993369805,35.7212968729463,16996.8526663383,0.0,1.0
2023-08-18,35.82,35.95,35.695,35.695,50436,35.3756387610986,35.5040260597849,35.2521894354387,35.2521894354387,51069.5377743024,0.0,1.0
2023-08-21,36.0375,36.1,35.795,35.795,7914,35.5904405877468,35.6521652505768,35.3509488959667,35.3509488959667,8013.40950800676,0.0,1.0
2023-08-22,35.9531,36.054,35.89,36.03,11226,35.5070876030613,35.606735898734,35.4447703834682,35.5830336282073,11367.0122740566,0.0,1.0
2023-08-23,36.2472,36.275,35.88,35.88,4121,35.7975391764739,35.8249943065006,35.4348944374154,35.4348944374154,4172.76479435125,0.0,1.0
2023-08-24,35.8675,36.435,35.8675,36.35,26615,35.4225495048494,35.9830094433453,35.4225495048494,35.8990639018966,26949.316913773,0.0,1.0
2023-08-25,36.0786,36.1443,35.7455,35.995,7852,35.6310307260238,35.6959156915907,35.3020629630053,35.5484678170225,7950.63071226549,0.0,1.0
2023-08-28,36.2325,36.26,36.1198,36.245,14807,35.7830215357763,35.8101803874215,35.6717196237613,35.7953664683423,14992.9940087258,0.0,1.0
2023-08-29,36.7293,36.75,36.27,36.27,23340,36.273658535679,36.2941017440082,35.8200563334743,35.8200563334743,23633.1789129236,0.0,1.0
2023-08-30,36.88,36.9144,36.88,36.89,5814,36.4224890426945,36.4564622971161,36.4224890426945,36.4323649887473,5887.03094257661,0.0,1.0
2023-08-31,36.82,37.0469,36.82,36.88,42033,36.3632333663778,36.5873185823156,36.3632333663778,36.4224890426945,42560.9858289168,0.0,1.0
2023-09-01,36.9063,36.97,36.8118,36.97,11832,36.4484627808134,36.5113725571696,36.3551350906145,36.5113725571696,11980.6243743664,0.0,1.0
2023-09-05,36.7307,36.875,36.7307,36.8,3774,36.2750411681263,36.4175510696681,36.2750411681263,36.3434814742722,3821.40605044447,0.0,1.0
2023-09-06,36.4911,36.64,36.32,36.5779,15795,36.0384135007015,36.1854663374275,35.8694360637382,36.1241367124397,15993.4044956996,0.0,1.0
2023-09-07,36.4503,36.4836,36.29,36.29,8811,35.9981196408061,36.0310065411619,35.8398082255798,35.8398082255798,8921.67692381191,0.0,1.0
2023-09-08,36.4523,36.52,36.38,36.48,11871,36.0000948300166,36.066954984794,35.928691740055,36.0274512005829,12020.1142620101,0.0,1.0
2023-09-11,36.67,36.694,36.56,36.58,29544,36.2150941755859,36.2387964461126,36.1064587690052,36.1262106611108,29915.1087319373,0.0,1.0
2023-09-12,36.5256,36.625,36.5,36.625,30438,36.0724855145836,36.1706524183483,36.0472030926884,36.1706524183483,30820.3384640775,0.0,1.0
2023-09-13,36.5861,36.65,36.51,36.605,13635,36.132234988203,36.1953422834803,36.0570790387412,36.1509005262428,13806.2722569714,0.0,1.0
2023-09-14,36.8915,36.9367,36.65,36.65,18591,36.4338463806552,36.4784856568139,36.1953422834803,36.1953422834803,18824.5256713866,0.0,1.0
2023-09-15,36.459,36.69,36.43,36.69,23595,36.006711713872,36.2348460676915,35.9780714703189,36.2348460676915,23891.3820244402,0.0,1.0
2023-09-18,36.46,36.582,36.45,36.51,22458,36.0076993084773,36.1281858503213,35.9978233624245,36.0570790387412,22740.099915443,0.0,1.0
2023-09-19,36.36,36.46,36.19,36.21,17100,35.9089398479494,36.0076993084773,35.7410487650519,35.7608006571575,17314.7968899312,0.0,1.0
2023-09-20,36.1034,36.468,36.09,36.44,24249,35.6555230722347,36.0156000653195,35.642289304524,35.9879474163717,24553.5970633884,0.0,1.0
2023-09-21,35.572,35.8994,35.572,35.82,54962,35.1307152989894,35.4540537727578,35.1307152989894,35.3756387610986,55652.3898634151,0.0,1.0
2023-09-22,35.45,35.7303,35.43,35.61,28656,35.0102287571454,35.2870515250051,34.9904768650398,35.16824389399,29015.9543671268,0.0,1.0
2023-09-25,35.56,35.56,35.41,35.44,13373,35.1188641637261,35.1188641637261,34.9707249729342,35.0003528110926,13540.9812169035,0.0,1.0
2023-09-26,35.1756,35.27,35.11,35.216,14322,34.7392327974568,34.8324617281951,34.6744465913505,34.77913161951,14501.9018162336,0.0,1.0
2023-09-27,35.02,35.12,35.02,35.12,13475,34.6538921996205,34.7528467747194,34.6538921996205,34.7528467747194,13617.3592646302,0.06918742,1.0
2023-09-28,35.15,35.2701,35.02,35.02,27574,34.782533147249,34.9013775919428,34.6538921996205,34.6538921996205,27865.3108989176,0.0,1.0
2023-09-29,35.05,35.3525,35.03,35.3106,20144,34.6835785721502,34.9829161618242,34.6637876571304,34.9414541948578,20356.8152153404,0.0,1.0
2023-10-02,35.12,35.12,34.87,35.04,63856,34.7528467747194,34.7528467747194,34.5054603369722,34.6736831146403,64530.6191615754,0.0,1.0
2023-10-03,34.6798,34.74,34.64,34.74,10435,34.3172487351342,34.3768193893437,34.2778648142449,34.3768193893437,10545.2425919419,0.0,1.0
2023-10-04,34.888,34.888,34.6461,34.6461,54776,34.52327216049,34.52327216049,34.2839010433259,34.2839010433259,55354.6917313088,0.0,1.0
2023-10-05,34.7854,34.835,34.6701,34.6701,16423,34.4217447664386,34.4708262356876,34.3076501413496,34.3076501413496,16596.503985382,0.0,1.0
2023-10-06,35.187,35.2799,34.54,34.56,24776,34.8191463400356,34.9110751403024,34.178910239146,34.1987011541658,25037.7508824103,0.0,1.0
2023-10-09,35.43,35.43,35.11,35.11,26533,35.0596059575258,35.0596059575258,34.7429513172095,34.7429513172095,26813.3130514608,0.0,1.0
2023-10-10,35.5719,35.7301,35.45,35.45,17673,35.2000224995911,35.3565686373975,35.0793968725456,35.0793968725456,17859.7098540861,0.0,1.0
2023-10-11,35.675,35.675,35.51,35.59,16326,35.302044666518,35.302044666518,35.1387696176049,35.217933277684,16498.4792099706,0.0,1.0
2023-10-12,35.5155,35.74,35.48,35.66,16950,35.1442121192354,35.3663651403323,35.1090832450753,35.2872014802532,17129.0715796276,0.0,1.0
2023-10-13,35.4584,35.75,35.45,35.75,16866,35.0877090568539,35.3762605978422,35.0793968725456,35.3762605978422,17044.1841452507,0.0,1.0
2023-10-16,35.7913,35.8199,35.63,35.63,18511,35.417128837358,35.4454298458363,35.2575151077236,35.2575151077236,18706.5630684653,0.0,1.0
2023-10-17,35.76,35.8799,35.54,35.54,25001,35.3861560553521,35.5048025908956,35.1684559901346,35.1684559901346,25265.127938777,0.0,1.0
2023-10-18,35.41,35.7,35.31,35.64,57848,35.0398150425061,35.3267833102928,34.9408604674072,35.2674105652334,58459.1464742359,0.0,1.0
2023-10-19,35.1807,35.4312,35.1,35.39,17646,34.8129122018044,35.060793412427,34.7330558596996,35.0200241274863,17832.4246073221,0.0,1.0
2023-10-20,34.7875,35.13,34.78,35.13,24591,34.4238228125157,34.7627422322293,34.4164012193833,34.7627422322293,24850.7964138421,0.0,1.0
2023-10-23,34.6623,34.85,34.65,34.65,22964,34.2999316844919,34.4856694219525,34.2877602717547,34.2877602717547,23206.6076551368,0.0,1.0
2023-10-24,34.8325,34.91,34.67,34.91,36625,34.4683523713102,34.5450421670118,34.3075511867745,34.5450421670118,37011.9319530302,0.0,1.0
2023-10-25,34.39,34.65,34.39,34.6,64723,34.0304783764977,34.2877602717547,34.0304783764977,34.2382829842053,65406.7787521086,0.0,1.0
2023-10-26,34.0666,34.35,34.03,34.19,17438,33.710459280628,33.9908965464582,33.6742419061418,33.8325692263,17622.2271507697,0.0,1.0
2023-10-27,33.92,34.07,33.91,34.06,20850,33.5653918735331,33.7138237361813,33.5554964160232,33.7039282786715,21070.2738899844,0.0,1.0
2023-10-30,34.31,34.33,34.065,34.1706,29338,33.9513147164186,33.9711056314384,33.7088760074264,33.8133720387308,29647.9470208328,0.0,1.0
2023-10-31,34.42,34.42,34.13,34.2598,12060,34.0601647490274,34.0601647490274,33.7731964812407,33.901639519719,12187.4102212572,0.0,1.0
2023-11-01,34.8122,34.85,34.54,34.57,20768,34.4482645925651,34.4856694219525,34.178910239146,34.2085966116756,20987.4075849975,0.0,1.0
2023-11-02,35.3752,35.425,35.14,35.14,21036,35.0053788503717,35.0546582287709,34.7726376897391,34.7726376897391,21258.2389232476,0.0,1.0
2023-11-03,35.57,35.7,35.53,35.58,74287,35.1981423626642,35.3267833102928,35.1585605326247,35.2080378201741,75071.8194947375,0.0,1.0
2023-11-06,35.635,35.635,35.5474,35.63,11334,35.2624628364785,35.2624628364785,35.1757786286919,35.2575151077236,11453.7402527138,0.0,1.0
2023-11-07,35.7,35.77,35.61,35.61,21519,35.3267833102928,35.396051512862,35.2377241927038,35.2377241927038,21746.3416709149,0.0,1.0
2023-11-08,35.76,35.85,35.55,35.8158,58448,35.3861560553521,35.475215172941,35.1783514476445,35.4413727082572,59065.4852912139,0.0,1.0
2023-11-09,35.534,35.79,35.534,35.76,20652,35.1625187156287,35.4158424278817,35.1625187156287,35.3861560553521,20870.1820803817,0.0,1.0
2023-11-10,36.0869,36.0869,35.63,35.72,18329,35.7096385613502,35.7096385613502,35.2575151077236,35.3465742253125,18522.640293982,0.0,1.0
2023-11-13,36.05,36.1078,35.96,35.96,9421,35.6731243231388,35.7303200675459,35.5840652055498,35.5840652055498,9520.52999124908,0.0,1.0
2023-11-14,36.6585,36.78,36.62,36.72,9811,36.2752629126153,36.3954927213604,36.2371654012023,36.3361199763011,9914.65022228478,0.0,1.0
2023-11-15,36.75,36.88,36.7101,36.88,33871,36.3658063488308,36.4944472964593,36.3263234733663,36.4944472964593,34228.8367831013,0.0,1.0
2023-11-16,36.84,36.84,36.67,36.73,18346,36.4548654664198,36.4548654664198,36.2866426887517,36.346015433811,18539.8198937964,0.0,1.0
2023-11-17,36.83,37.0,36.76,37.0,6928,36.4449700089099,36.6131927865779,36.3757018063407,36.6131927865779,7001.19220670562,0.0,1.0
2023-11-20,37.09,37.14,36.67,36.67,6664,36.7022519041669,36.7517291917163,36.2866426887517,36.2866426887517,6734.40312723532,0.0,1.0
2023-11-21,37.06,37.07,36.8301,36.906,12406,36.6725655316372,36.6824609891471,36.445068963485,36.520175485985,12537.0656057145,0.0,1.0
2023-11-22,37.1341,37.15,37.01,37.01,39144,36.7458908717855,36.7616246492262,36.6230882440878,36.6230882440878,39557.5444196427,0.0,1.0
2023-11-24,37.14,37.14,37.1,37.13,4514,36.7517291917163,36.7517291917163,36.7121473616768,36.7418337342064,4561.68903306426,0.0,1.0
2023-11-27,37.055,37.1,37.04,37.0723,43497,36.6676178028823,36.7121473616768,36.6527746166175,36.6847369443744,43956.5325368179,0.0,1.0
2023-11-28,37.0688,37.1414,37.0,37.1414,3621,36.6812735342459,36.7531145557677,36.6131927865779,36.7531145557677,3659.25476046205,0.0,1.0
2023-11-29,37.01,37.175,36.99,37.175,11848,36.6230882440878,36.7863632930009,36.603297329068,36.7863632930009,11973.170505925,0.0,1.0
2023-11-30,37.13,37.13,36.9,36.9,4922,36.7418337342064,36.7418337342064,36.5142382114791,36.5142382114791,4973.99942860929,0.0,1.0
2023-12-01,37.27,37.2822,37.2611,37.2611,2660,36.8803701393448,36.8924425975069,36.871563182161,36.871563182161,2688.10208860234,0.0,1.0
2023-12-04,37.12,37.13,37.03,37.0857,7669,36.7319382766966,36.7418337342064,36.6428791591076,36.6979968574377,7750.02064567341,0.0,1.0
2023-12-05,37.0709,37.12,36.97,37.12,14783,36.683351580323,36.7319382766966,36.5835064140483,36.7319382766966,14939.1778856422,0.0,1.0
2023-12-06,36.98,37.18,36.92,37.15,5744,36.5934018715582,36.7913110217559,36.5340291264988,36.7616246492262,5804.68360786909,0.0,1.0
2023-12-07,37.2042,37.21,37.02,37.02,11862,36.8152580289298,36.8209973942855,36.6329837015977,36.6329837015977,11987.3184116545,0.0,1.0
2023-12-08,37.31,37.37,37.12,37.12,15990,36.9199519693844,36.9793247144437,36.7319382766966,36.7319382766966,16158.9294724629,0.0,1.0
2023-12-11,37.44,37.455,37.3185,37.3185,2745,37.0485929170129,37.0634361032777,36.9283631082678,36.9283631082678,2774.00008767421,0.0,1.0
2023-12-12,37.67,37.7,37.44,37.44,6222,37.2761884397403,37.3058748122699,37.0485929170129,37.0485929170129,6287.73353206154,0.0,1.0
2023-12-13,38.0852,38.108,37.675,37.69,10650,37.6870478355507,37.7096094786733,37.2811361684952,37.29597935476,10762.514001359,0.0,1.0
2023-12-14,38.117,38.2,38.06,38.1,10400,37.7185153904322,37.8006476877642,37.6621112826258,37.7016931126654,10509.8728276181,0.0,1.0
2023-12-15,38.1752,38.18,38.03,38.155,6398,37.7761069531397,37.7808567727445,37.6324249100962,37.7561181289698,6465.59291837509,0.0,1.0
2023-12-18,38.34,38.41,38.34,38.3401,5838,37.9391840929026,38.0084522954718,37.9391840929026,37.9392830474777,5899.67668919565,0.0,1.0
2023-12-19,38.5181,38.5181,38.385,38.385,5032,38.1154221911537,38.1154221911537,37.9837136516971,37.9837136516971,5085.16154505524,0.0,1.0
2023-12-20,37.99,38.5765,37.99,38.38,11608,37.5928430800566,38.1732116630114,37.5928430800566,37.9787659229422,11730.6349791338,0.0,1.0
2023-12-21,38.35,38.35,38.13,38.2252,3160,37.9490795504125,37.9490795504125,37.731379485195,37.8255842406891,3193.38443608398,0.0,1.0
2023-12-22,38.38,38.48,38.38,38.47,6482,37.9787659229422,38.077720498041,37.9787659229422,38.0678250405312,6550.480352752,0.0,1.0
2023-12-26,38.5234,38.58,38.49,38.5047,10122,38.120666783634,38.1766750731399,38.0876159555509,38.1021622780905,10228.9358424183,0.0,1.0
2023-12-27,38.48,38.49,38.4106,38.485,14463,38.1618741899559,38.1717915169284,38.0930479407672,38.1668328534421,14583.5667616786,0.08504275,1.0
2023-12-28,38.55,38.6,38.45,38.45,7156,38.231295478763,38.2808821136252,38.1321222090386,38.1321222090386,7215.65399616758,0.0,1.0
2023-12-29,38.4439,38.545,38.29,38.545,8795,38.1260726395854,38.2263368152768,37.9734449774795,38.2263368152768,8868.31706208691,0.0,1.0
2024-01-02,38.27,38.31,38.07,38.225,43162,37.9536103235346,37.9932796314244,37.7552637840858,37.9089823521587,43521.8079629102,0.0,1.0
2024-01-03,38.0,38.16,38.0,38.13,44422,37.6858424952787,37.8445197268378,37.6858424952787,37.8147677459205,44792.3116011398,0.0,1.0
2024-01-04,37.8769,38.14,37.8769,38.03,10834,37.563760200248,37.8246850728929,37.563760200248,37.715594476196,10924.3146163331,0.0,1.0
2024-01-05,37.9,38.0343,37.7702,38.02,7921,37.5866692255543,37.7198589267942,37.457942321452,37.7056771492236,7987.03120509271,0.0,1.0
2024-01-08,38.37,38.37,38.02,38.02,7302,38.0527835932591,38.0527835932591,37.7056771492236,37.7056771492236,7362.87108440688,0.0,1.0
2024-01-09,38.37,38.37,38.2759,38.2799,7948,38.0527835932591,38.0527835932591,37.9594615464484,37.9634284772374,8014.25628305476,0.0,1.0
2024-01-10,38.49,38.5823,38.43,38.46,8503,38.1717915169284,38.263328444884,38.1122875550937,38.142039536011,8573.88288560829,0.0,1.0
2024-01-11,38.5346,38.545,38.25,38.37,2646,38.2160227952255,38.2263368152768,37.9337756695898,38.0527835932591,2668.0576402822,0.0,1.0
2024-01-12,38.6268,38.63,38.49,38.52,11559,38.3074605499114,38.3106340945426,38.1717915169284,38.2015434978457,11655.3583764255,0.0,1.0
2024-01-16,38.42,38.4501,38.34,38.45,7162,38.1023702281213,38.1322213823083,38.0230316123417,38.1321222090386,7221.70401349248,0.0,1.0
2024-01-17,38.2925,38.2925,38.1648,38.2015,4811,37.9759243092226,37.9759243092226,37.8492800437846,37.8856766337734,4851.10555835135,0.0,1.0
2024-01-18,38.6091,38.6091,38.35,38.35,83429,38.2899068811701,38.2899068811701,38.0329489393142,38.0329489393142,84124.4825665548,0.0,1.0
2024-01-19,38.9901,39.02,38.63,38.63,8326,38.6677570388202,38.6974098464678,38.3106340945426,38.3106340945426,8395.40737452365,0.0,1.0
2024-01-22,39.07,39.18,39.04,39.16,16672,38.74699648133,38.8560870780268,38.7172445004127,38.836252424082,16810.9814734637,0.0,1.0
2024-01-23,39.15,39.16,39.06,39.0942,11603,38.8263350971095,38.836252424082,38.7370791543576,38.7709964126033,11699.7251701415,0.0,1.0
2024-01-24,39.21,39.445,39.2,39.36,19735,38.8858390589442,39.1188962427966,38.8759217319717,39.0345989635308,19899.5153178266,0.0,1.0
2024-01-25,39.36,39.37,39.21,39.21,6229,39.0345989635308,39.0445162905032,38.8858390589442,38.8858390589442,6280.92631947008,0.0,1.0
2024-01-26,39.3737,39.48,39.31,39.38,6019,39.048185701483,39.1536068872001,38.9850123286686,39.0544336174757,6069.17571309848,0.0,1.0
2024-01-29,39.6402,39.6402,39.41,39.41,7627,39.3124824652986,39.3124824652986,39.084185598393,39.084185598393,7690.58035617247,0.0,1.0
2024-01-30,39.61,39.6797,39.61,39.655,11868,39.2825321378418,39.3516559068398,39.2825321378418,39.3271601092178,11966.934268658,0.0,1.0
2024-01-31,39.1303,39.46,39.09,39.4013,6133,38.8067979629738,39.1337722332552,38.7668311352749,39.075557523927,6184.12604227163,0.0,1.0
2024-02-01,39.525,39.525,39.205,39.26,7311,39.1982348585761,39.1982348585761,38.880880395458,38.9354256938064,7371.94611039424,0.0,1.0
2024-02-02,39.9945,40.11,39.44,39.44,8815,39.6638533599322,39.7783984864639,39.1139375793103,39.1139375793103,8888.48378650326,0.0,1.0
2024-02-05,39.8654,39.9335,39.6701,39.831,25114,39.535820668718,39.6033576654003,39.3421352729462,39.5017050639328,25323.3558496021,0.0,1.0
2024-02-06,39.8517,39.9,39.72,39.87,28599,39.5222339307658,39.5701346200427,39.3916227345387,39.5403826391253,28837.4075791499,0.0,1.0
2024-02-07,40.1421,40.1762,39.87,39.87,12764,39.8102331060455,39.8440511910215,39.5403826391253,39.5403826391253,12870.4035225102,0.0,1.0
2024-02-08,40.2053,40.24,40.1517,40.19,27955,39.8729106125113,39.9073237371057,39.819753739939,39.8577371022435,28188.0390529437,0.0,1.0
2024-02-09,40.4339,40.4339,40.3,40.3,8521,40.0996207071013,40.0996207071013,39.9668276989403,39.9668276989403,8592.03293758301,0.0,1.0
2024-02-12,40.36,40.58,40.34,40.4,25045,40.026331660775,40.2445128541687,40.0064970068301,40.0660009686647,25253.7806503657,0.0,1.0
2024-02-13,39.93,40.0012,39.69,39.81,38667,39.59988660096,39.6704979690038,39.3618707536214,39.4808786772907,38989.336650337,0.0,1.0
2024-02-14,40.2468,40.2468,40.09,40.11,5060,39.9140675194469,39.9140675194469,39.7585638325191,39.7783984864639,5102.18127733482,0.0,1.0
2024-02-15,40.435,40.435,40.22,40.22,10402,40.1007116130683,40.1007116130683,39.8874890831608,39.8874890831608,10488.7133689401,0.0,1.0
2024-02-16,40.2965,40.52,40.2965,40.3646,8321,39.9633566345,40.185008892334,39.9633566345,40.0308936311823,8390.36569341957,0.0,1.0
2024-02-20,40.0354,40.3,39.94,40.3,13873,39.7044152272495,39.9668276989403,39.6098039279324,39.9668276989403,13988.6483913964,0.0,1.0
2024-02-21,40.1507,40.1507,39.93,39.99,18368,39.8187620072418,39.8187620072418,39.59988660096,39.6593905627946,18521.1197039695,0.0,1.0
2024-02-22,40.97,40.975,40.69,40.735,28450,40.6312886060939,40.6362472695801,40.3536034508656,40.3982314222415,28687.1654822482,0.0,1.0
2024-02-23,40.9899,41.0801,40.97,41.08,9275,40.6510240867691,40.7404783760605,40.6312886060939,40.7403792027908,9352.31844807914,0.0,1.0
2024-02-26,40.83,40.95,40.83,40.9,14624,40.4924460284797,40.611453952149,40.4924460284797,40.5618673172868,14745.9088932301,0.0,1.0
2024-02-27,40.8177,40.92,40.64,40.92,11689,40.4802477163036,40.5817019712317,40.3040168160033,40.5817019712317,11786.4420851318,0.0,1.0
2024-02-28,40.7475,40.88,40.69,40.88,15377,40.4106280809571,40.5420326633419,40.3536034508656,40.5420326633419,15505.1860675054,0.0,1.0
2024-02-29,40.95,41.0,40.86,40.9,39727,40.611453952149,40.6610405870113,40.5221980093971,40.5618673172868,40058.1730444033,0.0,1.0
2024-03-01,41.2675,41.29,41.065,41.065,28771,40.9263290835241,40.9486430692121,40.7255032123321,40.7255032123321,29010.8414091304,0.0,1.0
2024-03-04,41.2191,41.35,41.2,41.22,20135,40.8783292209774,41.0081470310467,40.8593871264601,40.879221780405,20302.8498061535,0.0,1.0
2024-03-05,40.82,41.0264,40.66,41.0264,6957,40.4825287015073,40.6872223302185,40.3238514699482,40.6872223302185,7014.99508822497,0.0,1.0
2024-03-06,41.05,41.05,40.94,40.9599,4154,40.7106272218735,40.7106272218735,40.6015366251766,40.6212721058518,4188.62866127447,0.0,1.0
2024-03-07,41.4203,41.45,41.09,41.09,18159,41.077865839663,41.1073203007711,40.7502965297632,40.7502965297632,18310.3774338188,0.0,1.0
2024-03-08,41.1933,41.627,41.1933,41.31,28739,40.8527425173885,41.2828569881834,40.8527425173885,40.9684777231569,28978.5746500643,0.0,1.0
2024-03-11,41.077,41.1,40.93,40.94,5328,40.7374040046991,40.7602138567357,40.5916192982042,40.6015366251766,5372.41538451381,0.0,1.0
2024-03-12,41.5565,41.57,41.31,41.41,10902,41.2129398330276,41.2263282244404,40.9684777231569,41.0676509928814,10992.8814793487,0.0,1.0
2024-03-13,41.4738,41.54,41.44,41.4501,4212,41.1309235389655,41.1965762435231,41.0974029737987,41.1074194740409,4247.11216208187,0.0,1.0
2024-03-14,41.4043,41.51,41.29,41.44,10051,41.0619981165071,41.1668242626058,40.9486430692121,41.0974029737987,10134.7873554332,0.0,1.0
2024-03-15,41.089,41.17,40.9999,41.17,8645,40.749304797066,40.8296351455428,40.6609414137415,40.8296351455428,8717.06662896432,0.0,1.0
2024-03-18,41.3357,41.46,41.3357,41.45,4639,40.9939652534761,41.1172376277436,40.9939652534761,41.1073203007711,4677.6717283708,0.0,1.0
2024-03-19,41.5795,41.5795,41.3712,41.3712,2918,41.2357496850643,41.2357496850643,41.0291717642283,41.0291717642283,2942.32509234446,0.0,1.0
2024-03-20,41.83,41.879,41.38,41.38,6575,41.4841787257239,41.5327736278889,41.037899011964,41.037899011964,6629.81065187282,0.0,1.0
2024-03-21,42.0017,42.1,41.98,42.04,19966,41.6544592298407,41.7519465539798,41.6329386303105,41.6924425921452,20132.4409848354,0.0,1.0
2024-03-22,41.92,42.06,41.92,41.94,7392,41.5734346684759,41.7122772460901,41.5734346684759,41.5932693224208,7453.62134428043,0.0,1.0
2024-03-25,41.7857,41.86,41.7857,41.8306,1167,41.440244967236,41.5139307066412,41.440244967236,41.4847737653423,1176.72836969362,0.0,1.0
2024-03-26,41.6448,41.83,41.6448,41.81,6044,41.368477655395,41.5524488129411,41.368477655395,41.5325815173098,6084.37113148578,0.06853442,1.0
2024-03-27,41.9425,41.9425,41.73,41.86,6544,41.6642023508674,41.6642023508674,41.4531123347844,41.5822497563881,6587.71090080129,0.0,1.0
2024-03-28,41.99,42.0799,41.98,42.01,5470,41.7113871779918,41.8006906718547,41.7014535301762,41.7312544736232,5506.5370763116,0.0,1.0
2024-04-01,41.92,41.92,41.83,41.87,4503,41.6418516432822,41.6418516432822,41.5524488129411,41.5921834042038,4533.07796245541,0.0,1.0
2024-04-02,41.6385,41.67,41.5,41.55,16731,41.3622194572711,41.3935104478904,41.2246384350241,41.2743066741024,16842.7553608353,0.0,1.0
2024-04-03,41.6619,41.78,41.6,41.78,4569,41.3854641931598,41.5027805738628,41.3239749131808,41.5027805738628,4599.51881200505,0.0,1.0
2024-04-04,41.2791,41.99,41.2791,41.96,3827,41.005204154776,41.7113871779918,41.005204154776,41.6815862345448,3852.56259434085,0.0,1.0
2024-04-05,41.7475,41.8173,41.4683,41.4683,9055,41.4704962184619,41.5398330802152,41.1931487714484,41.1931487714484,9115.48322230374,0.0,1.0
2024-04-08,41.6676,41.74,41.64,41.71,5012,41.3911263724147,41.4630459826001,41.3637095044434,41.4332450391531,5045.47784761859,0.0,1.0
2024-04-09,41.6707,41.75,41.36,41.75,3108,41.3942058032375,41.4729796304158,41.0855673656047,41.4729796304158,3128.76000606516,0.0,1.0
2024-04-10,41.406,41.45,41.22,41.22,16582,41.1312621455568,41.1749701959457,40.9464962961854,40.9464962961854,16692.7601095793,0.0,1.0
2024-04-11,41.6914,41.77,41.445,41.47,5621,41.414768454216,41.4928469260471,41.1700033720379,41.1948374915771,5658.54568664487,0.0,1.0
2024-04-12,41.193,41.4,41.11,41.29,7622,40.9196754470831,41.1253019568674,40.837226170213,41.016031830895,7672.91144344551,0.0,1.0
2024-04-15,40.7646,41.4701,40.72,41.47,13032,40.4941179746598,41.1949368280552,40.4498139054019,41.1948374915771,13119.0477474393,0.0,1.0
2024-04-16,40.6655,40.82,40.66,40.69,11818,40.3956755248065,40.5491503835586,40.3902120185079,40.4200129619549,11896.9387875412,0.0,1.0
2024-04-17,40.45,40.82,40.4,40.82,6663,40.1816054143789,40.5491503835586,40.1319371753005,40.5491503835586,6707.50576589838,0.0,1.0
2024-04-18,40.2851,40.65,40.25,40.45,6787,40.0177995618985,40.3802783706923,39.9829324580655,40.1816054143789,6832.33402868863,0.0,1.0
2024-04-19,39.9841,40.18,39.9405,40.1505,5571,39.7187967626469,39.9133969233558,39.6754860581706,39.8840926622996,5608.21170971332,0.0,1.0
2024-04-22,40.2292,40.47,40.0,40.0,5988,39.9622704706089,40.2014727100102,39.7345912626738,39.7345912626738,6027.99707732246,0.0,1.0
2024-04-23,40.6517,40.72,40.6517,40.72,2971,40.3819670908209,40.4498139054019,40.3819670908209,40.4498139054019,2990.84490927271,0.0,1.0
2024-04-24,40.75,40.76,40.52,40.69,5793,40.4796148488489,40.4895484966646,40.2511409490886,40.4200129619549,5831.69456728941,0.0,1.0
2024-04-25,40.4874,40.56,40.162,40.2,4248,40.2187572572095,40.2908755403512,39.8955163572876,39.9332642189872,4276.37468010451,0.0,1.0
2024-04-26,40.8793,40.96,40.57,40.57,3110,40.6080569151055,40.688221452978,40.3008091881669,40.3008091881669,3130.77336514243,0.0,1.0
2024-04-29,40.931,40.98,40.75,40.96,5913,40.6594138743125,40.7080887486093,40.4796148488489,40.688221452978,5952.49611192513,0.0,1.0
2024-04-30,40.41,40.7967,40.41,40.78,3975,40.1418708231162,40.5260049841481,40.1418708231162,40.509415792296,4001.55116605824,0.0,1.0
2024-05-01,40.2575,40.77,40.25,40.29,9805,39.9903826939273,40.4994821444803,39.9829324580655,40.0226670493282,9870.49287627699,0.0,1.0
2024-05-02,40.4514,40.54,40.27,40.27,10599,40.1829961250731,40.2710082447199,40.0027997536969,40.0027997536969,10669.79642995,0.0,1.0
2024-05-03,40.9919,41.05,40.8,40.8,145141,40.71990978951,40.777624283319,40.5292830879273,40.5292830879273,146110.474916442,0.0,1.0
2024-05-06,41.3682,41.3682,41.18,41.18,16897,41.0937129568136,41.0937129568136,40.9067617049227,40.9067617049227,17009.8641642481,0.0,1.0
2024-05-07,41.55,41.56,41.42,41.46,14764,41.2743066741024,41.2842403219181,41.1451692524987,41.1849038437614,14862.6167083482,0.0,1.0
2024-05-08,41.4987,41.4987,41.44,41.44,5140,41.223347060808,41.223347060808,41.1650365481301,41.1650365481301,5174.33282856337,0.0,1.0
2024-05-09,41.6622,41.7,41.465,41.465,5436,41.3857622025942,41.4233113913374,41.1898706676692,41.1898706676692,5472.30997199814,0.0,1.0
2024-05-10,41.7851,41.84,41.69,41.84,3217,41.5078467342488,41.5623824607568,41.4133777435218,41.5623824607568,3238.48807577594,0.0,1.0
2024-05-13,41.7295,41.75,41.68,41.7361,2377,41.4526156523937,41.4729796304158,41.4034440957061,41.459171859952,2392.8772633259,0.0,1.0
2024-05-14,41.8928,41.9199,41.67,41.785,6724,41.6148321212235,41.641752306804,41.3935104478904,41.5077473977706,6768.91321775488,0.0,1.0
2024-05-15,42.32,42.39,42.07,42.07,11089,42.0391975559089,42.1087330906186,41.7908563605172,41.7908563605172,11163.0694038792,0.0,1.0
2024-05-16,42.3,42.49,42.3,42.44,6982,42.0193302602776,42.2080695687753,42.0193302602776,42.1584013296969,7028.63653872166,0.0,1.0
2024-05-17,42.3145,42.35,42.2731,42.2731,4930,42.0337340496103,42.0689984993559,41.9926087476534,41.9926087476534,4962.93012545085,0.0,1.0
2024-05-20,42.3546,42.4858,42.34,42.4858,5112,42.0735679773511,42.2038974366927,42.0590648515402,42.2038974366927,5146.14580148169,0.0,1.0
2024-05-21,42.4711,42.49,42.35,42.41,2635,42.1892949744036,42.2080695687753,42.0689984993559,42.1286003862499,2652.6005842927,0.0,1.0
2024-05-22,42.3696,42.498,42.25,42.45,5828,42.0884684490746,42.2160164870278,41.9696620211992,42.1683349775126,5866.92835114149,0.0,1.0
2024-05-23,42.1323,42.54,42.0502,42.54,7019,41.8527429864088,42.2577378078536,41.7711877378422,42.2577378078536,7065.88368165102,0.0,1.0
2024-05-24,42.2361,42.36,42.2357,42.34,8416,41.9558542507354,42.0789321471716,41.9554569048228,42.0590648515402,8472.21499711854,0.0,1.0
2024-05-28,42.282,42.32,42.12,42.28,14330,42.0014496942093,42.0391975559089,41.8405245995955,41.9994629646462,14425.7177885823,0.0,1.0
2024-05-29,42.11,42.21,42.0801,42.21,80932,41.8305909517799,41.9299274299365,41.800889344811,41.9299274299365,81472.5884204843,0.0,1.0
2024-05-30,41.89,41.99,41.82,41.8601,10649,41.6120506998352,41.7113871779918,41.5425151651255,41.5823490928663,10720.1304068815,0.0,1.0
2024-05-31,42.17,42.17,41.67,41.96,13582,41.8901928386739,41.8901928386739,41.3935104478904,41.6815862345448,13672.7214936863,0.0,1.0
2024-06-03,42.15,42.44,41.96,42.44,6585,41.8703255430425,42.1584013296969,41.6815862345448,42.1584013296969,6628.98476188517,0.0,1.0
2024-06-04,42.2511,42.33,42.015,42.06,6928,41.9707547224589,42.0491312037246,41.736221297531,41.7809227127015,6974.2758436356,0.0,1.0
2024-06-05,42.7534,42.7534,42.68,42.7399,1930,42.46972185224,42.46972185224,42.396808877273,42.4563114276888,1942.89150955784,0.0,1.0
2024-06-06,42.81,42.81,42.7399,42.76,13133,42.5259462988766,42.5259462988766,42.4563114276888,42.4762780597983,13220.722380841,0.0,1.0
2024-06-07,42.75,42.8396,42.735,42.75,5209,42.4663444119826,42.555349896411,42.4514439402591,42.4663444119826,5243.7937167289,0.0,1.0
2024-06-10,42.86,42.86,42.52,42.52,5839,42.575614537955,42.575614537955,42.2378705122223,42.2378705122223,5878.00182606643,0.0,1.0
2024-06-11,42.915,42.915,42.6699,42.67,4193,42.6302496009412,42.6302496009412,42.3867758929791,42.3868752294573,4221.0073054798,0.0,1.0
2024-06-12,43.259,43.43,43.09,43.09,230166,42.9719670858002,43.1418324634481,42.8040884377154,42.8040884377154,231703.402688543,0.0,1.0
2024-06-13,43.41,43.43,43.2699,43.27,4395,43.1219651678168,43.1418324634481,42.9827947619192,42.9828940983974,4424.35657228326,0.0,1.0
2024-06-14,43.4263,43.44,43.3,43.3,12565,43.1381570137563,43.1517661112638,43.0126950418444,43.0126950418444,12648.9284028986,0.0,1.0
2024-06-17,43.69,43.85,43.43,43.43,7960,43.4001073066555,43.5590456717062,43.1418324634481,43.1418324634481,8013.16912750279,0.0,1.0
2024-06-18,43.8386,43.85,43.74,43.84,25760,43.5477213131963,43.5590456717062,43.4497755457338,43.5491120238905,25932.0649151347,0.0,1.0
2024-06-20,43.7962,43.95,43.71,43.89,13332,43.5056026464579,43.6583821498629,43.4199746022868,43.5987802629688,13421.0516090285,0.0,1.0
2024-06-21,43.6993,43.805,43.64,43.74,21065,43.409345599124,43.5143442565357,43.3504390675771,43.4497755457338,21205.7044812621,0.0,1.0
2024-06-24,43.6057,43.83,43.6057,43.83,7053,43.3163666555694,43.5391783760748,43.3163666555694,43.5391783760748,7100.11078596447,0.0,1.0
2024-06-25,43.7488,43.79,43.63,43.79,22641,43.4585171558116,43.4994437848122,43.3405054197615,43.4994437848122,22792.2314341446,0.0,1.0
2024-06-26,43.87,43.87,43.75,43.7708,10361,43.5789129673375,43.5789129673375,43.4597091935495,43.4803711810061,10430.2066997558,0.0,1.0
2024-06-27,43.8594,43.89,43.68,43.68,5822,43.6230464063268,43.653481506215,43.4446131736494,43.4446131736494,5853.54412026955,0.05502823,1.0
2024-06-28,43.74,44.15,43.735,44.03,3658,43.5042898400967,43.9120803941534,43.4993167845594,43.7927270612587,3677.81937340192,0.0,1.0
2024-07-01,43.8544,43.9,43.68,43.9,10673,43.6180733507896,43.6634276172895,43.4446131736494,43.6634276172895,10730.8272751008,0.0,1.0
2024-07-02,44.0878,44.0878,43.62,43.62,8967,43.8502155832697,43.8502155832697,43.384936507202,43.384936507202,9015.58401347594,0.0,1.0
2024-07-03,44.35,44.35,44.1915,44.1915,3854,44.1110026156444,44.1110026156444,43.9533567551128,43.9533567551128,3874.88131905167,0.0,1.0
2024-07-05,44.6532,44.68,44.525,44.535,2724,44.4125687034249,44.4392242811047,44.2850595594491,44.2950056705237,2738.75887729547,0.0,1.0
2024-07-08,44.62,44.69,44.57,44.58,10308,44.3795476146574,44.4491703921793,44.3298170592846,44.3397631703592,10363.8496722326,0.0,1.0
2024-07-09,44.654,44.76,44.6444,44.75,7476,44.4133643923109,44.5187931697011,44.4038161256793,44.5088470586266,7516.5056412118,0.0,1.0
2024-07-10,45.0919,45.0919,44.7101,44.75,14472,44.8489045962656,44.8489045962656,44.4691620754391,44.5088470586266,14550.4105991997,0.0,1.0
2024-07-11,44.6789,45.12,44.64,45.12,4281,44.4381302088865,44.8768531683851,44.3994398368065,44.8768531683851,4304.19484350291,0.0,1.0
2024-07-12,44.865,45.1801,44.676,44.676,7418,44.6232273359839,44.9366292959431,44.4352458366749,44.4352458366749,7458.19139198893,0.0,1.0
2024-07-15,45.0029,45.25,45.0029,45.1124,6037,44.760384207702,45.0061526123542,44.760384207702,44.8692941239684,6069.70900963024,0.0,1.0
2024-07-16,45.2843,45.2843,45.08,45.09,11945,45.04026777334,45.04026777334,44.8370687240868,44.8470148351614,12009.719085644,0.0,1.0
2024-07-17,44.738,44.92,44.7,44.89,8660,44.4969117253371,44.677930946894,44.4591165032538,44.6480926136703,8706.92065983069,0.0,1.0
2024-07-18,44.42,44.86,44.39,44.86,6113,44.1806253931663,44.6182542804467,44.1507870599427,44.6182542804467,6146.12078447402,0.0,1.0
2024-07-19,44.1888,44.325,44.1888,44.275,1287,43.9506713051226,44.0861373379581,43.9506713051226,44.0364067825853,1293.97308189401,0.0,1.0
2024-07-22,44.65,44.67,44.51,44.56,13186,44.409385947881,44.4292781700302,44.2701403928373,44.3198709482101,13257.4429353958,0.0,1.0
2024-07-23,44.4745,44.708,44.4745,44.69,5957,44.2348316985226,44.4670733921135,44.2348316985226,44.4491703921793,5989.27556242626,0.0,1.0
2024-07-24,43.69,44.09,43.66,44.075,17133,43.4545592847239,43.8524037277061,43.4247209515003,43.8374845610942,17225.8281368221,0.0,1.0
2024-07-25,43.54,44.1219,43.52,43.7,20744,43.3053676186056,43.8841318220339,43.2854753964565,43.4645053957985,20856.3928599917,0.0,1.0
2024-07-26,43.7794,43.9498,43.71,43.71,7861,43.5434775177304,43.7129592504408,43.474451506873,43.474451506873,7903.59160588095,0.0,1.0
2024-07-29,43.8393,43.94,43.81,43.94,9061,43.603054723067,43.7032120615877,43.5739126176186,43.7032120615877,9110.09331394063,0.0,1.0
2024-07-30,43.639,43.8598,43.49,43.8598,9676,43.4038341182437,43.6234442507698,43.2556370632329,43.6234442507698,9728.42543932121,0.0,1.0
2024-07-31,44.27,44.4,44.104,44.2397,9680,44.031433727048,44.1607331710172,43.8663282832104,44.0012970104921,9732.44711168142,0.0,1.0
2024-08-01,43.85,44.52,43.67,44.52,5326,43.6136970619168,44.2800865039119,43.4346670625748,44.2800865039119,5354.85674760487,0.0,1.0
2024-08-02,43.42,43.54,43.2,43.54,32672,43.186014285711,43.3053676186056,42.9671998420708,43.3053676186056,32849.0198381048,0.0,1.0
2024-08-05,42.72,43.496,42.68,43.429,466275,42.4897865104922,43.2616047298776,42.450002066194,43.1949657856781,468801.319937939,0.0,1.0
2024-08-06,42.75,43.139,42.67,42.67,23185,42.5196248437159,42.906528564516,42.4400559551195,42.4400559551195,23310.618417803,0.0,1.0
2024-08-07,42.55,43.45,42.37,43.45,28143,42.3207026222248,43.2158526189346,42.1416726228829,43.2158526189346,28295.4813082696,0.0,1.0
2024-08-08,43.26,43.26,42.68,43.08,11308,43.0268765085181,43.0268765085181,42.450002066194,42.8478465091762,11369.2677622824,0.0,1.0
2024-08-09,43.291,43.41,43.13,43.1414,10613,43.0577094528492,43.1760681746364,42.8975770645489,42.9089156311739,10670.5021896978,0.0,1.0
2024-08-12,43.3307,43.46,43.1583,43.1583,9989,43.0971955138152,43.2257987300092,42.9257245588899,42.9257245588899,10043.1213015068,0.0,1.0
2024-08-13,43.9255,43.9593,43.64,43.67,4060,43.6887902005297,43.7224080559616,43.4048287293512,43.4346670625748,4081.99744560191,0.0,1.0
2024-08-14,44.1481,44.1651,43.89,43.89,14156,43.9101906330492,43.927099021876,43.653481506215,43.653481506215,14232.698482744,0.0,1.0
2024-08-15,44.7348,44.8199,44.5528,44.5528,4015,44.4937289697933,44.5783703750377,44.3127097482364,44.3127097482364,4036.75363154967,0.0,1.0
2024-08-16,44.82,44.91,44.78,44.78,20283,44.5784698361485,44.6679848358194,44.5386853918502,44.5386853918502,20392.8951204787,0.0,1.0
2024-08-19,45.2,45.2,44.86,44.86,3893,44.9564220569815,44.9564220569815,44.6182542804467,44.6182542804467,3914.09262456361,0.0,1.0
2024-08-20,45.1805,45.27,45.122,45.27,6782,44.9370271403861,45.0260448345034,44.8788423906,45.0260448345034,6818.74548671729,0.0,1.0
2024-08-21,45.3548,45.41,45.18,45.18,12272,45.1103878564156,45.1652903895471,44.9365298348324,44.9365298348324,12338.4908010903,0.0,1.0
2024-08-22,44.9599,45.42,44.9599,45.41,2873,44.7176159300815,45.1752365006217,44.7176159300815,45.1652903895471,2888.56617271288,0.0,1.0
2024-08-23,45.4143,45.42,45.175,45.36,17551,45.1695672173092,45.1752365006217,44.9315567792951,45.1155598341743,17646.0928984628,0.0,1.0
2024-08-26,45.35,45.35,45.2299,45.33,23034,45.1056137230998,45.1056137230998,44.9861609290944,45.0857215009507,23158.8002862055,0.0,1.0
2024-08-27,45.44,45.44,45.24,45.24,15168,45.1951287227708,45.1951287227708,44.9962065012797,44.9962065012797,15250.1815898743,0.0,1.0
2024-08-28,45.165,45.41,44.975,45.4,19083,44.9216106682205,45.1652903895471,44.732634557804,45.1553442784726,19186.3934124191,0.0,1.0
2024-08-29,45.19,45.51,45.1175,45.48,28404,44.9464759459069,45.2647515002926,44.8743666406164,45.234913167069,28557.8954297726,0.0,1.0
2024-08-30,45.64,45.64,45.0981,45.27,17060,45.3940509442618,45.3940509442618,44.8550711851318,45.0260448345034,17152.4326162485,0.0,1.0
2024-09-03,44.77,45.55,44.67,45.55,12189,44.5287392807757,45.3045359445909,44.4292781700302,45.3045359445909,12255.0410996162,0.0,1.0
2024-09-04,44.7836,44.96,44.65,44.87,6003,44.5422659918371,44.7177153911922,44.409385947881,44.6282003915212,6035.52479456854,0.0,1.0
2024-09-05,44.5925,44.85,44.45,44.6,10925,44.3521958092024,44.6083081693721,44.21046372639,44.3596553925083,10984.1926337933,0.0,1.0
2024-09-06,43.93,44.37,43.84,44.37,44968,43.6932659505132,44.1308948377935,43.6037509508422,44.1308948377935,45211.6406733564,0.0,1.0
2024-09-09,44.38,44.38,44.095,44.3,8926,44.1408409488681,44.1408409488681,43.8573767832433,44.0612720602717,8974.36187178391,0.0,1.0
2024-09-10,44.4798,44.5,44.2286,44.47,6577,44.2401031373921,44.2601942817627,43.9902568271994,44.2303559485391,6612.6347782571,0.0,1.0
2024-09-11,44.9046,44.9046,43.885,43.885,5888,44.6626139358392,44.6626139358392,43.6485084506777,43.6485084506777,5919.90171421282,0.0,1.0
2024-09-12,45.2034,45.29,45.1,45.1,10032,44.9598037347468,45.0459370566525,44.856960946236,44.856960946236,10086.3542793789,0.0,1.0
2024-09-13,45.4343,45.54,45.35,45.4,12255,45.1894594394583,45.2945898335163,45.1056137230998,45.1553442784726,12321.3986935595,0.0,1.0
2024-09-16,45.48,45.49,45.27,45.38,12410,45.234913167069,45.2448592781435,45.0260448345034,45.1354520563235,12477.2384975172,0.0,1.0
2024-09-17,45.34,45.63,45.26,45.53,5731,45.0956676120252,45.3841048331873,45.0160987234288,45.2846437224417,5762.05107407502,0.0,1.0
2024-09-18,45.2894,45.59,45.2614,45.59,6255,45.045340289988,45.3443203888891,45.0174911789792,45.3443203888891,6288.89015326108,0.0,1.0
2024-09-19,45.9849,46.12,45.84,45.84,5882,45.7370923152232,45.8714642758404,45.5929731657529,45.5929731657529,5913.86920567253,0.0,1.0
2024-09-20,45.8446,45.91,45.7501,45.83,4111,45.5975483768472,45.6625959432748,45.5035576271927,45.5830270546783,4133.27376819445,0.0,1.0
2024-09-23,45.9927,46.05,45.91,45.91,8231,45.7448502818613,45.8018414983185,45.6625959432748,45.6625959432748,8275.59629919936,0.0,1.0
2024-09-24,46.0692,46.11,45.83,45.83,4950,45.8209380315817,45.8615181647658,45.5830270546783,45.5830270546783,4976.81954574617,0.0,1.0
2024-09-25,45.9539,46.09,45.9,46.09,17308,45.7062593708921,45.8416259426167,45.6526498322002,45.8416259426167,17401.7763025808,0.0,1.0
2024-09-26,46.17,46.17,46.01,46.03,13647,45.9211948312132,45.9211948312132,45.7620570540203,45.7819492761694,13720.9406749087,0.0,1.0
2024-09-27,46.0,46.22,45.96,46.03,10538,45.804639627801,46.0237052955862,45.7648095063855,45.8345122188626,10582.9453945924,0.05281329,1.0
2024-09-30,46.2,46.2,45.71,45.91,11333,46.0037902348784,46.0037902348784,45.5158712475388,45.7150218546162,11381.3361318007,0.0,1.0
2024-10-01,45.86,45.98,45.75,45.79,16383,45.6652342028468,45.7847245670933,45.5557013689543,45.5955314903698,16452.8747769602,0.0,1.0
2024-10-02,45.92,45.92,45.71,45.71,7324,45.7249793849701,45.7249793849701,45.5158712475388,45.5158712475388,7355.23743309873,0.0,1.0
2024-10-03,45.88,45.89,45.69,45.89,4597,45.6851492635546,45.6951067939085,45.4959561868311,45.6951067939085,4616.60656471257,0.0,1.0
2024-10-04,46.21,46.21,45.93,45.93,7345,46.0137477652323,46.0137477652323,45.7349369153239,45.7349369153239,7376.32699974198,0.0,1.0
2024-10-07,45.8,46.14,45.75,46.14,16201,45.6054890207236,45.9440450527552,45.5557013689543,45.9440450527552,16270.0985327188,0.0,1.0
2024-10-08,46.26,46.26,46.01,46.12,14180,46.0635354170016,46.0635354170016,45.8145971581549,45.9241299920475,14240.4788095768,0.0,1.0
2024-10-09,46.5634,46.93,46.2502,46.93,8522,46.365646887938,46.7306899507109,46.0537770372548,46.7306899507109,8558.34699684155,0.0,1.0
2024-10-10,46.53,46.6,46.3801,46.5,20455,46.3323887365561,46.4020914490332,46.1831253565516,46.3025161454945,20542.2421755919,0.0,1.0
2024-10-11,46.76,46.8,46.59,46.59,7613,46.5614119346951,46.6012420561106,46.3921339186793,46.3921339186793,7645.47004071282,0.0,1.0
2024-10-14,47.1,47.1199,46.99,46.99,14380,46.8999679667267,46.9197834521309,46.7904351328341,46.7904351328341,14441.3318252266,0.0,1.0
2024-10-15,46.7,46.87,46.61,46.87,18291,46.5016667525719,46.6709447685877,46.4120489793871,46.6709447685877,18369.0125462601,0.0,1.0
2024-10-16,46.91,46.93,46.57,46.57,15950,46.7107748900032,46.7306899507109,46.3722188579716,46.3722188579716,16018.0279980782,0.0,1.0
2024-10-17,46.85,47.25,46.79,47.24,20782,46.65102970788,47.0493309220347,46.5912845257567,47.0393733916809,20870.6368561794,0.0,1.0
2024-10-18,47.06,47.13,46.89,47.13,29065,46.8601378453112,46.9298405577883,46.6908598292954,46.9298405577883,29188.9644993194,0.0,1.0
2024-10-21,46.97,47.03,46.75,47.03,11793,46.7705200721264,46.8302652542496,46.5514544043413,46.8302652542496,11843.2980677954,0.0,1.0
2024-10-22,46.93,46.95,46.77,46.78,19166,46.7306899507109,46.7506050114187,46.571369465049,46.5813269954029,19247.7444897284,0.0,1.0
2024-10-23,46.47,46.72,46.25,46.72,15183,46.2726435544329,46.5215818132796,46.0535778866478,46.5215818132796,15247.7566830609,0.0,1.0
2024-10-24,46.62,46.64,46.48,46.55,15789,46.4220065097409,46.4419215704487,46.2826010847868,46.3523037972639,15856.3413204801,0.0,1.0
2024-10-25,46.5352,46.9228,46.5352,46.9228,6810,46.3375666523401,46.7235205288561,46.3375666523401,46.7235205288561,6839.04518287854,0.0,1.0
2024-10-28,46.66,46.85,46.63,46.85,9587,46.4618366311564,46.65102970788,46.4319640400948,46.65102970788,9627.88930517718,0.0,1.0
2024-10-29,46.72,46.81,46.458,46.48,20201,46.5215818132796,46.6111995864645,46.2606945180083,46.2826010847868,20287.1588457165,0.0,1.0
2024-10-30,46.56,46.79,46.505,46.72,27304,46.3622613276177,46.5912845257567,46.3074949106715,46.5215818132796,27420.4536965221,0.0,1.0
2024-10-31,45.8,46.08,45.8,46.08,10614,45.6054890207236,45.884299870632,45.6054890207236,45.884299870632,10659.2695405393,0.0,1.0
2024-11-01,45.8,46.62,40.81,45.9979,970251,45.6054890207236,46.4220065097409,40.6366813741426,45.8025485464267,974389.196436577,0.0,1.0
2024-11-04,45.72,46.03,45.66,45.8,32309,45.5258287778927,45.8345122188626,45.4660835957694,45.6054890207236,32446.8004131604,0.0,1.0
2024-11-05,46.35,46.35,46.085,46.085,16540,46.1531531901865,46.1531531901865,45.8892786358089,45.8892786358089,16610.5443942454,0.0,1.0
2024-11-06,47.17,47.2881,46.87,47.055,105120,46.9696706792038,47.087269112683,46.6709447685877,46.8551590801343,105568.345025579,0.0,1.0
2024-11-07,47.5889,47.719,47.3919,47.47,13472,47.3867916257274,47.5163390956312,47.1906282777562,47.2683965898199,13529.4591341762,0.0,1.0
2024-11-08,47.8151,47.9599,47.785,47.785,4892,47.6120309623319,47.756216001856,47.5820587959668,47.5820587959668,4912.86476279616,0.0,1.0
2024-11-11,47.87,47.96,47.765,47.8301,7080,47.6666978039747,47.7563155771595,47.562143735259,47.6269672578627,7110.19675400588,0.0,1.0
2024-11-12,47.78,47.92,47.67,47.7879,17925,47.5770800307899,47.716485455744,47.4675471968973,47.5849464797694,18001.4515276208,0.0,1.0
2024-11-13,47.72,47.95,47.6766,47.72,12656,47.5173348486666,47.7463580468056,47.4741191669308,47.5173348486666,12709.9788303246,0.0,1.0
2024-11-14,47.4407,47.75,47.42,47.708,9271,47.239221025883,47.5472074397282,47.2186089380505,47.505385812242,9310.54154045037,0.0,1.0
2024-11-15,46.82,47.09,46.77,47.09,15863,46.6211571168183,46.8900104363728,46.571369465049,46.8900104363728,15930.6569362705,0.0,1.0
2024-11-18,47.02,47.06,46.79,46.79,10901,46.8203077238957,46.8601378453112,46.5912845257567,46.5912845257567,10947.4936179969,0.0,1.0
2024-11-19,47.1625,47.2099,46.73,46.73,21540,46.9622025314384,47.0094012253157,46.5315393436335,46.5315393436335,21631.8697854925,0.0,1.0
2024-11-20,47.22,47.22,46.8303,47.015,13133,47.0194583309731,47.0194583309731,46.6314133730828,46.8153289587188,13189.0132726496,0.0,1.0
2024-11-21,47.4475,47.5699,46.99,47.3,10704,47.2459921465237,47.367872318055,46.7904351328341,47.0991185738041,10749.6533975818,0.0,1.0
2024-11-22,47.467,47.49,47.39,47.49,8507,47.2654093307137,47.2883116505276,47.1887363469889,47.2883116505276,8543.2830206678,0.0,1.0
2024-11-25,47.62,47.82,47.47,47.82,25186,47.4177595451279,47.6169101522053,47.2683965898199,47.6169101522053,25293.4202607899,0.0,1.0
2024-11-26,47.915,47.92,47.4301,47.4301,11374,47.7115066905671,47.716485455744,47.2286660437079,47.2286660437079,11422.5110000089,0.0,1.0
2024-11-27,47.6784,47.95,47.67,47.95,126521,47.4759115223945,47.7463580468056,47.4675471968973,47.7463580468056,127060.621965195,0.0,1.0
2024-11-29,48.01,48.04,47.9,47.9,3208,47.8061032289288,47.8359758199905,47.6965703950363,47.6965703950363,3221.68237102414,0.0,1.0
2024-12-02,48.07,48.13,48.0309,48.045,12014,47.8658484110521,47.9255935931753,47.8269144673684,47.8409545851674,12065.2406500885,0.0,1.0
2024-12-03,48.13,48.1699,47.98,47.98,150937,47.9255935931753,47.9653241392872,47.7762306378672,47.7762306378672,151580.758115732,0.0,1.0
2024-12-04,48.32,48.4099,48.18,48.24,67583,48.1147866698988,48.2043048677801,47.9753812449446,48.0351264270679,67871.2467833305,0.0,1.0
2024-12-05,48.295,48.43,48.2539,48.42,11898,48.0898928440141,48.2243195037914,48.0489673942597,48.2143619734375,11948.7459010116,0.0,1.0
2024-12-06,48.3727,48.46,48.28,48.46,14520,48.1672628548637,48.254192094853,48.0749565484833,48.254192094853,14581.9289361816,0.0,1.0
2024-12-09,48.14,48.33,48.0621,48.33,9662,47.9355511235292,48.1247442002527,47.8579819620725,48.1247442002527,9703.20918604587,0.0,1.0
2024-12-10,48.0026,48.25,47.96,48.25,12574,47.798734656467,48.0450839574217,47.7563155771595,48.0450839574217,12627.6290939082,0.0,1.0
2024-12-11,48.34,48.48,48.15,48.15,10782,48.1347017306066,48.2741071555607,47.945508653883,47.945508653883,10827.9860736852,0.0,1.0
2024-12-12,48.1482,48.3081,48.1004,48.2208,11987,47.9437162984193,48.1029372087777,47.8961193033278,48.0160079687884,12038.1254929758,0.0,1.0
2024-12-13,48.1252,48.2308,48.0124,48.16,13636,47.9208139786054,48.0259654991423,47.8084930362138,47.9554661842369,13694.1586070091,0.0,1.0
2024-12-16,48.33,48.49,48.22,48.35,19366,48.1247442002527,48.2840646859146,48.0152113663601,48.1446592609604,19448.5975053782,0.0,1.0
2024-12-17,48.2581,48.28,48.12,48.12,21803,48.0531495570084,48.0749565484833,47.9156360628214,47.9156360628214,21895.991501072,0.0,1.0
2024-12-18,47.01,48.3572,47.01,48.2941,22766,46.8103501935419,48.1518286828152,46.8103501935419,48.0889966662823,22863.0987714262,0.0,1.0
2024-12-19,46.9528,47.31,46.9528,47.1,16250,46.7533931199177,47.109076104158,46.7533931199177,46.8999679667267,16319.3075215531,0.0,1.0
2024-12-20,47.2547,47.63,46.88,46.88,75479,47.0540109613011,47.4277170754818,46.6809022989416,46.6809022989416,75800.9238411878,0.0,1.0
2024-12-23,47.5,47.5399,47.15,47.29,16821,47.2982691808815,47.3379997269934,46.949755618496,47.0891610434502,16892.7428812335,0.0,1.0
2024-12-24,48.09,48.09,47.66,47.66,6494,47.8857634717598,47.8857634717598,47.4575896665434,47.4575896665434,6521.69741815172,0.0,1.0
2024-12-26,48.1,48.1214,47.9602,48.04,7800,47.8957210021137,47.917030117071,47.7565147277666,47.8359758199905,7833.26761034546,0.0,1.0
2024-12-27,47.57,47.57,47.28,47.45,10008,47.3679718933586,47.3679718933586,47.0792035130964,47.2484815291121,10050.6849031202,0.0,1.0
2024-12-30,47.008,47.2081,46.72,46.8,16684,46.8508781984297,47.0503093745595,46.5638408234904,46.6435734276402,16739.9524226269,0.04270086,1.0
2024-12-31,46.7141,47.1099,46.7141,47.09,3302,46.5579605439344,46.9524376029656,46.5579605439344,46.9326041176833,3313.0737772425,0.0,1.0
2025-01-02,46.66,47.13,46.496,47.13,11959,46.504041370378,46.9724704197582,46.3405895318709,46.9724704197582,11999.1063906854,0.0,1.0
2025-01-03,47.1285,47.2153,46.8399,46.94,4988,46.9709754334304,47.0574853089329,46.6833400639599,46.7831054849024,5004.72804387813,0.0,1.0
2025-01-06,47.31,47.6699,47.29,47.65,13000,47.1518687790953,47.5105658320142,47.1319356280578,47.490732346732,13043.5975481988,0.0,1.0
2025-01-07,46.83,47.81,46.75,47.81,11010,46.6734731541964,47.6501975550316,46.5937405500466,47.6501975550316,11046.9237696669,0.0,1.0
2025-01-08,46.9998,47.15,46.75,47.15,9281,46.8427056065044,46.9924035707956,46.5937405500466,46.9924035707956,9312.1252957564,0.0,1.0
2025-01-10,46.35,46.69,46.22,46.69,22448,46.1950775292975,46.5339410969342,46.0655120475541,46.5339410969342,22523.2829047667,0.0,1.0
2025-01-13,46.41,46.41,45.68,45.86,16960,46.2548769824099,46.2548769824099,45.5273169695428,45.7067153288799,17016.8780321117,0.0,1.0
2025-01-14,46.43,46.62,46.1209,46.555,22159,46.2748101334473,46.4641750683031,45.9667432841635,46.3993923274314,22233.3136977337,0.0,1.0
2025-01-15,47.24,47.3,46.93,46.93,49990,47.0821027504642,47.1419022035765,46.7731389093837,46.7731389093837,50157.6493411123,0.0,1.0
2025-01-16,47.185,47.37,47.1,47.37,75785,47.0272865851112,47.2116682322076,46.942570693202,47.2116682322076,76039.1569377114,0.0,1.0
2025-01-17,47.63,47.7211,47.55,47.55,11085,47.4707991956945,47.5615946986701,47.3910665915447,47.3910665915447,11122.1752939834,0.0,1.0
2025-01-21,48.03,48.04,47.8,47.8,42742,47.8694622164436,47.8794287919623,47.6402309795129,47.6402309795129,42885.3420311626,0.0,1.0
2025-01-22,48.28,48.38,48.2675,48.3,7907,48.1186266044118,48.218292359599,48.1061683850133,48.1385597554492,7933.51737027754,0.0,1.0
2025-01-23,48.503,48.503,48.24,48.24,4588,48.3408812384793,48.3408812384793,48.0787603023368,48.0787603023368,4603.38658085664,0.0,1.0
2025-01-24,48.3764,48.565,48.2939,48.565,10969,48.2147043924123,48.4026740066954,48.1324801443828,48.4026740066954,11005.7862697071,0.0,1.0
2025-01-27,47.7705,47.7705,47.5574,47.68,16071,47.6108295817326,47.6108295817326,47.3984418574286,47.5206320732882,16124.8966305464,0.0,1.0
2025-01-28,48.1,48.18,47.54,47.54,439180,47.9392282450747,48.0189608492245,47.381100016026,47.381100016026,440652.859324458,0.0,1.0
2025-01-29,47.93,48.19,47.76,48.19,17180,47.7697964612563,48.0289274247432,47.600364677438,48.0289274247432,17237.6158367735,0.0,1.0
2025-01-30,48.0269,48.075,47.7532,48.0424,5770,47.8663725780328,47.9143118062779,47.5935874060852,47.8818207700868,5789.35060408517,0.0,1.0
2025-01-31,47.8115,48.38,47.8115,48.19,9414,47.6516925413594,48.218292359599,47.6516925413594,48.0289274247432,9445.57133221106,0.0,1.0
2025-02-03,47.49,47.7099,47.09,47.17,8199,47.3312671384324,47.5504321340891,46.9326041176833,47.0123367218331,8226.49663828324,0.0,1.0
2025-02-04,47.81,47.84,47.486,47.486,28045,47.6501975550316,47.6800972815878,47.3272805082249,47.3272805082249,28139.0533260951,0.0,1.0
2025-02-05,48.11,48.11,47.54,47.54,12832,47.9491948205934,47.9491948205934,47.381100016026,47.381100016026,12875.0341337298,0.0,1.0
2025-02-06,48.28,48.28,47.91,47.91,15129,48.1186266044118,48.1186266044118,47.7498633102189,47.7498633102189,15179.7374851308,0.0,1.0
2025-02-07,47.69,48.2806,47.6809,48.278,6072,47.5305986488069,48.1192245989429,47.5215290650848,48.116633289308,6092.3634086664,0.0,1.0
2025-02-10,48.0886,48.16,47.93,47.93,7452,47.9278663489833,47.999027698187,47.7697964612563,47.7697964612563,7476.99145609059,0.0,1.0
2025-02-11,48.0743,48.1686,47.98,47.98,13236,47.9136141459915,48.0075989531331,47.8196293388499,47.8196293388499,13280.3890113815,0.0,1.0
2025-02-12,47.855,47.9527,47.625,47.625,17921,47.6950471448659,47.7924205876838,47.4658159079352,47.4658159079352,17981.1008970208,0.0,1.0
2025-02-13,48.3194,48.37,47.9385,48.01,8159,48.1578949119555,48.2083257840803,47.7782680504472,47.8495290654061,8186.3624919811,0.0,1.0
2025-02-14,48.28,48.3076,48.2162,48.3076,9939,48.1186266044118,48.1461343528434,48.0550398526023,48.1461343528434,9972.33200242677,0.0,1.0
2025-02-18,48.19,48.1976,48.04,48.19,12887,48.0289274247432,48.0365020221374,47.8794287919623,48.0289274247432,12930.2185848953,0.0,1.0
2025-02-19,48.45,48.4595,48.06,48.06,5670,48.2880583882301,48.2975266349729,47.8993619429998,47.8993619429998,5689.0152383298,0.0,1.0
2025-02-20,48.2594,48.52,48.0433,48.52,10669,48.0980954588432,48.3578244168612,47.8827177618835,48.3578244168612,10704.780172441,0.0,1.0
2025-02-21,47.55,48.1,47.5101,48.1,17519,47.3910665915447,47.9392282450747,47.351299955225,47.9392282450747,17577.7527266843,0.0,1.0
2025-02-24,47.28,47.9,47.28,47.9,9007,47.1219690525391,47.7398967347001,47.1219690525391,47.7398967347001,9037.20639358668,0.0,1.0
2025-02-25,47.1041,47.32,46.84,47.3,13407,46.9466569891647,47.161835354614,46.6834397297151,47.1419022035765,13451.9624868232,0.0,1.0
2025-02-26,47.1207,47.49,47.0325,47.22,8150,46.9632015045258,47.3312671384324,46.8752963084506,47.0621695994267,8177.33230906311,0.0,1.0
2025-02-27,46.47,47.26,46.47,47.07,12449,46.3146764355222,47.1020359015016,46.3146764355222,46.9126709666458,12490.7496828867,0.0,1.0
2025-02-28,47.0956,47.0956,46.25,46.25,11252,46.9381853999738,46.9381853999738,46.0954117741103,46.0954117741103,11289.7353547949,0.0,1.0
2025-03-03,46.3905,47.14,46.24,47.14,15770,46.2354421601484,46.9824369952769,46.0854451985915,46.9824369952769,15822.8871796227,0.0,1.0
2025-03-04,46.01,46.59,45.72,46.18,13128,45.8562139616608,46.434275341747,45.5671832716178,46.0256457454792,13172.0268163657,0.0,1.0
2025-03-05,46.43,46.47,45.72,46.1456,16390,46.2748101334473,46.3146764355222,45.5671832716178,45.9913607256948,16444.9664473061,0.0,1.0
2025-03-06,45.6325,46.151,45.51,46.0,8002,45.4799757358289,45.9967426764749,45.3578851857245,45.8462473861421,8028.83596774515,0.0,1.0
2025-03-07,45.8213,45.8213,45.14,45.56,12070,45.6681446816225,45.6681446816225,44.9891218915316,45.4077180633181,12110.4786466738,0.0,1.0
2025-03-10,44.662,45.07,44.35,45.07,8705,44.5127195817365,44.9193558629005,44.2017624255522,44.9193558629005,8734.19358900544,0.0,1.0
2025-03-11,44.4044,44.7071,44.14,44.53,33552,44.2559805963741,44.5576688373259,43.992464339659,44.3811607848893,33664.5219182436,0.0,1.0
2025-03-12,44.4596,48.1009,44.41,48.1009,22831,44.3109960932375,47.9401252368714,44.2615618786646,47.9401252368714,22907.5673556098,0.0,1.0
2025-03-13,43.95,44.27,43.875,44.27,66373,43.8030994048032,44.1220298214024,43.7283500884127,44.1220298214024,66595.5923128154,0.0,1.0
2025-03-14,44.735,44.75,44.15,44.15,11883,44.5854755830232,44.6004254463013,44.0024309151777,44.0024309151777,11922.8515127113,0.0,1.0
2025-03-17,44.95,45.095,44.37,44.37,7376,44.7997569566758,44.9442723016973,44.2216955765897,44.2216955765897,7400.73657811651,0.0,1.0
2025-03-18,44.42,44.57,44.395,44.535,11552,44.2715284541833,44.4210270869642,44.2466120153865,44.3861440726487,11590.741452061,0.0,1.0
2025-03-19,44.81,45.04,44.41,44.41,6117,44.6602248994136,44.8894561363444,44.2615618786646,44.2615618786646,6137.51432325633,0.0,1.0
2025-03-20,44.67,45.01,44.56,44.56,7864,44.5206928421515,44.8595564097882,44.4110605114455,44.4110605114455,7890.37316300273,0.0,1.0
2025-03-21,44.8,44.8,44.12,44.12,10608,44.6502583238949,44.6502583238949,43.9725311886215,43.9725311886215,10643.5755993302,0.0,1.0
2025-03-24,45.61,45.61,45.215,45.215,65561,45.4575509409118,45.4575509409118,45.0638712079221,45.0638712079221,65780.8691428817,0.0,1.0
2025-03-25,45.595,45.62,45.4563,45.5414,72569,45.4426010776337,45.4675175164305,45.3043646751889,45.3891802328533,72812.3715750185,0.0,1.0
2025-03-26,45.115,45.5007,45.01,45.4509,6674,44.9642054527348,45.3486162704921,44.8595564097882,45.2989827244088,6696.38231051377,0.0,1.0
2025-03-27,45.057,45.274,44.99,45.0888,7016,44.9063993147262,45.1226740034826,44.8396232587507,44.9380930248757,7039.52926139715,0.0,1.0
2025-03-28,44.2735,44.55,44.08,44.55,8068,44.1815643928372,44.4574902300676,43.988466202949,44.4574902300676,8084.78837064243,0.05623423,1.0
2025-03-31,44.405,44.46,43.665,43.665,10898,44.3127913280842,44.3676771184917,43.574327966238,43.574327966238,10920.6772016933,0.0,1.0
2025-04-01,44.6045,44.7162,44.16,44.16,8382,44.5118770587441,44.6233451094444,44.0683000799054,44.0683000799054,8399.4417603774,0.0,1.0
2025-04-02,44.8884,44.9995,44.54,44.54,26141,44.7951875295929,44.9060568262161,44.447510995448,44.447510995448,26195.3957358656,0.0,1.0
2025-04-03,43.1601,43.68,43.1225,43.38,8746,43.0704764102972,43.5892968181673,43.0329544881277,43.289919779581,8764.19919306379,0.0,1.0
2025-04-04,41.1261,42.2676,41.1261,42.205,21630,41.040700088682,42.1798297205029,41.040700088682,42.1173597117846,21675.0089807878,0.0,1.0
2025-04-07,41.04,42.05,39.85,39.85,19571,40.9547788786077,41.9626815751816,39.767249958882,39.767249958882,19611.724492048,0.0,1.0
2025-04-08,40.8519,42.2299,40.61,41.79,18436,40.7670694754141,42.1422080059872,40.5256717899673,41.7032214750735,18474.3627170506,0.0,1.0
2025-04-09,43.4458,43.4458,41.02,41.0869,24518,43.3555831433776,43.3555831433776,40.9348204093686,41.0015814889734,24569.0185016622,0.0,1.0
2025-04-10,42.62,42.94,42.0789,42.73,14972,42.5314979484956,42.850833456321,41.9915215632321,42.6412695293106,15003.1546213756,0.0,1.0
2025-04-11,43.0997,43.24,42.55,42.655,16024,43.0102018331951,43.1502104949073,42.4616433061588,42.566425269664,16057.3436850737,0.0,1.0
2025-04-14,43.1427,43.47,42.83,42.83,7774,43.0531125420592,43.3797328911568,42.741061875506,42.741061875506,7790.17659808803,0.0,1.0
2025-04-15,43.0711,43.37,42.9916,43.31,8035,42.9816612221832,43.2799405449614,42.9023263069579,43.2200651372442,8051.7197022945,0.0,1.0
2025-04-16,42.1955,42.65,41.8551,42.65,12155,42.107879438896,42.5614356523543,41.7681862924467,42.5614356523543,12180.2928414922,0.0,1.0
2025-04-17,42.0756,42.4,42.0756,42.24,5318,41.9882284158077,42.3119547868657,41.9882284158077,42.152287032953,5329.06600831389,0.0,1.0
2025-04-21,41.24,41.63,40.8873,41.63,10124,41.1543635709986,41.5435537211608,40.8023959659673,41.5435537211608,10145.0666168052,0.0,1.0
2025-04-22,42.0361,42.12,41.79,41.79,4108,41.9488104390605,42.0325362175184,41.7032214750735,41.7032214750735,4116.54816888933,0.0,1.0
2025-04-23,42.6023,43.17,42.55,42.835,12790,42.513834703219,43.0803558525705,42.4616433061588,42.7460514928158,12816.6141869753,0.0,1.0
2025-04-24,43.2513,43.3,42.7845,42.81,11827,43.1614870300274,43.2100859026246,42.6956563579871,42.721103406267,11851.6103197308,0.0,1.0
2025-04-25,43.5107,43.5107,43.1398,43.37,8347,43.4203483760584,43.4203483760584,43.0502185640195,43.2799405449614,8364.3689303114,0.0,1.0
2025-04-28,43.655,43.655,43.1151,43.64,3264,43.5643487316184,43.5643487316184,43.0255698545092,43.5493798796891,3270.79192386923,0.0,1.0
2025-04-29,43.8329,43.89,43.395,43.395,87568,43.7418793155001,43.7988607451777,43.3048886315103,43.3048886315103,87750.2166634131,0.0,1.0
2025-04-30,44.06,44.06,43.25,43.25,15253,43.9685077337099,43.9685077337099,43.1601897295269,43.1601897295269,15284.7393427627,0.0,1.0
2025-05-01,44.18,44.56,44.1,44.335,6292,44.0882585491445,44.4674694646871,44.0084246721881,44.2429366857474,6305.0927650077,0.0,1.0
2025-05-02,44.69,44.84,44.6,44.6,6645,44.5971995147412,44.7468880340344,44.5073864031653,44.5073864031653,6658.82730824479,0.0,1.0
2025-05-05,44.49,44.6515,44.18,44.18,18117,44.3976148223503,44.5587794614559,44.0882585491445,44.0882585491445,18154.6989230205,0.0,1.0
2025-05-06,44.21,44.43,44.0271,44.11,9520,44.1181962530031,44.3377394146331,43.9356760518116,44.0184039068077,9539.8097779519,0.0,1.0
2025-05-07,44.3361,44.48,44.14,44.14,8433,44.2440344015555,44.3876355877308,44.0483416106663,44.0483416106663,8450.54788418787,0.0,1.0
2025-05-08,44.54,44.96,44.34,44.34,6852,44.447510995448,44.8666388494689,44.2479263030572,44.2479263030572,6866.25804606371,0.0,1.0
2025-05-09,44.423,44.68,44.35,44.64,7015,44.3307539503994,44.5872202801216,44.2579055376767,44.5473033416435,7029.59722608536,0.0,1.0
2025-05-12,45.68,45.73,45.38,45.4105,142421,45.585143742076,45.6350399151737,45.2857667034897,45.3162033690793,142717.358023707,0.0,1.0
2025-05-13,45.9,46.18,45.8134,45.99,9879,45.804686903706,46.0841054730532,45.7182667319007,45.8945000152819,9899.55680634316,0.0,1.0
2025-05-14,46.099,46.13,46.0,46.055,15975,46.0032736726349,46.0342092999555,45.9044792499014,45.9593650403089,16008.2417229813,0.0,1.0
2025-05-15,46.33,46.36,45.73,45.73,10648,46.2337939923464,46.263731696205,45.6350399151737,45.6350399151737,10670.1569869361,0.0,1.0
2025-05-16,46.6236,46.6236,46.31,46.43,3726,46.5267843207762,46.5267843207762,46.2138355231073,46.3335863385418,3733.75328074042,0.0,1.0
2025-05-19,46.6573,46.67,46.44,46.52,85814,46.560414341444,46.5730879694109,46.3435655731614,46.4233994501177,85992.5668366771,0.0,1.0
2025-05-20,46.4575,46.495,46.33,46.495,3423,46.3610292337456,46.3984513635688,46.2337939923464,46.3984513635688,3430.12278045476,0.0,1.0
2025-05-21,45.9382,46.56,45.8855,46.32,10542,45.8428075799526,46.4633163885959,45.7902170135077,46.2238147577268,10563.9364158791,0.0,1.0
2025-05-22,45.8423,46.13,45.22,45.22,10014,45.7471067199512,46.0342092999555,45.126098949577,45.126098949577,10034.837722312,0.0,1.0
2025-05-23,45.6498,45.7878,45.5091,45.5091,6214,45.555006453525,45.6927198912747,45.414598622428,45.414598622428,6226.93045800348,0.0,1.0
2025-05-27,46.34,46.4,46.33,46.3371,5230,46.2437732269659,46.3036486346832,46.2337939923464,46.2408792489262,5240.88289271938,0.0,1.0
2025-05-28,46.163,46.451,46.163,46.451,22536,46.0671407742,46.3545427312429,46.0671407742,46.3545427312429,22582.8942390677,0.0,1.0
2025-05-29,46.2703,46.44,46.17,46.3888,17952,46.1742179616677,46.3435655731614,46.0741262384337,46.2924718919093,17989.3555812807,0.0,1.0
2025-05-30,46.4089,46.43,46.14,46.2,19247,46.3125301534946,46.3335863385418,46.044188534575,46.1040639422923,19287.0502937227,0.0,1.0
2025-06-02,46.5207,46.53,46.228,46.36,6339,46.4240979965411,46.4333786847372,46.132005799227,46.263731696205,6352.19056538205,0.0,1.0
2025-06-03,46.735,46.83,46.36,46.36,9357,46.6379529944379,46.7327557233236,46.263731696205,46.263731696205,9376.47059793025,0.0,1.0
2025-06-04,46.8119,46.9393,46.8119,46.84,10665,46.7146933086622,46.8418287577152,46.7146933086622,46.7427349579431,10687.1923615396,0.0,1.0
2025-06-05,46.5402,46.9268,46.5402,46.8039,7295,46.4435575040492,46.8293547144407,46.4435575040492,46.7067099209666,7310.17986661335,0.0,1.0
2025-06-06,46.9209,47.11,46.84,47.05,7510,46.8234669660152,47.0121742926708,46.7427349579431,46.9522988849535,7525.6272513045,0.0,1.0
2025-06-09,46.905,47.06,46.825,47.06,16177,46.8075999829701,46.9622781195731,46.7277661060138,46.9622781195731,16210.6620565051,0.0,1.0
2025-06-10,47.1105,47.1105,46.93,46.94,8834,47.0126732544018,47.0126732544018,46.832548069519,46.8425273041385,8852.38230865831,0.0,1.0
2025-06-11,47.025,47.21,46.9007,47.08,348934,46.9273507984047,47.1119666388662,46.8033089120837,46.9822365888122,349660.082464272,0.0,1.0
2025-06-12,47.1851,47.24,47.1015,47.1015,7945,47.0871183446636,47.1419043427249,47.0036919432442,47.0036919432442,7961.53242498191,0.0,1.0
2025-06-13,46.8466,47.14,46.81,46.93,28740,46.749321252792,47.0421119965294,46.7127972540845,46.832548069519,28799.8038884809,0.0,1.0
2025-06-16,47.1152,47.2684,47.07,47.2156,13512,47.017363494673,47.1702453690444,46.9722573541926,47.1175550102532,13540.1165671939,0.0,1.0
2025-06-17,46.8584,47.055,46.84,47.055,8825,46.7610967496431,46.9572885022633,46.7427349579431,46.9572885022633,8843.36358092705,0.0,1.0
2025-06-18,46.7338,46.9878,46.72,46.9878,8114,46.6367554862836,46.89022804562,46.6229841425086,46.89022804562,8130.88409015774,0.0,1.0
2025-06-20,46.6482,46.8719,46.5801,46.785,12648,46.5513332379403,46.7745687163794,46.4833746501812,46.6878491675356,12674.3187049932,0.0,1.0
2025-06-23,47.051,47.051,46.66,46.8162,16382,46.9532968084155,46.9532968084155,46.5631087347913,46.7189843795486,16416.0886326059,0.0,1.0
2025-06-24,47.39,47.46,47.2,47.2,11915,47.291592862018,47.3614475043548,47.1019874042467,47.1019874042467,11939.7934353253,0.0,1.0
2025-06-25,47.4146,47.52,47.36,47.4501,8909,47.3161417791821,47.4213229120721,47.2616551581594,47.3515680620815,8927.53837308545,0.0,1.0
2025-06-26,47.78,47.78,47.58,47.58,10620,47.6807830121802,47.6807830121802,47.4811983197893,47.4811983197893,10642.0987228833,0.0,1.0
2025-06-27,47.8971,47.96,47.66,47.84,14814,47.8637425791135,47.926598773084,47.6268077048621,47.8066823457953,14824.3242414067,0.06624028,1.0
2025-06-30,48.2,48.375,47.9625,48.07,20087,48.1664316276616,48.3413097507911,47.9290970319859,48.0365221647654,20100.9991249585,0.0,1.0
2025-07-01,48.0705,48.235,47.97,48.235,12009,48.0370218165458,48.2014072522875,47.9365918086914,48.2014072522875,12017.3693678313,0.0,1.0
2025-07-02,48.24,48.24,48.03,48.03,8867,48.2064037700912,48.2064037700912,47.9965500223358,47.9965500223358,8873.179630657,0.0,1.0
2025-07-03,48.5953,48.65,48.16,48.16,4583,48.5614563252221,48.6161182299945,48.126459485232,48.126459485232,4586.19400556005,0.0,1.0
2025-07-07,48.23,48.46,48.09,48.46,13388,48.1964107344838,48.426250553454,48.0565082359802,48.426250553454,13397.3304268903,0.0,1.0
2025-07-08,48.0959,48.24,48.04,48.24,5633,48.0624041269886,48.2064037700912,48.0065430579432,48.2064037700912,5636.92577641715,0.0,1.0
2025-07-09,48.3547,48.4408,48.19,48.38,10605,48.3210238885081,48.4070639250878,48.1564385920542,48.3463062685948,10612.3908856566,0.0,1.0
2025-07-10,48.44,48.49,48.29,48.31,8489,48.4062644822392,48.4562296602762,48.2563689481282,48.276355019343,8494.91619314844,0.0,1.0
2025-07-11,48.2596,48.3076,48.2,48.2,2310,48.2259901198817,48.2739566907972,48.1664316276616,48.1664316276616,2311.60989588561,0.0,1.0
2025-07-14,48.3564,48.3984,48.21,48.21,11330,48.3227227045613,48.3646934541124,48.176424663269,48.176424663269,11337.8961560104,0.0,1.0
2025-07-15,48.2005,48.57,48.2005,48.46,8317,48.166931279442,48.5361739451354,48.166931279442,48.426250553454,8322.7963221128,0.0,1.0
2025-07-16,48.37,48.37,48.08,48.08,12849,48.3363132329874,48.3363132329874,48.0465152003728,48.0465152003728,12857.9547845169,0.0,1.0
2025-07-17,48.5612,48.63,48.4519,48.47,8671,48.5273800738008,48.5961321587798,48.418156194612,48.4362435890614,8677.04303343035,0.0,1.0
2025-07-18,48.47,48.56,48.43,48.56,11086,48.4362435890614,48.526180909528,48.3962714466318,48.526180909528,11093.7261064017,0.0,1.0
2025-07-21,48.575,48.79,48.56,48.6958,41546,48.5411704629391,48.7560207284981,48.526180909528,48.6618863330764,41574.9544305036,0.0,1.0
2025-07-22,48.6578,48.6694,48.46,48.46,6115,48.6239127977683,48.6355047190729,48.426250553454,48.426250553454,6119.26169408679,0.0,1.0
2025-07-23,48.82,48.827,48.57,48.57,12331,48.7859998353203,48.7929949602455,48.5361739451354,48.5361739451354,12339.5937775608,0.0,1.0
2025-07-24,48.8556,49.03,48.8556,48.99,6577,48.8215750420827,48.9958535830757,48.8215750420827,48.9558814406461,6581.5836732639,0.0,1.0
2025-07-25,49.1076,49.18,48.965,48.965,6308,49.0733995393891,49.1457491171867,48.9308988516276,48.9308988516276,6312.39620053957,0.0,1.0
2025-07-28,49.1165,49.23,49.0,49.23,6093,49.0822933410797,49.1957142952237,48.9658744762535,49.1957142952237,6097.24636174502,0.0,1.0
2025-07-29,49.029,49.215,48.98,49.16,5391,48.994854279515,49.1807247418126,48.9458884050387,49.1257630459719,5394.7571206577,0.0,1.0
2025-07-30,48.9999,49.1492,48.8208,49.12,12028,48.9657745458974,49.1149705675159,48.7867992781689,49.0857909035423,12036.3826093992,0.0,1.0
2025-07-31,48.87,49.38,48.75,49.38,7359,48.8359650133573,49.3456098293347,48.7160485860685,49.3456098293347,7364.12866832129,0.0,1.0
2025-08-01,48.1824,48.34,48.09,48.2688,3774,48.1488438849926,48.3063341261652,48.0565082359802,48.2351837126405,3776.63019353778,0.0,1.0
2025-08-04,48.79,48.79,48.635,48.635,11701,48.7560207284981,48.7560207284981,48.6011286765834,48.6011286765834,11709.1547150465,0.0,1.0
2025-08-05,48.55,48.68,48.54,48.63,10594,48.5161878739206,48.6460973368168,48.5061948383132,48.5961321587798,10601.3832194858,0.0,1.0
2025-08-06,48.93,48.9895,48.5801,48.5801,22964,48.8959232270017,48.9553817888657,48.5462669110988,48.5462669110988,22980.004177107,0.0,1.0
2025-08-07,48.92,49.07,48.67,49.07,9727,48.8859301913943,49.0358257255053,48.6361043012094,49.0358257255053,9733.77898583519,0.0,1.0
2025-08-08,49.22,49.22,48.69,48.69,10404,49.1857212596163,49.1857212596163,48.6560903724241,48.6560903724241,10411.2508038069,0.0,1.0
2025-08-11,49.08,49.102342,49.05,49.1,6640,49.0458187611127,49.0681452012667,49.0158396542905,49.0658048323275,6644.62757951533,0.0,1.0
2025-08-12,49.4608,49.4608,49.3179,49.3179,8317,49.4263535570424,49.4263535570424,49.2835530782127,49.2835530782127,8322.79632211281,0.0,1.0
2025-08-13,49.655,49.66,49.51,49.53,8078,49.6204183085381,49.6254148263418,49.4755192922308,49.4955053634456,8083.62975712724,0.0,1.0
2025-08-14,49.71,49.71,49.5302,49.5302,10109,49.6753800043788,49.6753800043788,49.4957052241578,49.4957052241578,10116.0452110422,0.0,1.0
2025-08-15,49.5589,49.6482,49.53,49.59,5677,49.524385236351,49.6136230443251,49.4955053634456,49.55546357709,5680.95644110069,0.0,1.0
2025-08-18,49.6,49.6,49.4,49.4,9561,49.5654566126974,49.5654566126974,49.3655959005495,49.3655959005495,9567.66329634731,0.0,1.0
2025-08-19,49.31,49.55,49.1973,49.55,5384,49.2756585800829,49.5154914346604,49.1630370687875,49.5154914346604,5387.75224218532,0.0,1.0
2025-08-20,49.235,49.26,48.96,48.97,6612,49.2007108130274,49.2256934020459,48.9259023338239,48.9358953694313,6616.60806562581,0.0,1.0
2025-08-21,49.01,49.06,48.85,48.905,9209,48.9758675118609,49.0258326898979,48.8159789421425,48.8709406379832,9215.41797887902,0.0,1.0
2025-08-22,49.5711,49.6699,49.5557,49.6699,6146,49.536576739792,49.6353079315931,49.5211874649567,49.6353079315931,6150.28329875019,0.0,1.0
2025-08-25,49.43,49.5999,49.43,49.54,12360,49.3955750073716,49.5653566823414,49.3955750073716,49.505498399053,12368.6139883749,0.0,1.0
2025-08-26,49.5641,49.5641,49.39,49.41,5374,49.5295816148669,49.5295816148669,49.3556028649421,49.3755889361569,5377.74527293906,0.0,1.0
2025-08-27,49.6883,49.72,49.54,49.54,12560,49.6536951171108,49.6853730399862,49.505498399053,49.505498399053,12568.7533733001,0.0,1.0
2025-08-28,49.86,50.22,49.57,49.67,32006,49.8252755384898,50.1850248203561,49.5354775058752,49.6354078619492,32028.3057695735,0.0,1.0
2025-08-29,49.4993,49.5427,49.43,49.48,6823,49.4648267441309,49.508196518667,49.3955750073716,49.4455401854086,6827.75511672186,0.0,1.0
2025-09-02,49.273,49.28,48.92,49.2,11541,49.2386843483355,49.2456794732607,48.8859301913943,49.1657351884015,11549.0432071064,0.0,1.0
2025-09-03,49.3993,49.3993,49.1905,49.35,10179,49.3648963880569,49.3648963880569,49.1562418045744,49.3156307225125,10186.0939957661,0.0,1.0
2025-09-04,49.83,49.83,49.4397,49.4397,12607,49.7952964316676,49.7952964316676,49.4052682519108,49.4052682519108,12615.7861287575,0.0,1.0
2025-09-05,49.65,50.02,49.5054,50.02,11086,49.6154217907344,49.9851641082082,49.4709224958514,49.9851641082082,11093.7261064017,0.0,1.0
2025-09-08,49.7751,49.83,49.6801,49.81,6422,49.740434666183,49.7952964316676,49.6455008279127,49.7753103604528,6426.47564994691,0.0,1.0
2025-09-09,49.87,49.88,49.734,49.88,5931,49.8352685740972,49.8452616097046,49.6993632898366,49.8452616097046,5935.13345995564,0.0,1.0
2025-09-10,50.07,50.2158,49.91,50.1399,4432,50.0351292862452,50.180827745401,49.8752407165268,50.1049806051409,4435.08876994156,0.0,1.0
2025-09-11,50.4382,50.46,50.275,50.275,3829,50.4030728573096,50.4248576749337,50.2399865161968,50.2399865161968,3831.6685243922,0.0,1.0
2025-09-12,50.4489,50.52,50.4,50.46,7012,50.4137654054095,50.4848158885781,50.3648994612893,50.4248576749337,7016.88683547613,0.0,1.0
2025-09-15,50.6111,50.63,50.55,50.61,8681,50.5758524429615,50.5947392802595,50.5147949954003,50.5747532090447,8687.0500026766,0.0,1.0
2025-09-16,50.6401,50.7097,50.58,50.65,3445,50.604832246223,50.6743837740505,50.5447741022225,50.6147253514743,3447.40090533589,0.0,1.0
2025-09-17,50.4884,50.61,50.345,50.61,6662,50.4532378960587,50.5747532090447,50.3099377654486,50.5747532090447,6666.6429118571,0.0,1.0
2025-09-18,50.7116,50.8293,50.66,50.796,5144,50.6762824508159,50.793900479915,50.6247183870817,50.7606236713423,5147.58498027513,0.0,1.0
2025-09-19,51.0145,51.0145,50.8704,50.8938,3434,50.978971499364,50.978971499364,50.8349718562613,50.8583555595827,3436.39323916501,0.0,1.0
2025-09-22,51.2613,51.2887,50.76,50.76,5573,51.2255996181546,51.2529805357188,50.7246487431557,50.7246487431557,5576.8839609396,0.0,1.0
2025-09-23,50.99,51.165,50.87,51.165,3842,50.9544885621258,51.1293666852553,50.8345721348371,51.1293666852553,3844.67758441234,0.0,1.0
2025-09-24,50.8217,50.9984,50.7637,50.98,5452,50.7863057728533,50.9628827120361,50.7283461663304,50.9444955265184,5455.79963305988,0.0,1.0
2025-09-25,50.6248,50.7282,50.46,50.659,25212,50.5895429017436,50.6928708899241,50.4248576749337,50.6237190835209,25229.5708636658,0.0,1.0
2025-09-26,50.8156,50.87,50.7234,50.82,5914,50.7802100211328,50.8345721348371,50.6880742328326,50.7846069568001,5918.121612237,0.0,1.0
2025-09-29,50.8556,50.8556,50.75,50.83,5309,50.8556,50.8556,50.75,50.83,5309,0.03544252,1.0
2025-09-30,51.0639,51.0639,50.7701,50.88,10624,51.0639,51.0639,50.7701,50.88,10624,0.0,1.0
2025-10-01,51.23,51.23,50.8585,50.8585,11024,51.23,51.23,50.8585,50.8585,11024,0.0,1.0
2025-10-02,51.181,51.25,50.97,50.97,15667,51.181,51.25,50.97,50.97,15667,0.0,1.0
2025-10-03,51.23,51.4071,51.23,51.36,6356,51.23,51.4071,51.23,51.36,6356,0.0,1.0
2025-10-06,51.4159,51.4592,51.25,51.28,13476,51.4159,51.4592,51.25,51.28,13476,0.0,1.0
2025-10-07,51.2015,51.3536,51.1042,51.3204,12396,51.2015,51.3536,51.1042,51.3204,12396,0.0,1.0
2025-10-08,51.4523,51.5,51.375,51.43,17479,51.4523,51.5,51.375,51.43,17479,0.0,1.0
2025-10-09,51.262,51.32,51.2242,51.3,4774,51.262,51.32,51.2242,51.3,4774,0.0,1.0
2025-10-10,50.3484,51.5099,50.3484,51.4388,7338,50.3484,51.5099,50.3484,51.4388,7338,0.0,1.0
2025-10-13,50.8248,50.9389,50.69,50.8191,5786,50.8248,50.9389,50.69,50.8191,5786,0.0,1.0
2025-10-14,50.8861,51.05,50.3195,50.3195,3646,50.8861,51.05,50.3195,50.3195,3646,0.0,1.0
2025-10-15,50.9545,51.3489,50.76,51.1096,7950,50.9545,51.3489,50.76,51.1096,7950,0.0,1.0
2025-10-16,50.8801,51.13,50.6461,51.11,17991,50.8801,51.13,50.6461,51.11,17991,0.0,1.0
2025-10-17,50.9892,51.119,50.7785,50.895,8800,50.9892,51.119,50.7785,50.895,8800,0.0,1.0
2025-10-20,51.3641,51.4301,51.25,51.29,7172,51.3641,51.4301,51.25,51.29,7172,0.0,1.0
2025-10-21,51.2735,51.34,51.19,51.285,13963,51.2735,51.34,51.19,51.285,13963,0.0,1.0
2025-10-22,51.06,51.32,50.85,51.26,10940,51.06,51.32,50.85,51.26,10940,0.0,1.0
2025-10-23,51.2948,51.39,51.0101,51.0101,5648,51.2948,51.39,51.0101,51.0101,5648,0.0,1.0
2025-10-24,51.6167,51.74,51.51,51.679,16512,51.6167,51.74,51.51,51.679,16512,0.0,1.0
2025-10-27,52.2,52.2,51.99,52.02,8071,52.2,52.2,51.99,52.02,8071,0.0,1.0
2025-10-28,52.33,52.44,52.19,52.19,16088,52.33,52.44,52.19,52.19,16088,0.0,1.0
2025-10-29,52.248,52.45,52.14,52.45,5557,52.248,52.45,52.14,52.45,5557,0.0,1.0
2025-10-30,51.82,52.11,51.81,52.1,5872,51.82,52.11,51.81,52.1,5872,0.0,1.0
2025-10-31,51.7932,51.9555,51.58,51.89,10219,51.7932,51.9555,51.58,51.89,10219,0.0,1.0
2025-11-03,51.7826,51.86,51.55,51.55,14061,51.7826,51.86,51.55,51.55,14061,0.0,1.0
2025-11-04,51.2608,51.56,51.15,51.15,8018,51.2608,51.56,51.15,51.15,8018,0.0,1.0
2025-11-05,51.4779,51.7,51.18,51.18,10420,51.4779,51.7,51.18,51.18,10420,0.0,1.0
2025-11-06,50.9739,51.1999,50.9739,51.19,7704,50.9739,51.1999,50.9739,51.19,7704,0.0,1.0
2025-11-07,50.95,51.01,50.5,50.5791,13192,50.95,51.01,50.5,50.5791,13192,0.0,1.0
2025-11-10,51.6914,51.709,51.32,51.32,6368,51.6914,51.709,51.32,51.32,6368,0.0,1.0
2025-11-11,51.82,51.95,50.55,51.5,25257,51.82,51.95,50.55,51.5,25257,0.0,1.0
2025-11-12,51.84,51.92,50.4,51.7,19516,51.84,51.92,50.4,51.7,19516,0.0,1.0
2025-11-13,51.12,51.66,50.35,51.1,25774,51.12,51.66,50.35,51.1,25774,0.0,1.0
2025-11-14,51.0299,55.0,49.3,50.5,30536,51.0299,55.0,49.3,50.5,30536,0.0,1.0
2025-11-17,50.664,51.16,50.54,51.16,14580,50.664,51.16,50.54,51.16,14580,0.0,1.0
2025-11-18,50.3829,50.57,50.12,50.21,8174,50.3829,50.57,50.12,50.21,8174,0.0,1.0
2025-11-19,50.567,50.84,50.34,50.48,12675,50.567,50.84,50.34,50.48,12675,0.0,1.0
2025-11-20,49.98,51.351,49.95,51.24,9485,49.98,51.351,49.95,51.24,9485,0.0,1.0
2025-11-21,50.285,50.545,49.98,49.9805,15265,50.285,50.545,49.98,49.9805,15265,0.0,1.0
2025-11-24,50.94,50.96,50.5701,50.65,20195,50.94,50.96,50.5701,50.65,20195,0.0,1.0
2025-11-25,51.28,51.34,50.7,50.94,30562,51.28,51.34,50.7,50.94,30562,0.0,1.0
2025-11-26,51.5998,51.68,51.42,51.42,11820,51.5998,51.68,51.42,51.42,11820,0.0,1.0