date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2016-03-14,25.59,25.81,25.45,25.81,1139,24.6090425645496,24.8206091672928,24.4744092718947,24.8206091672928,1184.40243758152,0.0,1.0
2016-03-15,25.381,25.42,25.381,25.3899,927,24.4080542919434,24.4455592806116,24.4080542919434,24.4166131226908,963.951764388125,0.0,1.0
2016-03-16,25.6301,25.6301,25.56,25.56,1239,24.6476053862314,24.6476053862314,24.5801925732664,24.5801925732664,1288.38860418219,0.0,1.0
2016-03-17,26.0072,26.03,25.75,25.75,1031,25.0102497766609,25.0321757700361,24.7629091847265,24.7629091847265,1072.09737765281,0.0,1.0
2016-03-18,26.3,26.54,26.24,26.54,1640,25.2918256915847,25.5226256218501,25.2341257090184,25.5226256218501,1705.37313225084,0.0,1.0
2016-03-21,26.2999,27.13,26.2,27.13,1749,25.2917295249471,26.0900087837526,25.1956590539741,26.0900087837526,1818.71805384556,0.0,1.0
2016-03-22,26.2999,26.2999,26.2999,26.2999,181,25.2917295249471,25.2917295249471,25.2917295249471,25.2917295249471,188.214961547196,0.0,1.0
2016-03-23,26.25,26.25,26.25,26.25,104,25.2437423727794,25.2437423727794,25.2437423727794,25.2437423727794,108.145613264687,0.0,1.0
2016-03-24,26.25,26.25,26.25,26.25,57,25.2437423727794,25.2437423727794,25.2437423727794,25.2437423727794,59.2721149623767,0.0,1.0
2016-03-28,25.9,26.5,25.87,26.5,2240,24.9071591411424,25.4841589668059,24.8783091498592,25.4841589668059,2329.2901318548,0.0,1.0
2016-03-29,26.16,26.16,25.8899,25.8899,1253,25.1571923989299,25.1571923989299,24.8974463107437,24.8974463107437,1302.94666750628,0.0,1.0
2016-03-30,26.53,26.76,26.43,26.76,3367,25.5130089580891,25.7341922245934,25.4168423204785,25.7341922245934,3501.21422944424,0.0,1.0
2016-03-31,26.302,26.302,26.2838,26.2838,941,25.2937490243369,25.2937490243369,25.2762466962918,25.2762466962918,978.509827712219,0.0,1.0
2016-04-01,25.956,26.0,25.76,26.0,1236,24.9610124582043,25.003325778753,24.7725258484876,25.003325778753,1285.26901918417,0.0,1.0
2016-04-04,25.8934,26.26,25.8934,26.26,895,24.9008121430601,25.2533590365405,24.9008121430601,25.2533590365405,930.676191075912,0.0,1.0
2016-04-05,25.71,26.94,25.7,26.94,4057,24.7244425296823,25.9072921722925,24.7148258659212,25.9072921722925,4218.7187789888,0.0,1.0
2016-04-06,25.8434,25.849,25.77,25.77,686,24.8527288242548,24.858114155961,24.7821425122486,24.7821425122486,713.345102880532,0.0,1.0
2016-04-07,25.51,25.7,25.51,25.7,12357,24.5321092544611,24.7148258659212,24.5321092544611,24.7148258659212,12849.5706068436,0.0,1.0
2016-04-08,25.8607,25.9,25.8601,25.8601,1771,24.8693656525614,24.9071591411424,24.8687886527358,24.8687886527358,1841.5950104977,0.0,1.0
2016-04-11,26.0,26.21,25.98,26.2037,3646,25.003325778753,25.2052757177352,24.9840924512308,25.1992172195657,3791.33563426008,0.0,1.0
2016-04-12,25.992,26.26,25.85,26.26,3053,24.9956324477441,25.2533590365405,24.8590758223371,25.2533590365405,3174.69766631817,0.0,1.0
2016-04-13,26.54,26.57,26.26,26.26,3828,25.5226256218501,25.5514756131333,25.2533590365405,25.2533590365405,3980.5904574733,0.0,1.0
2016-04-14,26.4,26.4065,26.3666,26.4065,645,25.3879923291953,25.39424316064,25.3558726722334,25.39424316064,670.710774574262,0.0,1.0
2016-04-15,26.38,26.38,26.3301,26.3301,837,25.3687590016732,25.3687590016732,25.3207718495055,25.3207718495055,870.36421444753,0.0,1.0
2016-04-18,26.5199,26.5199,26.3696,26.3696,536,25.5032961276904,25.5032961276904,25.3587576713617,25.3587576713617,557.365852979542,0.0,1.0
2016-04-19,26.72,26.84,26.7,26.8,2888,25.6957255695492,25.8111255346819,25.6764922420271,25.7726588796377,3003.12049142708,0.0,1.0
2016-04-20,26.67,27.0,26.59,27.0,4417,25.6476422507439,25.9649921548588,25.5707089406554,25.9649921548588,4593.06897875118,0.0,1.0
2016-04-21,26.49,26.57,26.49,26.5408,1023,25.4745423030448,25.5514756131333,25.4745423030448,25.523394954951,1063.77848432476,0.0,1.0
2016-04-22,26.49,26.49,26.49,26.49,57,25.4745423030448,25.4745423030448,25.4745423030448,25.4745423030448,59.2721149623767,0.0,1.0
2016-04-25,26.49,26.49,26.4309,26.4309,417,25.4745423030448,25.4745423030448,25.417707820217,25.417707820217,433.622314724756,0.0,1.0
2016-04-26,26.7,26.7,26.5,26.5,1271,25.6764922420271,25.6764922420271,25.4841589668059,25.4841589668059,1321.6641774944,0.0,1.0
2016-04-27,27.19,27.19,26.752,26.98,14044,26.147708766319,26.147708766319,25.7264988935846,25.9457588273367,14603.8172373968,0.0,1.0
2016-04-28,26.75,26.93,26.75,26.93,776,25.7245755608324,25.8976755085314,25.7245755608324,25.8976755085314,806.932652821126,0.0,1.0
2016-04-29,26.27,26.5,26.27,26.5,2304,25.2629757003016,25.4841589668059,25.2629757003016,25.4841589668059,2395.84127847922,0.0,1.0
2016-05-02,26.505,26.505,26.4521,26.4521,465,25.4889672986864,25.4889672986864,25.4380951473904,25.4380951473904,483.535674693073,0.0,1.0
2016-05-03,26.0607,26.39,26.0607,26.39,438,25.0616989277826,25.3783756654343,25.0616989277826,25.3783756654343,455.459409710894,0.0,1.0
2016-05-04,25.969,25.969,25.88,25.924,1180,24.9735141210937,24.9735141210937,24.8879258136203,24.9302391341689,1227.0367658878,0.0,1.0
2016-05-05,25.789,25.79,25.75,25.7533,1272,24.8004141733946,24.8013758397707,24.7629091847265,24.7660826837676,1322.70403916041,0.0,1.0
2016-05-06,25.5,25.5,25.5,25.5,174,24.5224925907,24.5224925907,24.5224925907,24.5224925907,180.93592988515,0.0,1.0
2016-05-09,25.5,25.5,25.5,25.5,36,24.5224925907,24.5224925907,24.5224925907,24.5224925907,37.4350199762379,0.0,1.0
2016-05-10,25.8998,25.8998,25.8998,25.8998,234,24.9069668078672,24.9069668078672,24.9069668078672,24.9069668078672,243.327629845546,0.0,1.0
2016-05-11,25.85,26.1799,25.825,26.0,13448,24.8590758223371,25.1763295598144,24.8350341629344,25.003325778753,13984.0596844568,0.0,1.0
2016-05-12,25.8,25.99,25.7,25.99,6342,24.8109925035318,24.9937091149919,24.7148258659212,24.9937091149919,6594.8026858139,0.0,1.0
2016-05-13,25.25,25.4999,25.25,25.44,10262,24.2820759966736,24.5223964240624,24.2820759966736,24.4647926081337,10671.0604165598,0.0,1.0
2016-05-16,25.4899,25.49,25.3,25.49,4305,24.5127797603014,24.512875926939,24.3301593154788,24.512875926939,4476.60447215843,0.0,1.0
2016-05-17,25.23,25.4389,25.15,25.43,21968,24.2628426691514,24.46373477512,24.185909359063,24.4551759443726,22843.6810788332,0.0,1.0
2016-05-18,25.2,25.4599,25.11,25.11,2085,24.2339926778683,24.4839297690182,24.1474427040187,24.1474427040187,2168.11157362377,0.0,1.0
2016-05-19,24.93,25.07,24.88,25.07,3138,23.9743427563197,24.1089760489745,23.9262594375144,24.1089760489745,3263.08590792873,0.0,1.0
2016-05-20,25.1011,25.2287,25.1011,25.1721,10962,24.1388838732714,24.2615925028625,24.1388838732714,24.2071621859749,11398.9635827644,0.0,1.0
2016-05-23,25.21,25.32,25.1758,25.24,4018,24.2436093416293,24.349392643001,24.2107203515665,24.2724593329125,4178.16417401455,0.0,1.0
2016-05-24,25.55,25.55,25.4201,25.4999,1183,24.5705759095053,24.5705759095053,24.4456554472492,24.5223964240624,1230.15635088582,0.0,1.0
2016-05-25,25.67,25.7,25.67,25.7,320,24.685975874638,24.7148258659212,24.685975874638,24.7148258659212,332.755733122115,0.0,1.0
2016-05-26,25.849,25.85,25.805,25.805,888,24.858114155961,24.8590758223371,24.8158008354123,24.8158008354123,923.397159413866,0.0,1.0
2016-05-27,25.83,25.83,25.78,25.78,1214,24.839842494815,24.839842494815,24.7917591760097,24.7917591760097,1262.39206253202,0.0,1.0
2016-05-31,25.9,25.98,25.7319,25.87,2282,24.9071591411424,24.9840924512308,24.745503023319,24.8783091498592,2372.96432182707,0.0,1.0
2016-06-01,25.9889,25.9889,25.6399,25.6399,2841,24.9926512819782,24.9926512819782,24.6570297167172,24.6570297167172,2954.24699312477,0.0,1.0
2016-06-02,26.09,26.11,25.84,26.11,5960,25.0898757526025,25.1091090801246,24.849459158576,25.1091090801246,6197.57552939938,0.0,1.0
2016-06-03,26.0992,26.27,25.9301,26.27,3174,25.0987230832627,25.2629757003016,24.9361052990632,25.2629757003016,3300.52092790497,0.0,1.0
2016-06-06,26.21,26.23,26.1584,26.1584,23470,25.2052757177352,25.2245090452573,25.1556537327281,25.1556537327281,24405.5533011751,0.0,1.0
2016-06-07,26.4787,26.4787,26.33,26.33,4915,25.4636754729949,25.4636754729949,25.3206756828679,25.3206756828679,5110.92008842246,0.0,1.0
2016-06-08,26.7992,26.98,26.5601,26.5601,10219,25.7718895465368,25.9457588273367,25.5419551160099,25.5419551160099,10626.3463649215,0.0,1.0
2016-06-09,26.66,28.01,26.5,26.85,4203,25.6380255869828,26.9362751947258,25.4841589668059,25.820742198443,4370.53858222578,0.0,1.0
2016-06-10,26.1,26.2901,26.0999,26.23,3733,25.0994924163636,25.2823051944613,25.0993962497259,25.2245090452573,3881.80359920266,0.0,1.0
2016-06-13,25.775,26.16,25.76,26.16,1948,24.7869508441291,25.1571923989299,24.7725258484876,25.1571923989299,2025.65052538087,0.0,1.0
2016-06-14,25.54,25.8,25.4901,25.8,3899,24.5609592457443,24.8109925035318,24.5129720935766,24.8109925035318,4054.42063575975,0.0,1.0
2016-06-15,25.7205,25.86,25.7205,25.8,21624,24.7345400266314,24.8686924860981,24.7345400266314,24.8109925035318,22485.9686657268,0.0,1.0
2016-06-16,25.7,25.7627,25.2101,25.68,6815,24.7148258659212,24.775122347703,24.2437055082669,24.6955925383991,7086.65725383503,0.0,1.0
2016-06-17,25.99,25.99,25.715,25.74,3183,24.9937091149919,24.9937091149919,24.7292508615628,24.7532925209654,3309.87968289903,0.0,1.0
2016-06-20,26.29,26.44,26.21,26.33,4704,25.3206756828679,25.4651451143031,25.2436253194358,25.3592008645839,4884.07819557811,0.04,1.0
2016-06-21,26.201,26.25,26.09,26.09,9711,25.2349571535497,25.2821505011519,25.1280497742877,25.1280497742877,10082.7558157438,0.0,1.0
2016-06-22,26.12,26.38,25.9,26.38,3338,25.1569436605747,25.407357341729,24.9450551611365,25.407357341729,3465.78508011049,0.0,1.0
2016-06-23,26.5703,26.5703,26.26,26.44,7912,25.5906408937431,25.5906408937431,25.2917817965809,25.4651451143031,8214.88662487541,0.0,1.0
2016-06-24,25.01,26.08,24.9725,26.08,8244,24.0878698679546,25.1184184788587,24.0517525100958,25.1184184788587,8559.59622541368,0.0,1.0
2016-06-27,24.15,25.97,24.0,25.97,10598,23.2595784610597,25.0124742291396,23.1151090296246,25.0124742291396,11003.7118870614,0.0,1.0
2016-06-28,24.4145,25.24,24.3088,25.24,2312,23.514326225157,24.3093896628218,23.4125234324724,24.3093896628218,2400.50782061578,0.0,1.0
2016-06-29,24.74,24.93,24.4824,24.9,7138,23.8278248913713,24.0108195045225,23.57972272112,23.9819256182355,7411.2564115724,0.0,1.0
2016-06-30,25.0,25.0,24.5401,24.82,2698,24.0782385725256,24.0782385725256,23.6352952957454,23.9048752548034,2801.28464533795,0.0,1.0
2016-07-01,25.1,25.1799,25.0,25.0,1829,24.1745515268157,24.2515055772935,24.0782385725256,24.0782385725256,1899.01764874838,0.0,1.0
2016-07-05,24.595,24.8,24.54,24.8,1886,23.6881711076507,23.8856126639454,23.6351989827911,23.8856126639454,1958.1997187203,0.0,1.0
2016-07-06,24.75,24.75,24.5,24.54,2012,23.8374561868003,23.8374561868003,23.5966738010751,23.6351989827911,2089.02324181615,0.0,1.0
2016-07-07,24.71,24.91,24.71,24.91,21299,23.7989310050843,23.9915569136645,23.7989310050843,23.9915569136645,22114.366812844,0.0,1.0
2016-07-08,25.18,25.18,24.87,24.87,3417,24.2516018902478,24.2516018902478,23.9530317319485,23.9530317319485,3547.80935252772,0.0,1.0
2016-07-11,25.5216,25.67,25.4183,25.4183,3630,24.5806069421028,24.7235353662693,24.4811156603211,24.4811156603211,3768.96340347545,0.0,1.0
2016-07-12,25.898,25.9567,25.8001,25.87,3460,24.9431289020507,24.999664606219,24.8488385198007,24.9161612748495,3592.455475489,0.0,1.0
2016-07-13,25.7999,26.11,25.79,26.11,2501,24.8486458938921,25.1473123651457,24.8391109114174,25.1473123651457,2596.74310525954,0.0,1.0
2016-07-14,26.02,26.0399,25.86,25.86,1996,25.0606307062846,25.0797969841884,24.9065299794205,24.9065299794205,2072.41073094684,0.0,1.0
2016-07-15,25.98,26.12,25.81,26.12,2326,25.0221055245686,25.1569436605747,24.8583735022754,25.1569436605747,2415.04376762642,0.0,1.0
2016-07-18,26.12,26.12,25.93,25.95,1700,25.1569436605747,25.1569436605747,24.9739490474235,24.9932116382816,1765.07927986454,0.0,1.0
2016-07-19,25.84,26.0,25.84,26.0,10487,24.8872673885624,25.0413681154266,24.8872673885624,25.0413681154266,10888.4625929056,0.0,1.0
2016-07-20,26.12,26.12,26.12,26.12,1338,25.1569436605747,25.1569436605747,25.1569436605747,25.1569436605747,1389.22122144633,0.0,1.0
2016-07-21,26.0992,26.2,26.097,26.2,803,25.1369105660824,25.2339940240068,25.134791681088,25.2339940240068,833.740389253661,0.0,1.0
2016-07-22,25.81,26.1,25.81,26.1,590,24.8583735022754,25.1376810697167,24.8583735022754,25.1376810697167,612.586338305928,0.0,1.0
2016-07-25,26.1799,26.1799,25.81,25.81,2450,25.2146351201945,25.2146351201945,24.8583735022754,24.8583735022754,2543.7907268636,0.0,1.0
2016-07-26,26.1799,26.2999,26.0553,26.25,1715,25.2146351201945,25.3302106653426,25.094629179149,25.2821505011519,1780.65350880452,0.0,1.0
2016-07-27,26.42,26.5812,26.42,26.5812,730,25.445882523445,25.6011390057607,25.445882523445,25.6011390057607,757.94580841242,0.0,1.0
2016-07-28,26.89,26.89,26.68,26.78,3497,25.8985534086085,25.8985534086085,25.6962962045993,25.7926091588894,3630.87190687429,0.0,1.0
2016-07-29,26.905,26.905,26.72,26.89,18794,25.913000351752,25.913000351752,25.7348213863153,25.8985534086085,19513.4705798672,0.0,1.0
2016-08-01,26.63,26.87,26.63,26.87,782,25.6481397274543,25.8792908177505,25.6481397274543,25.8792908177505,811.936468737686,0.0,1.0
2016-08-02,26.7,26.7,26.63,26.65,1463,25.7155587954573,25.7155587954573,25.6481397274543,25.6674023183123,1519.00646261284,0.0,1.0
2016-08-03,26.6008,26.672,26.4756,26.55,1835,25.6200163448015,25.6885911682561,25.4994325260303,25.5710893640222,1905.24734032437,0.0,1.0
2016-08-04,26.74,27.06,26.74,27.0,1983,25.7540839771734,26.0622854309017,25.7540839771734,26.0044976583276,2058.91306586551,0.0,1.0
2016-08-05,27.12,27.12,26.81,26.81,1412,26.1200732034758,26.1200732034758,25.8215030451764,25.8215030451764,1466.0540842169,0.0,1.0
2016-08-08,27.49,27.52,27.34,27.52,1600,26.4764311343491,26.5053250206362,26.331961702914,26.5053250206362,1661.25108693133,0.0,1.0
2016-08-09,27.5001,27.789,27.5001,27.72,2970,26.4861587427324,26.7644068676765,26.4861587427324,26.6979509292164,3083.69733011628,0.0,1.0
2016-08-10,27.46,27.74,27.38,27.74,715,26.4475372480621,26.7172135200744,26.37048688463,26.7172135200744,742.371579472438,0.0,1.0
2016-08-11,27.55,27.8199,27.55,27.71,1442,26.5342189069232,26.7941675705522,26.5342189069232,26.6883196337874,1497.20254209686,0.0,1.0
2016-08-12,27.735,27.81,27.735,27.81,1481,26.7123978723599,26.7846325880775,26.7123978723599,26.7846325880775,1537.69553734081,0.0,1.0
2016-08-15,28.42,28.42,27.8901,27.8901,4769,27.3721416092471,27.3721416092471,26.8617792644638,26.8617792644638,4951.56652098469,0.0,1.0
2016-08-16,28.1077,28.1799,28.1077,28.1799,295,27.0713562529991,27.1408942059966,27.0713562529991,27.1408942059966,306.293169152964,0.0,1.0
2016-08-17,28.0457,28.14,27.9793,28.0,3802,27.0116422213392,27.1024653372348,26.9476904196906,26.9676272012287,3947.54789532058,0.0,1.0
2016-08-18,28.1122,28.1799,26.766,27.2097,2424,27.0756903359422,27.1408942059966,25.7791253452888,26.206465923474,2516.79539670096,0.0,1.0
2016-08-19,28.2277,28.2277,28.1,28.15,3940,27.1869317981472,27.1869317981472,27.0639401555188,27.1120966326638,4090.8308015684,0.0,1.0
2016-08-22,28.2598,28.44,28.175,28.25,2179,27.2178482564743,27.3914042001051,27.1361748712363,27.2084095869539,2262.41632401461,0.0,1.0
2016-08-23,28.48,28.52,28.3825,28.52,514,27.4299293818212,27.4684545635372,27.3360242513883,27.4684545635372,533.676911676689,0.0,1.0
2016-08-24,28.5,28.56,28.39,28.39,3220,27.4491919726792,27.5069797452532,27.3432477229601,27.3432477229601,3343.2678124493,0.0,1.0
2016-08-25,28.3799,28.44,28.3799,28.44,1369,27.3335201145768,27.3914042001051,27.3335201145768,27.3914042001051,1421.40796125562,0.0,1.0
2016-08-26,28.0825,28.6,28.046,28.255,3587,27.047085388518,27.5455049269693,27.0119311602021,27.2132252346684,3724.31728051417,0.0,1.0
2016-08-29,28.46,28.46,28.34,28.34,3559,27.4106667909631,27.4106667909631,27.295091245815,27.295091245815,3695.24538649288,0.0,1.0
2016-08-30,28.4188,28.6,28.3321,28.54,12543,27.3709858537956,27.5455049269693,27.2874825224261,27.4877171543952,13023.1702396123,0.0,1.0
2016-08-31,27.84,28.45,27.55,28.45,19283,26.8135264743645,27.4010354955341,26.5342189069232,27.4010354955341,20021.1904433105,0.0,1.0
2016-09-01,27.9261,28.0,27.7201,27.91,9779,26.8964519280083,26.9676272012287,26.6980472421707,26.8809455423676,10153.3589869384,0.0,1.0
2016-09-02,28.08,28.18,28.03,28.13,9872,27.0446775646607,27.1409905189508,26.9965210875157,27.0928340418058,10249.9192063663,0.0,1.0
2016-09-06,28.38,28.46,28.15,28.46,20574,27.333616427531,27.4106667909631,27.1120966326638,27.4106667909631,21361.6124140783,0.0,1.0
2016-09-07,28.085,28.71,28.085,28.71,13979,27.0494932123752,27.6514491766884,27.0494932123752,27.6514491766884,14514.1430901332,0.0,1.0
2016-09-08,28.12,29.2,28.1,28.22,27933,27.0832027463768,28.1233826527099,27.0639401555188,27.1795157006669,29002.329132033,0.0,1.0
2016-09-09,27.434,27.98,27.35,27.98,8930,26.4224958799467,26.9483646103706,26.341592998343,26.9483646103706,9271.85762893548,0.0,1.0
2016-09-12,27.61,27.7464,27.28,27.28,3677,26.5920066794973,26.723377549149,26.2741739303399,26.2741739303399,3817.76265415406,0.0,1.0
2016-09-13,27.5176,27.6831,27.14,27.14,5065,26.5030135097332,26.6624114490833,26.1393357943338,26.1393357943338,5258.89797206699,0.0,1.0
2016-09-14,27.4981,27.5909,27.2728,27.42,796,26.4842324836466,26.5736109052278,26.267239397631,26.4090120663461,826.472415748338,0.0,1.0
2016-09-15,27.53,27.679,27.28,27.28,1589,26.5149563160652,26.6584626179574,26.2741739303399,26.2741739303399,1649.82998570868,0.0,1.0
2016-09-16,27.39,27.45,27.1408,27.31,6110,26.380118180059,26.4379059526331,26.1401062979681,26.3030678166269,6343.90258821902,0.0,1.0
2016-09-19,27.5011,28.0499,27.4,27.54,4893,26.4871218722753,27.0156873654194,26.389749475488,26.5245876114942,5080.31348022188,0.0,1.0
2016-09-20,27.2002,27.64,27.1375,27.64,4517,26.1973161928164,26.6209005657843,26.1369279704765,26.6209005657843,4689.91947479301,0.0,1.0
2016-09-21,27.608,27.608,27.24,27.24,3129,26.5900804204115,26.5900804204115,26.2356487486239,26.2356487486239,3248.78415688008,0.0,1.0
2016-09-22,27.9077,27.9999,27.66,27.66,2910,26.8787303444189,26.9675308882744,26.6401631566423,26.6401631566423,3021.40041435635,0.0,1.0
2016-09-23,27.71,27.8023,27.65,27.67,5848,26.6883196337874,26.7772164905971,26.6305318612133,26.6497944520713,6071.872722734,0.0,1.0
2016-09-26,27.0601,27.37,27.0101,27.33,6925,26.062381743856,26.360855589201,26.0142252667109,26.322330407485,7190.10236062466,0.0,1.0
2016-09-27,26.74,26.95,26.69,26.95,10779,25.7540839771734,25.9563411811826,25.7059275000283,25.9563411811826,11191.6409162705,0.0,1.0
2016-09-28,27.18,27.18,26.79,26.79,9659,26.1778609760498,26.1778609760498,25.8022404543184,25.8022404543184,10028.7651554186,0.0,1.0
2016-09-29,26.85,26.975,26.7401,26.95,10817,25.8600282268925,25.9804194197551,25.7541802901277,25.9563411811826,11231.0956295851,0.0,1.0
2016-09-30,26.9255,26.95,26.72,26.74,4845,25.9327445073815,25.9563411811826,25.7348213863153,25.7540839771734,5030.47594761393,0.0,1.0
2016-10-03,26.701,26.813,26.7,26.81,10207,25.7165219250002,25.8243924338051,25.7155587954573,25.8215030451764,10597.7436526926,0.0,1.0
2016-10-04,26.6682,26.9101,26.6682,26.8,1071,25.6849312759931,25.9179123124208,25.6849312759931,25.8118717497474,1111.99994631466,0.0,1.0
2016-10-05,27.1,27.1,26.92,26.95,2346,26.1008106126177,26.1008106126177,25.9274472948956,25.9563411811826,2435.80940621307,0.0,1.0
2016-10-06,26.73,26.809,26.6,26.74,3950,25.7444526817444,25.8205399156335,25.6192458411672,25.7540839771734,4101.21362086171,0.0,1.0
2016-10-07,26.37,26.59,26.31,26.59,1819,25.3977260463,25.6096145457382,25.3399382737259,25.6096145457382,1888.63482945505,0.0,1.0
2016-10-10,26.47,26.47,26.47,26.47,581,25.4940390005901,25.4940390005901,25.4940390005901,25.4940390005901,603.241800941939,0.0,1.0
2016-10-11,25.9101,26.45,25.9101,26.27,3637,24.9547827695198,25.4747764097321,24.9547827695198,25.3014130920099,3776.23137698078,0.0,1.0
2016-10-12,25.75,25.91,25.75,25.8,2786,24.8005857297014,24.9546864565655,24.8005857297014,24.8487422068464,2892.65345511917,0.0,1.0
2016-10-13,25.5884,25.67,25.28,25.65,3859,24.6449439955685,24.7235353662693,24.3479148445379,24.7042727754113,4006.72996529251,0.0,1.0
2016-10-14,25.6114,25.72,25.5301,25.58,2408,24.6670959750553,24.7716918434143,24.5887935432174,24.6368537074082,2500.18288583165,0.0,1.0
2016-10-17,25.5387,25.65,25.53,25.65,3261,24.5970764572864,24.7042727754113,24.5886972302631,24.7042727754113,3385.83737155191,0.0,1.0
2016-10-18,25.9,25.9718,25.8058,25.89,2613,24.9450551611365,25.0142078623168,24.8543283581952,24.9354238657075,2713.03068134473,0.0,1.0
2016-10-19,25.8618,25.9793,25.8618,25.9506,4102,24.9082636125977,25.0214313338886,24.9082636125977,24.9937895160073,4259.03247412019,0.0,1.0
2016-10-20,25.8618,25.8618,25.8618,25.8618,320,24.9082636125977,24.9082636125977,24.9082636125977,24.9082636125977,332.250217386266,0.0,1.0
2016-10-21,25.77,25.9799,25.708,25.82,1510,24.8198483205594,25.0220092116143,24.7601342888995,24.8680047977044,1567.80571329144,0.0,1.0
2016-10-24,25.8314,25.94,25.72,25.72,1276,24.8789844744935,24.9835803428526,24.7716918434143,24.7716918434143,1324.84774182774,0.0,1.0
2016-10-25,25.75,25.77,25.7001,25.76,1684,24.8005857297014,24.8198483205594,24.7525255655106,24.8102170251304,1748.46676899522,0.0,1.0
2016-10-26,25.8749,25.9731,25.7,25.75,8937,24.9208806096097,25.0154599307226,24.7524292525563,24.8005857297014,9279.12560244081,0.0,1.0
2016-10-27,25.8,25.95,25.7,25.94,1979,24.8487422068464,24.9932116382816,24.7524292525563,24.9835803428526,2054.75993814819,0.0,1.0
2016-10-28,25.605,25.76,25.6,25.76,5672,24.6609319459807,24.8102170251304,24.6561162982662,24.8102170251304,5889.13510317156,0.0,1.0
2016-10-31,25.5,25.8366,25.5,25.5255,3558,24.5598033439761,24.8839927481166,24.5598033439761,24.5843631473201,3694.20710456354,0.0,1.0
2016-11-01,25.3787,25.5,25.2501,25.5,757,24.4429757304222,24.5598033439761,24.3191172712051,24.5598033439761,785.979420504385,0.0,1.0
2016-11-02,25.0501,25.3525,25.0501,25.25,3056,24.1264913626249,24.4177417363982,24.1264913626249,24.3190209582508,3172.98957603884,0.0,1.0
2016-11-03,25.0626,25.0626,25.0101,25.05,2275,24.1385304819112,24.1385304819112,24.0879661809089,24.1263950496706,2362.09138923048,0.0,1.0
2016-11-04,24.7,25.1551,24.5646,25.0,6892,23.7892997096553,24.2276199646295,23.6588919695465,24.0782385725256,7155.8390569567,0.0,1.0
2016-11-07,25.03,25.27,25.03,25.27,2519,24.1071324588126,24.3382835491089,24.1071324588126,24.3382835491089,2615.43217998751,0.0,1.0
2016-11-08,25.379,25.42,25.18,25.18,760,24.4432646692851,24.482752980544,24.2516018902478,24.2516018902478,789.094266292381,0.0,1.0
2016-11-09,25.95,25.9604,24.5746,25.21,2375,24.9932116382816,25.0032281855277,23.6685232649755,24.2804957765348,2465.91958216369,0.0,1.0
2016-11-10,26.2702,26.36,25.97,25.97,3172,25.3016057179185,25.388094750871,25.0124742291396,25.0124742291396,3293.43027984136,0.0,1.0
2016-11-11,26.46,26.472,26.0,26.0,1626,25.4844077051611,25.4959652596759,25.0413681154266,25.0413681154266,1688.24641709396,0.0,1.0
2016-11-14,26.6096,26.685,26.404,26.45,3184,25.6284918847791,25.7011118523138,25.4304724507586,25.4747764097321,3305.88966299334,0.0,1.0
2016-11-15,26.4599,26.4599,26.3702,26.38,1197,25.4843113922068,25.4843113922068,25.3979186722086,25.407357341729,1242.8234694105,0.0,1.0
2016-11-16,26.2886,26.3674,26.0529,26.3,2863,25.3193273015078,25.3952219094884,25.0923176682461,25.3303069782969,2972.60116367775,0.0,1.0
2016-11-17,26.215,26.3566,26.215,26.2295,2231,25.2484409671503,25.3848201104251,25.2484409671503,25.2624063455224,2316.40698433988,0.0,1.0
2016-11-18,26.0411,26.07,25.7868,26.06,2517,25.0809527396398,25.1087871834297,24.8360288968801,25.0991558880007,2613.35561612885,0.0,1.0
2016-11-21,26.0492,26.17,25.9949,26.16,3045,25.0887540889373,25.2051001377198,25.0364561547578,25.1954688422908,3161.56847481619,0.0,1.0
2016-11-22,26.3325,26.54,26.3,26.3,2771,25.3616086884412,25.5614580685932,25.3303069782969,25.3303069782969,2877.0792261792,0.0,1.0
2016-11-23,26.7111,26.758,26.59,26.6,3990,25.7262495333835,25.7714203089456,25.6096145457382,25.6192458411672,4142.74489803501,0.0,1.0
2016-11-25,26.83,26.8499,26.7898,26.79,3191,25.8407656360345,25.8599319139382,25.8020478284098,25.8022404543184,3313.15763649866,0.0,1.0
2016-11-28,26.8765,26.94,26.8064,26.94,3759,25.8855511597794,25.9467098857536,25.818035778822,25.9467098857536,3902.90177235929,0.0,1.0
2016-11-29,26.998,27.04,26.7912,26.82,4067,26.0025713992418,26.0430228400437,25.8033962097699,25.8311343406054,4222.69260659358,0.0,1.0
2016-11-30,26.9596,27.0899,26.88,26.88,4547,25.9655872247944,26.0910830042344,25.8889221131795,25.8889221131795,4721.06793267298,0.0,1.0
2016-12-01,26.8335,26.859,26.7083,26.7083,3331,25.8441365894346,25.8686963927786,25.7235527706634,25.7235527706634,3458.51710660516,0.0,1.0
2016-12-02,26.8007,26.92,26.7,26.7,3210,25.8125459404275,25.9274472948956,25.7155587954573,25.7155587954573,3332.88499315597,0.0,1.0
2016-12-05,27.1,27.1,26.82,26.82,1632,26.1008106126177,26.1008106126177,25.8311343406054,25.8311343406054,1694.47610866996,0.0,1.0
2016-12-06,27.3699,27.3699,26.99,27.1,1994,26.3607592762467,26.3607592762467,25.9948663628986,26.1008106126177,2070.33416708817,0.0,1.0
2016-12-07,27.529,27.56,27.26,27.26,1942,26.5139931865223,26.5438502023522,26.2549113394819,26.2549113394819,2016.3435067629,0.0,1.0
2016-12-08,27.54,27.54,27.3224,27.4124,4223,26.5245876114942,26.5245876114942,26.3150106229589,26.40169228182,4384.66458756938,0.0,1.0
2016-12-09,27.3009,27.5399,27.2919,27.31,2213,26.2943033377866,26.5244912985399,26.2856351719004,26.3030678166269,2297.71790961189,0.0,1.0
2016-12-12,27.1196,27.42,26.9636,27.42,2546,26.1196879516586,26.4090120663461,25.969439742966,26.4090120663461,2643.46579207948,0.0,1.0
2016-12-13,27.3199,27.51,27.1,27.51,6779,26.3126027991017,26.4956937252072,26.1008106126177,26.4956937252072,7038.51319894217,0.0,1.0
2016-12-14,26.96,27.18,26.96,27.18,1333,25.9659724766116,26.1778609760498,25.9659724766116,26.1778609760498,1384.02981179966,0.0,1.0
2016-12-15,26.9101,27.06,26.1683,26.5,6692,25.9179123124208,26.0622854309017,25.2034628174969,25.5229328868771,6948.1826710903,0.0,1.0
2016-12-16,27.3,27.4038,27.2361,27.39,3854,26.2934365211979,26.3934093677511,26.2318925434066,26.380118180059,4001.53855564585,0.0,1.0
2016-12-19,27.15,27.21,27.15,27.21,430,26.1489670897628,26.2067548623369,26.1489670897628,26.2067548623369,446.461229612795,0.0,1.0
2016-12-20,27.33,27.3954,27.3174,27.3174,661,26.322330407485,26.3853190795907,26.3101949752444,26.3101949752444,686.304355288505,0.0,1.0
2016-12-21,27.1323,27.38,27.1323,27.38,1960,26.1319196968534,26.37048688463,26.1319196968534,26.37048688463,2035.03258149088,0.0,1.0
2016-12-22,27.17,27.31,27.15,27.31,2875,26.1682296806208,26.3030678166269,26.1489670897628,26.3030678166269,2985.06054682973,0.0,1.0
2016-12-23,27.0952,27.23,27.05,27.22,3616,26.0961875908118,26.2260174531949,26.0526541354727,26.2163861577659,3754.42745646481,0.0,1.0
2016-12-27,27.43,27.47,27.35,27.35,3792,26.4186433617751,26.4571685434911,26.341592998343,26.341592998343,3937.16507602725,0.0,1.0
2016-12-28,26.8682,27.24,26.86,27.24,2338,26.0056726860013,26.3655371021012,25.9977359237312,26.3655371021012,2415.54419139538,0.13302001,1.0
2016-12-29,26.8805,26.8996,26.875,26.8874,1350,26.0175778294064,26.0360646781087,26.0122543912984,26.0242563244873,1394.77530298707,0.0,1.0
2016-12-30,26.9749,27.0778,26.96,26.96,1834,26.1089473852962,26.2085440728074,26.0945257075128,26.0945257075128,1894.82807828021,0.0,1.0
2017-01-03,26.8966,27.07,26.89,27.07,3127,26.0331609845952,26.2009944696725,26.0267728588657,26.2009944696725,3230.7128684745,0.0,1.0
2017-01-04,27.1521,27.1521,27.0897,27.0897,1367,26.2804588821572,26.2804588821572,26.2200620570775,26.2200620570775,1412.33914013579,0.0,1.0
2017-01-05,27.59,27.739,27.22,27.22,7331,26.7043013453367,26.8485181231712,26.3461791453448,26.3461791453448,7574.14647866534,0.0,1.0
2017-01-06,27.5736,27.6715,27.56,27.59,1381,26.6884278207965,26.7831850191187,26.6752644102022,26.7043013453367,1426.80347661122,0.0,1.0
2017-01-09,27.41,27.5,27.3017,27.5,3721,26.5300797345298,26.6171905399333,26.4252563986944,26.6171905399333,3844.41400178881,0.0,1.0
2017-01-10,26.9,26.99,26.7,26.98,5982,26.0364518372438,26.1235626426472,25.8428722696807,26.1138836642691,6180.40434256938,0.0,1.0
2017-01-11,26.59,26.7168,26.51,26.55,2977,25.7364035075209,25.859132953356,25.6589716804957,25.6976875940083,3075.73783480927,0.0,1.0
2017-01-12,26.7899,26.7999,26.5559,26.5559,1520,25.9298862853003,25.9395652636784,25.7033981912514,25.7033981912514,1570.41367447433,0.0,1.0
2017-01-13,26.75,26.8492,26.6026,26.8492,1123,25.8912671615714,25.9872826270828,25.7485990202774,25.9872826270828,1160.24641870702,0.0,1.0
2017-01-17,26.5,26.6325,26.46,26.63,3295,25.6492927021175,25.7775391656281,25.6105767886049,25.7751194210336,3404.28490617955,0.0,1.0
2017-01-18,26.3472,26.5,26.3472,26.41,3561,25.5013979124993,25.6492927021175,25.5013979124993,25.5621818967141,3679.10729921256,0.0,1.0
2017-01-19,26.61,26.61,26.3,26.45,12696,25.7557614642772,25.7557614642772,25.4557131345544,25.6008978102267,13117.0868494251,0.0,1.0
2017-01-20,26.5751,26.76,26.537,26.76,4777,25.7219818297375,25.9009461399496,25.6851049221167,25.9009461399496,4935.43823879202,0.0,1.0
2017-01-23,26.46,26.6,26.3,26.49,6989,25.6105767886049,25.7460824858991,25.4557131345544,25.6396137237393,7220.80340190861,0.0,1.0
2017-01-24,26.7088,26.7403,26.47,26.47,3749,25.8513897706534,25.8818785525446,25.620255766983,25.620255766983,3873.34267473965,0.0,1.0
2017-01-25,26.9287,26.95,26.7608,26.81,3528,26.0642305051891,26.0848467291346,25.9017204582199,25.9493410318404,3645.01279180621,0.0,1.0
2017-01-26,26.77,26.99,26.701,26.79,4695,25.9106251183278,26.1235626426472,25.8438401675185,25.9299830750841,4850.71855372169,0.0,1.0
2017-01-27,26.94,27.0399,26.76,26.97,4727,26.0751677507564,26.1718607447542,25.9009461399496,26.1042046858909,4883.77989423696,0.0,1.0
2017-01-30,26.75,26.95,26.3364,26.67,7867,25.8912671615714,26.0848467291346,25.4909446158509,25.8138353345462,8127.92393229578,0.0,1.0
2017-01-31,26.87,26.88,26.5364,26.68,2073,26.0074149021093,26.0170938804875,25.684524183414,25.8235143129243,2141.75496525348,0.0,1.0
2017-02-01,26.64,27.06,26.64,26.85,2106,25.7847983994117,26.1913154912943,25.7847983994117,25.988056945353,2175.84947265983,0.0,1.0
2017-02-02,26.9235,26.99,26.7124,26.99,2003,26.0591974364325,26.1235626426472,25.8548742028696,26.1235626426472,2069.43328287637,0.0,1.0
2017-02-03,26.9,26.9,26.6121,26.78,4662,26.0364518372438,26.0364518372438,25.7577940497367,25.9203040967059,4816.62404631535,0.0,1.0
2017-02-06,26.71,27.01,26.71,26.81,1895,25.8525512480588,26.1429205994035,25.8525512480588,25.9493410318404,1957.85125863741,0.0,1.0
2017-02-07,27.0278,27.19,26.74,26.74,2594,26.1601491809167,26.3171422102104,25.8815881831933,25.8815881831933,2680.03491551737,0.0,1.0
2017-02-08,26.84,27.0241,26.8321,27.0241,834,25.9783779669749,26.1565679589167,25.9707315740561,26.1565679589167,861.661187178678,0.0,1.0
2017-02-09,26.7978,26.99,26.7978,26.99,521,25.937532678219,26.1235626426472,25.937532678219,26.1235626426472,538.2799502639,0.0,1.0
2017-02-10,26.9,26.9,26.749,26.8,2193,26.0364518372438,26.0364518372438,25.8902992637336,25.9396620534622,2265.73499218566,0.0,1.0
2017-02-13,27.0925,27.2729,26.71,27.07,7529,26.2227721710233,26.3973809409653,25.8525512480588,26.2009944696725,7778.71352310346,0.0,1.0
2017-02-14,27.1928,27.2729,27.17,27.18,2623,26.3198523241563,26.3973809409653,26.2977842534541,26.3074632318322,2709.99675535932,0.0,1.0
2017-02-15,27.0639,27.33,27.0639,27.1,11525,26.1950902928618,26.4526479075046,26.1950902928618,26.230031404807,11907.2484199452,0.0,1.0
2017-02-16,27.2,27.37,26.95,27.26,3313,26.3268211885885,26.4913638210172,26.0848467291346,26.3848950588575,3422.88191021939,0.0,1.0
2017-02-17,27.195,27.22,26.95,27.22,3404,26.3219816993995,26.3461791453448,26.0848467291346,26.3461791453448,3516.90009730961,0.0,1.0
2017-02-21,27.55,27.55,27.26,27.26,3675,26.665585431824,26.665585431824,26.3848950588575,26.3848950588575,3796.88832479814,0.0,1.0
2017-02-22,27.4703,27.4703,27.4,27.4,2341,26.5884439741501,26.5884439741501,26.5204007561517,26.5204007561517,2418.64369206869,0.0,1.0
2017-02-23,27.422,27.5,27.2772,27.5,9339,26.5416945085836,26.6171905399333,26.4015429016679,26.6171905399333,9648.74559599724,0.0,1.0
2017-02-24,27.3171,27.46,27.221,27.33,3627,26.4401620253968,26.5784746264206,26.3471470431827,26.4526479075046,3747.29631402526,0.0,1.0
2017-02-27,27.6771,27.7902,27.2947,27.45,4237,26.7886052470104,26.8980744924674,26.4184811138297,26.5687956480425,4377.5281175972,0.0,1.0
2017-02-28,27.6,27.8299,27.6,27.78,4893,26.7139803237148,26.9365000366287,26.7139803237148,26.8882019345217,5055.28559815981,0.0,1.0
2017-03-01,27.684,28.0,27.684,27.8669,2665,26.7952837420914,27.1011394588411,26.7952837420914,26.9723122566279,2753.38976478558,0.0,1.0
2017-03-02,27.6348,27.7388,27.4601,27.4601,2154,26.7476631684708,26.8483245436037,26.5785714162044,26.5785714162044,2225.44148343271,0.0,1.0
2017-03-03,27.5242,27.5615,27.42,27.5,3789,26.6406136676084,26.6767162569589,26.539758712908,26.6171905399333,3914.66935038371,0.0,1.0
2017-03-06,27.26,27.47,27.23,27.31,16767,26.3848950588575,26.5881536047988,26.355858123723,26.4332899507483,17323.1092630994,0.0,1.0
2017-03-07,27.35,27.35,27.18,27.3,1020,26.4720058642609,26.4720058642609,26.3074632318322,26.4236109723701,1053.83022892356,0.0,1.0
2017-03-08,27.2785,27.5,27.25,27.345,1908,26.4028011688571,26.6171905399333,26.3752160804793,26.4671663750718,1971.28242822172,0.0,1.0
2017-03-09,27.29,27.5395,27.29,27.35,2515,26.413931993992,26.655422504527,26.413931993992,26.4720058642609,2598.41473112035,0.0,1.0
2017-03-10,27.5764,27.6181,27.3356,27.49,1461,26.6911379347424,26.7314992745793,26.4580681353963,26.6075115615551,1509.45682789934,0.0,1.0
2017-03-13,27.6378,27.7885,27.47,27.47,2588,26.7505668619843,26.8964290661431,26.5881536047988,26.5881536047988,2673.83591417077,0.0,1.0
2017-03-14,27.4,27.72,27.4,27.72,1323,26.5204007561517,26.8301280642527,26.5204007561517,26.8301280642527,1366.87979692733,0.0,1.0
2017-03-15,27.52,27.5525,27.4,27.4,1064,26.6365484966896,26.6680051764186,26.5204007561517,26.5204007561517,1099.28957213203,0.0,1.0
2017-03-16,27.8582,27.8582,27.52,27.52,812,26.9638915454389,26.9638915454389,26.6365484966896,26.6365484966896,838.931515574444,0.0,1.0
2017-03-17,28.3712,28.3999,27.96,27.96,2241,27.4604231362383,27.4882018041837,27.0624235453285,27.0624235453285,2315.32700295854,0.0,1.0
2017-03-20,28.0748,28.55,28.0748,28.3,5368,27.1735382171098,27.6334832696398,27.1735382171098,27.3915088101859,5546.03987143302,0.0,1.0
2017-03-21,28.0289,28.26,27.8,27.9307,2602,27.129111706354,27.3527928966732,26.907559891278,27.0340641386805,2688.30025064619,0.0,1.0
2017-03-22,27.52,27.91,27.52,27.91,3380,26.6365484966896,27.0140286534377,26.6365484966896,27.0140286534377,3492.10409192318,0.0,1.0
2017-03-23,27.86,27.86,27.59,27.59,1714,26.9656337615469,26.9656337615469,26.7043013453367,26.7043013453367,1770.84805134803,0.0,1.0
2017-03-24,27.84,28.0,27.84,27.92,1038,26.9462758047906,27.1011394588411,26.9462758047906,27.0237076318159,1072.42723296339,0.0,1.0
2017-03-27,27.698,27.79,27.698,27.79,983,26.8088343118208,26.8978809128998,26.8088343118208,26.8978809128998,1015.60305395281,0.0,1.0
2017-03-28,27.9259,28.0037,27.72,27.84,2604,27.029418229059,27.1047206808411,26.8301280642527,26.9462758047906,2690.36658442839,0.0,1.0
2017-03-29,27.9983,28.1,27.8997,28.1,1431,27.0994940325169,27.1979292426227,27.0040593057082,27.1979292426227,1478.46182116629,0.0,1.0
2017-03-30,28.0,28.25,28.0,28.06,2396,27.1011394588411,27.3431139182951,27.1011394588411,27.1592133291101,2475.46787107928,0.0,1.0
2017-03-31,28.01,28.2899,28.01,28.0114,1443,27.1108184372193,27.3817330420239,27.1108184372193,27.1121734941922,1490.85982385951,0.0,1.0
2017-04-03,27.9963,28.3045,27.9963,28.1,3778,27.0975582368412,27.395864350456,27.0975582368412,27.1979292426227,3903.3045145816,0.0,1.0
2017-04-04,27.99,28.0573,27.91,27.91,1196,27.091460480463,27.156600004948,27.0140286534377,27.0140286534377,1235.66760175743,0.0,1.0
2017-04-05,27.63,28.0,27.63,28.0,2297,26.7430172588493,27.1011394588411,26.7430172588493,27.1011394588411,2373.18434886022,0.0,1.0
2017-04-06,27.7426,28.0662,27.7426,27.93,2566,26.8520025553874,27.1652142957045,26.8520025553874,27.033386610194,2651.10624256653,0.0,1.0
2017-04-07,28.02,28.2452,27.9621,27.9621,4147,27.1204974155975,27.3384680086736,27.0644561307879,27.0644561307879,4284.54309739805,0.0,1.0
2017-04-10,27.9492,28.29,27.9492,28.29,1558,27.0519702486801,27.3818298318077,27.0519702486801,27.3818298318077,1609.67401633619,0.0,1.0
2017-04-11,27.9,28.03,27.8779,28.03,1100,27.0043496750596,27.1301763939756,26.9829591328438,27.1301763939756,1136.48358021169,0.0,1.0
2017-04-12,27.8,28.26,27.8,28.26,4007,26.907559891278,27.3527928966732,26.907559891278,27.3527928966732,4139.89973264384,0.0,1.0
2017-04-13,27.6916,27.8,27.6916,27.75,1590,26.8026397656588,26.907559891278,26.8026397656588,26.8591649993872,1642.73535685144,0.0,1.0
2017-04-17,27.7684,27.85,27.6136,27.6136,2140,26.876974319603,26.9559547831688,26.7271437343091,26.7271437343091,2210.97714695728,0.0,1.0
2017-04-18,27.7553,27.92,27.73,27.73,2361,26.8642948579276,27.0237076318159,26.8398070426309,26.8398070426309,2439.30702989072,0.0,1.0
2017-04-19,28.0,28.1,28.0,28.1,2593,27.1011394588411,27.1979292426227,27.1011394588411,27.1979292426227,2679.00174862628,0.0,1.0
2017-04-20,28.37,28.499,28.1547,28.3,10768,27.459261658833,27.5841204799112,27.2508732543512,27.3915088101859,11125.1410833813,0.0,1.0
2017-04-21,28.35,28.49,28.3328,28.49,2844,27.4399037020767,27.5754093993709,27.4232558592662,27.5754093993709,2938.32663829276,0.0,1.0
2017-04-24,28.9362,29.02,28.82,28.82,2773,28.0072854146042,28.0883952534132,27.8948156858501,27.8948156858501,2864.97178902456,0.0,1.0
2017-04-25,29.2291,29.337,29.04,29.06,2903,28.2907826913005,28.3952188680008,28.1077532101695,28.1271111669258,2999.28348486775,0.0,1.0
2017-04-26,29.01,29.1905,28.9725,28.98,2698,28.0787162750351,28.2534218347608,28.042420106117,28.0496793399006,2787.48427219193,0.0,1.0
2017-04-27,29.435,29.435,29.23,29.23,1238,28.4900728561067,28.4900728561067,28.2916537993545,28.2916537993545,1279.0606111837,0.0,1.0
2017-04-28,29.28,29.49,29.25,29.49,4334,28.3400486912453,28.5433072371866,28.3110117561108,28.5433072371866,4477.74530603405,0.0,1.0
2017-05-01,29.3998,29.51,29.3,29.51,1505,28.4560028522156,28.5626651939429,28.3594066480016,28.5626651939429,1554.91617110781,0.0,1.0
2017-05-02,29.32,29.4,29.3,29.3,1412,28.3787646047579,28.4561964317832,28.3594066480016,28.3594066480016,1458.83165023537,0.0,1.0
2017-05-03,29.36,29.3742,29.224,29.2873,2015,28.4174805182706,28.4312246675675,28.2858464123276,28.3471143454614,2081.83128556959,0.0,1.0
2017-05-04,29.281,29.3876,29.28,29.3641,8933,28.3410165890831,28.4441944985943,28.3400486912453,28.4214488994056,9229.27983821001,0.0,1.0
2017-05-05,29.63,29.69,29.42,29.42,1895,28.6788129344808,28.7368868047498,28.4755543885395,28.4755543885395,1957.85125863741,0.0,1.0
2017-05-08,29.84,29.84,29.66,29.66,1425,28.8820714804221,28.8820714804221,28.7078498696153,28.7078498696153,1472.26281981969,0.0,1.0
2017-05-09,29.9,29.998,29.67,29.67,3645,28.9401453506911,29.034999338797,28.7175288479934,28.7175288479934,3765.89331806509,0.0,1.0
2017-05-10,29.8558,29.95,29.851,29.95,7256,28.8973642662596,28.9885402425819,28.8927183566381,28.9885402425819,7496.65896183273,0.0,1.0
2017-05-11,29.9475,30.0091,29.6019,29.93,3432,28.9861204979873,29.0457430047968,28.6516150052382,28.9691822858255,3545.82877026047,0.0,1.0
2017-05-12,29.8388,29.9,29.69,29.83,3017,28.8809100030167,28.9401453506911,28.7368868047498,28.872392502044,3117.06451045333,0.0,1.0
2017-05-15,30.478,30.6,30.07,30.07,3829,29.4995903009486,29.6176738371621,29.1046879831197,29.1046879831197,3955.99602602777,0.0,1.0
2017-05-16,30.6057,30.65,30.58,30.64,2382,29.6231908548376,29.6660687290529,29.5983158804058,29.6563897506747,2461.00353460386,0.0,1.0
2017-05-17,30.1064,30.5985,30.1064,30.5,4714,29.1399194644162,29.6162219904054,29.1399194644162,29.5208840533805,4870.34872465264,0.0,1.0
2017-05-18,30.17,30.3,29.69,29.99,22610,29.2014777669013,29.3273044858174,28.7368868047498,29.0272561560945,23359.9034078057,0.0,1.0
2017-05-19,30.78,30.78,30.46,30.58,17112,29.7918954479689,29.7918954479689,29.4821681398679,29.5983158804058,17679.5518405295,0.0,1.0
2017-05-22,30.9,31.05,30.79,30.79,14930,29.9080431885068,30.0532278641792,29.8015744263471,29.8015744263471,15425.1816841459,0.0,1.0
2017-05-23,31.0535,31.15,30.87,31.08,12665,30.0566155066115,30.1500176479608,29.8790062533724,30.0822647993137,13085.0586758009,0.0,1.0
2017-05-24,31.23,31.23,31.04,31.08,10963,30.227449474986,30.227449474986,30.043548885801,30.0822647993137,11326.6086271461,0.0,1.0
2017-05-25,31.42,31.54,31.3,31.3,9020,30.411350064171,30.5274978047089,30.2952023236331,30.2952023236331,9319.16535773584,0.0,1.0
2017-05-26,31.47,31.56,31.4,31.4,12481,30.4597449560618,30.5468557614652,30.3919921074147,30.3919921074147,12894.9559678382,0.0,1.0
2017-05-30,31.3,31.5,31.3,31.45,6620,30.2952023236331,30.4887818911963,30.2952023236331,30.4403869993055,6839.56481909216,0.0,1.0
2017-05-31,31.25,31.32,31.171,31.32,2561,30.2468074317423,30.3145602803894,30.1703435025549,30.3145602803894,2645.94040811103,0.0,1.0
2017-06-01,31.68,31.75,31.45,31.45,9323,30.6630035020031,30.7307563506502,30.4403869993055,30.4403869993055,9632.2149257396,0.0,1.0
2017-06-02,31.85,32.04,31.69,31.69,7004,30.8275461344318,31.0114467236168,30.6726824803813,30.6726824803813,7236.30090527514,0.0,1.0
2017-06-05,31.83,31.969,31.8,31.9,11309,30.8081881776755,30.9427259771319,30.779151242541,30.8759410263226,11684.0843714672,0.0,1.0
2017-06-06,31.5,32.21,31.5,32.21,15771,30.4887818911963,31.1759893560455,30.4887818911963,31.1759893560455,16294.0750395623,0.0,1.0
2017-06-07,31.27,31.5,31.247,31.41,3845,30.2661653884987,30.4887818911963,30.2439037382289,30.4016710857929,3972.52669628539,0.0,1.0
2017-06-08,31.4999,31.4999,31.33,31.33,3481,30.4886851014125,30.4886851014125,30.3242392587676,30.3242392587676,3596.45394792444,0.0,1.0
2017-06-09,31.19,33.0,31.0,33.0,9476,30.1887335614734,31.9406286479199,30.0048329722884,31.9406286479199,9790.28946007813,0.0,1.0
2017-06-12,30.985,31.04,30.95,31.03,7079,29.9903145047212,30.043548885801,29.9564380803976,30.0338699074229,7313.78842210775,0.0,1.0
2017-06-13,31.29,31.29,31.07,31.07,3712,30.285523345255,30.285523345255,30.0725858209355,30.0725858209355,3835.11549976889,0.0,1.0
2017-06-14,31.32,31.4,31.3,31.3401,7511,30.3145602803894,30.3919921074147,30.2952023236331,30.3340150269295,7760.11651906363,0.0,1.0
2017-06-15,31.0001,31.23,30.73,31.23,6641,30.0049297620722,30.227449474986,29.7435005560781,30.227449474986,6861.26132380528,0.0,1.0
2017-06-16,31.01,31.049,30.9415,31.049,4232,30.0145119506666,30.0522599663414,29.9482109487762,30.0522599663414,4372.36228314169,0.0,1.0
2017-06-19,31.41,31.42,31.05,31.05,5173,30.4016710857929,30.411350064171,30.0532278641792,30.0532278641792,5344.57232766823,0.0,1.0
2017-06-20,30.99,31.4,30.9872,31.4,6887,30.0919437776918,30.4900624272192,30.0892249186219,30.4900624272192,7092.53385479942,0.1,1.0
2017-06-21,30.9,31.13,30.9,30.94,22088,30.0045518790151,30.227886731189,30.0045518790151,30.0433927228714,22747.1885849876,0.0,1.0
2017-06-22,30.9,31.11,30.8,30.8,8644,30.0045518790151,30.2084663092608,29.9074497693743,29.9074497693743,8901.96931042343,0.0,1.0
2017-06-23,30.87,31.05,30.8,30.81,5971,29.9754212461228,30.1502050434763,29.9074497693743,29.9171599803383,6149.19698664257,0.0,1.0
2017-06-26,30.85,31.1451,30.8191,31.01,13063,29.9560008241947,30.2425491497447,29.9259962723157,30.11136419962,13452.8488086605,0.0,1.0
2017-06-27,30.98,31.24,30.821,30.85,10088,30.0822335667277,30.3346990517939,29.9278412123988,29.9560008241947,10389.0636746358,0.0,1.0
2017-06-28,31.42,31.43,30.86,30.86,5346,30.5094828491474,30.5191930601115,29.9657110351587,29.9657110351587,5505.54464756173,0.0,1.0
2017-06-29,31.2562,31.65,30.87,31.65,11685,30.3504295935557,30.7328177013213,29.9754212461228,30.7328177013213,12033.7241314551,0.0,1.0
2017-06-30,31.381,31.47,31.11,31.22,11065,30.4716130263875,30.5580339039678,30.2084663092608,30.3152786298657,11395.2210110869,0.0,1.0
2017-07-03,31.42,32.92,31.2341,31.62,13989,30.5094828491474,31.9660144937598,30.3289700273251,30.703687068429,14406.4841142426,0.0,1.0
2017-07-05,31.75,31.7772,31.4,31.4,20527,30.8299198109621,30.8563315847844,30.4900624272192,30.4900624272192,21139.6025028993,0.0,1.0
2017-07-06,31.25,31.6636,31.14,31.45,7875,30.344409262758,30.7460235882324,30.2375969421531,30.5386134820396,8110.01947241838,0.0,1.0
2017-07-07,31.78,31.83,31.36,31.36,9419,30.8590504438543,30.9076014986748,30.4512215833629,30.4512215833629,9700.09821088367,0.0,1.0
2017-07-10,31.8,31.97,31.55,31.55,14064,30.8784708657825,31.0435444521719,30.6357155916804,30.6357155916804,14483.7223949323,0.0,1.0
2017-07-11,31.9,32.08,31.75,31.75,7542,30.9755729754233,31.1503567727768,30.8299198109621,30.8299198109621,7767.08150615613,0.0,1.0
2017-07-12,32.4,32.41,32.0,32.0,10376,31.4610835236275,31.4707937345915,31.0726750850642,31.0726750850642,10685.6586724842,0.0,1.0
2017-07-13,32.31,32.45,32.31,32.34,15986,31.3736916249507,31.5096345784479,31.3736916249507,31.402822257843,16463.0820680737,0.0,1.0
2017-07-14,32.4246,32.45,32.35,32.426,9981,31.4849706425991,31.5096345784479,31.4125324688071,31.4863300721341,10278.8703941851,0.0,1.0
2017-07-17,32.31,32.86,32.31,32.45,20395,31.3736916249507,31.9077532279753,31.3736916249507,31.5096345784479,21003.6631288855,0.0,1.0
2017-07-18,32.31,32.47,32.2743,32.34,15083,31.3736916249507,31.529055000376,31.3390261718089,31.402822257843,15533.1331685697,0.0,1.0
2017-07-19,32.42,32.49,32.34,32.34,4874,31.4805039455556,31.5484754223042,31.402822257843,31.402822257843,5019.45840108791,0.0,1.0
2017-07-20,32.34,32.5,32.34,32.39,9776,31.402822257843,31.5581856332683,31.402822257843,31.4513733126634,10067.7524269666,0.0,1.0
2017-07-21,32.48,32.48,32.22,32.22,4564,31.5387652113401,31.5387652113401,31.286299726274,31.286299726274,4700.20684090381,0.0,1.0
2017-07-24,32.22,32.25,32.2,32.25,11274,31.286299726274,31.3154303591662,31.2668793043458,31.3154303591662,11610.4583532755,0.0,1.0
2017-07-25,32.318,32.4706,32.22,32.25,8581,31.381459793722,31.5296376130339,31.286299726274,31.3154303591662,8837.08915464408,0.0,1.0
2017-07-26,32.486,32.5,32.301,32.5,5836,31.5445913379186,31.5581856332683,31.364952435083,31.5581856332683,6010.1680814011,0.0,1.0
2017-07-27,32.5,32.7665,32.3492,32.5,3919,31.5581856332683,31.8169627554611,31.4117556519299,31.5581856332683,4035.9576269724,0.0,1.0
2017-07-28,32.73,32.73,32.4,32.4,18440,31.7815204854422,31.7815204854422,31.4610835236275,31.4610835236275,18990.3186122406,0.0,1.0
2017-07-31,32.57,32.73,32.501,32.63,13310,31.6261571100169,31.7815204854422,31.5591566543647,31.6844183758014,13707.2202130652,0.0,1.0
2017-08-01,32.65,32.72,32.65,32.69,1605,31.7038387977295,31.7718102744781,31.7038387977295,31.7426796415859,1652.89920675956,0.0,1.0
2017-08-02,32.5939,32.71,32.45,32.57,19994,31.649364514221,31.762100063514,31.5096345784479,31.6261571100169,20590.6957881312,0.0,1.0
2017-08-03,32.51,32.72,32.51,32.51,12403,31.5678958442324,31.7718102744781,31.5678958442324,31.5678958442324,12773.1519385911,0.0,1.0
2017-08-04,32.8578,32.859,32.6499,32.66,2162,31.9056169815632,31.9067822068789,31.7037416956199,31.7135490086936,2226.52217134838,0.0,1.0
2017-08-07,33.32,33.431,33.002,33.05,21586,32.3544229323231,32.4622062740244,32.0456382236652,32.0922472362928,22230.2070262379,0.0,1.0
2017-08-08,33.35,33.81,33.26,33.26,8153,32.3835535652153,32.8302232695631,32.2961616665386,32.2961616665386,8396.31603284154,0.0,1.0
2017-08-09,33.54,33.61,33.301,33.33,5188,32.5680475735329,32.6360190502814,32.3359735314913,32.3641331432871,5342.8293362421,0.0,1.0
2017-08-10,32.87,33.59,32.87,33.3,20500,31.9174634389393,32.6165986283533,31.9174634389393,32.3350025103949,21111.7967218511,0.0,1.0
2017-08-11,32.95,33.0981,32.94,32.94,6598,31.995145126652,32.1389533510301,31.9854349156879,31.9854349156879,6794.90901320845,0.0,1.0
2017-08-14,33.47,33.5299,33.33,33.33,3963,32.5000760967843,32.5582402604592,32.3641331432871,32.3641331432871,4081.27075164369,0.0,1.0
2017-08-15,33.49,33.697,33.49,33.53,12857,32.5194965187125,32.720497885669,32.5194965187125,32.5583373625688,13240.7009976994,0.0,1.0
2017-08-16,33.65,33.7862,33.59,33.59,13424,32.6748598941378,32.8071129674686,32.6165986283533,32.6165986283533,13824.6223997136,0.0,1.0
2017-08-17,33.26,33.5663,33.08,33.51,13810,32.2961616665386,32.5935854283684,32.1213778691851,32.5389169406406,14222.1420843299,0.0,1.0
2017-08-18,33.08,33.26,33.033,33.11,18094,32.1213778691851,32.2961616665386,32.0757398776539,32.1505085020773,18633.9926773255,0.0,1.0
2017-08-21,32.85,33.09,32.8,33.05,16551,31.8980430170112,32.1310880801492,31.8494919621908,32.0922472362928,17044.9437826027,0.0,1.0
2017-08-22,33.4852,33.57,32.95,32.95,13037,32.5148356174497,32.5971782064251,31.995145126652,31.995145126652,13426.0728713547,0.0,1.0
2017-08-23,33.48,33.48,33.3875,33.4,8810,32.5097863077484,32.5097863077484,32.4199668563306,32.4321046200357,9072.92337168329,0.0,1.0
2017-08-24,33.88,33.89,33.62,33.62,22776,32.8981947463117,32.9079049572758,32.6457292612455,32.6457292612455,23455.7210798478,0.0,1.0
2017-08-25,33.75,33.85,33.732,33.85,6559,32.7719620037786,32.8690641134194,32.7544836240433,32.8690641134194,6754.7451072498,0.0,1.0
2017-08-28,33.93,34.0434,33.86,33.97,25590,32.9467458011321,33.0568595934648,32.8787743243835,32.9855866449884,26353.7013713253,0.0,1.0
2017-08-29,34.0,34.12,33.75,33.75,10595,33.0147172778807,33.1312398094497,32.7719620037786,32.7719620037786,10911.1944520981,0.0,1.0
2017-08-30,34.8,34.94,34.25,34.25,38932,33.7915341550073,33.9274771085044,33.2574725519827,33.2574725519827,40093.8765841514,0.0,1.0
2017-08-31,35.46,35.5999,34.9472,35.0,25796,34.4324080786367,34.5682539300242,33.9344684603986,33.9857383742889,26565.8491822863,0.0,1.0
2017-09-01,35.3,36.82,35.3,35.38,17806,34.2770447032114,35.752996769752,34.2770447032114,34.3547263909241,18337.3976794771,0.0,1.0
2017-09-05,35.0889,35.36,34.8733,35.3,22357,34.0720621497596,34.3353059689959,33.862710001374,34.2770447032114,23024.216551728,0.0,1.0
2017-09-06,35.12,35.4738,35.075,35.25,12556,34.1022609058579,34.4458081697672,34.0585649565195,34.228493648391,12930.7180311981,0.0,1.0
2017-09-07,35.42,35.64,35.3,35.39,78696,34.3935672347804,34.6071918759902,34.2770447032114,34.3644366018881,81044.5831620873,0.0,1.0
2017-09-08,35.3,35.57,35.23,35.27,10827,34.2770447032114,34.5392203992416,34.2090732264628,34.2479140703192,11150.1182003649,0.0,1.0
2017-09-11,35.92,36.052,35.65,35.65,8489,34.8790777829845,35.0072525677104,34.6169020869543,34.6169020869543,8742.34353033139,0.0,1.0
2017-09-12,35.69,37.2,35.69,37.2,40192,34.6557429308106,36.1219847863871,34.6557429308106,36.1219847863871,41391.4796997384,0.0,1.0
2017-09-13,35.52,35.7876,35.52,35.65,18508,34.4906693444212,34.7505145898201,34.4906693444212,34.6169020869543,19060.3479867326,0.0,1.0
2017-09-14,35.46,35.69,35.0,35.45,20845,34.4324080786367,34.6557429308106,33.9857383742889,34.4226978676726,21467.0928130237,0.0,1.0
2017-09-15,35.39,35.6793,35.27,35.27,4688,34.3644366018881,34.6453530050791,34.2479140703192,34.2479140703192,4827.90746497745,0.0,1.0
2017-09-18,35.9776,36.85,35.34,35.5,12131,34.9350085981376,35.7821274026442,34.3158855470677,34.4712489224931,12493.0344406232,0.0,1.0
2017-09-19,36.14,36.27,35.9,35.9,15604,35.1315432680507,35.2579157258494,34.8982402690376,34.8982402690376,16051.9153883242,0.04,1.0
2017-09-20,36.01,36.2742,35.94,35.96,13412,35.0051708102519,35.2619985283321,34.9371241022064,34.9565660187909,13796.9936675342,0.0,1.0
2017-09-21,36.03,36.1999,35.9,35.9,12916,35.0246127268363,35.189771808221,34.8982402690376,34.8982402690376,13286.7559058956,0.0,1.0
2017-09-22,36.05,36.2,35.91,35.91,11258,35.0440546434208,35.1898690178039,34.9079612273298,34.9079612273298,11581.1627429988,0.0,1.0
2017-09-25,35.92,36.45,35.69,35.82,26302,34.917682185622,35.4328929751092,34.6941001449012,34.8204726026999,27057.0032391504,0.0,1.0
2017-09-26,36.0,36.1417,35.8047,36.0,18893,34.9954498519597,35.1331958309603,34.8055995365128,34.9954498519597,19435.3266746738,0.0,1.0
2017-09-27,36.27,36.3086,36.0,36.0,17107,35.2579157258494,35.2954386248573,34.9954498519597,34.9954498519597,17598.0592507089,0.0,1.0
2017-09-28,36.03,36.4,36.03,36.11,14815,35.0246127268363,35.3842881836481,35.0246127268363,35.102380393174,15240.2670134596,0.0,1.0
2017-09-29,36.18,36.39,36.056,36.14,31053,35.1704271012195,35.3745672253559,35.0498872183961,35.1315432680507,31944.3814761363,0.0,1.0
2017-10-02,36.38,36.4891,36.1968,36.37,16461,35.3648462670637,35.4709019220318,35.1867583111504,35.3551253087715,16933.5157143812,0.0,1.0
2017-10-03,36.57,36.6663,36.4,36.4,6233,35.5495444746157,35.6431573029697,35.3842881836481,35.3842881836481,6411.91929091418,0.0,1.0
2017-10-04,36.35,36.615,36.31,36.5,25665,35.3356833921871,35.5932887869307,35.2967995590183,35.4814977665703,26401.7180493041,0.0,1.0
2017-10-05,36.4,36.6,36.4,36.45,10167,35.3842881836481,35.5787073494924,35.3842881836481,35.4328929751092,10458.8454084268,0.0,1.0
2017-10-06,36.28,36.36,36.2,36.26,9774,35.2676366841416,35.3454043504793,35.1898690178039,35.2481947675572,10054.5642787414,0.0,1.0
2017-10-09,36.34,36.58,36.31,36.38,13900,35.3259624338949,35.5592654329079,35.2967995590183,35.3648462670637,14299.0017878561,0.0,1.0
2017-10-10,36.62,36.7327,36.45,36.64,18867,35.5981492660768,35.70770446603,35.4328929751092,35.6175911826612,19408.5803403943,0.0,1.0
2017-10-11,36.6,36.82,36.5,36.62,14785,35.5787073494924,35.792568431921,35.4814977665703,35.5981492660768,15209.4058585217,0.0,1.0
2017-10-12,36.52,36.769,36.23,36.53,10361,35.5009396831547,35.7429915446307,35.2190318926806,35.5106606414469,10658.414210358,0.0,1.0
2017-10-13,36.54,36.7595,36.5,36.55,12579,35.5203815997391,35.7337566342531,35.4814977665703,35.5301025580313,12940.0822654275,0.0,1.0
2017-10-16,36.37,36.67,36.333,36.66,26662,35.3551253087715,35.6467540575378,35.3191577630903,35.6370330992456,27427.3370984043,0.0,1.0
2017-10-17,36.0,36.35,36.0,36.13,23717,34.9954498519597,35.3356833921871,34.9954498519597,35.1218223097584,24397.800388675,0.0,1.0
2017-10-18,36.19,36.3,36.03,36.2,18478,35.1801480595117,35.287078600726,35.0246127268363,35.1898690178039,19008.4140313673,0.0,1.0
2017-10-19,35.9,36.2063,35.62,36.1,17756,34.8982402690376,35.195993221528,34.6260534368557,35.0926594348818,18265.6889025304,0.0,1.0
2017-10-20,36.41,36.4399,36.01,36.06,39602,35.3940091419404,35.4230748072341,35.0051708102519,35.053775601713,40738.7819282501,0.0,1.0
2017-10-23,36.4444,36.61,36.3,36.61,16538,35.4274492384656,35.5884283077846,35.287078600726,35.5884283077846,17012.726012055,0.0,1.0
2017-10-24,36.71,36.84,36.54,36.54,15234,35.6856378907067,35.8120103485054,35.5203815997391,35.5203815997391,15671.2944774244,0.0,1.0
2017-10-25,36.65,36.84,36.2934,36.81,16449,35.6273121409534,35.8120103485054,35.2806627682532,35.7828474736288,16921.1712524061,0.0,1.0
2017-10-26,36.49,36.94,36.49,36.94,32293,35.4717768082781,35.9092199314275,35.4717768082781,35.9092199314275,33219.9758802328,0.0,1.0
2017-10-27,36.6,36.77,36.55,36.77,15611,35.5787073494924,35.74396364046,35.5301025580313,35.74396364046,16059.1163244763,0.0,1.0
2017-10-30,36.56,36.88,36.4662,36.62,12989,35.5398235163235,35.8508941816743,35.4486409275426,35.5981492660768,13361.851382911,0.0,1.0
2017-10-31,36.88,37.03,36.7094,36.78,21158,35.8508941816743,35.9967085560574,35.6850546332092,35.7536845987522,21765.3438724791,0.0,1.0
2017-11-01,36.85,37.03,36.7076,36.98,23749,35.8217313067976,35.9967085560574,35.6833048607166,35.9481037645964,24430.7189539421,0.0,1.0
2017-11-02,36.7,36.813,36.4311,36.7,14626,35.6759169324145,35.7857637611165,35.4145203639369,35.6759169324145,15045.8417373513,0.0,1.0
2017-11-03,36.6132,36.84,36.551,36.8,7483,35.5915390144381,35.8120103485054,35.5310746538605,35.7731265153366,7697.80074665663,0.0,1.0
2017-11-06,36.91,36.96,36.71,36.71,13564,35.8800570565509,35.928661848012,35.6856378907067,35.6856378907067,13953.3568525525,0.0,1.0
2017-11-07,36.4,37.0,36.4,36.85,22182,35.3842881836481,35.9675456811808,35.3842881836481,35.8217313067976,22818.7379610233,0.0,1.0
2017-11-08,35.84,36.3,35.51,36.3,26643,34.8399145192843,35.287078600726,34.5191228956414,35.287078600726,27407.791700277,0.0,1.0
2017-11-09,35.17,35.77,35.01,35.7,63101,34.1886103137062,34.7718678112389,34.0330749810308,34.7038211031934,64912.3245910437,0.0,1.0
2017-11-10,35.08,35.3676,34.77,35.0,39376,34.1011216890763,34.3806964495603,33.7997719820178,34.0233540227386,40506.2945610519,0.0,1.0
2017-11-13,34.63,34.85,34.511,34.85,25927,33.6636785659268,33.8775396483554,33.5479991622495,33.8775396483554,26671.2388024277,0.0,1.0
2017-11-14,34.65,34.839,34.501,34.64,9164,33.6831204825112,33.866846594234,33.5382782039573,33.673399524219,9427.05412833908,0.0,1.0
2017-11-15,34.12,34.4,33.981,34.4,20513,33.167909693024,33.4400965252059,33.0327883727623,33.4400965252059,21101.829041316,0.0,1.0
2017-11-16,34.44,34.5699,34.2,34.2,17989,33.4789803583748,33.6052556065906,33.2456773593617,33.2456773593617,18505.3772058808,0.0,1.0
2017-11-17,34.17,34.5799,34.17,34.31,9727,33.2165144844851,33.6149765648828,33.2165144844851,33.352607900576,10006.2151360055,0.0,1.0
2017-11-20,34.55,34.59,34.3,34.3,13073,33.5859108995891,33.624794732758,33.3428869422838,33.3428869422838,13448.2626167369,0.0,1.0
2017-11-21,34.95,34.95,34.64,34.64,8670,33.9747492312775,33.9747492312775,33.673399524219,33.673399524219,8918.87377702968,0.0,1.0
2017-11-22,35.0366,35.23,35.006,35.02,6327,34.0589327300881,34.2469360634595,34.0291865977139,34.042795939323,6508.617576386,0.0,1.0
2017-11-24,35.01,35.47,34.99,35.18,6582,34.0330749810308,34.4802390624725,34.0136330644464,34.1983312719984,6770.93739335747,0.0,1.0
2017-11-27,34.93,35.32,34.93,35.32,12423,33.9553073146931,34.3344246880894,33.9553073146931,34.3344246880894,12779.6042597508,0.0,1.0
2017-11-28,35.03,35.1852,34.9,34.963,10849,34.0525168976152,34.2033861703104,33.9261444398165,33.9873864770574,11160.4223306799,0.0,1.0
2017-11-29,34.837,35.1,34.681,35.1,7174,33.8649024025756,34.1205636056607,33.7132554532171,34.1205636056607,7379.93085079708,0.0,1.0
2017-11-30,34.94,35.06,34.94,35.02,5848,33.9650282729853,34.0816797724919,33.9650282729853,34.042795939323,6015.8678025455,0.0,1.0
2017-12-01,34.75,35.05,34.351,34.83,10706,33.7803300654333,34.0719588141997,33.3924638295741,33.858097731771,11013.317492143,0.0,1.0
2017-12-04,34.47,35.1017,34.47,34.99,16787,33.5081432332514,34.1222161685704,33.5081432332514,34.0136330644464,17268.8735980389,0.0,1.0
2017-12-05,34.112,34.69,34.112,34.5,5786,33.1601329263903,33.7220043156801,33.1601329263903,33.537306108128,5952.08808234067,0.0,1.0
2017-12-06,35.3913,35.8,35.21,35.21,26180,34.4037351207128,34.8010306861155,34.227494146875,34.227494146875,26931.50120907,0.0,1.0
2017-12-07,35.77,35.908,35.48,35.48,16426,34.7718678112389,34.9060170356714,34.4899600207647,34.4899600207647,16897.5110336204,0.0,1.0
2017-12-08,35.88,35.96,35.8,35.94,7703,34.8787983524532,34.9565660187909,34.8010306861155,34.9371241022064,7924.11588286729,0.0,1.0
2017-12-11,35.778,36.07,35.75,36.0,24598,34.7796445778726,35.0634965600052,34.7524258946544,34.9954498519597,25304.0896386823,0.0,1.0
2017-12-12,35.74,36.0,35.74,35.83,8133,34.7427049363622,34.9954498519597,34.7427049363622,34.8301935609921,8366.45910364271,0.0,1.0
2017-12-13,35.93,36.07,35.81,35.81,7120,34.9274031439142,35.0634965600052,34.8107516444077,34.8107516444077,7324.38077190903,0.0,1.0
2017-12-14,35.729,36.14,35.655,36.1,6147,34.7320118822408,35.1315432680507,34.6600767908784,35.0926594348818,6323.45064675909,0.0,1.0
2017-12-15,36.18,36.25,35.8,35.8,6109,35.1704271012195,35.238473809265,34.8010306861155,34.8010306861155,6284.35985050452,0.0,1.0
2017-12-18,36.73,36.77,36.26,36.26,8591,35.7050798072911,35.74396364046,35.2481947675572,35.2481947675572,8837.60606902674,0.0,1.0
2017-12-19,36.56,37.0,36.52,37.0,13879,35.5398235163235,35.9675456811808,35.5009396831547,35.9675456811808,14277.3989793996,0.0,1.0
2017-12-20,36.6,36.72,36.42,36.71,22054,35.5787073494924,35.6953588489989,35.4037301002326,35.6856378907067,22687.0636999552,0.0,1.0
2017-12-21,36.839,37.0,36.605,36.69,9496,35.8110382526762,35.9675456811808,35.5835678286385,35.6661959741223,9768.58424298428,0.0,1.0
2017-12-22,36.52,36.67,36.36,36.67,14809,35.5009396831547,35.6467540575378,35.3454043504793,35.6467540575378,15234.094782472,0.0,1.0
2017-12-26,36.24,36.3,36.15,36.3,4845,35.4175338610075,35.4761721621019,35.3295764093659,35.4761721621019,4957.51061293699,0.1942,1.0
2017-12-27,36.196,36.39,36.1,36.21,10462,35.374532440205,35.5641296137435,35.280711158454,35.3882147104603,10704.9486135287,0.0,1.0
2017-12-28,36.44,36.56,36.199,36.33,9970,35.6129948646555,35.7302714668442,35.3774643552597,35.5054913126491,10201.5233871995,0.0,1.0
2017-12-29,36.18,36.62,36.18,36.55,12452,35.3588955599131,35.7889097679386,35.3588955599131,35.7204984166618,12741.1604029497,0.0,1.0
2018-01-02,36.6,36.68,36.452,36.55,8350,35.7693636675738,35.847548069033,35.6247225248743,35.7204984166618,8543.90373953022,0.0,1.0
2018-01-03,36.678,36.74,36.64,36.68,11074,35.8455934589965,35.9061863701274,35.8084558683034,35.847548069033,11331.1604804261,0.0,1.0
2018-01-04,36.96,36.98,36.77,36.81,6934,36.1211934741401,36.1407395745049,35.9355055206746,35.9745977214042,7095.02138082665,0.0,1.0
2018-01-05,37.063,37.1,36.907,37.08,7291,36.2218558910188,36.2580161766937,36.0693963081734,36.2384700763289,7460.31163651674,0.0,1.0
2018-01-08,37.06,37.11,36.64,36.91,129047,36.2189239759641,36.2677892268761,35.8084558683034,36.0723282232281,132043.730044929,0.0,1.0
2018-01-09,36.86,37.06,36.86,37.03,6540,36.0234629723161,36.2189239759641,36.0234629723161,36.1896048254169,6691.87191096139,0.0,1.0
2018-01-10,36.63,36.83,36.62,36.71,20017,35.798682818121,35.9941438217689,35.7889097679386,35.8768672195802,20481.8348687636,0.0,1.0
2018-01-11,37.105,37.168,36.92,36.92,6029,36.2629027017849,36.324472917934,36.0821012734105,36.0821012734105,6169.00546654223,0.0,1.0
2018-01-12,37.499,37.499,37.04,37.04,11846,36.6479608789713,36.6479608789713,36.1993778755993,36.1993778755993,12121.0878680808,0.0,1.0
2018-01-16,37.12,37.98,37.11,37.5,32665,36.2775622770585,37.1180445927446,36.2677892268761,36.6489381839896,33423.5467846412,0.0,1.0
2018-01-17,37.56,37.7,37.42,37.51,7974,36.7075764850839,36.8443991876375,36.5707537825304,36.658711234172,8159.17226575018,0.0,1.0
2018-01-18,37.34,37.77,37.22,37.55,16669,36.4925693810712,36.9128105389143,36.3752927788824,36.6978034349015,17056.0875969137,0.0,1.0
2018-01-19,37.35,37.5,37.28,37.48,8269,36.5023424312536,36.6489381839896,36.4339310799768,36.6293920836248,8461.02275714675,0.0,1.0
2018-01-22,37.37,37.437,37.2,37.4,9471,36.5218885316184,36.5873679678405,36.3557466785176,36.5512076821656,9690.9356068372,0.0,1.0
2018-01-23,37.4,37.499,37.3,37.3,10210,36.5512076821656,36.6479608789713,36.4534771803416,36.4534771803416,10447.0966683357,0.0,1.0
2018-01-24,37.61,37.68,37.33,37.56,8021,36.7564417359959,36.8248530872727,36.4827963308888,36.7075764850839,8207.26369997268,0.0,1.0
2018-01-25,37.55,37.83,37.54,37.67,7823,36.6978034349015,36.9714488400087,36.6880303847191,36.8150800370903,8004.66574303532,0.0,1.0
2018-01-26,37.97,37.97,37.68,37.68,10313,37.1082715425622,37.1082715425622,36.8248530872727,36.8248530872727,10552.4885348234,0.0,1.0
2018-01-29,37.8,37.999,37.724,37.82,12054,36.9421296894615,37.1366133880912,36.8678545080753,36.9616757898263,12333.9180450655,0.0,1.0
2018-01-30,37.44,37.57,37.16,37.57,11286,36.5902998828952,36.7173495352663,36.3166544777881,36.7173495352663,11548.0835454297,0.0,1.0
2018-01-31,37.5,37.685,37.21,37.52,9563,36.6489381839896,36.8297396123639,36.3655197287,36.6684842843544,9785.07203127273,0.0,1.0
2018-02-01,37.67,37.803,37.2,37.29,3130,36.8150800370903,36.9450616045162,36.3557466785176,36.4437041301592,3202.68487481791,0.0,1.0
2018-02-02,36.844,37.35,36.64,37.3,14986,36.0078260920243,36.5023424312536,35.8084558683034,36.4534771803416,15334.0049629461,0.0,1.0
2018-02-05,35.18,36.43,35.0,36.37,35269,34.3815905416734,35.6032218144731,34.2056756383903,35.5445835133787,36088.016884969,0.0,1.0
2018-02-06,35.681,35.73,34.33,34.77,20428,34.8712203558115,34.9191083017053,33.5508812761696,33.9808954841951,20902.3791127094,0.0,1.0
2018-02-07,35.9,36.21,35.63,35.63,6992,35.085250154806,35.3882147104603,34.8213777998813,34.8213777998813,7154.36825710123,0.0,1.0
2018-02-08,35.0,35.89,35.0,35.89,7233,34.2056756383903,35.0754771046236,34.2056756383903,35.0754771046236,7400.96476024215,0.0,1.0
2018-02-09,35.308,35.308,34.33,35.17,5950,34.5066855840081,34.5066855840081,33.5508812761696,34.371817491491,6088.17092816823,0.0,1.0
2018-02-12,35.718,35.769,35.34,35.34,4153,34.9073806414864,34.9572231974166,34.5379593445918,34.5379593445918,4249.44098566095,0.0,1.0
2018-02-13,35.66,35.76,35.55,35.55,6348,34.8506969504285,34.9484274522524,34.7431933984221,34.7431933984221,6495.41328605242,0.0,1.0
2018-02-14,36.373,36.4,35.42,35.42,3904,35.5475154284334,35.5739026639259,34.6161437460509,34.6161437460509,3994.65870648215,0.0,1.0
2018-02-15,37.01,37.01,36.41,36.8,8612,36.1700587250521,36.1700587250521,35.5836757141083,35.9648246712218,8811.98790477056,0.0,1.0
2018-02-16,37.103,37.31,37.04,37.06,9552,36.2609480917484,36.463250230524,36.1993778755993,36.2189239759641,9773.81658922067,0.0,1.0
2018-02-20,36.7,37.01,36.7,36.97,4470,35.8670941693978,36.1700587250521,35.8670941693978,36.1309665243225,4573.80236116168,0.0,1.0
2018-02-21,36.65,37.155,36.65,36.87,6149,35.8182289184858,36.3117679526969,35.8182289184858,36.0332360224985,6291.79210711033,0.0,1.0
2018-02-22,36.5836,36.81,36.5836,36.67,6962,35.7533358652747,35.9745977214042,35.7533358652747,35.8377750188506,7123.6715969592,0.0,1.0
2018-02-23,36.8,36.815,36.695,36.81,3781,35.9648246712218,35.9794842464954,35.8622076443066,35.9745977214042,3868.80239989984,0.0,1.0
2018-02-26,37.18,37.18,37.0,37.164,4079,36.3362005781528,36.3362005781528,36.1602856748697,36.320563697861,4173.72255731063,0.0,1.0
2018-02-27,36.86,37.21,36.76,37.17,6258,36.0234629723161,36.3655197287,35.9257324704922,36.3264275279705,6403.32330562636,0.0,1.0
2018-02-28,36.65,37.02,36.65,36.94,17761,35.8182289184858,36.1798317752345,35.8182289184858,36.1016473737753,18173.4460260834,0.0,1.0
2018-03-01,35.61,36.4,35.41,36.4,12834,34.8018316995165,35.5739026639259,34.6063706958685,35.5739026639259,13132.0312087582,0.0,1.0
2018-03-02,36.157,36.229,35.384,35.61,7045,35.3364175444936,35.4067835058069,34.5809607653943,34.8018316995165,7208.59902335214,0.0,1.0
2018-03-05,36.11,36.257,35.705,35.84,9648,35.2904842086364,35.4341480463176,34.8946756762493,35.0266118537116,9872.04590167513,0.0,1.0
2018-03-06,36.46,36.506,36.265,36.38,5120,35.6325409650203,35.6774969958593,35.4419664864635,35.5543565635611,5238.89666423888,0.0,1.0
2018-03-07,35.85,35.85,35.53,35.83,7953,35.036384903894,35.036384903894,34.7236472980573,35.0168388035292,8137.68460365076,0.0,1.0
2018-03-08,36.24,36.31,36.001,36.175,8055,35.4175338610075,35.4859452122843,35.1839579616482,35.3540090348219,8242.05324813364,0.0,1.0
2018-03-09,36.67,36.739,36.37,36.37,12899,35.8377750188506,35.9052090651091,35.5445835133787,35.5445835133787,13198.5406390659,0.0,1.0
2018-03-12,36.69,37.0,36.65,36.93,5338,35.8573211192154,36.1602856748697,35.8182289184858,36.0918743235929,5461.95906127093,0.0,1.0
2018-03-13,36.476,36.925,36.476,36.89,4275,35.6481778453121,36.0869877985017,35.6481778453121,36.0527821228633,4374.27407023852,0.0,1.0
2018-03-14,36.4,36.6,36.183,36.6,6476,35.5739026639259,35.7693636675738,35.3618274749678,35.7693636675738,6626.3857026584,0.0,1.0
2018-03-15,36.354,36.54,36.347,36.54,2894,35.5289466330868,35.7107253664794,35.5221054979592,35.7107253664794,2961.20448170065,0.0,1.0
2018-03-16,36.01,36.15,36.01,36.15,8175,35.1927537068124,35.3295764093659,35.1927537068124,35.3295764093659,8364.83988870173,0.0,1.0
2018-03-19,35.5,36.0,35.22,36.0,32079,34.6943281475101,35.18298065663,34.420682742403,35.18298065663,32823.938689867,0.0,1.0
2018-03-20,35.53,35.789,35.5,35.57,4500,34.7236472980573,34.9767692977814,34.6943281475101,34.7627394987869,4604.49902130371,0.0,1.0
2018-03-21,35.6,35.75,35.27,35.48,4945,34.7920586493341,34.93865440207,34.469547993315,34.6747820471453,5059.83281341041,0.0,1.0
2018-03-22,34.683,35.2,34.609,35.13,11240,33.8958699476083,34.4011366420382,33.8235493762585,34.3327252907614,11501.0153332119,0.0,1.0
2018-03-23,34.25,34.647,34.25,34.51,8293,33.4726968747105,33.8606869669516,33.4726968747105,33.7267961794528,8485.58008526036,0.0,1.0
2018-03-26,34.897,34.897,34.38,34.57,8554,34.1050132215116,34.1050132215116,33.5997465270816,33.7854344805472,8752.64102849597,0.0,1.0
2018-03-27,34.27,35.079,34.27,34.925,5507,33.4922429750753,34.2828827348312,33.4922429750753,34.1323777620223,5634.883580071,0.0,1.0
2018-03-28,34.43,34.64,34.25,34.36,17871,33.6486117779936,33.853845831824,33.4726968747105,33.5802004267168,18286.0004466041,0.0,1.0
2018-03-29,34.658,34.75,34.571,34.6,4046,33.8714373221523,33.9613493838303,33.7864117855654,33.8147536310944,4139.9562311544,0.0,1.0
2018-04-02,33.97,34.632,33.6,34.61,14284,33.1990514696033,33.846027391678,32.8374486128547,33.8245266812768,14615.7031156227,0.0,1.0
2018-04-03,34.295,34.31,34.01,34.08,2727,33.5166756005313,33.5313351758049,33.2381436703329,33.3065550216097,2790.32640691004,0.0,1.0
2018-04-04,34.268,34.268,33.54,33.73,8658,33.4902883650388,33.4902883650388,32.7788103117603,32.9644982652258,8859.05611698833,0.0,1.0
2018-04-05,34.428,34.58,34.4,34.58,4828,33.6466571679571,33.7952075307296,33.6192926274464,33.7952075307296,4940.11583885651,0.0,1.0
2018-04-06,33.861,34.664,33.861,34.4,4199,33.0925252226152,33.8773011522617,33.0925252226152,33.6192926274464,4296.50919787873,0.0,1.0
2018-04-09,34.34,34.59,34.12,34.24,8235,33.560654326352,33.804980580912,33.3456472223393,33.4629238245281,8426.2332089858,0.0,1.0
2018-04-10,34.751,34.879,34.51,34.51,2718,33.9623266888486,34.0874217311832,33.7267961794528,33.7267961794528,2781.11740886744,0.0,1.0
2018-04-11,35.22,35.429,34.67,34.67,10781,34.420682742403,34.6249394912151,33.8831649823711,33.8831649823711,11031.3564330389,0.0,1.0
2018-04-12,35.405,35.458,35.3,35.3,2530,34.6014841707773,34.6532813367441,34.4988671438622,34.4988671438622,2588.75167197742,0.0,1.0
2018-04-13,35.427,35.75,35.34,35.75,6807,34.6229848811786,34.93865440207,34.5379593445918,34.93865440207,6965.07218622541,0.0,1.0
2018-04-16,35.8,35.917,35.63,35.66,4171,34.987519652982,35.1018643401161,34.8213777998813,34.8506969504285,4267.85898174617,0.0,1.0
2018-04-17,35.872,36.092,35.872,36.0,5752,35.0578856142953,35.272892718308,35.0578856142953,35.18298065663,5885.57297123087,0.0,1.0
2018-04-18,36.161,36.2,36.11,36.2,2716,35.3403267645666,35.3784416602779,35.2904842086364,35.3784416602779,2779.07096485797,0.0,1.0
2018-04-19,36.0,36.22,36.0,36.19,3466,35.18298065663,35.3979877606427,35.18298065663,35.3686686100955,3546.48746840859,0.0,1.0
2018-04-20,35.84,36.069,35.84,36.035,1944,35.0266118537116,35.2504147028885,35.0266118537116,35.2171863322684,1989.1435772032,0.0,1.0
2018-04-23,35.661,35.99,35.61,35.99,2589,34.8516742554467,35.1732076064476,34.8018316995165,35.1732076064476,2649.12177025673,0.0,1.0
2018-04-24,35.159,36.0,35.09,36.0,6019,34.3610671362904,35.18298065663,34.2936330900318,35.18298065663,6158.77324649489,0.0,1.0
2018-04-25,35.041,35.18,34.7,35.05,4150,34.2457451441381,34.3815905416734,33.9124841329183,34.2545408893022,4246.37131964675,0.0,1.0
2018-04-26,35.275,35.275,35.02,35.26,3843,34.4744345184062,34.4744345184062,34.2252217387551,34.4597749431326,3932.24216419336,0.0,1.0
2018-04-27,34.95,35.25,34.892,35.25,5073,34.1568103874783,34.4500018929502,34.1001266964204,34.4500018929502,5190.80523001637,0.0,1.0
2018-04-30,34.728,34.869,34.728,34.83,1230,33.9398486734291,34.0776486810009,33.9398486734291,34.0395337852895,1258.56306582301,0.0,1.0
2018-05-01,34.419,34.68,34.25,34.68,6044,33.637861422793,33.8929380325535,33.4726968747105,33.8929380325535,6184.35379661324,0.0,1.0
2018-05-02,34.559,34.689,34.32,34.32,8947,33.7746841253465,33.9017337777177,33.5411082259872,33.5411082259872,9154.76727635651,0.0,1.0
2018-05-03,34.641,34.65,34.24,34.65,6909,33.8548231368422,33.8636188820064,33.4629238245281,33.8636188820064,7069.44083070829,0.0,1.0
2018-05-04,34.85,34.99,34.34,34.34,4428,34.0590798856543,34.1959025882079,33.560654326352,33.560654326352,4530.82703696285,0.0,1.0
2018-05-07,35.07,35.07,34.984,34.99,4367,34.274086989667,34.274086989667,34.1900387580984,34.1959025882079,4468.41049467407,0.0,1.0
2018-05-08,35.545,35.545,35.26,35.28,3583,34.7383068733309,34.7383068733309,34.4597749431326,34.4793210434974,3666.20444296249,0.0,1.0
2018-05-09,35.7,35.8,35.56,35.56,3246,34.8897891511581,34.987519652982,34.7529664486045,34.7529664486045,3321.37862736707,0.0,1.0
2018-05-10,35.88,35.88,35.8,35.8,1274,35.0657040544412,35.0657040544412,34.987519652982,34.987519652982,1303.58483403132,0.0,1.0
2018-05-11,35.68,35.892,35.68,35.892,5871,34.8702430507933,35.0774317146601,34.8702430507933,35.0774317146601,6007.33638979423,0.0,1.0
2018-05-14,35.32,35.79,35.32,35.79,6048,34.518413244227,34.9777466027996,34.518413244227,34.9777466027996,6188.44668463218,0.0,1.0
2018-05-15,34.905,35.059,34.84,35.01,3601,34.1128316616575,34.2633366344664,34.0493068354719,34.2154486885726,3684.6224390477,0.0,1.0
2018-05-16,34.88,34.99,34.681,34.73,4349,34.0883990362015,34.1959025882079,33.8939153375718,33.9418032834655,4449.99249858885,0.0,1.0
2018-05-17,35.021,35.021,34.77,34.77,7728,34.2261990437733,34.2261990437733,33.9808954841951,33.9808954841951,7907.45965258556,0.0,1.0
2018-05-18,34.94,35.07,34.94,35.07,5920,34.1470373372959,34.274086989667,34.1470373372959,34.274086989667,6057.47426802621,0.0,1.0
2018-05-21,35.27,35.345,35.147,35.25,11043,34.469547993315,34.542845869683,34.3493394760715,34.4500018929502,11299.4405982793,0.0,1.0
2018-05-22,35.21,35.26,34.97,35.26,5518,34.4109096922206,34.4597749431326,34.1763564878431,34.4597749431326,5646.13902212308,0.0,1.0
2018-05-23,35.005,35.005,34.78,34.79,3824,34.2105621634815,34.2105621634815,33.9906685343775,34.0004415845599,3912.80094610341,0.0,1.0
2018-05-24,35.1499,35.32,34.98,35.11,7943,34.3521736606244,34.518413244227,34.1861295380255,34.3131791903966,8127.45238360341,0.0,1.0
2018-05-25,35.189,35.28,35.11,35.28,6805,34.3903862868376,34.4793210434974,34.3131791903966,34.4793210434974,6963.02574221593,0.0,1.0
2018-05-29,34.67,35.03,34.51,34.69,5770,33.8831649823711,34.2349947889374,33.7267961794528,33.9027110827359,5903.9909673161,0.0,1.0
2018-05-30,35.04,35.1,34.9161,35.1,5673,34.2447678391198,34.3034061402142,34.1236797473599,34.3034061402142,5804.73843285688,0.0,1.0
2018-05-31,34.92,35.19,34.88,35.11,7362,34.1274912369311,34.3913635918558,34.0883990362015,34.3131791903966,7532.96039885286,0.0,1.0
2018-06-01,35.265,35.313,35.07,35.07,3687,34.4646614682238,34.5115721090993,34.274086989667,34.274086989667,3772.61953145484,0.0,1.0
2018-06-04,35.65,35.748,35.529,35.66,7416,34.8409239002461,34.9366997920336,34.7226699930391,34.8506969504285,7588.2143871085,0.0,1.0
2018-06-05,35.664,35.79,35.5,35.69,6761,34.8546061705014,34.9777466027996,34.6943281475101,34.8800161009757,6918.00397400764,0.0,1.0
2018-06-06,35.76,35.79,35.688,35.79,4455,34.9484274522524,34.9777466027996,34.8780614909392,34.9777466027996,4558.45403109068,0.0,1.0
2018-06-07,35.858,35.989,35.775,35.92,5447,35.0442033440399,35.1722303014293,34.963087027526,35.1047962551708,5573.49025978696,0.0,1.0
2018-06-08,35.98,35.98,35.72,35.72,7943,35.1634345562652,35.1634345562652,34.9093352515229,34.9093352515229,8127.4523836034,0.0,1.0
2018-06-11,35.99,35.99,35.864,35.95,1564,35.1732076064476,35.1732076064476,35.0500671741494,35.134115405718,1600.31921540422,0.0,1.0
2018-06-12,36.068,36.115,35.88,36.05,6083,35.2494373978703,35.2953707337276,35.0657040544412,35.231845907542,6224.25945479787,0.0,1.0
2018-06-13,35.88,35.895,35.681,35.89,2963,35.0657040544412,35.0803636297148,34.8712203558115,35.0754771046236,3031.80680002731,0.0,1.0
2018-06-14,35.613,35.87,35.52,35.87,2252,34.8047636145712,35.0559310042588,34.7138742478749,35.0559310042588,2304.29595466132,0.0,1.0
2018-06-15,35.79,35.82,35.581,35.68,7125,34.9777466027996,35.0070657533468,34.7734898539875,34.8702430507933,7290.45678373088,0.0,1.0
2018-06-18,35.98,35.98,35.68,35.68,5103,35.1634345562652,35.1634345562652,34.8702430507933,34.8702430507933,5221.5018901584,0.0,1.0
2018-06-19,35.366,35.72,35.341,35.43,6627,34.6513267267076,34.9981731232821,34.6268319246896,34.7140334198736,6763.67989740948,0.09,1.0
2018-06-20,35.221,35.366,35.19,35.33,10223,34.5092568750033,34.6513267267076,34.478883320501,34.6160542118017,10433.8463243122,0.0,1.0
2018-06-21,35.054,35.314,35.05,35.16,3805,34.3456315975233,34.6003775385102,34.3417124292004,34.4494895580795,3883.47698953419,0.0,1.0
2018-06-22,35.289,35.4,35.25,35.4,2763,34.5758827364922,34.684639657452,34.5376708453442,34.684639657452,2819.98605048173,0.0,1.0
2018-06-25,34.74,34.98,34.7,34.98,3426,34.0379768841775,34.27312698355,33.9987852009487,34.27312698355,3496.66022763315,0.0,1.0
2018-06-26,35.09,35.09,34.88,34.915,1538,34.3809041124291,34.3809041124291,34.1751477754782,34.2094404983033,1569.72079103905,0.0,1.0
2018-06-27,34.85,35.31,34.47,34.47,4958,34.1457540130566,34.5964583701873,33.7734330223834,33.7734330223834,5060.25727046268,0.0,1.0
2018-06-28,35.006,35.006,34.49,34.49,8564,34.2986015776487,34.2986015776487,33.7930288639977,33.7930288639977,8740.6299443813,0.0,1.0
2018-06-29,35.54,35.685,35.16,35.16,3220,34.8218105487527,34.9638804004569,34.4494895580795,34.4494895580795,3286.41153910646,0.0,1.0
2018-07-02,35.04,35.124,34.71,35.04,6921,34.3319145083932,34.4142170431736,34.0085831217559,34.3319145083932,7063.74355967572,0.0,1.0
2018-07-03,34.97,34.97,34.97,34.97,1060,34.2633290627429,34.2633290627429,34.2633290627429,34.2633290627429,1081.86218368101,0.0,1.0
2018-07-05,35.07,35.0971,34.81,34.81,3588,34.3613082708148,34.3878606362022,34.1065623298278,34.1065623298278,3662.00142929006,0.0,1.0
2018-07-06,35.368,35.519,35.27,35.27,6528,34.653286310869,34.8012349150576,34.5572666869586,34.5572666869586,6662.63805195249,0.0,1.0
2018-07-09,35.747,35.809,35.61,35.77,5528,35.0246275094615,35.0853746184661,34.890395994403,35.047162727318,5642.01335036663,0.0,1.0
2018-07-10,35.669,35.795,35.518,35.795,5867,34.9482037271654,35.071657529336,34.8002551229769,35.071657529336,5988.00512420424,0.0,1.0
2018-07-11,34.99,35.49,34.99,35.45,20172,34.2829249043572,34.7728209447167,34.2829249043572,34.733629261488,20588.04148039,0.0,1.0
2018-07-12,35.33,35.46,35.081,35.081,4903,34.6160542118017,34.7434271822952,34.3720859837027,34.3720859837027,5004.12291187546,0.0,1.0
2018-07-13,35.46,35.49,35.33,35.33,2742,34.7434271822952,34.7728209447167,34.6160542118017,34.6160542118017,2798.55293174842,0.0,1.0
2018-07-16,35.57,35.692,35.42,35.5,8691,34.8512043111742,34.970738945022,34.7042354990664,34.7826188655239,8870.24928148271,0.0,1.0
2018-07-17,35.84,35.95,35.43,35.43,5461,35.1157481729684,35.2235253018475,34.7140334198736,34.7140334198736,5573.63149536037,0.0,1.0
2018-07-18,35.91,35.93,35.84,35.84,4031,35.1843336186187,35.2039294602331,35.1157481729684,35.1157481729684,4114.13817209259,0.0,1.0
2018-07-19,35.875,35.886,35.83,35.83,839,35.1500408957935,35.1608186086814,35.1059502521612,35.1059502521612,856.304124630536,0.0,1.0
2018-07-20,35.881,35.91,35.782,35.782,1615,35.1559196482779,35.1843336186187,35.0589202322867,35.0589202322867,1648.30889306116,0.0,1.0
2018-07-23,35.61,35.92,35.412,35.68,5140,34.890395994403,35.1941315394259,34.6963971624206,34.9589814400533,5246.01096615131,0.0,1.0
2018-07-24,35.36,35.829,35.24,35.79,4030,34.6454479742233,35.1049704600805,34.527872924537,35.0667585689324,4113.117547391,0.0,1.0
2018-07-25,35.6,35.6,35.125,35.526,2503,34.8805980735958,34.8805980735958,34.4151968352543,34.8080934596226,2554.6236280694,0.0,1.0
2018-07-26,35.6,35.7,35.501,35.57,3617,34.8805980735958,34.9785772816677,34.7835986576046,34.8512043111742,3691.59954563605,0.0,1.0
2018-07-27,35.48,35.87,35.391,35.73,2832,34.7630230239095,35.1451419353899,34.6758215287255,35.0079710440893,2890.40915489115,0.0,1.0
2018-07-30,35.07,35.43,35.07,35.38,9759,34.3613082708148,34.7140334198736,34.3613082708148,34.6650438158376,9960.27646277638,0.0,1.0
2018-07-31,35.56,35.7,35.36,35.36,5025,34.8414063903671,34.9785772816677,34.6454479742233,34.6454479742233,5128.63912546893,0.0,1.0
2018-08-01,35.557,35.775,35.557,35.623,1765,34.8384670141249,35.0520616877216,34.8384670141249,34.9031332914523,1801.40259829904,0.0,1.0
2018-08-02,35.6,35.6,35.358,35.44,3006,34.8805980735958,34.8805980735958,34.6434883900618,34.7238313406808,3067.99785296709,0.0,1.0
2018-08-03,35.725,35.86,35.44,35.44,3647,35.0030720836857,35.1353440145827,34.7238313406808,34.7238313406808,3722.21828668362,0.0,1.0
2018-08-06,35.562,35.67,35.53,35.54,3747,34.8433659745285,34.9491835192461,34.8120126279455,34.8218105487527,3824.28075684221,0.0,1.0
2018-08-07,36.0,36.0,35.841,35.841,2974,35.2725149058834,35.2725149058834,35.1167279650491,35.1167279650491,3035.33786251634,0.0,1.0
2018-08-08,35.96,36.0,35.79,36.0,3135,35.2333232226546,35.2725149058834,35.0667585689324,35.2725149058834,3199.65843947167,0.0,1.0
2018-08-09,35.891,35.958,35.87,35.87,2142,35.165717569085,35.2313636384932,35.1451419353899,35.1451419353899,2186.17811079691,0.0,1.0
2018-08-10,35.34,35.34,35.19,35.32,6626,34.6258521326089,34.6258521326089,34.478883320501,34.6062562909945,6762.6592727079,0.0,1.0
2018-08-13,35.265,35.265,35.116,35.116,1099,34.552367726555,34.552367726555,34.4063787065278,34.4063787065278,1121.66654704286,0.0,1.0
2018-08-14,35.52,35.52,35.27,35.27,4338,34.8022147071383,34.8022147071383,34.5572666869586,34.5572666869586,4427.46995547945,0.0,1.0
2018-08-15,35.157,35.24,35.08,35.08,948,34.4465501818373,34.527872924537,34.3711061916219,34.3711061916219,967.552217103394,0.0,1.0
2018-08-16,35.4,35.65,35.397,35.431,4031,34.684639657452,34.9295876776318,34.6817002812099,34.7150132119543,4114.1381720926,0.0,1.0
2018-08-17,35.75,35.75,35.694,35.75,1702,35.0275668857037,35.0275668857037,34.9726985291834,35.0275668857037,1737.10324209913,0.0,1.0
2018-08-20,36.295,36.319,36.14,36.15,6291,35.5615535696955,35.5850685796328,35.4096857971841,35.4194837179913,6420.74999767664,0.0,1.0
2018-08-21,36.84,36.84,36.39,36.39,6101,36.0955402536874,36.0955402536874,35.6546338173638,35.6546338173638,6226.83130437531,0.0,1.0
2018-08-22,36.796,36.89,36.755,36.86,1006,36.0524294021357,36.1445298577233,36.0122579268262,36.1151360953017,1026.74844979537,0.0,1.0
2018-08-23,36.65,37.0,36.505,36.64,3416,35.9093797583507,36.2523069866024,35.7673099066465,35.8995818375436,3486.4539806173,0.0,1.0
2018-08-24,36.702,36.797,36.62,36.62,1826,35.9603289465481,36.0534091942164,35.8799859959292,35.8799859959292,1863.66070509578,0.0,1.0
2018-08-27,36.958,37.0,36.76,36.76,3239,36.2111557192122,36.2523069866024,36.0171568872298,36.0171568872298,3305.80340843659,0.0,1.0
2018-08-28,37.1,37.1,36.97,37.09,1727,36.3502861946743,36.3502861946743,36.2229132241808,36.3404882738671,1762.61885963878,0.0,1.0
2018-08-29,37.242,37.242,36.98,36.98,1953,36.4894166701364,36.4894166701364,36.232711144988,36.232711144988,1993.28004219718,0.0,1.0
2018-08-30,37.024,37.17,36.964,37.1,1531,36.2758219965396,36.4188716403246,36.2170344716965,36.3502861946743,1562.57641812795,0.0,1.0
2018-08-31,36.8,36.897,35.898,36.72,2916,36.0563485704586,36.1513884022883,35.1725761136501,35.9779652040011,2976.14162982436,0.0,1.0
2018-09-04,36.82,36.88,36.66,36.85,3613,36.075944412073,36.1347319369161,35.9191776791579,36.1053381744945,3687.5170468297,0.0,1.0
2018-09-05,36.621,36.863,36.621,36.7,1409,35.8809657880099,36.1180754715439,35.8809657880099,35.9583693623867,1438.06020453447,0.0,1.0
2018-09-06,37.523,37.576,37.11,37.11,2855,36.7647382448184,36.8166672250965,36.3600841154815,36.3600841154815,2913.88352302763,0.0,1.0
2018-09-07,37.37,37.674,37.37,37.38,2112,36.6148300564684,36.912686849007,36.6148300564684,36.6246279772756,2155.55936974933,0.0,1.0
2018-09-10,37.844,37.9,37.634,37.634,2035,37.0792515027292,37.1341198592495,36.8734951657782,36.8734951657782,2076.97126772722,0.0,1.0
2018-09-11,37.941,37.99,37.72,37.72,5631,37.174291334559,37.2223011465142,36.9577572847201,36.9577572847201,5747.13769462996,0.0,1.0
2018-09-12,38.0,38.122,37.94,37.94,7587,37.2320990673214,37.3516337011691,37.1733115424782,37.1733115424782,7743.4796109319,0.0,1.0
2018-09-13,38.54,38.671,38.29,38.3,7517,37.7611867909096,37.8895395534838,37.5162387707299,37.5260366915371,7672.03588182091,0.0,1.0
2018-09-14,39.0,39.235,38.805,38.971,8969,38.2118911480404,38.4421422870093,38.0208316923002,38.1834771776995,9153.98294852356,0.0,1.0
2018-09-17,38.974,39.13,38.896,39.13,2785,38.1864165539417,38.3392641185338,38.1099927716456,38.3392641185338,2842.43979391661,0.0,1.0
2018-09-18,39.5,39.568,39.31,39.31,4997,38.7017871883998,38.7684130498887,38.5156266930632,38.5156266930632,5100.06163382454,0.0,1.0
2018-09-19,39.118,39.475,39.07,39.39,6865,38.3275066135652,38.6772923863819,38.2804765936907,38.5940100595208,7006.58857638692,0.0,1.0
2018-09-20,38.852,39.17,38.852,39.17,9066,38.0668819200939,38.3784558017626,38.0668819200939,38.3784558017626,9252.98354457741,0.0,1.0
2018-09-21,38.9,38.999,38.9,38.95,3891,38.1139119399685,38.2109113559596,38.1139119399685,38.1629015440044,3971.25071387057,0.0,1.0
2018-09-24,38.602,38.711,38.57,38.68,2729,37.8219338999142,37.9287312367126,37.7905805533312,37.8983576822103,2785.28481062781,0.0,1.0
2018-09-25,38.636,38.636,38.47,38.54,6338,37.8552468306587,37.8552468306587,37.6926013452593,37.7611867909096,6468.71935865116,0.0,1.0
2018-09-26,38.966,39.14,38.877,38.9,11694,38.1785782172959,38.349062039341,38.0913767221119,38.1139119399685,11935.185260345,0.0,1.0
2018-09-27,39.159,39.37,38.99,38.99,2832,38.3676780888747,38.5744142179064,38.2020932272332,38.2020932272332,2890.40915489115,0.0,1.0
2018-09-28,39.017,39.145,38.945,38.945,15850,38.2285476134126,38.3539609997446,38.1580025836008,38.1580025836008,16176.9015201359,0.0,1.0
2018-10-01,39.065,39.29,39.065,39.25,4168,38.2755776332871,38.4960308514489,38.2755776332871,38.4568391682201,4253.96375620986,0.0,1.0
2018-10-02,38.77,38.978,38.69,38.8,10549,37.986538969475,38.1903357222645,37.9081556030175,38.0159327318966,10766.5699770292,0.0,1.0
2018-10-03,38.79,39.05,38.79,39.05,3857,38.0061348110894,38.2608807520763,38.0061348110894,38.2608807520763,3936.54947401665,0.0,1.0
2018-10-04,37.93,38.6,37.85,38.6,13231,37.163513621671,37.8199743157528,37.0851302552135,37.8199743157528,13503.8854266825,0.0,1.0
2018-10-05,37.574,37.99,37.15,37.99,2534,36.8147076409351,37.2223011465142,36.3992757987102,37.2223011465142,2586.26299381857,0.0,1.0
2018-10-08,37.43,37.43,37.04,37.2,17607,36.6736175813116,36.6736175813116,36.2914986698311,36.4482654027462,17970.1391208222,0.0,1.0
2018-10-09,36.85,37.24,36.72,37.24,10642,36.1053381744945,36.487457085975,35.9779652040011,36.487457085975,10861.4880742767,0.0,1.0
2018-10-10,35.35,36.58,35.35,36.56,15700,34.6356500534161,35.8407943127004,34.6356500534161,35.821198471086,16023.807814898,0.0,1.0
2018-10-11,35.007,35.56,34.67,35.35,15403,34.2995813697295,34.8414063903671,33.9693914385272,34.6356500534161,15720.682278527,0.0,1.0
2018-10-12,35.27,35.409,35.002,35.34,3297,34.5572666869586,34.6934577861785,34.2946824093259,34.6258521326089,3364.99964112857,0.0,1.0
2018-10-15,35.45,35.51,35.066,35.15,6212,34.733629261488,34.7924167863311,34.3573891024919,34.4396916372723,6340.12064625135,0.0,1.0
2018-10-16,36.3,36.89,35.77,35.77,7218,35.5664525300991,36.1445298577233,35.047162727318,35.047162727318,7366.86909604673,0.0,1.0
2018-10-17,35.995,36.26,35.97,36.25,3264,35.2676159454798,35.5272608468703,35.2431211434618,35.5174629260632,3331.31902597624,0.0,1.0
2018-10-18,35.422,35.886,35.348,35.84,2198,34.7061950832278,35.1608186086814,34.6336904692546,35.1157481729684,2243.33309408572,0.0,1.0
2018-10-19,35.112,35.477,35.1,35.477,2019,34.402459538205,34.7600836476674,34.3907020332363,34.7600836476674,2060.64127250185,0.0,1.0
2018-10-22,35.1,35.1,34.91,35.02,3989,34.3907020332363,34.3907020332363,34.2045415378997,34.3123186667788,4071.27193462599,0.0,1.0
2018-10-23,34.79,34.79,34.195,34.59,12163,34.0869664882134,34.0869664882134,33.5039902001856,33.8910080720696,12413.8582453888,0.0,1.0
2018-10-24,33.59,34.66,33.53,34.6,14627,32.9112159913507,33.95959351772,32.8524284665075,33.9008059928768,14928.6775100963,0.0,1.0
2018-10-25,33.79,33.898,33.736,33.82,4737,33.1071744074945,33.2129919522121,33.0542656351356,33.136568169916,4834.6992114122,0.0,1.0
2018-10-26,33.5,33.74,32.966,33.0,8356,32.8230347040859,33.0581848034585,32.299825732982,32.3331386637265,8528.34000645145,0.0,1.0
2018-10-29,32.51,33.85,32.51,33.85,3875,31.8530405441742,33.1659619323376,31.8530405441742,33.1659619323376,3954.9207186452,0.0,1.0
2018-10-30,33.099,33.099,32.67,32.67,8538,32.4301380797176,32.4301380797176,32.0098072770892,32.0098072770892,8714.09370214007,0.0,1.0
2018-10-31,33.86,34.23,33.57,33.57,6528,33.1757598531448,33.5382829230108,32.8916201497363,32.8916201497363,6662.63805195248,0.0,1.0
2018-11-01,34.66,34.75,34.126,34.126,4282,33.95959351772,34.0477748049847,33.436384546616,33.436384546616,4370.31497219064,0.0,1.0
2018-11-02,34.793,35.27,34.71,34.91,5150,34.0899058644556,34.5572666869586,34.0085831217559,34.2045415378997,5256.21721316717,0.0,1.0
2018-11-05,34.862,34.862,34.605,34.74,11580,34.1575115180252,34.1575115180252,33.9057049532804,34.0379768841775,11818.8340443642,0.0,1.0
2018-11-06,35.18,35.18,34.4,34.5,7307,34.4690853996938,34.4690853996938,33.704847576733,33.8028267848049,7457.70469448788,0.0,1.0
2018-11-07,36.14,36.14,35.569,35.7,4933,35.4096857971841,35.4096857971841,34.8502245190935,34.9785772816677,5034.74165292303,0.0,1.0
2018-11-08,35.61,35.99,35.61,35.99,1908,34.890395994403,35.2627169850762,34.890395994403,35.2627169850762,1947.35193062582,0.0,1.0
2018-11-09,35.119,35.451,35.1,35.33,2196,34.40931808277,34.7346090535687,34.3907020332363,34.6160542118017,2241.29184468254,0.0,1.0
2018-11-12,34.409,35.29,34.291,35.29,6583,33.7136657054595,34.5768625285729,33.5980502399347,34.5768625285729,6718.77241053971,0.0,1.0
2018-11-13,34.16,34.48,34.04,34.29,2450,33.4696974773605,33.7832309431906,33.3521224276742,33.5970704478539,2500.53051888535,0.0,1.0
2018-11-14,34.06,34.24,33.95,34.135,4478,33.3717182692886,33.548080843818,33.2639411404095,33.4452026753425,4570.35741370147,0.0,1.0
2018-11-15,34.42,34.429,33.66,33.66,4160,33.7244434183474,33.7332615470739,32.979801437001,32.979801437001,4245.79875859717,0.0,1.0
2018-11-16,34.265,34.265,34.12,34.17,1369,33.572575645836,33.572575645836,33.4305057941317,33.4794953981677,1397.23521647104,0.0,1.0
2018-11-19,33.038,34.162,33.038,34.061,5352,32.3703707627938,33.4716570615219,32.3703707627938,33.3726980613693,5462.38340288751,0.0,1.0
2018-11-20,32.286,33.44,31.72,33.44,6196,31.6335671180931,32.7642471792428,31.0790048004062,32.7642471792428,6323.79065102598,0.0,1.0
2018-11-21,32.816,32.849,32.555,32.57,6246,32.1528569208742,32.1851900595379,31.8971311878065,31.9118280690173,6374.82188610527,0.0,1.0
2018-11-23,31.27,31.38,30.8901,31.3,5310,30.6380983640826,30.7458754929617,30.2658753526175,30.6674921265042,5419.51716542091,0.0,1.0
2018-11-26,31.49,31.62,31.31,31.51,7453,30.8536526218408,30.9810255923343,30.6772900473114,30.8732484634552,7606.7159009194,0.0,1.0
2018-11-27,31.32,31.55,31.16,31.55,5771,30.6870879681186,30.9124401466839,30.5303212352035,30.9124401466839,5890.02515285198,0.0,1.0
2018-11-28,32.81,33.02,31.7,32.17,39643,32.1469781683899,32.3527345053408,31.0594089587918,31.5199112367297,40460.6250449681,0.0,1.0
2018-11-29,33.34,33.34,32.83,32.83,2867,32.6662679711709,32.6662679711709,32.1665740100042,32.1665740100042,2926.13101944666,0.0,1.0
2018-11-30,32.21,33.45,32.21,33.45,4260,31.5591029199585,32.77404510005,31.5591029199585,32.77404510005,4347.86122875575,0.0,1.0
2018-12-03,32.47,32.66,31.89,31.89,4143,31.8138488609454,32.000009356282,31.2455694541284,31.2455694541284,4228.44813867021,0.0,1.0
2018-12-04,31.42,31.59,31.42,31.59,2322,30.7850671761905,30.9516318299127,30.7850671761905,30.9516318299127,2369.89055708236,0.0,1.0
2018-12-06,31.16,31.16,30.56,30.77,16762,30.5303212352035,30.5303212352035,29.9424459867721,30.1482023237231,17107.7112479822,0.0,1.0
2018-12-07,30.77,31.45,30.77,30.97,7173,30.1482023237231,30.814460938612,30.1482023237231,30.3441607398669,7320.94098447537,0.0,1.0
2018-12-10,30.87,30.905,30.549,30.57,3131,30.246181531795,30.2804742546202,29.9316682738842,29.9522439075793,3195.57594066533,0.0,1.0
2018-12-11,30.836,31.2,30.67,31.2,3416,30.2128686010506,30.5695129184323,30.0502231156512,30.5695129184323,3486.45398061729,0.0,1.0
2018-12-12,31.219,31.5,31.219,31.25,1816,30.588128967966,30.863450542648,30.588128967966,30.6185025224682,1853.45445807992,0.0,1.0
2018-12-13,31.013,31.436,31.013,31.39,1862,30.3862917993378,30.800743849482,30.3862917993378,30.7556734137689,1900.40319435287,0.0,1.0
2018-12-14,30.79,30.95,30.79,30.95,991,30.1677981653375,30.3245648982525,30.1677981653375,30.3245648982525,1011.43907927159,0.0,1.0
2018-12-17,30.04,30.86,30.04,30.86,4661,29.4329541047983,30.2363836109878,29.4329541047983,30.2363836109878,4757.13173409168,0.0,1.0
2018-12-18,30.508,30.66,30.4,30.46,5711,29.8914967985747,30.040425194844,29.7856792538571,29.8444667787002,5828.78767075685,0.0,1.0
2018-12-19,29.81,30.84,29.81,30.46,4026,29.2076019262329,30.2167877693735,29.2076019262329,29.8444667787002,4109.03504858467,0.0,1.0
2018-12-20,29.38,30.0,27.515,29.73,13591,28.7862913315237,29.3937624215695,26.9589791009828,29.1292185597754,13871.3103192534,0.0,1.0
2018-12-21,28.63,29.423,28.584,29.21,5619,28.0514472709845,28.8284223909947,28.0063768352714,28.6197266778015,5734.89019821094,0.0,1.0
2018-12-24,28.185,28.4,28.0,28.2,8225,27.6358194703435,27.8466302273463,27.4544241678062,27.6505271975763,8388.44765391423,0.0208,1.0
2018-12-26,28.87,28.87,27.61,27.72,6244,28.3074723473059,28.3074723473059,27.0720232597546,27.1798799261282,6368.0811125885,0.0,1.0
2018-12-27,29.12,29.19,28.28,28.45,7418,28.5526011345185,28.621237194938,27.7289684094843,27.8956559847888,7565.41090537819,0.0,1.0
2018-12-28,29.2494,29.45,29.1392,29.3974,3009,28.6794797947797,28.876171133639,28.5714270253764,28.8245960368095,3068.7950140581,0.0,1.0
2018-12-31,29.35,29.5599,29.28,29.29,5824,28.778119618754,28.9839297484977,28.7094835583345,28.719288709823,5939.7348494099,0.0,1.0
2019-01-02,29.538,29.538,29.19,29.24,2486,28.9624564667379,28.9624564667379,28.621237194938,28.6702629523805,2535.40192919523,0.0,1.0
2019-01-03,28.87,29.41,28.87,29.41,3206,28.3074723473059,28.836950527685,28.3074723473059,28.836950527685,3269.70980892997,0.0,1.0
2019-01-04,29.819,29.83,28.056,28.53,11897,29.2379812235648,29.2487668902021,27.5093330161418,27.9740971966968,12133.4178405614,0.0,1.0
2019-01-07,30.05,30.1,29.76,29.98,3157,29.4644802229492,29.5135059803917,29.1801308297826,29.3958441625297,3219.7360782258,0.0,1.0
2019-01-08,30.39,30.43,30.249,30.3,5339,29.7978553735583,29.8370759795123,29.6596027375704,29.7096090101617,5445.09690264413,0.0,1.0
2019-01-09,30.8,30.83,30.55,30.63,3440,30.1998665845868,30.2292820390523,29.9547377973743,30.0331790092823,3508.35986984376,0.0,1.0
2019-01-10,30.95,30.95,30.5,30.64,5162,30.3469438569144,30.3469438569144,29.9057120399318,30.0429841607708,5264.57954887601,0.0,1.0
2019-01-11,31.069,31.069,30.79,30.79,3799,30.4636251596276,30.4636251596276,30.1900614330983,30.1900614330983,3874.49393765594,0.0,1.0
2019-01-14,30.965,30.99,30.85,30.98,3541,30.3616515841471,30.3861644628684,30.2488923420294,30.3763593113799,3611.36694741766,0.0,1.0
2019-01-15,31.01,31.02,30.91,31.02,2182,30.4057747658454,30.4155799173339,30.3077232509604,30.4155799173339,2225.36082441834,0.0,1.0
2019-01-16,31.035,31.1,30.98,30.98,3205,30.4302876445666,30.4940211292419,30.3763593113799,30.3763593113799,3268.68993687479,0.0,1.0
2019-01-17,31.17,31.17,30.9,30.93,5853,30.5626571896614,30.5626571896614,30.2979180994719,30.3273335539374,5969.31113901033,0.0,1.0
2019-01-18,31.726,31.77,31.571,31.767,3389,31.1078236124221,31.1509662789716,30.9558437643504,31.148024733525,3456.34639502922,0.0,1.0
2019-01-22,31.1307,31.57,31.1307,31.57,5365,30.5241229443116,30.9548632492015,30.5241229443116,30.9548632492015,5471.61357607901,0.0,1.0
2019-01-23,31.375,31.5,31.247,31.49,6688,30.7636627951757,30.886227188782,30.6381568561229,30.8764220372935,6820.90430509159,0.0,1.0
2019-01-24,31.79,31.86,31.72,31.72,2534,31.1705765819486,31.2392126423681,31.101940521529,31.101940521529,2584.35578784421,0.0,1.0
2019-01-25,32.142,32.17,31.88,31.99,2863,31.5157179143438,31.5431723385116,31.2588229453451,31.3666796117186,2919.89369400078,0.0,1.0
2019-01-28,31.919,32.0,31.85,32.0,1877,31.2970630361502,31.3764847632071,31.2294074908796,31.3764847632071,1914.29984758626,0.0,1.0
2019-01-29,32.08,32.2,32.08,32.15,1402,31.4549259751151,31.5725877929772,31.4549259751151,31.5235620355346,1429.86062137237,0.0,1.0
2019-01-30,32.3,32.54,32.125,32.3,4447,31.6706393078622,31.9059629435862,31.4990491568134,31.6706393078622,4535.37102941721,0.0,1.0
2019-01-31,32.685,32.729,32.4,32.47,2552,32.0481376401695,32.0912803067189,31.7686908227472,31.8373268831667,2602.71348483758,0.0,1.0
2019-02-01,32.53,32.59,32.53,32.59,1138,31.8961577920977,31.9549887010287,31.8961577920977,31.9549887010287,1160.61439880297,0.0,1.0
2019-02-04,32.88,32.88,32.65,32.65,4427,32.2393380941953,32.2393380941953,32.0138196099598,32.0138196099598,4514.97358831347,0.0,1.0
2019-02-05,33.125,33.125,32.9,32.9,7783,32.4795643056636,32.4795643056636,32.2589483971723,32.2589483971723,7937.66420552151,0.0,1.0
2019-02-06,33.225,33.233,33.09,33.09,4221,32.5776158205486,32.5854599417394,32.4452462754539,32.4452462754539,4304.87994494492,0.0,1.0
2019-02-07,32.715,33.18,32.65,33.18,2080,32.077553094635,32.5334926388504,32.0138196099598,32.5334926388504,2121.33387478925,0.0,1.0
2019-02-08,32.85,32.85,32.553,32.68,2928,32.2099226397298,32.2099226397298,31.9187096405213,32.0432350644253,2986.18537758794,0.0,1.0
2019-02-11,32.98,32.98,32.86,32.86,1741,32.3373896090803,32.3373896090803,32.2197277912183,32.2197277912183,1775.59724808081,0.0,1.0
2019-02-12,33.563,33.58,33.263,33.27,5831,32.90902994086,32.9256986983905,32.6148753962049,32.6217390022469,5946.87395379621,0.0,1.0
2019-02-13,33.59,33.76,33.59,33.76,1174,32.935503849879,33.1021914251835,32.935503849879,33.1021914251835,1197.3297927897,0.0,1.0
2019-02-14,33.77,33.88,33.605,33.605,4802,33.111996576672,33.2198532430455,32.9502115771117,32.9502115771117,4897.42560900864,0.0,1.0
2019-02-15,34.153,34.16,33.94,33.99,6172,33.4875338786816,33.4943974847236,33.2786841519765,33.3277099094191,6294.65032461503,0.0,1.0
2019-02-19,34.365,34.44,34.34,34.34,3875,33.6954030902379,33.7689417264016,33.6708902115166,33.6708902115166,3952.00421385016,0.0,1.0
2019-02-20,34.601,34.661,34.4,34.4,3886,33.9268046653665,33.9856355742976,33.7297211204476,33.7297211204476,3963.22280645723,0.0,1.0
2019-02-21,34.365,34.61,34.35,34.61,2180,33.6954030902379,33.9356293017062,33.6806953630051,33.9356293017062,2223.32108030796,0.0,1.0
2019-02-22,34.725,34.75,34.7,34.7001,3893,34.048388543824,34.0729014225452,34.0238756651027,34.0239737166176,3970.36191084353,0.0,1.0
2019-02-25,34.92,35.1202,34.92,35.11,6223,34.2395889978498,34.4358881306496,34.2395889978498,34.4258868761313,6346.66379942956,0.0,1.0
2019-02-26,34.65,34.875,34.65,34.83,6259,33.9748499076602,34.1954658161515,33.9748499076602,34.1513426344532,6383.37919341631,0.0,1.0
2019-02-27,34.794,34.808,32.19,34.49,8335,34.1160440890946,34.1297713011785,31.5627826414886,33.8179674838442,8500.63357998481,0.0,1.0
2019-02-28,34.77,34.87,34.63,34.64,3553,34.0925117255222,34.1905632404072,33.9552396046832,33.9650447561717,3623.60541207991,0.0,1.0
2019-03-01,34.76,34.878,34.725,34.73,2003,34.0827065740337,34.1984073615981,34.048388543824,34.0532911195682,2042.80372653984,0.0,1.0
2019-03-04,34.61,35.036,34.52,34.88,4137,33.9356293017062,34.3533287551164,33.8473829383097,34.2003683918958,4219.21069230919,0.0,1.0
2019-03-05,34.495,34.512,34.495,34.5,945,33.8228700595884,33.8395388171189,33.8228700595884,33.8277726353327,963.779092151847,0.0,1.0
2019-03-06,34.755,35.23,34.66,35.17,5941,34.0778039982895,34.5435486939933,33.9846550591487,34.4847177850623,6059.05987986679,0.0,1.0
2019-03-07,33.855,34.7,33.8,34.48,3751,33.1953403643243,34.0238756651027,33.1414120311375,33.8081623323557,3825.54007900696,0.0,1.0
2019-03-08,33.77,33.82,33.581,33.82,3633,33.111996576672,33.1610223341145,32.9266792135393,33.1610223341145,3705.19517649488,0.0,1.0
2019-03-11,34.1,34.1,33.64,33.78,36392,33.4355665757926,33.4355665757926,32.9845296073215,33.1218017281605,37115.1838323704,0.0,1.0
2019-03-12,34.105,34.11,34.04,34.1,2758,33.4404691515368,33.4453717272811,33.3767356668616,33.4355665757926,2812.80712820613,0.0,1.0
2019-03-13,34.21,34.5,34.21,34.23,11327,33.5434232421661,33.8277726353327,33.5434232421661,33.5630335451431,11552.0907691047,0.0,1.0
2019-03-14,34.04,34.473,34.04,34.38,2236,33.3767356668616,33.8012987263137,33.3767356668616,33.7101108174706,2280.43391539844,0.0,1.0
2019-03-15,34.04,34.29,34.04,34.29,1972,33.3767356668616,33.6218644540741,33.3767356668616,33.6218644540741,2011.18769282904,0.0,1.0
2019-03-18,34.09,34.2,34.012,34.15,5760,33.4257614243041,33.5336180906776,33.3492812426938,33.4845923332351,5874.46303787792,0.0,1.0
2019-03-19,34.33,34.64,34.322,34.48,4884,33.6610850600281,33.9650447561717,33.6532409388373,33.8081623323557,4981.05511753399,0.0,1.0
2019-03-20,34.18,34.253,34.07,34.15,3012,33.5140077877006,33.5855853935667,33.4061511213271,33.4845923332351,3071.85463022366,0.0,1.0
2019-03-21,34.28,34.28,33.79,33.83,4070,33.6120593025856,33.6120593025856,33.131606879649,33.170827485603,4150.87926461166,0.0,1.0
2019-03-22,33.31,34.07,33.29,33.94,3104,32.6609596082009,33.4061511213271,32.6413493052239,33.2786841519765,3165.68285930088,0.0,1.0
2019-03-25,33.495,33.569,33.27,33.27,5288,32.8423549107382,32.9149130317531,32.6217390022469,32.6217390022469,5393.08342782959,0.0,1.0
2019-03-26,33.46,33.748,33.43,33.748,3004,32.8374523349939,33.1200938852772,32.8080105068394,33.1200938852772,3060.95122650198,0.03,1.0
2019-03-27,33.265,33.45,33.058,33.45,1253,32.6460804519896,32.8276383922758,32.4429318377235,32.8276383922758,1276.75495566145,0.0,1.0
2019-03-28,33.32,33.32,33.082,33.194,2486,32.7000571369396,32.7000571369396,32.4664853002471,32.5764014586906,2533.13074203859,0.0,1.0
2019-03-29,33.54,33.66,33.491,33.66,2346,32.9159638767393,33.0337311893573,32.8678755574203,33.0337311893573,2390.47655704848,0.0,1.0
2019-04-01,34.28,34.28,33.91,33.91,5161,33.6421956378838,33.6421956378838,33.2790797573115,33.2790797573115,5258.84463381382,0.0,1.0
2019-04-02,34.235,34.257,34.124,34.128,2977,33.598032895652,33.619623569632,33.4890981314804,33.4930237085676,3033.43934796818,0.0,1.0
2019-04-03,34.331,34.45,34.23,34.31,2829,33.6922467457465,33.8090326640927,33.593125924293,33.6716374660383,2882.63349526435,0.0,1.0
2019-04-04,34.39,34.43,34.3,34.3,1077,33.7501490077837,33.7894047786563,33.6618235233201,33.6618235233201,1097.4182659596,0.0,1.0
2019-04-05,34.505,34.517,34.39,34.46,2866,33.8630093490426,33.8747860803044,33.7501490077837,33.8188466068109,2920.33495844031,0.0,1.0
2019-04-08,34.55,34.566,34.382,34.49,1517,33.9071720912744,33.9228743996234,33.7422978536091,33.8482884349654,1545.75999021421,0.0,1.0
2019-04-09,34.183,34.47,34.09,34.47,4423,33.5470003935176,33.828660549529,33.4557307262386,33.828660549529,4506.85328722312,0.0,1.0
2019-04-10,34.145,34.158,34.01,34.11,1725,33.5097074111885,33.5224655367221,33.3772191844932,33.4753586116749,1757.70335077095,0.0,1.0
2019-04-11,34.355,34.472,34.16,34.16,1285,33.7158002082701,33.8306233380727,33.5244283252658,33.5244283252658,1309.36162651633,0.0,1.0
2019-04-12,34.63,34.63,34.4,34.4,1960,33.9856836330197,33.9856836330197,33.7599629505018,33.7599629505018,1997.15858986148,0.0,1.0
2019-04-15,34.57,34.71,34.53,34.71,3120,33.9267999767107,34.0641951747651,33.887544205838,34.0641951747651,3179.15040835093,0.0,1.0
2019-04-16,34.76,34.8099,34.39,34.6,8648,34.1132648883559,34.1622364625196,33.7501490077837,33.9562418048652,8811.95279853167,0.0,1.0
2019-04-17,34.959,35.14,34.86,35.14,2614,34.3085623484475,34.4861947116463,34.2114043155376,34.4861947116463,2663.55742545811,0.0,1.0
2019-04-18,35.005,35.005,34.69,34.8,1815,34.3537064849511,34.3537064849511,34.0445672893287,34.1525206592286,1849.4096125503,0.0,1.0
2019-04-22,34.986,34.986,34.66,34.66,1208,34.3350599937865,34.3350599937865,34.0151254611742,34.0151254611742,1230.90182477177,0.0,1.0
2019-04-23,35.435,35.5,35.09,35.15,3613,34.7757060218323,34.8394966495004,34.4371249980555,34.4960086543645,3681.49693120894,0.0,1.0
2019-04-24,35.36,35.53,35.36,35.37,12850,34.7021014514461,34.868938477655,34.7021014514461,34.7119153941642,13093.6162651633,0.0,1.0
2019-04-25,35.115,35.33,35.0,35.33,2293,34.4616598548509,34.6726596232916,34.348799513592,34.6726596232916,2336.47175844509,0.0,1.0
2019-04-26,35.15,35.19,34.9854,35.03,2222,34.4960086543645,34.5352644252372,34.3344711572235,34.3782413417465,2264.12570748582,0.0,1.0
2019-04-29,35.28,35.413,35.183,35.183,2653,34.6235899097007,34.7541153478524,34.5283946653345,34.5283946653345,2703.2968055625,0.0,1.0
2019-04-30,35.13,35.335,35.041,35.17,1571,34.4763807689282,34.6775665946506,34.3890366787365,34.5156365398009,1600.78374728183,0.0,1.0
2019-05-01,35.26,35.373,35.26,35.293,709,34.6039620242644,34.7148595769797,34.6039620242644,34.6363480352343,722.441551128463,0.0,1.0
2019-05-02,34.875,34.97,34.776,34.97,1075,34.2261252296149,34.3193576854375,34.128967196705,34.3193576854375,1095.38034903117,0.0,1.0
2019-05-03,35.084,35.1,34.8,35.1,3739,34.4312366324246,34.4469389407737,34.1525206592286,34.4469389407737,3809.88569770004,0.0,1.0
2019-05-06,34.697,34.697,34.19,34.41,831,34.0514370492315,34.0514370492315,33.5538701534203,33.76977689322,846.754483762697,0.0,1.0
2019-05-07,34.155,34.6,34.092,34.6,1528,33.5195213539067,33.9562418048652,33.4576935147822,33.9562418048652,1556.96853332058,0.0,1.0
2019-05-08,34.029,34.029,33.6,33.84,2494,33.3958656756578,33.3958656756578,32.9748475330483,33.2103821582844,2541.28240975231,0.0,1.0
2019-05-09,33.86,33.999,33.291,33.77,1819,33.2300100437207,33.3664238475033,32.6715967030569,33.1416845592572,1853.48544640716,0.0,1.0
2019-05-10,34.161,34.161,33.7,33.805,1117,33.5254097195376,33.5254097195376,33.07298696023,33.1760333587708,1138.1766045282,0.0,1.0
2019-05-13,33.11,33.63,33.07,33.63,2340,32.493964339858,33.0042893612028,32.4547085689853,33.0042893612028,2384.36280626319,0.0,1.0
2019-05-14,34.03,34.03,33.3,33.3,2625,33.3968470699296,33.3968470699296,32.6804292515032,32.6804292515032,2674.76596856448,0.0,1.0
2019-05-15,34.065,34.065,33.85,33.85,1509,33.4311958694432,33.4311958694432,33.2201961010025,33.2201961010025,1537.60832250049,0.0,1.0
2019-05-16,34.13,34.13,33.94,34.08,2601,33.4949864971113,33.4949864971113,33.3085215854661,33.4459167835204,2650.31096542332,0.0,1.0
2019-05-17,33.785,34.046,33.723,34.046,2297,33.1564054733344,33.4125493782786,33.0955590284818,33.4125493782786,2340.54759230195,0.0,1.0
2019-05-20,33.58,33.607,33.35,33.35,1324,32.955219647612,32.981717292951,32.7294989650941,32.7294989650941,1349.10100662071,0.0,1.0
2019-05-21,33.93,33.93,33.65,33.79,2199,33.2987076427479,33.2987076427479,33.0239172466392,33.1613124446935,2240.68966280887,0.0,1.0
2019-05-22,33.525,33.658,33.44,33.44,1215,32.901242962662,33.0317684008137,32.8178244495576,32.8178244495576,1238.03453402127,0.0,1.0
2019-05-23,32.92,33.059,32.83,33.0,5716,32.3074994282128,32.4439132319954,32.2191739437493,32.3860109699582,5824.36658145317,0.0,1.0
2019-05-24,33.245,33.324,33.15,33.15,1293,32.6264525665533,32.7039827140268,32.5332201107307,32.5332201107307,1317.51329423005,0.0,1.0
2019-05-28,33.13,33.49,33.105,33.49,3150,32.5135922252944,32.8668941631484,32.4890573684989,32.8668941631484,3209.71916227737,0.0,1.0
2019-05-29,32.926,32.926,32.655,32.69,1404,32.3133877938437,32.3133877938437,32.0474299461813,32.0817787456949,1430.61768375792,0.0,1.0
2019-05-30,33.07,33.119,32.84,32.99,2347,32.4547085689853,32.5027968883044,32.2289878864675,32.37619702724,2391.4955155127,0.0,1.0
2019-05-31,32.799,32.81,32.692,32.692,1135,32.188750721323,32.1995460583129,32.0837415342385,32.0837415342385,1156.51785688407,0.0,1.0
2019-06-03,32.91,33.036,32.74,32.74,2249,32.2976854854946,32.4213411637436,32.1308484592858,32.1308484592858,2291.63758601963,0.0,1.0
2019-06-04,33.59,33.59,33.24,33.24,1454,32.9650335903301,32.9650335903301,32.6215455951942,32.6215455951942,1481.56560696867,0.0,1.0
2019-06-05,33.78,33.845,33.2,33.2,3541,33.1514985019753,33.2152891296434,32.5822898243215,32.5822898243215,3608.13192178546,0.0,1.0
2019-06-06,33.683,33.81,33.553,33.77,6984,33.0563032576091,33.1809403301299,32.9287220022729,33.1416845592572,7116.40591407784,0.0,1.0
2019-06-07,34.1359,34.17,33.8182,34.01,2934,33.500776723315,33.5342422679839,33.1889877631587,33.3772191844932,2989.62413400693,0.0,1.0
2019-06-10,34.26,34.5,34.26,34.42,1433,33.6225677524475,33.8581023776835,33.6225677524475,33.7795908359382,1460.16747922015,0.0,1.0
2019-06-11,34.02,34.523,33.921,34.32,4369,33.3870331272114,33.8806744459353,33.2898750943015,33.6814514087565,4451.82953015551,0.0,1.0
2019-06-12,33.82,34.11,33.75,34.11,1621,33.190754272848,33.4753586116749,33.1220566738208,33.4753586116749,1651.73167049258,0.0,1.0
2019-06-13,34.027,34.18,34.027,34.18,683,33.3939028871141,33.5440562107021,33.3939028871141,33.5440562107021,695.948631058873,0.0,1.0
2019-06-14,33.98,34.05,33.98,34.023,651,33.3477773563387,33.4164749553659,33.3477773563387,33.3899773100269,663.341960203991,0.0,1.0
2019-06-17,33.92,33.927,33.89,33.89,1143,33.2888937000297,33.2957634599324,33.2594518718752,33.2594518718752,1164.66952459779,0.0,1.0
2019-06-18,34.465,34.553,34.082,34.082,1634,33.8237535781699,33.9101162740898,33.4478795720641,33.4478795720641,1664.97813052738,0.0,1.0
2019-06-19,34.76,34.879,34.4,34.4,3825,34.1132648883559,34.2300508067021,33.7599629505018,33.7599629505018,3897.51612562253,0.0,1.0
2019-06-20,35.2,35.2,34.7701,34.97,2053,34.5450783679554,34.5450783679554,34.1231769705013,34.3193576854375,2091.92172703348,0.0,1.0
2019-06-21,35.105,35.25,35.0,35.25,2546,34.4518459121328,34.5941480815462,34.348799513592,34.5941480815462,2594.26824989149,0.0,1.0
2019-06-24,35.075,35.25,35.044,35.25,1670,34.4224040839783,34.5941480815462,34.3919808615519,34.5941480815462,1701.66063523911,0.0,1.0
2019-06-25,34.785,34.948,34.785,34.93,1103,34.1377997451513,34.2977670114575,34.1377997451513,34.2801019145648,1123.91118602919,0.0,1.0
2019-06-26,34.778,34.97,34.713,34.85,1519,34.1309299852486,34.3193576854375,34.0671393575805,34.2015903728194,1547.79790714265,0.0,1.0
2019-06-27,34.87,34.924,34.74,34.924,1091,34.2212182582558,34.2742135489339,34.0936370029196,34.2742135489339,1111.68368445861,0.0,1.0
2019-06-28,35.1,35.1,34.73,34.73,2708,34.5647062533917,34.5647062533917,34.2003489510055,34.2003489510055,2749.93802357782,0.12,1.0
2019-07-01,35.165,35.7,35.145,35.7,6760,34.6287149686758,35.1555559329369,34.6090199793576,35.1555559329369,6864.69019179692,0.0,1.0
2019-07-02,35.15,35.189,35.11,35.189,802,34.6139437266871,34.6523489558576,34.5745537480508,34.6523489558576,814.420345239814,0.0,1.0
2019-07-03,35.208,35.233,35.12,35.23,882,34.6710591957098,34.6956779323575,34.5844012427099,34.6927236839598,895.659282420843,0.0,1.0
2019-07-05,35.05,35.06,34.83,35.06,2740,34.5154687800963,34.5253162747554,34.2988238975964,34.5253162747554,2782.43359845023,0.0,1.0
2019-07-08,34.79,34.803,34.68,34.73,1154,34.25943391896,34.2722356620168,34.1511114777101,34.2003489510055,1171.87166883634,0.0,1.0
2019-07-09,34.609,34.64,34.438,34.64,3030,34.0811942656306,34.1117214990738,33.9128021069602,34.1117214990738,3076.92474573146,0.0,1.0
2019-07-10,34.642,34.803,34.641,34.708,1412,34.1136909980056,34.2722356620168,34.1127062485397,34.1786844627555,1433.86724124516,0.0,1.0
2019-07-11,34.825,34.831,34.68,34.68,1271,34.2939001502668,34.2998086470623,34.1511114777101,34.1511114777101,1290.6836144636,0.0,1.0
2019-07-12,34.86,34.86,34.68,34.68,1176,34.3283663815736,34.3283663815736,34.1511114777101,34.1511114777101,1194.21237656112,0.0,1.0
2019-07-15,34.745,34.9,34.745,34.9,1649,34.2151201929941,34.36775636021,34.2151201929941,34.36775636021,1674.53759264396,0.0,1.0
2019-07-16,34.804,34.83,34.49,34.49,1155,34.2732204114828,34.2988238975964,33.9640090791875,33.9640090791875,1172.8871555511,0.0,1.0
2019-07-17,34.57,34.72,34.57,34.71,2529,34.0427890364601,34.1905014563464,34.0427890364601,34.1806539616874,2568.16590163528,0.0,1.0
2019-07-18,34.52,34.52,34.25,34.33,2290,33.9935515631647,33.9935515631647,33.7276692073694,33.8064491646421,2325.46457680695,0.0,1.0
2019-07-19,34.62,34.8,34.54,34.54,1420,34.0920265097556,34.2692814136191,34.0132465524829,34.0132465524829,1441.99113496326,0.0,1.0
2019-07-22,34.705,34.713,34.61,34.61,2243,34.1757302143578,34.1836082100851,34.0821790150965,34.0821790150965,2277.73670121309,0.0,1.0
2019-07-23,35.026,35.04,34.89,34.97,595,34.4918347929145,34.5056212854372,34.3579088655509,34.4366888228236,604.214595283901,0.0,1.0
2019-07-24,35.335,35.335,35.02,35.05,1069,34.7961223778802,34.7961223778802,34.485926296119,34.5154687800963,1085.5552980815,0.0,1.0
2019-07-25,35.274,35.44,35.24,35.44,1888,34.7360526604598,34.8995210718006,34.7025711786189,34.8995210718006,1917.23891747228,0.0,1.0
2019-07-26,35.36,35.426,35.25,35.32,2702,34.8207411145279,34.8857345792779,34.712418673278,34.7813511358916,2743.84510328925,0.0,1.0
2019-07-29,35.25,35.298,35.132,35.254,1729,34.712418673278,34.7596866476416,34.5962182363008,34.7163576711416,1755.77652982498,0.0,1.0
2019-07-30,35.125,35.21,35.102,35.21,1186,34.5893249900394,34.6730286946417,34.5666757523235,34.6730286946417,1204.36724370875,0.0,1.0
2019-07-31,34.631,35.4,34.631,35.16,2786,34.1028587538806,34.8601310931643,34.1028587538806,34.6237912213462,2829.14598732932,0.0,1.0
2019-08-01,34.36,35.11,34.265,34.89,1855,33.8359916486193,34.5745537480508,33.742440449358,34.3579088655509,1883.72785588511,0.0,1.0
2019-08-02,33.931,34.34,33.79,34.33,3015,33.4135341277446,33.8162966593012,33.2746844530514,33.8064491646421,3061.69244501002,0.0,1.0
2019-08-05,33.225,33.76,33.225,33.76,3060,32.7183010048131,33.2451419690742,32.7183010048131,33.2451419690742,3107.38934717435,0.0,1.0
2019-08-06,33.76,33.76,33.424,33.55,1405,33.2451419690742,33.2451419690742,32.9142661485289,33.0383445812334,1426.75883424182,0.0,1.0
2019-08-07,34.0,34.0,33.51,33.69,1112,33.4814818408923,33.4814818408923,32.998954602597,33.1762095064606,1129.2212268163,0.0,1.0
2019-08-08,34.53,34.53,34.27,34.27,728,34.0033990578238,34.0033990578238,33.7473641966876,33.7473641966876,739.274328347362,0.0,1.0
2019-08-09,34.252,34.27,34.201,34.27,323,33.7296387063012,33.7473641966876,33.6794164835399,33.7473641966876,328.002208868404,0.0,1.0
2019-08-12,33.69,33.856,33.69,33.822,1900,33.1762095064606,33.3396779178014,33.1762095064606,33.3061964359605,1929.42475804943,0.0,1.0
2019-08-13,33.977,34.197,33.52,33.52,2374,33.4588326031763,33.6754774856762,33.0088020972561,33.0088020972561,2410.76546084703,0.0,1.0
2019-08-14,33.041,33.56,32.93,33.56,4287,32.5371071030859,33.0481920758925,32.4277999123701,33.0481920758925,4353.39154618838,0.0,1.0
2019-08-15,33.15,33.15,32.9,33.09,4203,32.6444447948699,32.6444447948699,32.3982574283928,32.5853598269154,4268.0906621483,0.0,1.0
2019-08-16,33.69,33.69,33.2,33.37,5679,33.1762095064606,33.1762095064606,32.6936822681654,32.8610896773698,5766.94905313828,0.0,1.0
2019-08-19,34.12,34.238,34.0,34.0,2496,33.5996517768013,33.7158522137785,33.4814818408923,33.4814818408923,2534.6548400481,0.0,1.0
2019-08-20,34.041,34.127,33.88,34.0,1334,33.5218565689945,33.6065450230626,33.3633119049832,33.4814818408923,1354.65927749365,0.0,1.0
2019-08-21,34.36,34.51,34.21,34.33,1888,33.8359916486193,33.9837040685056,33.6882792287331,33.8064491646421,1917.23891747228,0.0,1.0
2019-08-22,34.39,34.39,34.295,34.37,746,33.8655341325966,33.8655341325966,33.7719829333353,33.8458391432784,757.553089213093,0.0,1.0
2019-08-23,33.758,33.758,33.758,33.758,296,33.2431724701424,33.2431724701424,33.2431724701424,33.2431724701424,300.584067569806,0.0,1.0
2019-08-26,33.77,33.91,33.69,33.91,19193,33.2549894637333,33.3928543889605,33.1762095064606,33.3928543889605,19490.2365164435,0.0,1.0
2019-08-27,33.7,33.968,33.651,33.8,1048,33.1860570011197,33.4499698579832,33.1378042772902,33.2845319477105,1064.23007707148,0.0,1.0
2019-08-28,33.825,33.838,33.751,33.751,700,33.3091506843583,33.3219524274151,33.236279223881,33.236279223881,710.840700334,0.0,1.0
2019-08-29,34.245,34.271,33.85,34.11,1789,33.7227454600399,33.7483489461535,33.333769421006,33.5898042821422,1816.70573271075,0.0,1.0
2019-08-30,34.654,34.654,34.47,34.63,3412,34.1255079915965,34.1255079915965,33.9443140898693,34.1018740044147,3464.84067077087,0.0,1.0
2019-09-03,34.415,34.415,34.29,34.32,2300,33.8901528692443,33.8901528692443,33.7670591860057,33.796601669983,2335.61944395458,0.0,1.0
2019-09-04,35.01,35.01,34.75,34.77,2214,34.4760788014599,34.4760788014599,34.2200439403237,34.2397389296419,2248.28758648497,0.0,1.0
2019-09-05,35.765,35.81,35.43,35.43,2881,35.2195646482209,35.2638783741868,34.8896735771415,34.8896735771415,2925.6172252318,0.0,1.0
2019-09-06,35.845,35.845,35.62,35.71,988,35.2983446054936,35.2983446054936,35.0767759756642,35.1654034275959,1003.30087418571,0.0,1.0
2019-09-09,35.94,35.98,35.85,35.85,1668,35.3918958047549,35.4312857833913,35.3032683528232,35.3032683528232,1693.83184022445,0.0,1.0
2019-09-10,35.88,35.88,35.87,35.88,2300,35.3328108368004,35.3328108368004,35.3229633421413,35.3328108368004,2335.61944395458,0.0,1.0
2019-09-11,36.37,36.416,35.94,36.0,5098,35.8153380750956,35.8606365505274,35.3918958047549,35.4509807727094,5176.95127186106,0.0,1.0
2019-09-12,36.588,36.754,36.38,36.38,3492,36.0300134586637,36.1934818700045,35.8251855697547,35.8251855697547,3546.0796079519,0.0,1.0
2019-09-13,36.838,36.87,36.52,36.82,1563,36.2762008251408,36.3077128080499,35.9630504949819,36.2584753347545,1587.20573517435,0.0,1.0
2019-09-16,36.84,36.885,36.34,36.64,2265,36.2781703240727,36.3224840500385,35.7857955911184,36.0812204308909,2300.07740893787,0.0,1.0
2019-09-17,36.74,36.74,36.44,36.51,4750,36.1796953774818,36.1796953774818,35.8842705377092,35.9532030003228,4823.56189512358,0.0,1.0
2019-09-18,36.685,36.685,36.514,36.666,500,36.1255341568568,36.1255341568568,35.9571419981865,36.1068239170046,507.74335738143,0.0,1.0
2019-09-19,36.745,36.745,36.58,36.68,516,36.1846191248113,36.1846191248113,36.0221354629364,36.1206104095273,523.991144817636,0.0,1.0
2019-09-20,36.349,36.55,36.2,36.55,1010,35.9226757668797,36.121318310805,35.7754233338206,36.121318310805,1021.98650897405,0.13,1.0
2019-09-23,35.876,35.876,35.876,35.876,161,35.4552234122692,35.4552234122692,35.4552234122692,35.4552234122692,162.910720737448,0.0,1.0
2019-09-24,35.8,36.32,35.8,36.32,901,35.3801147886955,35.8940158973581,35.3801147886955,35.8940158973581,911.692915431304,0.0,1.0
2019-09-25,35.86,35.86,35.75,35.75,851,35.4394110704642,35.4394110704642,35.3307012205548,35.3307012205548,861.099523897937,0.0,1.0
2019-09-26,35.805,35.839,35.75,35.8,1461,35.3850561455095,35.4186573718452,35.3307012205548,35.3801147886955,1478.33890060504,0.0,1.0
2019-09-27,35.695,35.84,35.57,35.84,1318,35.2763462956001,35.419645643208,35.1528123752485,35.419645643208,1333.6418008196,0.0,1.0
2019-09-30,36.03,36.05,35.73,35.73,23071,35.6074172021424,35.6271826293987,35.3109357932986,35.3109357932986,23344.802721327,0.0,1.0
2019-10-01,35.3,35.94,34.111,35.85,3009,34.8859791072891,35.5184727794893,33.7109244569048,35.4295283568361,3044.71030247813,0.0,1.0
2019-10-02,34.735,34.869,34.61,34.86,7807,34.3276057872999,34.4600341499168,34.2040718669483,34.4511397076515,7899.6521540202,0.0,1.0
2019-10-03,34.745,34.745,34.745,34.745,232,34.337488500928,34.337488500928,34.337488500928,34.337488500928,234.753336714831,0.0,1.0
2019-10-04,34.94,35.179,34.7,34.7,2089,34.5302014166765,34.7663982723888,34.2930162896015,34.2930162896015,2113.79189826415,0.0,1.0
2019-10-07,35.043,35.157,34.65,34.93,3302,34.6319933670462,34.7446563024069,34.2436027214608,34.5203187030484,3341.18757686368,0.0,1.0
2019-10-08,34.51,34.681,34.43,34.6,2579,34.1052447306671,34.274239133708,34.026183021642,34.1941891533202,2609.60713529116,0.0,1.0
2019-10-09,34.605,34.605,34.552,34.593,2064,34.1991305101343,34.1991305101343,34.1467521279052,34.1872712537805,2088.49520249746,0.0,1.0
2019-10-10,34.767,34.863,34.64,34.745,6631,34.3592304709099,34.4541045217399,34.2337200078327,34.337488500928,6709.69558515537,0.0,1.0
2019-10-11,35.236,35.285,34.81,34.81,3367,34.8227297400691,34.8711550368469,34.4017261395109,34.4017261395109,3406.95898585705,0.0,1.0
2019-10-14,35.065,35.15,34.98,34.98,2462,34.6537353370281,34.7377384028672,34.569732271189,34.569732271189,2491.21859910308,0.0,1.0
2019-10-15,35.325,35.361,35.03,35.03,2072,34.9106858913594,34.9462636604207,34.6191458393297,34.6191458393297,2096.5901451428,0.0,1.0
2019-10-16,35.44,35.589,35.1,35.27,15356,35.0243370980829,35.171589531142,34.6883248347266,34.8563309664047,15538.2424077282,0.0,1.0
2019-10-17,35.48,35.724,35.44,35.58,6507,35.0638679525954,35.3050061651217,35.0243370980829,35.1626950888767,6584.22397415261,0.0,1.0
2019-10-18,35.135,35.56,35.127,35.4,4077,34.722914332425,35.1429296616204,34.7150081615225,34.9848062435704,4125.38514563089,0.0,1.0
2019-10-21,35.27,35.455,35.25,35.25,4059,34.8563309664047,35.0391611685251,34.8365655391485,34.8365655391485,4107.17152467888,0.0,1.0
2019-10-22,35.17,35.534,35.15,35.3,4623,34.7575038301235,35.1172346061873,34.7377384028672,34.8859791072891,4677.86498117527,0.0,1.0
2019-10-23,35.31,35.31,35.16,35.21,2067,34.8958618209172,34.8958618209172,34.7476211164953,34.797034684636,2091.53080598947,0.0,1.0
2019-10-24,35.495,35.552,35.18,35.24,2669,35.0786920230376,35.1350234907179,34.7673865437516,34.8266828255204,2700.67524005122,0.0,1.0
2019-10-25,35.625,35.76,35.42,35.42,4972,35.2071673002032,35.340583934183,35.0045716708266,35.0045716708266,5031.00685407819,0.0,1.0
2019-10-28,35.95,35.95,35.66,35.82,1793,35.5283554931174,35.5283554931174,35.2417567979017,35.3998802159517,1814.2790203866,0.0,1.0
2019-10-29,35.95,36.007,35.95,35.97,1949,35.5283554931174,35.5846869607977,35.5283554931174,35.5481209203736,1972.13040197071,0.0,1.0
2019-10-30,35.945,35.945,35.7,35.73,3718,35.5234141363033,35.5234141363033,35.2812876524142,35.3109357932986,3762.1245944213,0.0,1.0
2019-10-31,35.665,35.78,35.665,35.78,854,35.2466981547158,35.3603493614392,35.2466981547158,35.3603493614392,864.135127389937,0.0,1.0
2019-11-01,36.175,36.207,35.81,35.81,2685,35.7507165497502,35.7823412333602,35.3899975023236,35.3899975023236,2716.8651253419,0.0,1.0
2019-11-04,36.32,36.368,36.152,36.35,3690,35.8940158973581,35.9414529227731,35.7279863084056,35.9236640382425,3733.79229516261,0.0,1.0
2019-11-05,36.27,36.27,36.17,36.185,570,35.8446023292175,35.8446023292175,35.7457751929362,35.7605992633784,576.764663480403,0.0,1.0
2019-11-06,36.306,36.37,36.251,36.37,1197,35.8801800982787,35.9434294654987,35.825825173324,35.9434294654987,1211.20579330885,0.0,1.0
2019-11-07,36.62,36.641,36.33,36.48,2883,36.1904973062019,36.211251004821,35.9038986109862,36.0521393154081,2917.21495581404,0.0,1.0
2019-11-08,36.67,36.67,36.31,36.62,4547,36.2399108743425,36.2399108743425,35.88413318373,36.1904973062019,4600.96302604456,0.0,1.0
2019-11-11,36.505,36.62,36.48,36.62,5378,36.0768460994784,36.1904973062019,36.0521393154081,36.1904973062019,5441.82519332915,0.0,1.0
2019-11-12,36.56,36.56,36.5,36.5,903,36.1312010244331,36.1312010244331,36.0719047426644,36.0719047426644,913.716651092641,0.0,1.0
2019-11-13,36.36,36.42,36.22,36.42,2485,35.9335467518706,35.9928430336394,35.7951887610768,35.9928430336394,2514.49155920843,0.0,1.0
2019-11-14,36.69,36.69,36.28,36.38,2254,36.2596763015988,36.2596763015988,35.8544850428456,35.9533121791269,2280.75009032426,0.0,1.0
2019-11-15,36.88,36.9,36.61,36.61,1730,36.4474478605332,36.4672132877895,36.1806145925738,36.1806145925738,1750.53134705456,0.0,1.0
2019-11-18,36.745,36.9,36.57,36.9,1219,36.3140312265535,36.4672132877895,36.1410837380613,36.4672132877895,1233.46688558353,0.0,1.0
2019-11-19,36.64,36.76,36.64,36.716,823,36.2102627334582,36.3288552969957,36.2102627334582,36.2853713570319,832.767224639249,0.0,1.0
2019-11-20,36.47,36.553,36.431,36.431,939,36.04225660178,36.1242831248935,36.0037140186303,36.0037140186303,950.143892996665,0.0,1.0
2019-11-21,36.135,36.351,36.099,36.351,995,35.7111856952377,35.9246523096053,35.6756079261765,35.9246523096053,1006.80849151404,0.0,1.0
2019-11-22,36.185,36.256,36.12,36.12,1238,35.7605992633784,35.8307665301381,35.6963616247955,35.6963616247955,1252.69237436621,0.0,1.0
2019-11-25,36.461,36.6,36.36,36.475,2220,36.0333621595147,36.1707318789457,35.9335467518706,36.0471979585941,2246.34658408157,0.0,1.0
2019-11-26,36.665,36.83,36.241,36.57,2141,36.2349695175285,36.3980342923926,35.8159424596959,36.1410837380613,2166.40902545885,0.0,1.0
2019-11-27,36.78,36.78,36.591,36.601,610,36.3486207242519,36.3486207242519,36.1618374366803,36.1717201503085,617.239376707099,0.0,1.0
2019-11-29,36.54,36.58,36.54,36.58,189,36.1114355971769,36.1509664516894,36.1114355971769,36.1509664516894,191.243019996134,0.0,1.0
2019-12-02,36.285,36.61,36.275,36.61,1643,35.8594263996596,36.1806145925738,35.8495436860315,36.1806145925738,1662.4988457865,0.0,1.0
2019-12-03,35.846,35.88,35.524,35.8,3172,35.4255752713849,35.4591764977205,35.1073518925592,35.3801147886955,3209.64475887691,0.0,1.0
2019-12-04,36.18,36.264,36.15,36.15,1102,35.7556579065643,35.8386727010406,35.7260097656799,35.7260097656799,1115.07834939545,0.0,1.0
2019-12-05,36.11,36.275,35.97,36.09,785,35.6864789111674,35.8495436860315,35.5481209203736,35.6667134839112,794.31624707389,0.0,1.0
2019-12-06,36.42,36.535,36.22,36.36,1692,35.9928430336394,36.1064942403628,35.7951887610768,35.9335467518706,1712.0803694892,0.0,1.0
2019-12-09,36.255,36.305,36.22,36.305,1671,35.8297782587753,35.8791918269159,35.7951887610768,35.8791918269159,1690.83114504518,0.0,1.0
2019-12-10,36.155,36.28,36.08,36.28,1444,35.730951122494,35.8544850428456,35.656830770283,35.8544850428456,1461.13714748369,0.0,1.0
2019-12-11,36.53,36.53,36.0,36.34,9284,36.1015528835488,36.1015528835488,35.577769061258,35.9137813246143,9394.1809399159,0.0,1.0
2019-12-12,36.75,36.789,36.61,36.747,2204,36.3189725833676,36.3575151665173,36.1806145925738,36.3160077692791,2230.15669879089,0.0,1.0
2019-12-13,36.87,36.9,36.602,36.602,3301,36.4375651469051,36.4672132877895,36.1727084216713,36.1727084216713,3340.175709033,0.0,1.0
2019-12-16,37.018,37.034,36.73,36.9,29382,36.5838293086014,36.5996416504064,36.2992071561113,36.4672132877895,29730.7006006688,0.0,1.0
2019-12-17,37.14,37.215,36.75,36.88,4079,36.7043984148645,36.7785187670755,36.3189725833676,36.4474478605332,4127.40888129223,0.0,1.0
2019-12-18,36.952,37.32,36.939,37.11,1244,36.5186033986557,36.8822872601708,36.5057558709392,36.6747502739801,1258.76358135022,0.0,1.0
2019-12-19,37.01,37.01,36.9,36.93,3466,36.5759231376989,36.5759231376989,36.4672132877895,36.4968614286739,3507.13390109312,0.0,1.0
2019-12-20,37.205,37.33,37.06,37.14,2282,36.7686360534473,36.8921699737989,36.6253367058395,36.7043984148645,2309.08238958295,0.0,1.0
2019-12-23,37.46,37.54,37.29,37.29,977,37.0206452509646,37.0997069599896,36.8526391192864,36.8526391192864,988.594870562025,0.0,1.0
2019-12-24,37.557,37.557,37.381,37.464,903,37.1165075731574,37.1165075731574,36.9425718133024,37.0245983364158,913.71665109264,0.0,1.0
2019-12-26,37.575,37.575,37.526,37.537,500,37.1342964576881,37.1342964576881,37.0858711609102,37.0967421459012,505.933915333687,0.0,1.0
2019-12-27,37.425,37.7,37.34,37.7,2819,36.9860557532661,37.2578303780396,36.9020526874271,37.2578303780396,2852.45541465133,0.0,1.0
2019-12-30,36.97,37.3,36.91,37.24,3333,36.6846329876083,37.0120857570405,36.6250961204388,36.952548889871,3358.92715736376,0.15,1.0
2019-12-31,37.06,37.437,36.773,37.02,4634,36.7739382883625,37.1480282704109,36.4891536070684,36.7342470435829,4670.047538921,0.0,1.0
2020-01-02,37.525,37.648,37.15,37.15,2465,37.2353490089262,37.3573995866236,36.8632435891168,36.8632435891168,2484.17505037554,0.0,1.0
2020-01-03,37.89,37.98,37.712,37.712,1456,37.5975316175406,37.6868369182949,37.4209055782711,37.4209055782711,1467.32611494799,0.0,1.0
2020-01-06,38.196,38.21,37.89,38.0,2522,37.9011696401051,37.915061575778,37.5975316175406,37.7066825406847,2541.61844910633,0.0,1.0
2020-01-07,38.54,38.61,38.13,38.13,3631,38.2425143452102,38.3119740235747,37.8356790862186,37.8356790862186,3659.24527704406,0.0,1.0
2020-01-08,38.604,38.748,38.5,38.735,4780,38.3060203368577,38.4489088180645,38.2028231004306,38.4360091635111,4817.18326198584,0.0,1.0
2020-01-09,38.75,38.75,38.65,38.69,4186,38.4508933803035,38.4508933803035,38.3516652683543,38.391356513134,4218.56258047546,0.0,1.0
2020-01-10,38.65,39.0,38.65,38.76,4961,38.3516652683543,38.6989636601764,38.3516652683543,38.4608161914984,4999.59124742924,0.0,1.0
2020-01-13,39.045,39.09,38.7,38.7,4603,38.7436163105536,38.7882689609307,38.4012793243289,38.4012793243289,4638.80639224284,0.0,1.0
2020-01-14,39.205,39.25,39.15,39.16,2022,38.9023812896722,38.9470339400494,38.8478058281002,38.8577286392951,2037.72898655552,0.0,1.0
2020-01-15,38.98,39.245,38.98,39.19,2273,38.6791180377866,38.9420725344519,38.6791180377866,38.8874970728798,2290.68149675603,0.0,1.0
2020-01-16,39.248,39.25,39.1,39.1,2281,38.9450493778104,38.9470339400494,38.7981917721256,38.7981917721256,2298.74372815684,0.0,1.0
2020-01-17,39.449,39.5,39.07,39.5,4686,39.1444978828282,39.1951042199223,38.7684233385408,39.1951042199223,4722.45204302628,0.0,1.0
2020-01-21,39.167,39.25,39.02,39.2,3013,38.8646746071315,38.9470339400494,38.7188092825663,38.8974198840748,3036.43790133124,0.0,1.0
2020-01-22,39.11,39.499,39.043,39.15,6819,38.8081145833205,39.1941119388028,38.7416317483146,38.8478058281002,6872.04449026808,0.0,1.0
2020-01-23,39.085,39.461,38.905,39.02,6877,38.7833075553332,39.1564052562621,38.6046969538247,38.7188092825663,6930.49566792398,0.0,1.0
2020-01-24,39.153,39.46,39.0,39.19,3739,38.8507826714587,39.1554129751426,38.6989636601764,38.8874970728798,3768.08540095502,0.0,1.0
2020-01-27,38.482,38.67,38.37,38.56,6441,38.1849620402797,38.3715108907442,38.0738265548966,38.2623599676001,6491.10405657966,0.0,1.0
2020-01-28,38.95,38.959,38.44,38.6,18607,38.6493496042018,38.6582801342773,38.1432862332611,38.3020512123797,18751.7424593662,0.0,1.0
2020-01-29,38.81,39.19,38.755,39.05,4680,38.510430247473,38.8874970728798,38.455854785901,38.748577716151,4716.40536947567,0.0,1.0
2020-01-30,38.59,38.59,38.42,38.42,4086,38.2921284011848,38.2921284011848,38.1234406108712,38.1234406108712,4117.7846879653,0.0,1.0
2020-01-31,37.987,38.61,37.987,38.61,1238,37.6937828861313,38.3119740235747,37.6937828861313,38.3119740235747,1247.63030927583,0.0,1.0
2020-02-03,38.08,38.45,38.04,38.04,2432,37.7860650302441,38.153209044456,37.7463737854644,37.7463737854644,2450.91834584718,0.0,1.0
2020-02-04,38.885,38.889,38.54,38.54,2889,38.5848513314349,38.5888204559128,38.2425143452102,38.2425143452102,2911.47331461863,0.0,1.0
2020-02-05,39.065,39.2299,38.8631,38.8631,1409,38.7634619329434,38.9270890895476,38.563120374918,38.563120374918,1419.96050546821,0.0,1.0
2020-02-06,39.2,39.397,39.135,39.195,1882,38.8974198840748,39.0928992646146,38.8329216113078,38.8924584784773,1896.63993704128,0.0,1.0
2020-02-07,38.965,39.11,38.88,39.11,2336,38.6642338209942,38.8081145833205,38.5798899258374,38.8081145833205,2354.17156903743,0.0,1.0
2020-02-10,39.175,39.18,38.61,38.61,1618,38.8726128560875,38.8775742616849,38.3119740235747,38.3119740235747,1630.58630081445,0.0,1.0
2020-02-11,39.41,39.55,39.22,39.32,15210,39.105798919168,39.2447182758969,38.9172655064646,39.0164936184138,15328.3174507959,0.0,1.0
2020-02-12,39.75,39.75,39.47,39.66,9880,39.4431744997952,39.4431744997952,39.1653357863375,39.3538691990409,9956.8557800042,0.0,1.0
2020-02-13,39.625,39.791,39.42,39.42,4320,39.3191393598587,39.4838580256944,39.1157217303629,39.1157217303629,4353.60495643909,0.0,1.0
2020-02-14,39.226,39.7,39.2,39.7,4348,38.9232191931815,39.3935604438206,38.8974198840748,39.3935604438206,4381.82276634193,0.0,1.0
2020-02-18,38.922,39.077,38.909,38.98,907,38.6215657328561,38.7753693063773,38.6086660783027,38.6791180377866,914.055485067186,0.0,1.0
2020-02-19,39.135,39.155,39.0,39.0,894,38.8329216113078,38.8527672336976,38.6989636601764,38.6989636601764,900.954359040866,0.0,1.0
2020-02-20,38.785,39.06,38.525,38.95,2260,38.4856232194857,38.7585005273459,38.2276301284179,38.6493496042018,2277.58037072971,0.0,1.0
2020-02-21,38.53,38.805,38.5,38.61,3233,38.2325915340153,38.5054688418755,38.2028231004306,38.3119740235747,3258.1492648536,0.0,1.0
2020-02-24,37.241,37.568,36.95,37.22,10489,36.9535411709905,37.2780170970643,36.6647873652184,36.9327032674812,10570.5931453911,0.0,1.0
2020-02-25,35.968,37.4,35.735,37.28,11809,35.6903673058776,37.1113138689897,35.459165805036,36.9922401346507,11900.8613265253,0.0,1.0
2020-02-26,35.846,36.58,35.846,36.28,3660,35.5693090092996,36.2976433510065,35.5693090092996,35.999959015159,3688.470865872,0.0,1.0
2020-02-27,34.31,35.34,34.23,34.77,22206,34.0451652097603,35.0672147628368,33.965782720201,34.5016145247265,22378.738810807,0.0,1.0
2020-02-28,33.577,34.022,32.75,33.03,13528,33.3178231491729,33.7593882473467,32.4972066633533,32.775045376811,13633.233298775,0.0,1.0
2020-03-02,34.762,34.762,33.55,34.05,7355,34.4936762757706,34.4936762757706,33.2910315589466,33.7871721186925,7412.21399412255,0.0,1.0
2020-03-03,34.302,37.07,34.2,35.0,4769,34.0372269608044,36.7838610995574,33.9360142866162,34.7298391822096,4806.09769380972,0.0,1.0
2020-03-04,35.3,35.3,34.82,34.82,1094,35.0275235180571,35.0275235180571,34.5512285807011,34.5512285807011,1102.51014406119,0.0,1.0
2020-03-05,34.16,34.74,34.05,34.26,7176,33.8963230418366,34.4718460911418,33.7871721186925,33.9955511537857,7231.82156652936,0.0,1.0
2020-03-06,33.456,33.88,33.03,33.42,7295,33.1977571337144,33.6184843283789,32.775045376811,33.1620350134127,7351.74725861647,0.0,1.0
2020-03-09,30.599,31.77,30.0,30.94,13914,30.3628099753266,31.5247711662514,29.7684335847511,30.7011778370733,14022.2359638642,0.0,1.0
2020-03-10,31.841,32.25,31.07,31.76,7782,31.5952231257353,32.0010661036074,30.8301743826072,31.5148483550565,7842.53559514096,0.0,1.0
2020-03-11,29.848,31.271,29.68,31.02,7481,29.6176068545884,31.0296228876251,29.4509036265137,30.7805603266326,7539.19413868535,0.0,1.0
2020-03-12,26.381,28.06,26.09,28.06,8551,26.1773682133106,27.8434082129372,25.8886144075385,27.8434082129372,8617.51758854413,0.0,1.0
2020-03-13,27.5,28.951,26.37,27.5,5804,27.2877307860218,28.7275306904043,26.1664531209962,27.2877307860218,5849.14888128992,0.0,1.0
2020-03-16,24.53,25.84,24.01,24.76,6048,24.3406558611315,25.6405441276656,23.8246696789958,24.5688805186146,6095.04693901471,0.0,1.0
2020-03-17,25.23,25.29,23.995,24.75,14160,25.114635134335,25.1743607826925,23.8852822056428,24.6368299474749,14225.0444049487,0.08,1.0
2020-03-18,23.159,24.24,22.46,23.23,13950,23.0531048385281,24.129161936436,22.3573010351631,23.1237801890845,14014.0797633499,0.0,1.0
2020-03-19,23.79,24.21,23.08,23.08,4144,23.6812195737546,24.0992991122573,22.9744660681907,22.9744660681907,4163.03559421663,0.0,1.0
2020-03-20,23.618,24.633,23.51,24.27,6031,23.5100060484631,24.5203649331777,23.4024998814196,24.1590247606148,6058.70358801169,0.0,1.0
2020-03-23,23.14,23.265,22.11,23.2,10984,23.0341917165482,23.1586201506264,22.0089014197442,23.0939173649058,11034.4553491495,0.0,1.0
2020-03-24,25.04,25.18,24.762,24.83,4295,24.9255039145362,25.0648637607037,24.6487750771464,24.7164641452849,4314.72921746149,0.0,1.0
2020-03-25,26.638,26.971,25.395,25.89,15948,26.5161970157914,26.8476743641756,25.2788806673182,25.7716172662677,16021.2576391329,0.0,1.0
2020-03-26,28.225,28.225,26.96,26.96,6610,28.0959404148476,28.0959404148476,26.8367246619767,26.8367246619767,6640.36324270557,0.0,1.0
2020-03-27,27.411,27.895,26.692,27.23,6368,27.2856624521307,27.7674493488813,26.5699500993131,27.1054900795855,6397.25160810121,0.0,1.0
2020-03-30,27.277,27.31,26.43,26.98,4810,27.1522751707989,27.1851242773955,26.3091481014853,26.8566332114292,4832.09488614429,0.0,1.0
2020-03-31,27.073,27.81,27.073,27.5,7539,26.9492079663833,27.6828380137081,26.9492079663833,27.3742554971943,7573.63063339748,0.0,1.0
2020-04-01,25.755,26.39,25.486,26.39,7977,25.6372345574633,26.2693310025803,25.3694645673271,26.2693310025803,8013.6426001607,0.0,1.0
2020-04-02,26.179,26.471,25.85,25.85,1157,26.0592958058564,26.3499606278629,25.7318001673627,25.7318001673627,1162.31471585633,0.0,1.0
2020-04-03,25.729,26.37,25.36,26.07,7451,25.611353443175,26.2494224531278,25.2440407057763,25.9507942113402,7485.22640263225,0.0,1.0
2020-04-06,27.087,27.14,26.0,26.0,5527,26.9631439510001,27.0159016070492,25.8811142882564,25.8811142882564,5552.38844817453,0.0,1.0
2020-04-07,27.212,28.283,27.212,27.855,2763,27.0875723850782,28.1536752082599,27.0875723850782,27.7276322499763,2775.69192732156,0.0,1.0
2020-04-08,27.87,28.0,27.22,27.75,20976,27.7425636620657,27.8719692335069,27.0955358048592,27.6231123653506,21072.3539151274,0.0,1.0
2020-04-09,28.381,31.13,28.25,29.26,115873,28.2512271005772,30.987657222824,28.1208261016633,29.1262078490148,116405.266266569,0.0,1.0
2020-04-13,28.451,28.805,28.25,28.39,75951,28.3209070236609,28.6732883489703,28.1208261016633,28.2601859478308,76299.8833051031,0.0,1.0
2020-04-14,29.377,29.762,29.14,29.19,55686,29.2426728633119,29.6259124402726,29.0067565522997,29.056527925931,55941.7953908173,0.0,1.0
2020-04-15,29.2,29.35,28.738,28.92,33249,29.0664822006572,29.215796321551,28.6065947083044,28.7877625083222,33401.7303262811,0.0,1.0
2020-04-16,29.59,29.7,29.443,29.61,16594,29.4546989149811,29.5641959369699,29.3083710765052,29.4746074644336,16670.2250604321,0.0,1.0
2020-04-17,30.29,30.38,29.93,30.38,29299,30.1514981458188,30.241086618355,29.7931442556737,30.241086618355,29433.5858771604,0.0,1.0
2020-04-20,30.55,31.018,29.96,29.96,28164,30.4103092887013,30.8761693458899,29.8230070798524,29.8230070798524,28293.3722189954,0.0,1.0
2020-04-21,29.39,30.008,29.0,30.0,11119,29.255613420456,29.8707875985384,28.8673967061322,29.8628241787574,11170.0754758916,0.0,1.0
2020-04-22,29.911,30.172,29.52,29.8,10827,29.7742311336938,30.034037704049,29.3850189918973,29.6637386842324,10876.7341647161,0.0,1.0
2020-04-23,30.065,30.44,29.9,29.9,12700,29.9275269644781,30.3008122667125,29.7632814314949,29.7632814314949,12758.3378490712,0.0,1.0
2020-04-24,30.575,30.727,29.0,30.12,14332,30.435194975517,30.586499951356,28.8673967061322,29.9822754754725,14397.8344923534,0.0,1.0
2020-04-27,31.031,31.17,30.73,30.73,12826,30.8891099030341,31.027474321729,30.5894862337739,30.5894862337739,12884.9166340305,0.0,1.0
2020-04-28,30.809,31.74,30.601,31.74,12485,30.6681250041113,31.5948679811254,30.4610760898052,31.5948679811254,12542.3502398153,0.0,1.0
2020-04-29,31.822,32.0,31.285,31.4,12810,31.6764930338806,31.8536791240079,31.1419484810809,31.2564226404328,12868.8431375278,0.0,1.0
2020-04-30,31.2,31.59,31.114,31.18,11026,31.0573371459077,31.4455538602316,30.971730383262,31.0374285964552,11076.6482774692,0.0,1.0
2020-05-01,30.315,30.81,30.1,30.45,15814,30.1763838326344,30.6691204315839,29.96236692602,30.3107665414388,15886.6421059222,0.0,1.0
2020-05-04,30.474,30.49,30.045,30.22,9596,30.3346568007818,30.3505836403438,29.9076184150256,30.081818222735,9640.07952753444,0.0,1.0
2020-05-05,31.146,31.5,30.95,30.95,6530,31.003584062386,31.3559653876953,30.8084802777514,30.8084802777514,6559.99576019173,0.0,1.0
2020-05-06,31.819,32.32,31.5,31.5,10065,31.6735067514628,32.172215915248,31.3559653876953,31.3559653876953,10111.2338937718,0.0,1.0
2020-05-07,33.1,33.3,32.68,32.68,19324,32.9486493438957,33.1477348384208,32.5305698053931,32.5305698053931,19412.7654012167,0.0,1.0
2020-05-08,33.47,33.47,33.16,33.39,12001,33.316957508767,33.316957508767,33.0083749922532,33.237323310957,12056.1269706066,0.0,1.0
2020-05-11,33.91,34.01,33.29,33.29,12204,33.7549455967222,33.8544883439847,33.1377805636945,33.1377805636945,12260.0594574854,0.0,1.0
2020-05-12,33.715,34.44,33.715,34.05,18983,33.5608372395602,34.2825221572135,33.5608372395602,33.8943054428897,19070.1990070015,0.0,1.0
2020-05-13,33.35,34.114,33.1,33.6,12730,33.197506212052,33.9580128011377,32.9486493438957,33.4463630802083,12788.4756550139,0.0,1.0
2020-05-14,33.071,33.22,32.24,32.63,11627,32.9197819471896,33.0681006406107,32.092581717438,32.4807984317618,11680.4089898544,0.0,1.0
2020-05-15,33.681,33.88,33.001,33.001,9800,33.526992705491,33.7250827725434,32.8501020241058,32.8501020241058,9845.01660794471,0.0,1.0
2020-05-18,34.42,34.74,34.328,34.45,30936,34.262613607761,34.5811503990011,34.1710342802795,34.2924764319398,31078.1054880998,0.0,1.0
2020-05-19,34.6,34.93,34.25,34.25,11710,34.4417905528336,34.7702816187999,34.0933909374147,34.0933909374147,11763.7902529625,0.0,1.0
2020-05-20,35.45,35.49,35.07,35.07,20381,35.287903904565,35.3277210034701,34.9096414649674,34.9096414649674,20474.6207639308,0.0,1.0
2020-05-21,35.24,35.62,34.67,35.21,51873,35.0788641353137,35.4571265749113,34.5114704759173,35.049001311135,52111.2802555017,0.0,1.0
2020-05-22,35.775,35.89,35.135,35.27,9283,35.6114178331682,35.7258919925201,34.9743442506881,35.1087269594925,9325.64175219907,0.0,1.0
2020-05-26,36.13,37.14,35.99,37.14,15702,35.9647945859502,36.9701763333017,35.8254347397827,36.9701763333017,15774.1276304029,0.0,1.0
2020-05-27,35.551,36.17,34.4,36.17,10751,35.3884420793002,36.0046116848552,34.2427050583085,36.0046116848552,10800.3850563279,0.0,1.0
2020-05-28,35.792,36.05,35.505,35.86,12144,35.6283401002029,35.8851603881402,35.3426524155594,35.6960291683414,12199.7838456001,0.0,1.0
2020-05-29,36.675,36.705,35.78,35.78,12008,36.507302558531,36.5371653827097,35.6163949705314,35.6163949705314,12063.1591253265,0.0,1.0
2020-06-01,37.369,37.51,36.88,36.91,10940,37.1981292245329,37.3384844981731,36.7113651904191,36.7412280145979,10990.2532337669,0.0,1.0
2020-06-02,37.499,37.63,36.94,37.63,13265,37.3275347959742,37.4579357948881,36.7710908387767,37.4579357948881,13325.9331943252,0.0,1.0
2020-06-03,37.774,37.923,37.546,37.55,15685,37.6012773509461,37.7495960443673,37.3743198871876,37.3783015970781,15757.0495403687,0.0,1.0
2020-06-04,36.65,37.48,36.502,37.48,12751,36.4824168717153,37.3086216739943,36.3350936057668,37.3086216739943,12809.5721191738,0.0,1.0
2020-06-05,36.34,36.99,36.34,36.99,13299,36.1738343552015,36.8208622124079,36.1738343552015,36.8208622124079,13360.0893743936,0.0,1.0
2020-06-08,36.815,36.95,36.018,36.462,9791,36.6466624046985,36.7810451135029,35.8533067090162,36.2952765068618,9835.97526616191,0.0,1.0
2020-06-09,36.944,37.0,36.61,36.61,5447,36.7750725486672,36.8308164871342,36.4425997728103,36.4425997728103,5472.0209656607,0.0,1.0
2020-06-10,37.571,37.66,36.89,36.89,13862,37.3992055740032,37.4877986190668,36.7213194651454,36.7213194651454,13925.6755325847,0.0,1.0
2020-06-11,35.8,36.841,35.57,36.2,14625,35.6363035199839,36.6725435189868,35.4073552012801,36.034474509034,14692.1803970603,0.0,1.0
2020-06-12,36.524,36.7,35.87,36.4,12094,36.3569930101646,36.5321882453466,35.7059834430676,36.233560003559,12149.5541690289,0.0,1.0
2020-06-15,37.49,37.6,36.27,36.27,21588,37.3185759487206,37.4280729707093,36.1041544321177,36.1041544321177,21687.1651563582,0.0,1.0
2020-06-16,38.032,38.25,37.94,38.15,14169,37.8580976388834,38.0751008279157,37.7665183114019,37.9755580806532,14234.0857467315,0.0,1.0
2020-06-17,38.695,39.05,38.343,38.37,9372,38.518066053234,38.8714428060159,38.1676755828699,38.1945521246308,9415.05057649569,0.0,1.0
2020-06-18,38.999,39.16,38.85,39.14,9616,38.820676004912,38.9809398280047,38.6723573114909,38.9610312785522,9660.17139816291,0.0,1.0
2020-06-19,38.97,39.7,38.73,39.45,23624,38.7918086082059,39.5184706632223,38.5529060147758,39.269613795066,23732.5175863353,0.0,1.0
2020-06-22,39.865,39.9,39.25,39.25,10956,39.6827161962055,39.7175561577474,39.070528300541,39.070528300541,11006.3267302696,0.0,1.0
2020-06-23,40.19,40.96,40.19,40.4,10665,40.0062301248087,40.7727092787302,40.0062301248087,40.21526989406,10713.9900126256,0.0,1.0
2020-06-24,39.344,40.4,39.07,39.92,11623,39.1640984829678,40.21526989406,38.8913513554684,39.7374647071999,11676.3906157287,0.0,1.0
2020-06-25,40.138,40.21,39.231,39.32,10890,39.9544678962322,40.0261386742612,39.0516151785611,39.1402082236247,10940.0235571957,0.0,1.0
2020-06-26,40.025,40.38,39.45,40.2,19713,39.8419845918256,40.1953613446075,39.269613795066,40.016184399535,19803.5522849402,0.0,1.0
2020-06-29,39.5044,39.6999,39.121,39.17,7530,39.3237650495768,39.5183711204751,38.9421181565723,38.990894102731,7564.58929161467,0.0,1.0
2020-06-30,40.18,40.18,39.75,39.92,4868,39.9962758500825,39.9962758500825,39.5682420368536,39.7374647071999,4890.36131096682,0.0,1.0
2020-07-01,41.161,41.18,40.18,40.22,8000,40.9727902007278,40.9917033227077,39.9962758500825,40.0360929489875,8036.74825138345,0.0,1.0
2020-07-02,41.05,41.53,41.05,41.53,14003,40.8622977512664,41.3401029381265,40.8622977512664,41.3401029381265,14067.3232205153,0.0,1.0
2020-07-06,41.56,41.98,41.36,41.69,3946,41.3699657623053,41.7880453008079,41.1708802677803,41.4993713337466,3964.12607499488,0.0,1.0
2020-07-07,41.605,41.88,41.47,41.47,8165,41.4147599985734,41.6885025535454,41.280377289769,41.280377289769,8202.50618406823,0.0,1.0
2020-07-08,42.73,42.89,41.82,41.82,8145,42.5346159052768,42.6938843008969,41.6287769051879,41.6287769051879,8182.41431343977,0.0,1.0
2020-07-09,42.93,43.35,42.27,43.01,30649,42.7337013998019,43.1517809383045,42.0767192678692,42.8133355976119,30789.7871445814,0.0,1.0
2020-07-10,42.515,42.97,42.41,42.92,6374,42.3205989986624,42.7735184987069,42.2160791140368,42.7237471250756,6403.27916928976,0.0,1.0
2020-07-13,40.32,42.65,40.22,42.65,28314,40.13563569625,42.4549817074668,40.0360929489875,42.4549817074668,28444.0612487088,0.0,1.0
2020-07-14,40.341,40.527,39.13,40.11,17751,40.1565396731751,40.3416891830834,38.951077003826,39.9265959269987,17832.5397762884,0.0,1.0
2020-07-15,40.5,40.9,40.002,40.75,7936,40.3148126413225,40.7129836303726,39.8190897599552,40.5636695094789,7972.45426537238,0.0,1.0
2020-07-16,39.795,39.9,39.6,39.6,2900,39.6130362731217,39.7175561577474,39.4189279159598,39.4189279159598,2913.3212411265,0.0,1.0
2020-07-17,40.533,40.73,39.8,39.8,4154,40.3476617479192,40.5437609600263,39.6180134104849,39.6180134104849,4173.08152953085,0.0,1.0
2020-07-20,41.715,41.787,40.53,40.53,2827,41.5242570205622,41.5959277985912,40.3446754655013,40.3446754655013,2839.98591333262,0.0,1.0
2020-07-21,41.67,42.145,41.52,42.0,8209,41.4794627842941,41.9522908337911,41.3301486634003,41.8079538502604,8246.70829945083,0.0,1.0
2020-07-22,41.415,41.9459,41.2101,41.9459,4035,41.2256287787746,41.7541012239914,41.0216656896337,41.7541012239914,4053.53489929153,0.0,1.0
2020-07-23,40.8699,41.66,40.4969,41.36,4179,40.6830212634466,41.4695085095678,40.3117268161574,41.1708802677803,4198.19636781643,0.0,1.0
2020-07-24,40.2771,40.475,40.0,40.0001,4012,40.0929318576744,40.2899269545069,39.8170989050099,39.8171984477572,4030.42924806879,0.0,1.0
2020-07-27,40.935,41.0899,40.68,40.735,2192,40.7478235919145,40.9020153074242,40.4939895863951,40.5487380973895,2202.06902087906,0.0,1.0
2020-07-28,41.01,41.46,41.0,41.0,5050,40.8224806523614,41.2704230150428,40.8125263776352,40.8125263776352,5073.1973336858,0.0,1.0
2020-07-29,41.905,42.06,41.5,41.5,2257,41.713388240361,41.8676794986179,41.3102401139478,41.3102401139478,2267.36760042155,0.0,1.0
2020-07-30,42.16,42.33,41.46,41.48,6761,41.9672222458804,42.1364449162267,41.2704230150428,41.2903315644953,6792.05686595044,0.0,1.0
2020-07-31,42.16,42.16,41.6,41.6,3863,41.9672222458804,41.9672222458804,41.4097828612103,41.4097828612103,3880.74481188678,0.0,1.0
2020-08-03,43.19,43.3799,42.67,42.67,9217,42.9925125426845,43.181544219736,42.4748902569193,42.4748902569193,9259.33857912514,0.0,1.0
2020-08-04,43.2476,43.4199,43.1776,43.19,5697,43.0498491651077,43.221361318641,42.9801692420239,42.9925125426845,5723.16934851643,0.0,1.0
2020-08-05,43.42,43.53,43.19,43.53,10275,43.2214608613883,43.330957883377,42.9925125426845,43.330957883377,10322.1985353706,0.0,1.0
2020-08-06,42.915,43.2,42.7636,43.2,4782,42.7187699877125,43.0024668174107,42.5680622683571,43.0024668174107,4803.96626726445,0.0,1.0
2020-08-07,40.975,42.24,40.777,42.24,10588,40.7876406908195,42.0468564436905,40.5905460512397,42.0468564436905,10636.636310706,0.0,1.0
2020-08-10,40.4,41.1272,39.881,41.0,15437,40.21526989406,40.9391447521531,39.6986430357675,40.8125263776352,15507.9103445758,0.0,1.0
2020-08-11,39.9017,40.439,39.8801,40.105,7204,39.7192483844509,40.2540915654924,39.6977471510422,39.9216187896356,7237.09180037078,0.0,1.0
2020-08-12,40.325,40.4999,39.9001,39.94,3291,40.1406128336131,40.3147130985753,39.7176557004947,39.7573732566524,3306.11731191287,0.0,1.0
2020-08-13,40.57,40.8777,40.46,40.8241,2903,40.3844925644063,40.6907855977331,40.2749955424175,40.6374306852004,2916.33502172077,0.0,1.0
2020-08-14,40.42,40.9499,40.42,40.76,2012,40.2351784435125,40.7626554612566,40.2351784435125,40.5736237842051,2021.24218522294,0.0,1.0
2020-08-17,41.25,41.2699,40.48,40.48,3653,41.0613832457915,41.0811922524967,40.29490409187,40.29490409187,3669.78017028796,0.0,1.0
2020-08-18,40.98,41.45,40.96,41.45,8594,40.7926178281827,41.2604687403165,40.7727092787302,41.2604687403165,8633.47680904865,0.0,1.0
2020-08-19,41.44,41.5921,41.0773,41.5543,2448,41.2505144655903,41.4019189841766,40.8894729212691,41.3642918257113,2459.24496492333,0.0,1.0
2020-08-20,42.125,42.125,41.46,41.46,2150,41.9323822843386,41.9323822843386,41.2704230150428,41.2704230150428,2159.8760925593,0.0,1.0
2020-08-21,41.875,42.1,41.751,42.1,2011,41.6835254161823,41.9074965975229,41.5600924095767,41.9074965975229,2020.23759169151,0.0,1.0
2020-08-24,41.7701,42.5,41.6535,42.23,3936,41.5791050743039,42.305667586573,41.4630382309958,42.0369021689642,3954.08013968065,0.0,1.0
2020-08-25,41.9381,41.9381,41.725,41.725,1396,41.7463368897049,41.7463368897049,41.5342112952885,41.5342112952885,1402.41256986641,0.0,1.0
2020-08-26,43.34,43.64,42.31,42.75,10392,43.1418266635783,43.4404549053658,42.1165363667742,42.5545244547294,10439.7359785471,0.0,1.0
2020-08-27,43.3999,43.6492,43.3999,43.64,1923,43.2014527691885,43.449612838114,43.2014527691885,43.4404549053658,1931.83336092629,0.0,1.0
2020-08-28,43.6337,43.86,43.54,43.54,3363,43.4341837122883,43.6594489493434,43.3409121581033,43.3409121581033,3378.44804617531,0.0,1.0
2020-08-31,43.626,43.71,43.52,43.52,2567,43.4265189207491,43.5101348284496,43.3210036086508,43.3210036086508,2578.79159516266,0.0,1.0
2020-09-01,44.532,44.57,43.85,43.85,6812,44.3283762109475,44.3662024549073,43.6494946746171,43.6494946746171,6843.29113605301,0.0,1.0
2020-09-02,44.43,44.93,43.8301,44.93,3946,44.2268426087398,44.7245563450524,43.6296856679119,44.7245563450524,3964.12607499488,0.0,1.0
2020-09-03,41.9257,43.6,41.63,43.6,14305,41.7339935890444,43.4006378064608,41.4396456853891,43.4006378064608,14370.710467005,0.0,1.0
2020-09-04,41.2917,41.8,39.7601,41.6,21502,41.1028925713999,41.6088683557354,39.5782958543271,41.4097828612103,21600.7701126559,0.0,1.0
2020-09-08,40.26,40.74,39.43,39.49,13696,40.0759100478925,40.5537152347526,39.2497052456135,39.309430893971,13758.9130063684,0.0,1.0
2020-09-09,40.73,40.8162,40.23,40.58,16964,40.5437609600263,40.6295668081667,40.0460472237137,40.3944468391326,17041.9246670586,0.0,1.0
2020-09-10,40.06,41.215,40.06,40.61,3498,39.8768245533674,41.0265432842496,39.8768245533674,40.4243096633113,3514.06817291741,0.0,1.0
2020-09-11,39.7948,40.2055,39.7159,40.2055,2306,39.6128371876272,40.0216592506344,39.5342979600371,40.0216592506344,2316.59268346128,0.0,1.0
2020-09-14,40.67,40.9099,40.12,40.12,4877,40.4840353116688,40.7228383623516,39.9365502017249,39.9365502017249,4899.40265274963,0.0,1.0
2020-09-15,41.185,41.3999,40.91,40.91,2940,40.9966804600708,41.210597823938,40.7229379050989,40.7229379050989,2953.50498238342,0.0,1.0
2020-09-16,41.48,41.6399,41.4126,41.6083,2688,41.2903315644953,41.4495004173681,41.2232397528403,41.4180449092331,2700.34741246484,0.0,1.0
2020-09-17,41.0709,41.19,40.8,40.875,1734,40.8831021854443,41.001657597434,40.6134408831101,40.688097943557,1741.96518348736,0.0,1.0
2020-09-18,41.2128,41.31,40.85,41.2401,2161,41.0243533438098,41.121108894149,40.6632122567414,41.0515285138125,2170.92662140495,0.0,1.0
2020-09-21,41.5626,41.5626,40.14,40.14,9762,41.3725538737341,41.3725538737341,39.9564587511775,39.9564587511775,9806.84205375065,0.0,1.0
2020-09-22,41.6317,41.73,40.91,41.19,5595,41.4413379120925,41.5391884326516,40.7229379050989,41.001657597434,5620.7008083113,0.0,1.0
2020-09-23,41.18,42.0985,41.18,41.93,3822,40.9917033227077,41.906003456314,40.9917033227077,41.7382739271766,3839.55647709844,0.0,1.0
2020-09-24,40.735,41.0635,40.54,40.54,7721,40.5487380973895,40.8757360221469,40.3546297402276,40.3546297402276,7756.46665611644,0.0,1.0
2020-09-25,41.51,41.5356,40.5,40.5,4721,41.320194388674,41.3456773319732,40.3148126413225,40.3148126413225,4742.68606184766,0.0,1.0
2020-09-28,41.98,42.1,41.98,42.0,1812,41.7880453008079,41.9074965975229,41.7880453008079,41.8079538502604,1820.32347893835,0.0,1.0
2020-09-29,42.3665,42.4699,42.16,42.16,1895,42.1727780189776,42.275705219647,41.9672222458804,41.9672222458804,1903.70474204645,0.0,1.0
2020-09-30,42.3,42.6999,42.27,42.36,3958,42.106582092048,42.5046535383508,42.0767192678692,42.1663077404055,3976.18119737196,0.0,1.0
2020-10-01,42.71,42.96,42.608,42.74,3790,42.5147073558243,42.7635642239807,42.4131737536166,42.5445701800031,3807.40948409291,0.0,1.0
2020-10-02,42.42,42.98,42.2601,42.57,4428,42.226033388763,42.7834727734332,42.0668645358902,42.3753475096568,4448.34015714074,0.0,1.0
2020-10-05,42.9502,43.0,42.63,42.63,4679,42.7538090347489,42.8033813228857,42.4350731580143,42.4350731580143,4700.49313352789,0.0,1.0
2020-10-06,43.4412,43.8,43.19,43.19,5778,43.2425639238079,43.5997233009859,42.9925125426845,42.9925125426845,5804.54142456169,0.0,1.0
2020-10-07,44.1815,44.2906,43.75,43.75,3354,43.9794788817924,44.0880800190558,43.5499519273546,43.5499519273546,3369.40670439251,0.0,1.0
2020-10-08,44.29,44.5,44.1001,44.48,2135,44.0874827625722,44.2965225318235,43.8984510855207,44.276613982371,2144.80718958796,0.0,1.0
2020-10-09,45.4,45.5499,44.97,44.97,6239,45.1924072571863,45.3416218353328,44.7643734439574,44.7643734439574,6267.65904254766,0.0,1.0
2020-10-12,45.8984,45.98,45.77,45.77,1185,45.6885283095427,45.7697551913089,45.5607154220576,45.5607154220576,1190.44333473617,0.0,1.0
2020-10-13,46.23,46.36,45.74,45.74,2685,46.0186120594652,46.1480176309065,45.5308525978788,45.5308525978788,2697.33363187057,0.0,1.0
2020-10-14,45.7943,46.4,45.775,46.4,2747,45.5849043096424,46.1878347298115,45.5656925594207,46.1878347298115,2759.61843081879,0.0,1.0
2020-10-15,44.87,45.06,43.99,44.53,5878,44.6648306966949,44.8539619164937,43.7888545207847,44.3263853560023,5905.00077770398,0.0,1.0
2020-10-16,45.1411,45.29,45.0001,45.1879,3407,44.9346910845236,45.0829102351975,44.7943358108834,44.9812770902424,3422.65016155792,0.0,1.0
2020-10-19,44.74,45.2873,44.5401,45.0,3347,44.5354251252536,45.0802225810214,44.3364391734758,44.7942362681362,3362.37454967255,0.0,1.0
2020-10-20,44.67,44.9743,44.67,44.8215,2321,44.4657452021698,44.7686537820897,44.4657452021698,44.6165524642726,2331.66158643262,0.0,1.0
2020-10-21,44.095,44.4,43.97,44.4,1307,43.8933744054103,44.196979784561,43.7689459713322,44.196979784561,1313.00374556977,0.0,1.0
2020-10-22,43.76,44.21,43.32,43.95,3739,43.5599062020808,44.0078485647622,43.1219181141257,43.7490374218796,3756.17521399034,0.0,1.0
2020-10-23,43.5418,43.5699,42.9604,43.1901,2224,43.342703927554,43.3706754395348,42.7639623949697,42.9926120854317,2234.2160138846,0.0,1.0
2020-10-26,42.55,43.4499,42.12,42.97,3869,42.3554389602043,43.2512241428198,41.9274051469754,42.7735184987069,3886.77237307532,0.0,1.0
2020-10-27,42.8784,42.985,42.67,42.67,1764,42.6823373422144,42.7884499107963,42.4748902569193,42.4748902569193,1772.10298943005,0.0,1.0
2020-10-28,41.6532,42.04,41.5501,42.04,3874,41.462739602754,41.8477709491654,41.3601110303263,41.8477709491654,3891.79534073243,0.0,1.0
2020-10-29,41.7856,41.7856,41.32,41.66,4898,41.5945342001296,41.5945342001296,41.1310631688752,41.4695085095678,4920.49911690951,0.0,1.0
2020-10-30,40.71,41.44,40.44,41.44,5193,40.5238524105738,41.2505144655903,40.255086992965,41.2505144655903,5216.85420867928,0.0,1.0
2020-11-02,40.43,40.91,40.17,40.91,3394,40.2451327182388,40.7229379050989,39.9863215753562,40.7229379050989,3409.59044564942,0.0,1.0
2020-11-03,41.64,41.64,40.91,40.91,3374,41.4495999601153,41.4495999601153,40.7229379050989,40.7229379050989,3389.49857502097,0.0,1.0
2020-11-04,43.855,44.0299,43.0811,43.0811,4243,43.6544718119802,43.8285720769424,42.8841104909156,42.8841104909156,4262.4903538275,0.0,1.0
2020-11-05,45.06,45.2,44.85,44.85,4048,44.8539619164937,44.9933217626612,44.6449221472424,44.6449221472424,4066.59461520002,0.0,1.0
2020-11-06,45.7774,45.7813,45.07,45.41,3995,45.568081585355,45.5719637524983,44.8639161912199,45.2023615319125,4013.35115803461,0.0,1.0
2020-11-09,44.56,45.8014,44.56,45.8,10499,44.356248180181,45.591971844698,44.356248180181,45.5905782462364,10547.2274864094,0.0,1.0
2020-11-10,43.2354,43.84,42.51,43.84,3551,43.0377049499416,43.6395403998909,42.3156218612993,43.6395403998909,3567.31163008283,0.0,1.0
2020-11-11,43.9752,44.0977,43.2,43.22,2236,43.7741221941898,43.8960620595864,43.0024668174107,43.0223753668632,2246.27113626167,0.0,1.0
2020-11-12,44.27,44.69,44.03,44.03,2395,44.0675742131197,44.4856537516223,43.8286716196897,43.8286716196897,2406.00150775792,0.0,1.0
2020-11-13,44.55,44.58,44.495,44.58,779,44.3462939054548,44.3761567296335,44.2915453944604,44.3761567296335,782.578360978462,0.0,1.0
2020-11-16,44.4557,44.6499,44.0803,44.54,12007,44.2524250947862,44.4457371099701,43.8787416215627,44.3363396307285,12062.1545317951,0.0,1.0
2020-11-17,44.45,44.45,43.96,43.96,1893,44.2467511581923,44.2467511581923,43.7589916966059,43.7589916966059,1901.69555498361,0.0,1.0
2020-11-18,44.4339,44.61,44.1673,44.56,6019,44.230724775883,44.4060195538123,43.9653438116811,44.356248180181,6046.64846563462,0.0,1.0
2020-11-19,45.135,45.3,44.26,44.26,2221,44.9286189769406,45.0928645099237,44.0576199383935,44.0576199383935,2231.20223329033,0.0,1.0
2020-11-20,45.5154,45.69,45.22,45.28,4141,45.3072795875272,45.4810812242476,45.0132303121137,45.0729559604712,4160.02181362235,0.0,1.0
2020-11-23,45.4707,45.68,45.4707,45.68,1693,45.2627839795009,45.4711269495213,45.2627839795009,45.4711269495213,1700.77684869902,0.0,1.0
2020-11-24,45.745,45.96,45.3401,45.96,3039,45.535829735242,45.7498466418564,45.132781151576,45.7498466418564,3052.95974199428,0.0,1.0
2020-11-25,46.4409,46.4409,45.59,45.59,1013,46.2285477134419,46.2285477134419,45.3815384769851,45.3815384769851,1017.65324733143,0.0,1.0
2020-11-27,47.935,48.06,47.32,47.32,5480,47.7158159002913,47.8402443343694,47.1036280046267,47.1036280046267,5505.17255219765,0.0,1.0
2020-11-30,47.6658,48.3999,47.0101,48.0001,4413,47.4478468246605,48.1785901323147,46.7951450308602,47.7806182287592,4433.27125416939,0.0,1.0
2020-12-01,47.615,48.0,47.5173,48.0,1647,47.3972791090512,47.7805186860119,47.3000258449757,47.7805186860119,1654.56554625357,0.0,1.0
2020-12-02,47.395,47.4,46.94,47.35,3692,47.1782850650736,47.1832622024368,46.7253655650291,47.1334908288055,3708.95931801346,0.0,1.0
2020-12-03,48.1921,48.4899,48.1921,48.4899,1374,47.9717403035032,48.268178604851,47.9717403035032,48.268178604851,1380.31151217511,0.0,1.0
2020-12-04,49.23,49.2399,48.55,48.56,2511,49.004894477341,49.0147492093199,48.3280037959558,48.337958070682,2522.53435740298,0.0,1.0
2020-12-07,49.2587,49.4899,48.93,48.93,3272,49.0334632458053,49.2636060774763,48.7062662355534,48.7062662355534,3287.03003481583,0.0,1.0
2020-12-08,49.8234,49.8234,49.49,49.72,1700,49.5955811395968,49.5955811395968,49.2637056202235,49.4926539389273,1707.80900341898,0.0,1.0
2020-12-09,48.69,49.8,48.5263,49.8,7921,48.4673636421233,49.5722881367373,48.3044121648546,49.5722881367373,7957.38536240103,0.0,1.0
2020-12-10,50.1172,50.1172,49.3691,49.5799,4033,49.8880377310541,49.8880377310541,49.1433584387831,49.3531945500125,4051.52571222868,0.0,1.0
2020-12-11,50.4,50.4499,49.6701,50.1,1604,50.1695446203125,50.2192164511965,49.4429821080433,49.8709163785249,1611.36802440238,0.0,1.0
2020-12-14,50.3944,51.83,50.25,51.83,4613,50.288398660544,51.7209789694092,50.1443023965427,51.7209789694092,4622.72359812471,0.125,1.0
2020-12-15,50.11,50.43,49.9701,50.43,2176,50.004596877428,50.3239237782617,49.8649911479698,50.3239237782617,2180.58672220234,0.0,1.0
2020-12-16,50.665,50.7838,50.28,50.28,4198,50.5584294710615,50.676979582996,50.1742392934959,50.1742392934959,4206.84883263116,0.0,1.0
2020-12-17,52.135,52.26,51.7043,51.84,3740,52.0253374217663,52.1500744924045,51.5955433711754,51.7309579350602,3747.88342878527,0.0,1.0
2020-12-18,52.2633,52.4054,51.95,52.0592,3155,52.1533675510693,52.2951686529708,51.8407265572218,51.9496968621313,3161.65032561966,0.0,1.0
2020-12-21,52.0527,52.3299,51.11,51.11,3829,51.9432105344581,52.2198274623053,51.0024934425333,51.0024934425333,3837.07102909594,0.0,1.0
2020-12-22,52.82,52.91,52.5,52.787,2781,52.7088965688634,52.7987072597229,52.3895696680297,52.675965982215,2786.86198274113,0.0,1.0
2020-12-23,52.8705,53.46,52.68,53.42,9317,52.7592903454013,53.3475503705309,52.5691910497487,53.3076345079266,9336.63901229741,0.0,1.0
2020-12-24,52.62,53.1389,52.4,52.9,1834,52.5093172558424,53.0271257834755,52.2897800115192,52.7887282940719,1837.8658311209,0.0,1.0
2020-12-28,51.81,53.284,51.76,53.0,6698,51.7010210381071,53.1719205750723,51.6511262098518,52.8885179505824,6712.11850427907,0.0,1.0
2020-12-29,51.5958,52.15,51.29,52.15,4974,51.4872715938615,52.0403058702429,51.1821148242523,52.0403058702429,4984.48453871068,0.0,1.0
2020-12-30,52.08,52.344,51.91,51.91,4416,51.9704531106855,52.2338978038733,51.8008106946176,51.8008106946176,4425.30834799886,0.0,1.0
2020-12-31,52.12,52.12,51.7,51.7,1227,52.0103689732897,52.0103689732897,51.5912524159455,51.5912524159455,1229.58635484479,0.0,1.0
2021-01-04,50.89,52.26,50.1952,52.26,5226,50.7829561982102,52.1500744924045,50.089617664775,52.1500744924045,5237.01572161278,0.0,1.0
2021-01-05,51.1653,51.45,50.85,50.85,3824,51.0576771225837,51.3417782746691,50.7430403356059,50.7430403356059,3832.06048975264,0.0,1.0
2021-01-06,50.4591,51.0676,50.02,50.91,3065,50.3529625683063,50.9601826281729,49.9147861865685,50.8029141295123,3071.46061744033,0.0,1.0
2021-01-07,51.305,51.5001,50.8201,51.05,10529,51.1970832727289,51.3917728925809,50.7132032283093,50.942619648627,10551.1937491123,0.0,1.0
2021-01-08,52.5228,52.848,51.72,51.72,5587,52.4123217097141,52.7368376726864,51.6112103472476,51.6112103472476,5598.77666219875,0.0,1.0
2021-01-11,52.006,52.3999,51.8001,51.95,2482,51.8966087648677,52.2896802218627,51.6911418621125,51.8407265572218,2487.23173001204,0.0,1.0
2021-01-12,52.29,52.29,51.71,51.94,3613,52.1800113893576,52.1800113893576,51.6012313815965,51.8307475915708,3620.61572946556,0.0,1.0
2021-01-13,52.255,52.4399,51.92,52.09,4218,52.1450850095789,52.3295960844669,51.8107896602687,51.9804320763366,4226.89099000435,0.0,1.0
2021-01-14,52.81,53.1998,52.6162,52.6162,3558,52.6989176032124,53.0878976842905,52.505525248895,52.505525248895,3565.4997966893,0.0,1.0
2021-01-15,52.28,52.715,52.28,52.715,1976,52.1700324237066,52.6041174295274,52.1700324237066,52.6041174295274,1980.1651484705,0.0,1.0
2021-01-19,53.1109,53.2299,52.78,53.205,4681,52.9991846796526,53.1179343709001,52.6689807062592,53.093086746429,4690.86693319354,0.0,1.0
2021-01-20,53.99,53.99,53.4101,53.5,7599,53.8764355500367,53.8764355500367,53.2977553319321,53.3874662331351,7615.01769394097,0.0,1.0
2021-01-21,53.84,53.984,53.3236,53.65,1876,53.7267510652709,53.870448170646,53.2114372790505,53.5371507179009,1879.95436160459,0.0,1.0
2021-01-22,54.8,54.8,53.65,53.65,2304,54.684731767772,54.684731767772,53.5371507179009,53.5371507179009,2308.85652939071,0.0,1.0
2021-01-25,54.595,55.8899,54.1849,54.91,5064,54.4801629719254,55.7723392340803,54.0709255905757,54.7945003899336,5074.67424689,0.0,1.0
2021-01-26,54.22,54.435,53.97,54.35,13635,54.1059517600109,54.3204995215086,53.8564776187346,54.2356783134746,13663.7407891677,0.0,1.0
2021-01-27,53.2501,54.295,52.99,53.33,4026,53.1380918815153,54.1807940023938,52.8785389849314,53.2178238170672,4034.48627922179,0.0,1.0
2021-01-28,53.7855,54.18,53.01,53.01,4253,53.6723657024726,54.0660358974067,52.8984969162335,52.8984969162335,4261.96476540742,0.0,1.0
2021-01-29,53.4122,53.7,52.83,53.7,2958,53.2998509147188,53.5870455461561,52.7188755345145,53.5870455461561,2964.2350754938,0.0,1.0
2021-02-01,54.5451,54.8,53.95,54.09,4149,54.4303679333266,54.684731767772,53.8365196874325,53.9762252065472,4157.74554706687,0.0,1.0
2021-02-02,55.57,55.7599,55.06,55.06,2712,55.4531121229031,55.6426126806166,54.9441848746994,54.9441848746994,2717.71653980365,0.0,1.0
2021-02-03,56.2033,56.6,55.745,56.6,5733,56.0850800175843,56.4809455849616,55.6277440217965,56.4809455849616,5745.08441102298,0.0,1.0
2021-02-04,56.6713,56.87,56.4899,56.4899,2291,56.5520956100536,56.75037765754,56.3710771731435,56.3710771731435,2295.82912709814,0.0,1.0
2021-02-05,57.798,57.98,57.23,57.23,5137,57.6764256699578,57.8580428448069,57.1096204209779,57.1096204209779,5147.82812130212,0.0,1.0
2021-02-08,58.84,59.025,58.65,58.66,4235,58.7162338907975,58.900844755342,58.5266335434275,58.5366125090786,4243.92682377156,0.0,1.0
2021-02-09,59.6295,59.82,58.95,58.95,9256,59.5040732289482,59.6941725246007,58.8260025129591,58.8260025129591,9275.51043230921,0.0,1.0
2021-02-10,58.7605,60.0,58.7605,59.79,5125,58.6369011138717,59.8737939063197,58.6369011138717,59.6642356276476,5135.8028268782,0.0,1.0
2021-02-11,59.3505,59.6599,58.9001,59.38,2704,59.2256600872838,59.5344092845274,58.7762074743604,59.2550980359544,2709.69967685438,0.0,1.0
2021-02-12,59.2246,59.366,58.63,59.01,2934,59.100024909737,59.2411274840429,58.5066756121254,58.8858763068654,2940.18448664598,0.0,1.0
2021-02-16,58.6176,59.74,58.2789,59.74,10762,58.4943016947181,59.6143407993923,58.1563141281169,59.6143407993923,10784.6848825099,0.0,1.0
2021-02-17,58.115,58.5,57.795,58.5,2296,57.9927588810962,58.3769490586617,57.6734319802625,58.3769490586617,2300.83966644144,0.0,1.0
2021-02-18,57.6459,57.8399,57.0,57.37,4647,57.5246456024053,57.7182375360357,56.8801042110037,57.2493259400927,4656.79526565913,0.0,1.0
2021-02-19,58.08,58.7299,57.89,57.89,10415,57.9578325013175,58.6063654789794,57.7682321539475,57.7682321539475,10436.9534520852,0.0,1.0
2021-02-22,55.8,57.08,55.8,57.08,4913,55.6826283328773,56.9599359362121,55.6826283328773,56.9599359362121,4923.35595872247,0.0,1.0
2021-02-23,54.69,54.8399,52.098,54.05,16667,54.5749631456104,54.7245478407197,51.9884152488574,53.936309343943,16702.1318469423,0.0,1.0
2021-02-24,55.135,55.2699,53.665,54.26,6484,55.0190271170823,55.153643363715,53.5521191663774,54.1458676226151,6497.66742038601,0.0,1.0
2021-02-25,52.5206,54.78,52.5206,54.78,8955,52.4101263372709,54.6647738364699,52.4101263372709,54.6647738364699,8973.8759638428,0.0,1.0
2021-02-26,52.94,53.25,52.33,52.33,4283,52.8286441566761,53.1379920918587,52.2199272519618,52.2199272519618,4292.02800146719,0.0,1.0
2021-03-01,53.97,54.095,53.7709,53.87,5023,53.8564776187346,53.9812146893727,53.6577964126221,53.756687962224,5033.58782427497,0.0,1.0
2021-03-02,53.17,53.86,53.17,53.86,5251,53.0581603666503,53.746708996573,53.0581603666503,53.746708996573,5262.06841832926,0.0,1.0
2021-03-03,51.2944,52.1056,51.14,51.89,3684,51.1865055691388,51.9959992627522,51.0324303394865,51.7808527633155,3691.76538814035,0.0,1.0
2021-03-04,48.82,50.51,48.15,50.51,15281,48.7173103084421,50.4037555034701,48.0487196098216,50.4037555034701,15313.2103409807,0.0,1.0
2021-03-05,48.5715,49.08,46.5,49.08,8315,48.4693330120135,48.9767634153695,46.4021902773978,48.9767634153695,8332.52692790093,0.0,1.0
2021-03-08,46.5094,48.4,46.47,48.09,6441,46.4115705051098,48.2981937510979,46.3722533804446,47.9888458159152,6454.57678203366,0.0,1.0
2021-03-09,49.12,49.3199,47.45,47.45,10397,49.0166792779737,49.2161588013383,47.3501920142478,47.3501920142478,10418.9155104493,0.0,1.0
2021-03-10,48.87,49.95,48.8,49.9067,5090,48.7672051366974,49.8449334270112,48.69735237714,49.8017245057421,5100.72905147514,0.0,1.0
2021-03-11,50.8924,51.1599,50.105,50.105,5589,50.7853511499664,51.0522884811321,49.9996073946025,49.9996073946025,5600.78087793606,0.0,1.0
2021-03-12,50.3017,50.4999,49.2569,50.05,3852,50.1958936489587,50.3936767481626,49.1532913177367,49.9447230835217,3860.11951007509,0.0,1.0
2021-03-15,50.5,50.5,50.1701,50.27,8012,50.3937765378191,50.3937765378191,50.0645704609908,50.1642603278449,8028.88824369721,0.0,1.0
2021-03-16,50.5259,51.31,50.1,50.98,6964,50.4196220588553,51.2020727555544,49.994617911777,50.8727668890696,6978.67919734241,0.0,1.0
2021-03-17,50.2553,50.4999,49.09,49.64,7769,50.1495912483378,50.3936767481626,48.9867423810206,49.5355854918285,7785.37603161304,0.0,1.0
2021-03-18,48.815,50.08,48.815,49.48,3857,48.7123208256166,49.9746599804748,48.7123208256166,49.3759220414116,3865.13004941839,0.0,1.0
2021-03-19,49.27,49.7399,48.4684,48.68,2809,49.1663637627395,49.6352753586825,48.3664498761511,48.5776047893274,2814.92100306359,0.0,1.0
2021-03-22,49.8385,49.98,49.4,49.4,2869,49.7336679600019,49.8748703239643,49.2960903162032,49.2960903162032,2875.04747518314,0.0,1.0
2021-03-23,49.3406,49.88,49.3406,49.59,784,49.236815260236,49.7750806674538,49.236815260236,49.4856906635732,785.652569028783,0.0,1.0
2021-03-24,47.6479,48.5861,47.6479,48.5861,4509,47.5476757444822,48.483902301864,47.5476757444822,48.483902301864,4518.50437978416,0.0,1.0
2021-03-25,47.4952,47.4952,46.39,46.63,5761,47.3952969389906,47.3952969389906,46.2924216552362,46.5319168308615,5773.14343134543,0.0,1.0
2021-03-26,47.55,47.76,47.0947,47.715,1490,47.4499816707584,47.6595399494305,46.9956393646659,47.6146346040007,1493.14072430215,0.0,1.0
2021-03-29,46.8202,48.11,46.8202,47.68,3841,46.7217167575445,48.0088037472173,46.7217167575445,47.5797082242221,3849.09632351984,0.0,1.0
2021-03-30,46.8115,46.9148,46.03,46.65,3539,46.7130350574281,46.8161177726035,45.9331788917983,46.5518747621636,3546.45974718478,0.0,1.0
2021-03-31,48.08,48.26,47.47,47.47,4831,47.9788668502642,48.1584882319831,47.3701499455499,47.3701499455499,4841.18311349241,0.0,1.0
2021-04-01,49.1632,49.2799,48.35,48.35,3456,49.0597884095863,49.1762429387341,48.2482989228426,48.2482989228426,3463.28479408607,0.0,1.0
2021-04-05,49.37,49.97,49.01,49.97,6196,49.2661534192501,49.8648913583133,48.9069106558121,49.8648913583133,6209.06035421217,0.0,1.0
2021-04-06,49.8191,50.08,49.25,49.36,1926,49.7143087666389,49.9746599804748,49.1464058314374,49.256174453599,1930.05975503755,0.0,1.0
2021-04-07,49.2875,49.725,49.25,49.725,1455,49.1838269526289,49.6204066998625,49.1464058314374,49.6204066998625,1458.06694889908,0.0,1.0
2021-04-08,50.0674,50.27,49.775,50.269,5895,49.9620864837545,50.1642603278449,49.6703015281177,50.1632624312797,5907.42588574577,0.0,1.0
2021-04-09,49.9621,49.9621,49.6911,49.775,2633,49.8570079754489,49.8570079754489,49.5865780063054,49.6703015281177,2638.55001817958,0.0,1.0
2021-04-12,49.6737,49.6901,49.15,49.34,2142,49.5692146060725,49.5855801097403,49.0466161749269,49.2362165222969,2146.51505466793,0.0,1.0
2021-04-13,51.0525,51.18,50.19,50.19,2463,50.9451143900398,51.0723462020907,50.0844286026364,50.0844286026364,2468.19168050752,0.0,1.0
2021-04-14,50.6645,51.35,50.6645,51.27,3488,50.5579305227789,51.2419886181586,50.5579305227789,51.1621568929502,3495.35224588316,0.0,1.0
2021-04-15,51.2086,51.2086,50.91,50.91,1518,51.1008860438527,51.1008860438527,50.8029141295123,50.8029141295123,1521.19974462461,0.0,1.0
2021-04-16,50.685,51.3,50.6187,51.3,11934,50.5783874023636,51.1920937899033,50.5122268600971,51.1920937899033,11959.1553045784,0.0,1.0
2021-04-19,50.047,50.44,50.047,50.44,739,49.9417293938264,50.3339027439128,49.9417293938264,50.3339027439128,740.557714939121,0.0,1.0
2021-04-20,49.25,50.0,49.11,49.74,4244,49.1464058314374,49.8948282552664,49.0067003123227,49.635375148339,4252.94579458949,0.0,1.0
2021-04-21,49.6151,49.6947,49.1,49.1,3779,49.5107378673574,49.5901704339398,48.9967213466716,48.9967213466716,3786.96563566297,0.0,1.0
2021-04-22,49.9571,50.71,49.955,50.15,3205,49.8520184926234,50.6033348164912,49.8499229098367,50.0445127400322,3211.75571905262,0.0,1.0
2021-04-23,50.8854,50.8999,50.17,50.17,2550,50.7783658740107,50.7928353742047,50.0644706713343,50.0644706713343,2555.37506508086,0.0,1.0
2021-04-26,51.6367,51.6367,50.81,50.81,2138,51.5280855633743,51.5280855633743,50.7031244730017,50.7031244730017,2142.50662319329,0.0,1.0
2021-04-27,51.54,51.54,51.51,51.53,1356,51.4315889655286,51.4315889655286,51.4016520685755,51.4216099998776,1358.85826990183,0.0,1.0
2021-04-28,51.2293,51.4459,50.91,50.91,2097,51.1215425027504,51.3376868987522,50.8029141295123,50.8029141295123,2101.42020057826,0.0,1.0
2021-04-29,50.1302,51.3,49.89,51.3,1509,50.0247543880431,51.1920937899033,49.7850596331048,51.1920937899033,1512.18077380668,0.0,1.0
2021-04-30,49.415,50.005,49.415,50.0,1177,49.3110587646798,49.8998177380919,49.3110587646798,49.8948282552664,1179.48096141183,0.0,1.0
2021-05-03,48.7224,49.68,48.67,49.68,1928,48.6199156036879,49.5755013544327,48.5676258236763,49.5755013544327,1932.06397077486,0.0,1.0
2021-05-04,47.36,48.08,46.82,48.08,5299,47.2603813233884,47.9788668502642,46.7215171782315,47.9788668502642,5310.1695960249,0.0,1.0
2021-05-05,47.211,47.861,46.99,47.75,3900,47.1116947351877,47.7603275025061,46.8911595942994,47.6495609837794,3908.22068777073,0.0,1.0
2021-05-06,45.9613,46.61,45.58,46.61,30074,45.8646233977755,46.5119588995594,45.4841254375009,46.5119588995594,30137.3920420557,0.0,1.0
2021-05-07,46.4317,46.86,46.36,46.36,4402,46.3340339420011,46.7614330408357,46.262484758283,46.262484758283,4411.27883783763,0.0,1.0
2021-05-10,45.51,45.98,45.51,45.98,4485,45.4142726779435,45.883284063543,45.4142726779435,45.883284063543,4494.45379093634,0.0,1.0
2021-05-11,45.5,45.72,43.65,43.84,6152,45.4042937122924,45.6238309566156,43.5581850668476,43.7477854142176,6164.96760799117,0.0,1.0
2021-05-12,44.511,45.24,44.3901,45.05,5239,44.4173740094033,45.1448406053651,44.296728314682,44.955240257995,5250.04312390535,0.0,1.0
2021-05-13,43.8632,44.85,43.43,44.82,3051,43.770936614528,44.755660944974,43.3386478225244,44.7257240480208,3057.43110727911,0.0,1.0
2021-05-14,45.5843,45.5843,44.25,44.25,1075,45.4884163927308,45.4884163927308,44.1569230059108,44.1569230059108,1077.2659588086,0.0,1.0
2021-05-17,45.0884,45.35,44.731,44.74,5684,44.9935594860951,45.2546092275266,44.6369112537264,44.6458923228124,5695.98112545868,0.0,1.0
2021-05-18,45.7403,46.0001,45.4641,45.49,4397,45.6440882568873,45.9033417845016,45.3684692256052,45.3943147466414,4406.26829849433,0.0,1.0
2021-05-19,45.395,45.395,44.75,44.75,1759,45.2995145729564,45.2995145729564,44.6558712884634,44.6558712884634,1762.70774097147,0.0,1.0
2021-05-20,46.419,46.6099,45.86,45.86,2076,46.3213606556242,46.5118591099029,45.7635364757304,45.7635364757304,2080.37593533642,0.0,1.0
2021-05-21,46.2788,46.83,46.2788,46.64,2668,46.1814555571965,46.7314961438825,46.1814555571965,46.5418957965125,2673.62379358264,0.0,1.0
2021-05-24,46.8899,47.1399,46.45,46.48,2839,46.7912701481323,47.0407442894087,46.3522954491425,46.3822323460957,2844.98423912337,0.0,1.0
2021-05-25,47.1551,47.35,47.08,47.08,1582,47.0559123171983,47.2504023577373,46.9809702851589,46.9809702851589,1585.33464821879,0.0,1.0
2021-05-26,47.76,47.9985,47.56,47.9985,1928,47.6595399494305,47.8975382802081,47.4599606364094,47.8975382802081,1932.06397077486,0.0,1.0
2021-05-27,47.9192,48.0799,47.41,47.67,3416,47.8184050825952,47.9787670606077,47.3102761516436,47.569729258571,3423.2004793397,0.0,1.0
2021-05-28,47.8068,48.45,47.8068,48.45,1863,47.7062415086774,48.3480885793532,47.7062415086774,48.3480885793532,1866.92695931202,0.0,1.0
2021-06-01,47.9625,48.27,47.659,48.27,2950,47.8616140038643,48.1684671976342,47.5587523963548,48.1684671976342,2956.21821254453,0.0,1.0
2021-06-02,48.0126,48.0126,47.83,47.92,1214,47.9116086217761,47.9116086217761,47.7293927089879,47.8192033998473,1216.55895255222,0.0,1.0
2021-06-03,47.5742,48.14,47.32,47.89,3298,47.4741307676339,48.0387406441705,47.2204654607841,47.7892665028942,3304.95175083792,0.0,1.0
2021-06-04,48.16,48.25,47.92,47.92,3407,48.0586985754726,48.1485092663321,47.8192033998473,47.8192033998473,3414.18150852177,0.0,1.0
2021-06-07,49.0026,49.0999,48.401,48.42,2154,48.8995262212304,48.9966215570151,48.299191647663,48.3181516824,2158.54034909184,0.0,1.0
2021-06-08,49.5537,49.66,49.45,49.55,1586,49.4494670182599,49.5555434231306,49.3459851444585,49.445774800969,1589.34307969343,0.0,1.0
2021-06-09,49.59,49.88,49.59,49.65,2666,49.4856906635732,49.7750806674538,49.4856906635732,49.5455644574795,2671.61957784533,0.0,1.0
2021-06-10,50.1501,50.24,49.7901,49.7901,3400,50.0446125296887,50.1343234308917,49.6853697662508,49.6853697662508,3407.16675344116,0.0,1.0
2021-06-11,50.5,50.5,50.16,50.16,1468,50.3937765378191,50.3937765378191,50.0544917056833,50.0544917056833,1471.09435119165,0.0,1.0
2021-06-14,50.9,51.0199,50.52,50.52,2720,50.7929351638612,50.9125829620173,50.4137344691212,50.4137344691212,2725.73340275292,0.0,1.0
2021-06-15,50.1583,51.015,50.06,50.65,3912,50.0527952815226,50.9076932688483,49.9547020491727,50.5434610225849,3920.24598219464,0.0,1.0
2021-06-16,50.1604,50.44,49.74,50.37,3754,50.0548908643093,50.3339027439128,49.635375148339,50.2640499843554,3761.9129389465,0.0,1.0
2021-06-17,50.8301,50.9899,50.02,50.03,3082,50.7231821939604,50.8826460650642,49.9147861865685,49.9247651522196,3088.49645120754,0.0,1.0
2021-06-18,51.0718,51.15,50.85,50.88,2232,50.9643737937463,51.0424093051375,50.7430403356059,50.7729772325591,2236.70476284725,0.0,1.0
2021-06-21,50.88,51.2775,50.85,50.85,2870,50.7729772325591,51.1696411171885,50.7430403356059,50.7430403356059,2876.0495830518,0.0,1.0
2021-06-22,51.1455,51.255,50.97,50.97,2601,51.0389974069708,51.1482693901572,50.863862858576,50.863862858576,2606.42748209296,0.00108091,1.0
2021-06-23,51.5538,51.9184,51.27,51.27,2970,51.4464471853729,51.8102879622659,51.1632381549773,51.1632381549773,2976.197470902,0.0,1.0
2021-06-24,52.0109,52.24,51.88,51.88,1676,51.902595345323,52.1312182800081,51.7719679243266,51.7719679243266,1679.49729334402,0.0,1.0
2021-06-25,52.1725,52.4,51.72,52.4,1633,52.0638588383178,52.2908851047554,51.6123010995792,52.2908851047554,1636.40756565083,0.0,1.0
2021-06-28,52.6132,52.74,52.39,52.39,2191,52.5036411487313,52.6301771073435,52.2809059282087,52.2809059282087,2195.57193897181,0.0,1.0
2021-06-29,52.6412,52.72,52.38,52.64,1242,52.531582843062,52.6102187542501,52.270926751662,52.5303853418764,1244.59166964993,0.0,1.0
2021-06-30,51.94,52.32,51.89,52.32,1648,51.8318429836068,52.2110516923817,51.7819471008733,52.2110516923817,1651.43886600892,0.0,1.0
2021-07-01,51.4,51.82,51.4,51.68,1391,51.2929674500845,51.7120928650463,51.2929674500845,51.5723843933924,1393.9025865403,0.0,1.0
2021-07-02,51.51,51.64,51.3601,51.44,8941,51.4027383920983,51.5324676872055,51.2531505356631,51.3328841562713,8959.65710011272,0.0,1.0
2021-07-06,51.9436,52.17,51.6,51.6,3759,51.8354354871636,52.0613640441811,51.4925509810187,51.4925509810187,3766.84386973758,0.0,1.0
2021-07-07,51.7592,52.38,51.56,52.15,2852,51.6514194716423,52.270926751662,51.4526342748319,52.0414056910877,2857.95124141835,0.0,1.0
2021-07-08,50.9872,51.1999,50.67,50.67,2211,50.8810270422364,51.0932841273849,50.5644875621748,50.5644875621748,2215.6136727826,0.0,1.0
2021-07-09,51.6833,51.6833,51.235,51.35,1743,51.5756775216528,51.5756775216528,51.1283110370638,51.243071567351,1746.63710161016,0.0,1.0
2021-07-12,51.3089,51.35,51.2,51.35,514,51.202057151744,51.243071567351,51.0933839191503,51.243071567351,515.072558937248,0.0,1.0
2021-07-13,51.189,51.74,51.189,51.19,1279,51.082406824949,51.6322594526726,51.082406824949,51.0834047426036,1281.66887719988,0.0,1.0
2021-07-14,50.6283,51.61,50.52,51.61,1135,50.522874395975,51.5025301575654,50.4147999139741,51.5025301575654,1137.36839376221,0.0,1.0
2021-07-15,49.8484,50.27,49.5,50.26,5385,49.7445984170971,50.1653205003064,49.3969239062098,50.1553413237597,5396.23682855464,0.0,1.0
2021-07-16,49.8498,50.41,49.8498,50.41,1100,49.7459955018137,50.3050289719603,49.7459955018137,50.3050289719603,1102.29535959333,0.0,1.0
2021-07-19,49.72,49.72,48.9,49.3199,2198,49.6164657902374,49.6164657902374,48.7981733134072,49.2171989366036,2202.58654580559,0.0,1.0
2021-07-20,50.7119,50.7119,49.9,49.9,702,50.6063003119055,50.6063003119055,49.7960909680782,49.7960909680782,703.464856758653,0.0,1.0
2021-07-21,51.2,51.2,50.56,50.56,1342,51.0933839191503,51.0933839191503,50.454716620161,50.454716620161,1344.80033870387,0.0,1.0
2021-07-22,51.4889,51.59,51.485,51.59,1361,51.3816823295848,51.482571804472,51.3777904507315,51.482571804472,1363.83998582411,0.0,1.0
2021-07-23,51.4283,51.4283,51.03,51.23,828,51.3212085197117,51.3212085197117,50.9237379178563,51.1233214487905,829.727779766617,0.0,1.0
2021-07-26,51.1306,51.2199,50.9614,51.12,1434,51.0241284339162,51.1132424804783,50.8552807667458,51.0135505067767,1436.99231423349,0.0,1.0
2021-07-27,50.0634,50.76,49.881,50.76,998,49.9591507128514,50.6543001510951,49.7771305326394,50.6543001510951,1000.08251715831,0.0,1.0
2021-07-28,51.2963,51.2963,50.94,50.97,2072,51.1894833892951,51.1894833892951,50.8339253289359,50.863862858576,2076.32362279762,0.0,1.0
2021-07-29,51.4749,51.615,51.4712,51.615,822,51.3677114824194,51.5075197458388,51.3640191870971,51.5075197458388,823.715259623381,0.0,1.0
2021-07-30,50.8486,51.1199,50.8486,50.99,1528,50.742715655299,51.0134507150112,50.742715655299,50.8838212116694,1531.18846314419,0.0,1.0
2021-08-02,51.392,51.6565,51.12,51.27,2794,51.2849841088471,51.5489333285076,51.0135505067767,51.1632381549773,2799.83021336707,0.0,1.0
2021-08-03,51.2251,51.41,50.91,51.37,2792,51.1184316522826,51.3029466266312,50.8039877992958,51.2630299204444,2797.82603998598,0.0,1.0
2021-08-04,51.2487,51.5,51.0,51.0,2822,51.1419825089328,51.3927592155516,50.8938003882161,50.8938003882161,2827.88864070217,0.0,1.0
2021-08-05,51.8591,51.8591,51.32,51.32,1316,51.7511114453439,51.7511114453439,51.2131340377108,51.2131340377108,1318.74608474984,0.0,1.0
2021-08-06,51.5877,51.75,51.4701,51.75,573,51.4802765938662,51.6422386292193,51.3629214776769,51.6422386292193,574.195673679073,0.0,1.0
2021-08-09,51.9245,52.0299,51.63,51.63,1083,51.8163752599594,51.9215557807617,51.5224885106588,51.5224885106588,1085.25988585416,0.0,1.0
2021-08-10,51.4853,52.1,51.295,52.1,1470,51.3780898260279,51.9915098083542,51.1881860963441,51.9915098083542,1473.06743509291,0.0,1.0
2021-08-11,51.25,51.53,51.25,51.53,715,51.1432798018839,51.4226967451917,51.1432798018839,51.4226967451917,716.491983735666,0.0,1.0
2021-08-12,51.435,51.435,51.0499,51.0499,1159,51.327894567998,51.327894567998,50.9435964791842,50.9435964791842,1161.41847433516,0.0,1.0
2021-08-13,51.38,51.5373,51.38,51.5,1030,51.2730090969911,51.4299815440708,51.2730090969911,51.3927592155516,1032.14929125557,0.0,1.0
2021-08-16,50.7984,51.07,50.6101,51.07,1374,50.6926201890345,50.9636546240431,50.50471229466,50.9636546240431,1376.86711280113,0.0,1.0
2021-08-17,49.9288,50.1901,49.75,49.75,3920,49.8248309965327,50.0855868796982,49.6464033198775,49.6464033198775,3928.17982691442,0.0,1.0
2021-08-18,50.1286,50.35,50.1286,50.14,1210,50.0242149439359,50.2451539126801,50.0242149439359,50.0355912051992,1212.52489555267,0.0,1.0
2021-08-19,49.8156,49.841,49.731,49.77,1762,49.7118667180239,49.7372138264526,49.6274428844388,49.6663616729709,1765.67674873041,0.0,1.0
2021-08-20,50.3149,50.3149,49.76,49.76,4204,50.2101270030011,50.2101270030011,49.6563824964242,49.6563824964242,4212.77244702761,0.0,1.0
2021-08-23,51.3668,51.3699,50.79,50.79,3450,51.2598365839494,51.2629301286789,50.6842376807353,50.6842376807353,3457.19908236091,0.0,1.0
2021-08-24,52.1224,52.15,51.71,51.71,2727,52.0138631638188,52.0414056910877,51.6023219230325,51.6023219230325,2732.69040510092,0.0,1.0
2021-08-25,52.4896,52.4896,52.18,52.34,954,52.3802985266139,52.3802985266139,52.0713432207278,52.2310100454752,955.990702774582,0.0,1.0
2021-08-26,52.2629,52.73,52.2629,52.63,1216,52.1540705943,52.6201979307968,52.1540705943,52.5204061653297,1218.5374156959,0.0,1.0
2021-08-27,52.5851,52.5851,52.07,52.07,1208,52.475599662635,52.475599662635,51.961572278714,51.961572278714,1210.52072217159,0.0,1.0
2021-08-30,53.1994,53.1994,52.47,52.47,1965,53.0886204778993,53.0886204778993,52.3607393405824,52.3607393405824,1969.10034690991,0.0,1.0
2021-08-31,53.4456,53.4456,53.2736,53.29,3340,53.3343078044793,53.3343078044793,53.1626659678759,53.1790318174125,3346.96954640157,0.0,1.0
2021-09-01,54.4946,54.4946,53.82,53.82,2073,54.3811234242291,54.3811234242291,53.7079281743881,53.7079281743881,2077.32570948816,0.0,1.0
2021-09-02,54.85,55.09,54.75,54.83,1752,54.7357833586991,54.9752835958202,54.635991593232,54.7158250056057,1755.65588182502,0.0,1.0
2021-09-03,56.38,56.38,55.56,55.79,2020,56.2625973703456,56.2625973703456,55.4443048935155,55.6738259540898,2024.21511488957,0.0,1.0
2021-09-07,56.1771,56.64,56.1344,56.42,3788,56.0601198782129,56.5220559605601,56.0175087943584,56.3025140765325,3795.90438376322,0.0,1.0
2021-09-08,55.0655,55.84,54.95,55.84,4258,54.9508346132807,55.7237218368233,54.8355751241662,55.7237218368233,4266.88512831674,0.0,1.0
2021-09-09,55.16,55.16,54.81,54.81,1420,55.0451378316471,55.0451378316471,54.6958666525123,54.6958666525123,1422.96310056594,0.0,1.0
2021-09-10,54.647,55.57,54.647,55.57,724,54.5332060748009,55.4542840700622,54.5332060748009,55.4542840700622,725.510763950521,0.0,1.0
2021-09-13,54.34,54.85,54.0,54.85,2347,54.226845354817,54.7357833586991,53.8875533522289,54.7357833586991,2351.89746269595,0.0,1.0
2021-09-14,54.3143,54.6061,54.3143,54.33,1236,54.2011988710919,54.4923912427249,54.2011988710919,54.2168661782703,1238.57914950669,0.0,1.0
2021-09-15,54.53,54.53,54.01,54.28,2882,54.4164497092044,54.4164497092044,53.8975325287756,54.1669702955367,2888.01384213453,0.0,1.0
2021-09-16,54.9739,54.9739,54.27,54.27,1088,54.8594253561129,54.8594253561129,54.15699111899,54.15699111899,1090.27031930686,0.0,1.0
2021-09-17,54.621,55.17,54.5,55.17,2514,54.5072602157795,55.0551170081938,54.3865121795643,55.0551170081938,2519.24594001603,0.0,1.0
2021-09-20,53.1697,53.49,52.9916,53.41,3696,53.0589823235556,53.3786153483467,52.8812531892587,53.298781935973,3703.7124082336,0.0,1.0
2021-09-21,53.6328,53.9,53.5,53.78,1337,53.5211179894337,53.7877615867618,53.3885945248934,53.6680114682013,1339.78990525117,0.0,1.0
2021-09-22,54.5428,54.5428,53.82,53.82,1206,54.4292230551842,54.4292230551842,53.7079281743881,53.7079281743881,1208.51654879051,0.0,1.0
2021-09-23,55.1052,55.1052,54.73,54.91,1347,54.9904519441712,54.9904519441712,54.6160332401386,54.7956584179794,1349.81077215656,0.0,1.0
2021-09-24,54.5043,54.6,54.16,54.47,1235,54.3908032254794,54.4863039450314,54.0472201769762,54.3565746499242,1237.57706281615,0.0,1.0
2021-09-27,53.6932,54.07,53.57,54.07,1414,53.5813922157758,53.9574075880558,53.4584487607204,53.9574075880558,1416.9505804227,0.0,1.0
2021-09-28,51.73,52.71,51.7,52.71,4232,51.6222802761259,52.6002395777034,51.5923427464858,52.6002395777034,4240.83087436271,0.0,1.0
2021-09-29,51.2316,52.02,51.2316,52.02,806,51.1249181170379,51.9116763959805,51.1249181170379,51.9116763959805,807.681872574751,0.0,1.0
2021-09-30,51.476,51.82,51.42,51.42,1866,51.3688091918395,51.7120928650463,51.3129258031779,51.3129258031779,1869.89376454651,0.0,1.0
2021-10-01,51.8604,51.8604,51.08,51.57,3000,51.752408738295,51.752408738295,50.9736338005898,51.4626134513786,3006.26007161818,0.0,1.0
2021-10-04,50.1119,51.2778,49.79,51.15,1803,50.0075497191029,51.1710219126837,49.6863200260644,51.0434880364168,1806.76230304253,0.0,1.0
2021-10-05,50.68,50.7298,50.03,50.03,816,50.5744667387215,50.6241630379241,49.9258202631854,49.9258202631854,817.702739480144,0.0,1.0
2021-10-06,50.9399,51.03,50.11,50.56,1011,50.8338255371704,50.9237379178563,50.005653675559,50.454716620161,1013.10964413533,0.0,1.0
2021-10-07,51.9217,52.2299,51.73,51.73,1186,51.8135810905263,52.1211393116959,51.6222802761259,51.6222802761259,1188.47481497972,0.0,1.0
2021-10-08,51.51,52.03,51.51,52.03,586,51.4027383920983,51.9216555725272,51.4027383920983,51.9216555725272,587.222800656084,0.0,1.0
2021-10-11,51.3049,51.7674,51.22,51.31,2313,51.1980654811253,51.6596023964106,51.1133422722437,51.2031548611641,2317.82651521762,0.0,1.0
2021-10-12,51.6833,51.83,51.3275,51.38,1614,51.5756775216528,51.722072041593,51.2206184201209,51.2730090969911,1617.36791853058,0.0,1.0
2021-10-13,53.1107,53.1107,52.32,52.32,3446,53.00010518193,53.00010518193,52.2110516923817,52.2110516923817,3453.19073559875,0.0,1.0
2021-10-14,53.76,54.12,53.7401,53.83,1828,53.6480531151078,54.0073034707894,53.6281945537799,53.7179073509348,1831.81447030601,0.0,1.0
2021-10-15,54.035,54.2084,53.9,53.97,1860,53.9224804701423,54.0955193914623,53.7877615867618,53.8576158225887,1863.88124440327,0.0,1.0
2021-10-18,54.0303,54.1099,53.39,53.57,3928,53.9177902571654,53.9972245024772,53.2788235828796,53.4584487607204,3936.19652043873,0.0,1.0
2021-10-19,54.84,54.92,54.26,54.28,1706,54.7258041821524,54.8056375945261,54.1470119424433,54.1669702955367,1709.55989406021,0.0,1.0
2021-10-20,54.9606,55.11,54.69,55.11,1397,54.8461530513057,54.9952419489136,54.5761165339518,54.9952419489136,1399.91510668353,0.0,1.0
2021-10-21,55.2677,55.2677,55.1,55.15,1614,55.1526135630552,55.1526135630552,54.9852627723669,55.0351586551004,1617.36791853058,0.0,1.0
2021-10-22,55.0853,55.43,55.0,55.43,1454,54.9705933828432,55.3145755984083,54.8854710068998,55.3145755984083,1457.03404804428,0.0,1.0
2021-10-25,55.2447,55.2447,54.81,55.23,1326,55.1296614569977,55.1296614569977,54.6958666525123,55.1149920674741,1328.76695165524,0.0,1.0
2021-10-26,54.4204,55.54,54.4001,55.54,1193,54.3070779342525,55.4243465404221,54.2868202058627,55.4243465404221,1195.4894218135,0.0,1.0
2021-10-27,53.672,54.81,53.672,54.77,8856,53.5602363614968,54.6958666525123,53.5602363614968,54.6559499463255,8874.47973141687,0.0,1.0
2021-10-28,54.0999,54.0999,53.56,53.59,3778,53.9872453259305,53.9872453259305,53.4484695841737,53.4784071138138,3785.88351685783,0.0,1.0
2021-10-29,54.0038,54.0038,53.6,53.88,1161,53.8913454393166,53.8913454393166,53.4883862903605,53.7678032336684,1163.42264771624,0.0,1.0
2021-11-01,54.4093,54.4093,54.1,54.1,1302,54.2960010482857,54.2960010482857,53.987345117696,53.987345117696,1304.71687108229,0.0,1.0
2021-11-02,53.69,53.91,53.321,53.91,2940,53.5781988792809,53.7977407633085,53.2099672647073,53.7977407633085,2946.13487018582,0.0,1.0
2021-11-03,53.9547,53.9547,53.43,53.51,1129,53.8423476824723,53.8423476824723,53.3187402890664,53.3985737014401,1131.35587361897,0.0,1.0
2021-11-04,54.4456,54.4456,54.1101,54.18,1030,54.3322254591502,54.3322254591502,53.9974240860081,54.0671785300696,1032.14929125558,0.0,1.0
2021-11-05,54.1443,55.22,53.96,55.22,5723,54.0315528697979,55.1050128909274,53.847636646042,55.1050128909274,5734.94212995694,0.0,1.0
2021-11-08,54.95,55.1199,54.822,54.822,1272,54.8355751241662,55.0051213336948,54.7078416643684,54.7078416643684,1274.65427036611,0.0,1.0
2021-11-09,55.5835,55.5835,55.1656,55.26,844,55.4677559584002,55.4677559584002,55.0507261705133,55.1449295971142,845.761166815248,0.0,1.0
2021-11-10,53.8,55.42,53.73,55.42,1811,53.6879698212947,55.3045964218616,53.6181155854677,55.3045964218616,1814.77899656684,0.0,1.0
2021-11-11,54.617,54.87,54.31,54.31,1653,54.5032685451608,54.7557417117926,54.1969078251769,54.1969078251769,1656.44929946162,0.0,1.0
2021-11-12,55.26,55.26,54.87,54.87,1573,55.1449295971142,55.1449295971142,54.7557417117926,54.7557417117926,1576.28236421847,0.0,1.0
2021-11-15,55.1545,55.82,55.0295,55.82,1171,55.0396492845464,55.7037634837299,54.9149095777126,55.7037634837299,1173.44351462163,0.0,1.0
2021-11-16,55.71,55.71,55.03,55.03,2662,55.5939925417161,55.5939925417161,54.9154085365399,54.9154085365399,2667.55477021586,0.0,1.0
2021-11-17,55.1,55.74,54.92,55.74,1032,54.9852627723669,55.6239300713562,54.8056375945261,55.6239300713562,1034.15346463665,0.0,1.0
2021-11-18,54.4394,54.93,54.2601,54.93,628,54.3260383696913,54.8156167710728,54.1471117342088,54.8156167710728,629.310441658738,0.0,1.0
2021-11-19,53.535,54.5,53.535,54.5,1330,53.4235216428069,54.3865121795643,53.4235216428069,54.3865121795643,1332.77529841739,0.0,1.0
2021-11-22,51.9003,53.29,51.58,53.24,27763,51.7922256527164,53.1790318174125,51.4725926279253,53.129135934679,27820.9327894452,0.0,1.0
2021-11-23,51.0317,51.65,50.3692,51.23,4675,50.9254343778692,51.5424468637522,50.2643139316497,51.1233214487905,4684.75527827166,0.0,1.0
2021-11-24,51.5044,51.5044,50.01,50.42,1226,51.3971500532322,51.3971500532322,49.905861910092,50.315008148507,1228.55828260129,0.0,1.0
2021-11-26,51.0325,51.66,50.87,50.87,1444,50.926232711993,51.5524260402989,50.7640710931089,50.7640710931089,1447.01318113888,0.0,1.0
2021-11-29,51.6493,51.7,51.39,51.43,1810,51.541748321394,51.5923427464858,51.2829882735378,51.3229049797246,1813.7769098763,0.0,1.0
2021-11-30,50.9301,51.96,50.45,51.32,2594,50.8240459441547,51.8518013367002,50.3449456781472,51.2131340377108,2599.41287525918,0.0,1.0
2021-12-01,48.69,51.41,48.69,51.41,3280,48.5886106059264,51.3029466266312,48.5886106059264,51.3029466266312,3286.84434496921,0.0,1.0
2021-12-02,48.6,48.75,47.63,48.44,3971,48.498798017006,48.6484856652066,47.5308178919752,48.3391311922586,3979.28624813193,0.0,1.0
2021-12-03,47.1722,48.71,46.22,48.71,3223,47.0739711896669,48.6085689590198,46.1237539988892,48.6085689590198,3229.72540360846,0.0,1.0
2021-12-06,47.0961,47.0961,45.975,45.975,1664,46.9980296561464,46.9980296561464,45.8792641734949,45.8792641734949,1667.47225305755,0.0,1.0
2021-12-07,49.2555,49.47,48.51,48.51,802,49.1529330396428,49.3669863765697,48.4089854280856,48.4089854280856,803.673525812593,0.0,1.0
2021-12-08,50.2541,50.2541,49.31,49.31,2507,50.1494536095971,50.1494536095971,49.2073195518223,49.2073195518223,2512.23133318226,0.0,1.0
2021-12-09,49.2264,50.27,49.2264,50.27,1468,49.1238936358918,50.1653205003064,49.1238936358918,50.1653205003064,1471.06326171183,0.0,1.0
2021-12-10,48.3855,49.65,48.3,49.65,523,48.2847446800791,49.5466115544104,48.1994227206047,49.5466115544104,524.091339152102,0.0,1.0
2021-12-13,47.9309,48.67,47.66,48.43,2882,47.8310913142657,48.5686522528329,47.5607554216153,48.3291520157119,2888.01384213453,0.0,1.0
2021-12-14,46.76,46.95,46.18,46.87,2806,46.6626295324115,46.852233886799,46.0838372927024,46.7724004744253,2811.85525365354,0.0,1.0
2021-12-15,47.52,47.5576,46.55,46.61,2483,47.4210469499614,47.458568653777,46.4530668249306,46.5129418842109,2488.18125260931,0.0,1.0
2021-12-16,46.6252,47.88,46.6252,47.75,2537,46.5281102325619,47.7802973056429,46.5281102325619,47.6505680105357,2542.29393389844,0.0,1.0
2021-12-17,47.2434,47.2434,45.63,46.06,1764,47.1450229266794,47.1450229266794,45.5349825826334,45.9640871741419,1767.68092211149,0.0,1.0
2021-12-20,46.5651,46.75,46.19,46.19,2902,46.4681353815162,46.6526503558648,46.0938164692491,46.0938164692491,2908.05557594532,0.0,1.0
2021-12-21,48.5262,48.5262,47.13,47.13,1690,48.4251516940913,48.4251516940913,47.0318590646398,47.0318590646398,1693.52650701157,0.0,1.0
2021-12-22,48.5904,48.6599,48.33,48.33,1049,48.4892180075211,48.5585732845208,48.2293602502448,48.2293602502448,1051.18893837582,0.0,1.0
2021-12-23,48.9148,48.9148,48.48,48.52,1658,48.8129424946964,48.8129424946964,48.3790478984455,48.4189646046323,1661.45973291431,0.0,1.0
2021-12-27,48.9897,49.134,48.91,48.986,1143,48.8876865270312,49.0316860446002,48.808152489954,48.8839942317089,1145.38508728653,0.0,1.0
2021-12-28,48.49,49.04,48.49,49.04,1578,48.3890270749922,48.9378817850612,48.3890270749922,48.9378817850612,1581.29279767116,0.0,1.0
2021-12-29,48.2275,48.44,48.0035,48.44,1440,48.1270736906411,48.3391311922586,47.9035401359948,48.3391311922586,1443.00483437673,0.0,1.0
2021-12-30,48.64,48.98,48.03,48.03,3756,48.5387147231928,48.8780067257809,47.9299849538436,47.9299849538436,3763.83760966596,0.0,1.0
2021-12-31,48.35,48.93,48.35,48.93,627,48.2493186033383,48.8281108430474,48.2493186033383,48.8281108430474,628.308354968199,0.0,1.0
2022-01-03,47.8,48.39,47.4,48.26,2512,47.7004638932693,48.2892353095251,47.3012968314009,48.1595060144179,2517.24176663495,0.0,1.0
2022-01-04,46.5057,47.67,46.01,47.67,3551,46.4088590728287,47.570734598162,45.9141912914083,47.570734598162,3558.40983810538,0.0,1.0
2022-01-05,44.7962,46.15,44.6201,46.02,18427,44.7029188421688,46.0538997630623,44.5271855431812,45.9241704679551,18465.4514465694,0.0,1.0
2022-01-06,44.72,44.98,43.99,44.98,2658,44.6268775168829,44.8863361070973,43.8983976289731,44.8863361070973,2663.5464234537,0.0,1.0
2022-01-07,44.3381,45.07,44.32,45.07,2023,44.245772764564,44.9761486960177,44.2277104550145,44.9761486960177,2027.22137496119,0.0,1.0
2022-01-10,44.6359,44.6359,43.21,43.65,8368,44.542952642125,44.542952642125,43.1200218583298,43.559105626385,8385.46142643365,0.0,1.0
2022-01-11,45.6383,45.6383,44.45,44.45,1597,45.5432652991672,45.5432652991672,44.3574397501217,44.3574397501217,1600.33244479141,0.0,1.0
2022-01-12,45.5144,46.45,45.36,46.45,2458,45.4196233017534,46.3532750594635,45.2655448158722,46.3532750594635,2463.12908534583,0.0,1.0
2022-01-13,43.53,45.09,43.53,45.04,2285,43.4393555078245,44.9961070491111,43.4393555078245,44.9462111663776,2289.76808788251,0.0,1.0
2022-01-14,43.4879,43.83,42.9,43.7811,2499,43.3973431745628,43.7387308042258,42.8106673853818,43.6899326309124,2504.21463965795,0.0,1.0
2022-01-18,42.23,42.53,42.21,42.52,4064,42.1420625567523,42.4414378531536,42.1221042036589,42.4314586766069,4072.48031035209,0.0,1.0
2022-01-19,41.98,42.81,41.87,42.64,16090,41.8925831430846,42.7208547964614,41.7828122010708,42.5512087951674,16123.5748507788,0.0,1.0
2022-01-20,41.85,43.23,41.75,43.15,11358,41.7628538479774,43.1399802114232,41.6630620825103,43.0601467990495,11381.7006311464,0.0,1.0
2022-01-21,40.6328,41.81,40.5001,41.75,4603,40.5481884787119,41.7229371417905,40.4157648059371,41.6630620825103,4612.60503655283,0.0,1.0
2022-01-24,41.0972,41.0972,38.88,39.85,3872,41.0116214375411,41.0116214375411,38.7990384136048,39.7670185386356,3880.07966576853,0.0,1.0
2022-01-25,39.8519,40.76,39.655,40.76,10887,39.7689145821794,40.6751236043861,39.5724245959747,40.6751236043861,10909.7177999024,0.0,1.0
2022-01-26,39.3826,40.88,39.3773,40.67,4055,39.3005918268424,40.7948737229466,39.2953028632726,40.5853110154657,4063.46153013724,0.0,1.0
2022-01-27,38.8506,39.88,38.8506,39.87,4895,38.7696996345575,39.7969560682757,38.7696996345575,39.786976891729,4905.21435019032,0.0,1.0
2022-01-28,39.707,39.707,38.63,38.67,4483,39.6243163140176,39.6243163140176,38.5495589999371,38.5894757061239,4492.3546336881,0.0,1.0
2022-01-31,41.8519,41.8519,40.53,40.53,6616,41.7647498915212,41.7647498915212,40.4456025438118,40.4456025438118,6629.80554460863,0.0,1.0
2022-02-01,42.405,42.405,41.93,41.93,3835,42.3166981463197,42.3166981463197,41.842687260351,41.842687260351,3843.00245821857,0.0,1.0
2022-02-02,41.8055,42.58,41.8055,42.58,1001,41.7184465123445,42.4913337358871,41.7184465123445,42.4913337358871,1003.08877722993,0.0,1.0
2022-02-03,40.3161,41.1301,40.3161,40.97,2000,40.2321479574777,41.0444529283798,40.2321479574777,40.884686311867,2004.17338107878,0.0,1.0
2022-02-04,40.98,41.185,40.32,40.32,3334,40.8946654884137,41.0992386076212,40.2360398363309,40.2360398363309,3340.95702625833,0.0,1.0
2022-02-07,40.9602,41.885,40.85,41.51,2442,40.8749067188512,41.7977809658909,40.7649361933065,41.4235618453893,2447.0956982972,0.0,1.0
2022-02-08,41.7117,41.7117,40.81,40.81,1201,41.6248418363364,41.6248418363364,40.7250194871196,40.7250194871196,1203.50611533781,0.0,1.0
2022-02-09,43.2001,43.2001,42.17,42.17,3274,43.1101424735486,43.1101424735486,42.0821874974721,42.0821874974721,3280.83182482597,0.0,1.0
2022-02-10,43.0932,43.6801,42.92,43.58,1183,43.0034650762642,43.5891429477906,42.8306257384752,43.489251390558,1185.4685549081,0.0,1.0
2022-02-11,41.81,43.4499,41.81,43.42,1689,41.7229371417905,43.3594223036853,41.7229371417905,43.3295845658107,1692.52442032104,0.0,1.0
2022-02-14,41.5051,42.05,41.4,42.05,1734,41.4186720488814,41.9624373789116,41.3137909033755,41.9624373789116,1737.61832139531,0.0,1.0
2022-02-15,42.9171,42.965,42.19,42.37,3332,42.8277317772767,42.8755320329354,42.1021458505655,42.2817710284062,3338.95285287726,0.0,1.0
2022-02-16,42.6717,42.6717,42.47,42.47,764,42.5828427848205,42.5828427848205,42.3815627938733,42.3815627938733,765.594231572095,0.0,1.0
2022-02-17,40.2585,41.47,40.14,41.47,1603,40.1746679005686,41.3836451392024,40.0564146584901,41.3836451392024,1606.34496493465,0.0,1.0
2022-02-18,39.3487,40.15,39.24,40.15,1626,39.266762418349,40.0663938350368,39.1582887692863,40.0663938350368,1629.39295881705,0.0,1.0
2022-02-22,38.8075,39.56,38.781,38.781,2092,38.7266893836411,39.477622418781,38.7002445657924,38.7002445657924,2096.36535660841,0.0,1.0
2022-02-23,37.9267,39.14,37.87,39.14,3584,37.847723513407,39.0584970038192,37.7911415823872,39.0584970038192,3591.47869889319,0.0,1.0
2022-02-24,39.27,39.3401,36.21,36.21,5647,39.1882262989264,39.2581803265189,36.1345982756335,36.1345982756335,5658.78354147596,0.0,1.0
2022-02-25,39.9254,39.9254,39.38,39.5,1516,39.8422615297978,39.8422615297978,39.2979972409402,39.4177473595007,1519.16342285772,0.0,1.0
2022-02-28,40.2133,40.2133,39.64,39.8,3695,40.1295620225775,40.1295620225775,39.5574558311547,39.717122655902,3702.71032154306,0.0,1.0
2022-03-01,40.1122,40.82,40.1122,40.541,12313,40.0286725476903,40.7349986636663,40.0286725476903,40.4565796380132,12338.6934206115,0.0,1.0
2022-03-02,40.5184,40.5184,40.02,40.11,6366,40.4340266990176,40.4340266990176,39.9366645399296,40.02647712885,6379.28387197377,0.0,1.0
2022-03-03,38.9163,40.37,38.8801,40.37,3714,38.8352628244693,40.2859357190644,38.7991382053702,40.2859357190644,3721.74996866331,0.0,1.0
2022-03-04,38.0284,38.87,37.86,38.87,4022,37.949211738887,38.7890592370581,37.7811624058405,38.7890592370581,4030.39266934944,0.0,1.0
2022-03-07,37.009,38.12,36.89,38.12,3098,36.9319344817155,38.0406209960549,36.8131822808097,38.0406209960549,3104.46456729104,0.0,1.0
2022-03-08,36.9757,37.52,36.58,36.86,1044,36.898703823815,37.4418704032524,36.5038278078617,36.7832447511696,1046.17850492313,0.0,1.0
2022-03-09,38.6432,38.74,37.99,37.99,4674,38.5627315129787,38.6593299419509,37.9108917009477,37.9108917009477,4683.75319158113,0.0,1.0
2022-03-10,38.0254,38.0254,37.42,37.87,3510,37.946217985923,37.946217985923,37.3420786377853,37.7911415823872,3517.32428379327,0.0,1.0
2022-03-11,36.3283,38.53,36.25,38.53,2958,36.252651934181,38.44976723447,36.1745149818203,38.44976723447,2964.17243061553,0.0,1.0
2022-03-14,34.635,36.02,34.635,36.02,4559,34.5628779695268,35.944993921246,34.5628779695268,35.944993921246,4568.51322216909,0.0,1.0
2022-03-15,35.3661,35.3661,34.84,34.91,4852,35.2924555668567,35.2924555668567,34.7674510887343,34.8373053245613,4862.12462249713,0.0,1.0
2022-03-16,38.0884,38.0884,37.0099,37.29,2737,38.0090867981673,38.0090867981673,36.9328326076047,37.212349342678,2742.71127200632,0.0,1.0
2022-03-17,38.82,38.82,38.31,38.69,2063,38.7391633543245,38.7391633543245,38.2302253504424,38.6094340592173,2067.30484258277,0.0,1.0
2022-03-18,40.2,40.498,39.15,39.15,4254,40.1162897177704,40.4136691788623,39.0684761803659,39.0684761803659,4262.87678155458,0.0,1.0
2022-03-21,39.875,40.41,39.47,40.25,8049,39.7919664800023,40.3258524252513,39.3878098298606,40.1661856005039,8065.79577215158,0.0,1.0
2022-03-22,40.9786,40.99,40.08,40.08,8473,40.8932684036971,40.9046446649604,39.9965395992099,39.9965395992099,8490.68052894029,0.0,1.0
2022-03-23,40.74,40.74,40.52,40.52,309,40.6551652512927,40.6551652512927,40.4356233672651,40.4356233672651,309.644787376672,0.0,1.0
2022-03-24,41.2131,41.2131,40.27,40.71,3208,41.1272800937175,41.1272800937175,40.1861439535973,40.6252277216525,3214.69410325037,0.0,1.0
2022-03-25,40.31,40.97,40.14,40.97,1034,40.2260606597842,40.884686311867,40.0564146584901,40.884686311867,1036.15763801773,0.0,1.0
2022-03-28,40.7356,40.7356,40.0779,40.37,893,40.6507744136121,40.6507744136121,39.9944439721351,40.2859357190644,894.863414651678,0.0,1.0
2022-03-29,42.13,42.27,41.9501,41.9501,2772,42.0422707912852,42.1819792629392,41.8627454052099,41.8627454052099,2777.7843061752,0.0,1.0
2022-03-30,41.3717,42.28,41.3717,41.95,2234,41.2855498337483,42.1919584394859,41.2855498337483,41.8626456134445,2238.661666665,0.0,1.0
2022-03-31,40.5578,41.0,40.5578,40.72,11381,40.4733446546116,40.9146238415071,40.4733446546116,40.6352068981993,11404.7486250288,0.0,1.0
2022-04-01,41.1825,41.31,40.8301,41.04,3092,41.0967438134845,41.2239783144551,40.7450776319785,40.9545405476939,3098.45204714781,0.0,1.0
2022-04-04,42.4046,42.4046,41.74,41.78,1089,42.3162989792579,42.3162989792579,41.6530829059636,41.6929996121504,1091.2724059974,0.0,1.0
2022-04-05,41.1164,41.62,40.9401,41.62,509,41.0307814565108,41.5333327874031,40.8548485739923,41.5333327874031,510.062125484551,0.0,1.0
2022-04-06,39.9343,40.39,39.75,40.39,1530,39.8511429969243,40.3058940721578,39.6672267731685,40.3058940721578,1533.19263652527,0.0,1.0
2022-04-07,39.6141,39.93,39.31,39.54,1031,39.5316097638987,39.8468519510092,39.2281430051133,39.4576640656876,1033.15137794611,0.0,1.0
2022-04-08,38.8487,38.86,38.8487,38.86,643,38.7678035910136,38.7790800605114,38.7678035910136,38.7790800605114,644.341742016829,0.0,1.0
2022-04-11,38.708,38.87,38.01,38.4,5207,38.6273965770014,38.7890592370581,37.9308500540411,38.3200379393627,5217.86539763862,0.0,1.0
2022-04-12,38.7372,39.82,38.6,39.81,4314,38.6565357725178,39.7370810089954,38.5196214702969,39.7271018324487,4323.00198298694,0.0,1.0
2022-04-13,39.8401,39.8401,38.76,38.76,1188,39.7571391538543,39.7571391538543,38.6792882950443,38.6792882950443,1190.4789883608,0.0,1.0
2022-04-14,38.9398,39.64,38.9398,39.64,572,38.8587138893541,39.5574558311547,38.8587138893541,39.5574558311547,573.193586988533,0.0,1.0
2022-04-18,38.043,38.043,37.63,37.88,1973,37.9637813366452,37.9637813366452,37.5516413452662,37.8011207589339,1977.11704043422,0.0,1.0
2022-04-19,39.0531,39.0531,38.49,38.49,1144,38.9717779596283,38.9717779596283,38.4098505282831,38.4098505282831,1146.38717397707,0.0,1.0
2022-04-20,38.2645,38.4401,38.2645,38.43,1330,38.1848200971548,38.3600544373151,38.1848200971548,38.3499754690029,1332.77529841739,0.0,1.0
2022-04-21,36.6788,38.61,36.54,38.5,12943,36.6024220721432,38.5296006468436,36.4639111016749,38.4198297048298,12970.0080356514,0.0,1.0
2022-04-22,36.1091,37.0899,36.1091,37.0899,1077,36.0339083842772,37.0126660199784,36.0339083842772,37.0126660199784,1079.24736571093,0.0,1.0
2022-04-25,36.31,36.31,35.8,35.8,1368,36.2343900411006,36.2343900411006,35.7254520372184,35.7254520372184,1370.85459265789,0.0,1.0
2022-04-26,35.5492,36.29,35.5492,36.29,1330,35.4751742894269,36.2144316880071,35.4751742894269,36.2144316880071,1332.77529841739,0.0,1.0
2022-04-27,35.5765,36.23,35.53,36.23,3236,35.5024174413995,36.1545566287269,35.4560142704573,36.1545566287269,3242.75253058547,0.0,1.0
2022-04-28,36.1361,36.1361,35.18,35.79,4808,36.0608521609533,36.0608521609533,35.1067430913224,35.7154728606717,4818.0328081134,0.0,1.0
2022-04-29,35.2467,36.76,35.2467,36.44,3080,35.173304198889,36.6834529857025,35.173304198889,36.3641193362078,3086.42700686133,0.0,1.0
2022-05-02,35.71,35.71,34.93,35.12,2917,35.635639448298,35.635639448298,34.8572636776547,35.0468680320422,2923.08687630341,0.0,1.0
2022-05-03,35.3961,35.85,35.3208,35.85,4032,35.3223930964968,35.7753479199519,35.2472498971001,35.7753479199519,4040.41353625483,0.0,1.0
2022-05-04,36.3591,36.3591,34.354,35.07,1552,36.2833877979449,36.2833877979449,34.2824631085643,34.9969721493086,1555.23854371714,0.0,1.0
2022-05-05,34.1688,35.47,34.1688,35.47,1021,34.0976487589192,35.396139211177,34.0976487589192,35.396139211177,1023.13051104072,0.0,1.0
2022-05-06,33.1164,33.44,33.1,33.27,6452,33.0474402191436,33.3703663721951,33.031074369607,33.200720370901,6465.46332736015,0.0,1.0
2022-05-09,30.9897,32.4,30.96,32.17,8151,30.9251687429549,32.3325320113373,30.8955305886112,32.103010950763,8168.0086145866,0.0,1.0
2022-05-10,31.26,31.83,30.668,31.83,1271,31.1949058850125,31.7637189481749,30.6041386334473,31.7637189481749,1273.65218367557,0.0,1.0
2022-05-11,30.4564,31.5,30.4,31.12,3147,30.3929792577189,31.4344061221335,30.3366967019955,31.0551974133586,3153.56681512747,0.0,1.0
2022-05-12,30.7317,31.09,29.87,29.91,6578,30.6677059880498,31.0252598837184,29.8078003450199,29.8477170512068,6591.72625036814,0.0,1.0
2022-05-13,32.7836,32.7836,31.64,31.64,1578,32.7153332236691,32.7153332236691,31.5741145937874,31.5741145937874,1581.29279767116,0.0,1.0
2022-05-16,32.11,32.53,32.0,32.53,2301,32.0431358914828,32.4622613064445,31.933364949469,32.4622613064445,2305.80147493114,0.0,1.0
2022-05-17,32.43,32.75,32.055,32.75,1214,32.3624695409775,32.6818031904721,31.9882504204759,32.6818031904721,1216.53324231482,0.0,1.0
2022-05-18,31.3393,32.21,31.17,32.21,2824,31.2740407550279,32.1429276569499,31.1050932960921,32.1429276569499,2829.89281408325,0.0,1.0
2022-05-19,32.3669,32.79,32.05,32.13,2258,32.2995009369677,32.721719896659,31.9832608322025,32.0630942445762,2262.71174723795,0.0,1.0
2022-05-20,32.1791,32.6,31.32,32.6,4129,32.1120920014205,32.5321155422715,31.2547809442927,32.5321155422715,4137.61594523716,0.0,1.0
2022-05-23,32.4001,32.4001,32.2,32.28,970,32.3326318031028,32.3326318031028,32.1329484804031,32.2127818927768,972.024089823211,0.0,1.0
2022-05-24,31.1159,31.47,30.92,31.47,1642,31.0511059509744,31.4044685924934,30.8556138824244,31.4044685924934,1645.42634586568,0.0,1.0
2022-05-25,31.8067,31.8067,31.36,31.56,2170,31.7404674668211,31.7404674668211,31.2946976504796,31.4942811814138,2174.52811847048,0.0,1.0
2022-05-26,32.4732,32.4732,31.35,31.35,1325,32.4055795836592,32.4055795836592,31.2847184739329,31.2847184739329,1327.7648649647,0.0,1.0
2022-05-27,33.3904,33.3904,32.86,32.86,1179,33.3208696565234,33.3208696565234,32.7915741324859,32.7915741324859,1181.46020814594,0.0,1.0
2022-05-31,33.0044,33.28,33.0044,33.28,1837,32.9356734418204,33.2106995474477,32.9356734418204,33.2106995474477,1840.83325052087,0.0,1.0
2022-06-01,32.8465,33.47,32.74,33.47,3033,32.7781022441479,33.4003039018352,32.6718240139254,33.4003039018352,3039.32893240598,0.0,1.0
2022-06-02,34.3082,34.3799,33.51,33.51,687,34.2367584799803,34.3083091758202,33.440220608022,33.440220608022,688.433556400564,0.0,1.0
2022-06-03,33.4854,33.57,33.35,33.57,1986,33.4156718337171,33.5000956673023,33.2805537832747,33.5000956673023,1990.14416741124,0.0,1.0
2022-06-06,33.4175,33.93,33.375,33.93,10962,33.347913224965,33.8593460229838,33.3055017246415,33.8593460229838,10984.8743016928,0.0,1.0
2022-06-07,34.1742,34.1742,32.93,32.93,2521,34.1030375142544,34.1030375142544,32.8614283683129,32.8614283683129,2526.26054684981,0.0,1.0
2022-06-08,33.9436,34.2571,33.9436,33.96,1695,33.8729177030873,34.1857648878267,33.8729177030873,33.8892835526239,1698.53694046427,0.0,1.0
2022-06-09,32.8955,33.41,32.8955,33.41,2707,32.8270002092268,33.3404288425549,32.8270002092268,33.3404288425549,2712.64867129013,0.0,1.0
2022-06-10,31.759,32.2,31.53,32.2,4652,31.6928667946933,32.1329484804031,31.4643436517736,32.1329484804031,4661.70728438925,0.0,1.0
2022-06-13,30.084,30.74,29.91,30.74,6559,30.0213547231195,30.6759887045836,29.8477170512068,30.6759887045836,6572.68660324788,0.0,1.0
2022-06-14,30.0225,30.1966,29.7501,30.1966,1111,29.9599827873572,30.1337202510354,29.6881500182249,30.1337202510354,1113.31831318927,0.0,1.0
2022-06-15,30.8175,30.9699,30.23,30.38,2928,30.7533273228206,30.9054099733925,30.1670507007015,30.3167383489021,2934.10982989934,0.0,1.0
2022-06-16,29.3742,29.99,29.331,29.99,3507,29.3130327718341,29.9275504635804,29.2699227291523,29.9275504635804,3514.31802372165,0.0,1.0
2022-06-17,30.2696,30.2701,29.57,29.57,955,30.2065682398264,30.2070671986538,29.5084250486187,29.5084250486187,956.992789465121,0.0,1.0
2022-06-21,31.01,31.2599,31.01,31.0213,838,30.9454264713448,31.194806093247,30.9454264713448,30.9567029408425,839.74864667201,0.0,1.0
2022-06-22,31.0,31.03,31.0,31.03,789,30.9354472947981,30.9653848244382,30.9354472947981,30.9653848244382,790.64639883558,0.0,1.0
2022-06-23,32.0311,32.0311,31.05,31.17,12242,31.9644001885292,31.9644001885292,30.9853431775316,31.1050932960921,12267.5452655833,0.0,1.0
2022-06-24,33.5,33.5,33.08,33.08,730,33.4302414314753,33.4302414314753,33.0111160165135,33.0111160165135,731.523284093757,0.0,1.0
2022-06-27,33.025,33.69,33.01,33.69,3191,32.9562305455066,33.6198457858628,32.9412617806866,33.6198457858628,3197.65862951121,0.0,1.0
2022-06-28,32.07,33.25,32.07,33.24,1415,32.0032191852959,33.1807620178076,32.0032191852959,33.1707828412609,1417.95266711324,0.0,1.0
2022-06-29,32.0433,32.0433,31.9101,31.9101,2012,31.9765747839162,31.9765747839162,31.843652152314,31.843652152314,2016.19842136526,0.0,1.0
2022-06-30,31.3981,31.53,30.91,31.53,2775,31.3327183131225,31.4643436517736,30.8456347058777,31.4643436517736,2780.79056624682,0.0,1.0
2022-07-01,32.07,32.07,31.53,31.53,1817,32.0032191852959,32.0032191852959,31.4643436517736,31.4643436517736,1820.79151671008,0.0,1.0
2022-07-05,32.88,32.88,31.55,31.55,1185,32.8115324855794,32.8115324855794,31.4843020048671,31.4843020048671,1187.47272828918,0.0,1.0
2022-07-06,32.7297,33.03,32.68,33.03,468,32.6615454620823,32.96122013378,32.6119489546452,32.96122013378,468.976571172436,0.0,1.0
2022-07-07,33.44,33.44,32.72,32.72,4246,33.3703663721951,33.3703663721951,32.651865660832,32.651865660832,4254.86008803026,0.0,1.0
2022-07-08,33.3277,33.55,33.13,33.13,901,33.2583002195755,33.4801373142089,33.0610118992471,33.0610118992471,902.880108175994,0.0,1.0
2022-07-11,32.1557,32.71,32.15,32.71,555,32.0887407283012,32.6418864842853,32.0830525976696,32.6418864842853,556.158113249364,0.0,1.0
2022-07-12,31.3592,32.1,31.2,32.1,6604,31.2938993163558,32.033156714936,31.1350308257322,32.033156714936,6617.78050432216,0.0,1.0
2022-07-13,31.3264,31.45,31.13,31.13,955,31.2611676172826,31.3845102394,31.0651765899053,31.0651765899053,956.992789465121,0.0,1.0
2022-07-14,30.66,30.8,30.28,30.8,13677,30.5961552922099,30.7358637638639,30.216946583435,30.7358637638639,13705.5396665073,0.0,1.0
2022-07-15,31.0943,31.0943,30.79,30.79,1650,31.0295509296335,31.0295509296335,30.7258845873172,30.7258845873172,1653.44303939,0.0,1.0
2022-07-18,31.28,32.0899,31.28,31.54,1296,31.2148642381059,32.0230777466239,31.2148642381059,31.4743228283203,1298.70435093905,0.0,1.0
2022-07-19,31.798,31.798,31.27,31.66,20280,31.7317855832254,31.7317855832254,31.2048850615592,31.5940729468808,20322.3180841389,0.0,1.0
2022-07-20,32.9867,32.9867,32.49,32.49,817,32.9180102993327,32.9180102993327,32.4223446002577,32.4223446002577,818.704826170685,0.0,1.0
2022-07-21,33.4946,33.4946,33.22,33.22,878,33.4248526761401,33.4248526761401,33.1508244881675,33.1508244881675,879.832114293587,0.0,1.0
2022-07-22,32.705,33.58,32.6,33.58,2536,32.6368968960119,33.510074843849,32.5321155422715,33.510074843849,2541.2918472079,0.0,1.0
2022-07-25,32.49,32.69,32.49,32.69,887,32.4223446002577,32.6219281311919,32.4223446002577,32.6219281311919,888.850894508442,0.0,1.0
2022-07-26,31.44,32.04,31.44,32.04,1118,31.3745310628533,31.9732816556558,31.3745310628533,31.9732816556558,1120.33292002304,0.0,1.0
2022-07-27,32.6775,32.6775,32.06,32.06,569,32.6094541605085,32.6094541605085,31.9932400087492,31.9932400087492,570.187326916915,0.0,1.0
2022-07-28,32.876,32.876,32.41,32.48,1249,32.8075408149607,32.8075408149607,32.342511187884,32.412365423711,1251.6062764837,0.0,1.0
2022-07-29,33.11,33.11,32.59,32.59,1945,33.0410535461537,33.0410535461537,32.5221363657248,32.5221363657248,1949.05861309912,0.0,1.0
2022-08-01,33.1441,33.36,33.0,33.36,1265,33.0750825381779,33.2905329598214,32.9312826041399,33.2905329598214,1267.63966353233,0.0,1.0
2022-08-02,33.3691,33.3691,33.12,33.12,617,33.2996140104789,33.2996140104789,33.0510327227004,33.0510327227004,618.287488062806,0.0,1.0
2022-08-03,34.3686,34.39,33.3,33.3,3711,34.2970327063225,34.3183881441324,33.2306579005411,33.2306579005411,3718.74370859168,0.0,1.0
2022-08-04,34.4128,34.4128,34.13,34.27,1285,34.3411406666589,34.3411406666589,34.058929553918,34.1986380255719,1287.68139734312,0.0,1.0
2022-08-05,34.5977,34.5977,34.17,34.28,1226,34.5256556410076,34.5256556410076,34.0988462601048,34.2086172021186,1228.55828260129,0.0,1.0
2022-08-08,34.8547,35.26,34.8547,35.0,1387,34.782120478258,35.1865765036961,34.782120478258,34.9271179134817,1389.89423977814,0.0,1.0
2022-08-09,34.19,34.62,33.98,34.45,6801,34.1188046131982,34.5479092047067,33.9092419057173,34.3782632034127,6815.19158235842,0.0,1.0
2022-08-10,35.263,35.38,35.1301,35.221,2599,35.1895702566601,35.3063266222566,35.0569470003544,35.1476577151639,2604.42330871188,0.0,1.0
2022-08-11,34.899,35.79,34.89,35.76,1074,34.8263282303599,35.7154728606717,34.8173469714679,35.6855353310316,1076.24110563931,0.0,1.0
2022-08-12,35.3829,35.3829,35.06,35.12,2098,35.3092205834552,35.3092205834552,34.9869929727619,35.0468680320422,2102.37787675164,0.0,1.0
2022-08-15,35.529,35.56,35.158,35.47,2171,35.4550163528026,35.4859518000974,35.0847889029197,35.396139211177,2175.53020516102,0.0,1.0
2022-08-16,34.9947,35.3,34.49,35.3,1979,34.9218289499119,35.2264932098829,34.4181799095995,35.2264932098829,1983.12956057746,0.0,1.0
2022-08-17,34.4753,34.84,34.0301,34.73,1137,34.4035105200758,34.7674510887343,33.9592375802164,34.6576801467205,1139.37256714329,0.0,1.0
2022-08-18,34.3432,34.48,33.9601,34.48,9982,34.2716855978938,34.4082007330528,33.8893833443894,34.4082007330528,10002.8293449642,0.0,1.0
2022-08-19,33.3244,34.05,32.9601,34.05,2745,33.2550070913151,33.9790961415443,32.8914656897185,33.9790961415443,2750.72796553063,0.0,1.0
2022-08-22,32.8471,33.06,32.805,33.02,1534,32.7787009947407,32.9911576634201,32.736688661479,32.9512409572333,1537.20098328743,0.0,1.0
2022-08-23,32.8024,33.17,32.8,33.04,1574,32.7340940755769,33.1009286054339,32.7316990732057,32.9711993103267,1577.284450909,0.0,1.0
2022-08-24,33.263,33.4199,32.81,32.91,6805,33.1937349473183,33.3503082273362,32.7416782497524,32.8414700152195,6819.19992912057,0.0,1.0
2022-08-25,33.7478,33.95,33.2601,33.72,16431,33.6775254263028,33.8793043760772,33.1908409861198,33.6497833155029,16465.2864122527,0.0,1.0
2022-08-26,33.24,34.2,33.1701,34.2,867,33.1707828412609,34.128783789745,33.1010283971994,34.128783789745,868.809160697653,0.0,1.0
2022-08-29,32.6275,33.14,32.39,32.81,2773,32.5595582777749,33.0709910757938,32.3225528347906,32.7416782497524,2778.78639286574,0.0,1.0
2022-08-30,32.3842,33.29,32.31,33.24,2308,32.3167649123935,33.2206787239944,32.2427194224169,33.1707828412609,2312.81608176492,0.0,1.0
2022-08-31,32.4618,33.17,32.33,33.09,694,32.394203322396,33.1009286054339,32.2626777755104,33.0210951930602,695.448163234338,0.0,1.0
2022-09-01,31.09,31.85,30.82,31.85,4018,31.0252598837184,31.7836773012683,30.7558221169573,31.7836773012683,4026.38432258729,0.0,1.0
2022-09-02,30.8983,31.44,30.8,31.43,978,30.833959069318,31.3745310628533,30.7358637638639,31.3645518863065,980.040783347527,0.0,1.0
2022-09-06,30.3991,31.03,30.3991,30.94,2064,30.3357985761063,30.9653848244382,30.3357985761063,30.8755722355178,2068.30692927331,0.0,1.0
2022-09-07,31.0973,31.0973,30.585,30.68,808,31.0325446825975,31.0325446825975,30.5213114681096,30.6161136453034,809.68604595583,0.0,1.0
2022-09-08,31.0539,31.0539,30.74,30.97,2222,30.9892350563848,30.9892350563848,30.6759887045836,30.9055097651579,2226.63662637853,0.0,1.0
2022-09-09,32.27,32.4,31.61,31.61,760,32.2028027162301,32.3325320113373,31.5441770641473,31.5441770641473,761.585884809939,0.0,1.0
2022-09-12,32.7606,32.85,32.28,32.61,2831,32.6923811176116,32.7815949559392,32.2127818927768,32.5420947188182,2836.90742091703,0.0,1.0
2022-09-13,31.3141,31.86,31.3141,31.86,1479,31.2488932301302,31.793656477815,31.2488932301302,31.793656477815,1482.08621530776,0.0,1.0
2022-09-14,31.47,31.6193,31.23,31.23,1219,31.4044685924934,31.5534576983357,31.1649683553724,31.1649683553724,1221.54367576752,0.0,1.0
2022-09-15,31.1595,31.64,31.1595,31.57,666,31.0946151607181,31.5741145937874,31.0946151607181,31.5042603579605,667.389735899235,0.0,1.0
2022-09-16,30.7043,30.86,30.29,30.86,2188,30.6403630443119,30.7957388231441,30.2269257599817,30.7957388231441,2192.56567890019,0.0,1.0
2022-09-19,30.4905,30.7,30.31,30.66,984,30.4270082497432,30.6360719983968,30.2468841130751,30.5961552922099,986.053303490764,0.0,1.0
2022-09-20,30.0824,30.64,30.04,30.64,2612,30.019758054872,30.5761969391165,29.977446346314,30.5761969391165,2617.4504356889,0.0,1.0
2022-09-21,29.7167,30.33,29.7167,30.13,1049,29.6548195685589,30.2668424661685,29.6548195685589,30.0672589352344,1051.18893837582,0.0,1.0
2022-09-22,29.137,30.11,29.0196,30.11,2039,29.0763267041462,30.0473005821409,28.9591711714878,30.0473005821409,2043.25476200982,0.0,1.0
2022-09-23,28.47,28.89,28.3,28.89,1486,28.4107156284807,28.8298410434424,28.2410696271866,28.8298410434424,1489.10082214154,0.0,1.0
2022-09-26,28.2809,28.85,28.12,28.85,5208,28.2220093999824,28.7899243372556,28.0614444493458,28.7899243372556,5218.86748432916,0.0,1.0
2022-09-27,28.3975,28.94,28.39,28.94,733,28.338366598517,28.879736926176,28.330882216107,28.879736926176,734.529544165376,0.0,1.0
2022-09-28,29.13,29.13,28.66,28.66,1556,29.0693412805635,29.0693412805635,28.6003199828681,28.6003199828681,1559.24689047929,0.0,1.0
2022-09-29,28.5123,28.87,28.5123,28.87,800,28.4529275452732,28.809882690349,28.4529275452732,28.809882690349,801.669352431516,0.0,1.0
2022-09-30,28.6074,29.02,28.59,29.02,1738,28.5478295142324,28.9595703385497,28.5304657470412,28.9595703385497,1741.62666815747,0.0,1.0
2022-10-03,28.8388,28.91,28.36,28.88,1860,28.7787476595233,28.8497993965359,28.3009446864669,28.8198618668957,1863.88124440327,0.0,1.0
2022-10-04,30.0848,30.1701,29.85,30.06,1729,30.0221530572432,30.1072754331867,29.7878419919265,29.9974046994074,1732.60788794261,0.0,1.0
2022-10-05,30.2286,30.2286,29.78,30.19,3402,30.1656536159849,30.1656536159849,29.7179877560996,30.1271339945146,3409.09892121502,0.0,1.0
2022-10-06,29.9614,30.57,29.8,30.56,1070,29.8990100186569,30.5063427032896,29.737946109193,30.4963635267429,1072.23275887715,0.0,1.0
2022-10-07,28.6046,29.06,28.4901,29.06,1592,28.5450353447994,28.9994870447365,28.4307737733395,28.9994870447365,1595.32201133871,0.0,1.0
2022-10-10,27.75,28.44,27.5401,28.44,3315,27.6922149171176,28.3807780988405,27.4827520014022,28.3807780988405,3321.91737913809,0.0,1.0
2022-10-11,27.1526,27.75,27.14,27.64,1218,27.0960589102172,27.6922149171176,27.0834851477684,27.5824439751038,1220.54158907698,0.0,1.0
2022-10-12,27.3926,27.47,27.139,27.47,942,27.3355591473382,27.4127979738098,27.0824872301137,27.4127979738098,943.96566248811,0.0,1.0
2022-10-13,27.1878,27.53,26.71,26.75,5132,27.1311856116616,27.47267303309,26.6543805562599,26.6942972624467,5142.70889584817,0.0,1.0
2022-10-14,26.8856,28.02,26.8856,27.72,774,26.8296148964201,27.9616526838788,26.8296148964201,27.6622773874775,775.61509847749,0.0,1.0
2022-10-17,27.97,28.113,27.25,27.25,10444,27.9117568011452,28.0544590257632,27.1932560897822,27.1932560897822,10465.7933959934,0.0,1.0
2022-10-18,28.34,28.95,28.11,28.95,2932,28.2809863333734,28.8897161027227,28.0514652727991,28.8897161027227,2938.11817666151,0.0,1.0
2022-10-19,27.5595,28.17,27.5595,28.11,762,27.5021116039028,28.1113403320794,27.5021116039028,28.0514652727991,763.590058191018,0.0,1.0
2022-10-20,27.8977,28.67,27.8977,28.67,4026,27.8396073547125,28.6102991594148,27.8396073547125,28.6102991594148,4034.4010161116,0.0,1.0
2022-10-21,28.3407,28.35,27.9,27.9,1936,28.2816848757317,28.2909655099202,27.8419025653182,27.8419025653182,1940.03983288427,0.0,1.0
2022-10-24,27.99,27.99,27.21,27.84,4639,27.9317151542386,27.9317151542386,27.1533393835953,27.782027506038,4648.68015741225,0.0,1.0
2022-10-25,29.0533,29.18,28.32,28.32,3203,28.9928009964502,29.119237163297,28.26102798028,28.26102798028,3209.68366979768,0.0,1.0
2022-10-26,28.8723,29.57,28.8723,28.99,1077,28.8121779009548,29.5084250486187,28.8121779009548,28.9296328089095,1079.24736571093,0.0,1.0
2022-10-27,28.438,29.2,28.438,29.2,1057,28.3787822635312,29.1391955163904,28.3787822635312,29.1391955163904,1059.20563190014,0.0,1.0
2022-10-28,28.5735,28.62,28.5,28.55,2506,28.5140001057391,28.5604032766813,28.4406531581208,28.4905490408543,2511.22924649172,0.0,1.0
2022-10-31,28.1983,28.45,28.1301,28.22,2787,28.1395814017066,28.3907572753872,28.071523417658,28.1612362148129,2792.81560653329,0.0,1.0
2022-11-01,28.3013,29.12,28.08,28.08,937,28.2423669201377,29.0593621040168,28.021527743159,28.021527743159,938.955229035411,0.0,1.0
2022-11-02,27.5089,28.004,27.5089,28.004,350,27.4516169705765,27.945686001404,27.4516169705765,27.945686001404,350.730341688787,0.0,1.0
2022-11-03,27.0837,27.57,26.87,27.39,1970,27.0273023838104,27.5125897392768,26.8140473810072,27.3329645614361,1974.1107803626,0.0,1.0
2022-11-04,26.6452,27.17,26.58,27.17,984,26.5897154922372,27.1134226774085,26.5246512611527,27.1134226774085,986.053303490763,0.0,1.0
2022-11-07,26.5408,26.95,26.415,26.95,5614,26.4855328890896,26.8938807933809,26.359994848132,26.8938807933809,5625.71468068814,0.0,1.0
2022-11-08,26.8866,26.9,26.6839,26.9,2596,26.8306128140748,26.8439849106473,26.628334905473,26.8439849106473,2601.41704864026,0.0,1.0
2022-11-09,26.1737,26.66,26.1737,26.66,698,26.1191973180599,26.6044846735263,26.1191973180599,26.6044846735263,699.456509996495,0.0,1.0
2022-11-10,28.35,28.42,26.685,26.685,5653,28.2909655099202,28.3608197457471,26.6294326148931,26.6294326148931,5664.79606161918,0.0,1.0
2022-11-11,29.9872,29.9872,29.18,29.18,971,29.9247562941474,29.9247562941474,29.119237163297,29.119237163297,973.026176513749,0.0,1.0
2022-11-14,29.4333,29.688,29.42,29.51,1928,29.3720097052251,29.6261793318698,29.358737400418,29.4485499893384,1932.02313935995,0.0,1.0
2022-11-15,30.3439,30.62,29.13,29.13,1189,30.2807135215685,30.5562385860231,29.0693412805635,29.0693412805635,1191.48107505134,0.0,1.0
2022-11-16,29.3,30.17,29.21,30.17,2115,29.2389872818575,30.1071756414212,29.1491746929371,30.1071756414212,2119.41335049082,0.0,1.0
2022-11-17,28.7884,29.07,28.53,28.65,3647,28.7284526097279,29.0094662212832,28.4705906877609,28.5903408063214,3654.61016039716,0.0,1.0
2022-11-18,28.2788,29.06,27.77,29.05,31372,28.2199137729076,28.9994870447365,27.712173270211,28.9895078681898,31437.4636556018,0.0,1.0
2022-11-21,28.087,28.43,27.5,28.43,28852,28.0285131667417,28.3707989222938,27.4427355034499,28.3707989222938,28912.2051954426,0.0,1.0
2022-11-22,28.015,28.22,27.56,28.14,36327,27.9566630956054,28.1612362148129,27.5026105627301,28.0814028024393,36402.8032072245,0.0,1.0
2022-11-23,28.5739,29.01,27.4996,28.36,14864,28.514399272801,28.949591162003,27.442336336388,28.3009446864669,14895.0165681775,0.0,1.0
2022-11-25,28.52,28.79,28.39,28.74,4544,28.4606115112142,28.7300492779754,28.330882216107,28.6801533952418,4553.481921811,0.0,1.0
2022-11-28,28.45,28.88,27.83,28.58,2811,28.3907572753872,28.8198618668957,27.7720483294913,28.5204865704945,2816.86568710624,0.0,1.0
2022-11-29,28.34,28.73,28.34,28.55,1409,28.2809863333734,28.6701742186951,28.2809863333734,28.4905490408543,1411.94014697001,0.0,1.0
2022-11-30,29.16,29.16,28.24,28.24,4544,29.0992788102036,29.0992788102036,28.1811945679064,28.1811945679064,4553.481921811,0.0,1.0
2022-12-01,29.91,29.91,28.1,29.32,7710,29.8477170512068,29.8477170512068,28.0414860962524,29.2589456349509,7726.08838405871,0.0,1.0
2022-12-02,30.0,30.0,29.23,29.23,2478,29.9375296401271,29.9375296401271,29.1691330460306,29.1691330460306,2483.17081915662,0.0,1.0
2022-12-05,29.0976,29.91,29.0976,29.91,2353,29.0370087485521,29.8477170512068,29.0370087485521,29.8477170512068,2357.90998283919,0.0,1.0
2022-12-06,28.85,29.21,28.63,29.19,7265,28.7899243372556,29.1491746929371,28.570382453228,29.1292163398437,7280.15980676869,0.0,1.0
2022-12-07,28.8473,29.01,28.58,28.64,7628,28.787229959588,28.949591162003,28.5204865704945,28.5803616297747,7643.91727543449,0.0,1.0
2022-12-08,29.9,29.95,29.23,29.26,1065,29.8377378746601,29.8876337573936,29.1691330460306,29.1990705756707,1067.22232542445,0.0,1.0
2022-12-09,29.8639,30.12,29.79,29.9,4927,29.8017130473264,30.0572797586877,29.7279669326463,29.8377378746601,4937.2811242876,0.0,1.0
2022-12-12,30.5358,30.5358,30.255,30.255,994,30.4722139194998,30.4722139194998,30.1919986420682,30.1919986420682,996.074170396157,0.0,1.0
2022-12-13,31.18,32.11,30.95,32.11,1921,31.1150724726388,32.0431358914828,30.8855514120645,32.0431358914828,1925.00853252617,0.0,1.0
2022-12-14,31.4436,31.63,29.06,30.98,2305,31.3781235664101,31.5641354172407,28.9994870447365,30.9154889417046,2309.8098216933,0.0,1.0
2022-12-15,30.296,31.17,29.8,30.93,6223,30.2329132659097,31.1050932960921,29.737946109193,30.8655930589711,6235.98547522665,0.0,1.0
2022-12-16,30.1535,30.57,30.1535,30.57,682,30.0907100001191,30.5063427032896,30.0907100001191,30.5063427032896,683.423122947867,0.0,1.0
2022-12-19,29.5044,29.96,29.4,29.96,1126,29.4429616504722,29.8976129339403,29.3387790473246,29.8976129339403,1128.34961354736,0.0,1.0
2022-12-20,29.5265,29.71,28.66,29.33,5136,29.4650156306405,29.6481335202726,28.6003199828681,29.2689248114976,5146.71724261032,0.0,1.0
2022-12-21,29.91,29.94,29.4,29.63,939,29.8477170512068,29.8776545808469,29.3387790473246,29.5683001078989,940.959402416489,0.0,1.0
2022-12-22,29.3656,29.67,29.02,29.67,2423,29.3044506800039,29.6082168140858,28.9595703385497,29.6082168140858,2428.05605117695,0.0,1.0
2022-12-23,29.3103,29.3103,28.85,29.23,4323,29.2492658337006,29.2492658337006,28.7899243372556,29.1691330460306,4332.0207632018,0.0,1.0
2022-12-27,28.8031,29.25,26.33,29.25,2691,28.7431219992515,29.189091399124,26.2751718474849,29.189091399124,2696.61528424151,0.0,1.0
2022-12-28,28.5428,29.14,28.5428,29.14,1941,28.4833640337407,29.0793204571102,28.4833640337407,29.0793204571102,1945.05026633696,0.0,1.0
2022-12-29,29.7499,29.7499,29.0,29.07,1836,29.687950434694,29.687950434694,28.9396119854562,29.0094662212832,1839.83116383032,0.0,1.0
2022-12-30,29.5387,29.66,29.08,29.2,3513,29.4771902260275,29.598237637539,29.0194453978299,29.1391955163904,3520.33054386488,0.0,1.0
2023-01-03,29.723,30.69,29.51,30.36,8374,29.6611064497833,30.6260928218501,29.4485499893384,30.2967799958087,8391.47394657688,0.0,1.0
2023-01-04,30.0158,30.21,30.0158,30.21,966,29.9532967390709,30.147092347608,29.9532967390709,30.147092347608,968.015743061055,0.0,1.0
2023-01-05,29.0828,29.75,29.0828,29.75,4836,29.022239567263,29.6880502264594,29.022239567263,29.6880502264594,4846.0912354485,0.0,1.0
2023-01-06,29.3409,29.35,28.92,29.17,3824,29.2798021139336,29.2888831645911,28.8597785730826,29.1092579867503,3831.97950462263,0.0,1.0
2023-01-09,29.85,30.21,29.8101,30.095,2725,29.7878419919265,30.147092347608,29.7480250775051,30.0323318173209,2730.68623171985,0.0,1.0
2023-01-10,29.7997,30.0,29.48,29.78,7911,29.7376467338966,29.9375296401271,29.4186124596983,29.7179877560996,7927.50780885713,0.0,1.0
2023-01-11,30.21,30.21,29.86,29.86,822,30.147092347608,30.147092347608,29.7978211684732,29.7978211684732,823.715259623382,0.0,1.0
2023-01-12,30.48,30.48,29.95,30.27,4724,30.4165301143692,30.4165301143692,29.8876337573936,30.2069674068883,4733.85752610809,0.0,1.0
2023-01-13,31.0405,31.0405,30.36,30.36,1788,30.9758629598122,30.9758629598122,30.2967799958087,30.2967799958087,1791.73100268444,0.0,1.0
2023-01-17,31.2025,31.31,30.66,30.85,2291,31.1375256198689,31.244801767746,30.5961552922099,30.7857596465974,2295.78060802575,0.0,1.0
2023-01-18,31.0223,31.84,31.0223,31.75,2098,30.9577008584972,31.7736981247216,30.9577008584972,31.6838855358012,2102.37787675165,0.0,1.0
2023-01-19,30.5397,31.23,30.5397,31.16,3215,30.476105798353,31.1649683553724,30.476105798353,31.0951141195454,3221.70871008415,0.0,1.0
2023-01-20,31.18,31.18,30.65,30.65,1330,31.1150724726388,31.1150724726388,30.5861761156632,30.5861761156632,1332.77529841739,0.0,1.0
2023-01-23,32.0802,32.0802,31.35,31.37,1321,32.0133979453736,32.0133979453736,31.2847184739329,31.3046768270263,1323.75651820254,0.0,1.0
2023-01-24,31.6079,32.11,31.6079,32.11,688,31.5420814370725,32.0431358914828,31.5420814370725,32.0431358914828,689.435643091102,0.0,1.0
2023-01-25,31.6234,31.665,30.8501,31.3,1440,31.5575491607199,31.5990625351542,30.7858594383629,31.2348225911993,1443.00483437673,0.0,1.0
2023-01-26,32.2748,32.38,31.96,32.38,1804,32.2075927209725,32.3125736582439,31.8934482432821,32.3125736582439,1807.76438973307,0.0,1.0
2023-01-27,32.8617,32.95,32.3949,32.53,2365,32.7932705924989,32.8813867214063,32.3274426312985,32.4622613064445,2369.93502312566,0.0,1.0
2023-01-30,31.8585,32.47,31.8585,32.4,870,31.792159601333,32.4023862471643,31.792159601333,32.3325320113373,871.815420769272,0.0,1.0
2023-01-31,32.2825,32.41,31.93,31.97,2173,32.2152766869135,32.342511187884,31.863510713642,31.9034274198288,2177.5343785421,0.0,1.0
2023-02-01,33.3333,33.3333,31.93,32.42,3967,33.2638885584417,33.2638885584417,31.863510713642,32.3524903644307,3975.27790136977,0.0,1.0
2023-02-02,34.4483,34.63,33.52,34.36,5170,34.3765667433997,34.5578883812534,33.4501997845687,34.2884506144923,5180.78819008867,0.0,1.0
2023-02-03,33.433,34.0501,33.3001,33.36,10702,33.3633809486124,33.9791959333098,33.2307576923066,33.2905329598214,10724.3317621526,0.0,1.0
2023-02-06,32.5481,34.1,32.5,33.19,23187,32.4803236159941,34.0289920242779,32.4323237768044,33.1208869585273,23235.3840935369,0.0,1.0
2023-02-07,33.2053,33.41,31.18,32.44,16885,33.1361550986438,33.3404288425549,31.1150724726388,32.3724487175242,16920.2337697577,0.0,1.0
2023-02-08,33.3506,33.67,32.45,32.45,3997,33.2811525338675,33.5998874327694,32.3824278940709,32.3824278940709,4005.34050208595,0.0,1.0
2023-02-09,33.1999,34.58,33.1999,34.58,8662,33.1307663433086,34.5079924985199,33.1307663433086,34.5079924985199,8680.07491345222,0.0,1.0
2023-02-10,32.9171,34.95,32.305,32.87,24420,32.8485552305676,34.8772220307481,32.2377298341436,32.8015533090326,24470.956982972,0.0,1.0
2023-02-13,33.0792,33.09,31.83,32.76,12340,33.0103176823898,33.0210951930602,31.7637189481749,32.6917823670188,12365.7497612561,0.0,1.0
2023-02-14,33.4857,33.525,32.8,32.83,7547,33.4159712090135,33.4551893728421,32.7316990732057,32.7616366028458,7562.7482535008,0.0,1.0
2023-02-15,33.7641,33.98,32.83,33.5,6537,33.6937914840739,33.9092419057173,32.7616366028458,33.4302414314753,6550.64069605601,0.0,1.0
2023-02-16,33.0667,33.31,31.3,33.17,8369,32.9978437117064,33.2406370770878,31.2348225911993,33.1009286054339,8386.46351312418,0.0,1.0
2023-02-17,32.4822,32.85,32.18,32.84,22988,32.4145608425513,32.7815949559392,32.1129901273097,32.7716157793925,23035.9688421195,0.0,1.0
2023-02-21,31.885,32.14,31.7301,32.14,21452,31.8186044191818,32.0730734211229,31.6640269744733,32.0730734211229,21496.7636854511,0.0,1.0
2023-02-22,31.8264,33.22,31.03,31.03,11027,31.7601264446181,33.1508244881675,30.9653848244382,30.9653848244382,11050.0099365779,0.0,1.0
2023-02-23,31.7923,32.16,31.4,32.16,2661,31.7260974525938,32.0930317742163,31.3346143566664,32.0930317742163,2666.55268352533,0.0,1.0
2023-02-24,31.0053,31.21,30.95,31.21,2173,30.9407362583678,31.1450100022789,30.8855514120645,31.1450100022789,2177.5343785421,0.0,1.0
2023-02-27,31.3028,32.32,30.95,31.49,13965,31.2376167606324,32.2526985989636,30.8855514120645,31.4244269455868,13994.1406333826,0.0,1.0
2023-02-28,31.4375,31.5,31.41,31.41,1331,31.3720362687166,31.4344061221335,31.3445935332131,31.3445935332131,1333.77738510793,0.0,1.0
2023-03-01,31.3813,31.63,31.34,31.63,652,31.3159532965241,31.5641354172407,31.2747392973862,31.5641354172407,653.360522231684,0.0,1.0
2023-03-02,31.5074,31.53,30.97,30.97,1513,31.4417907127781,31.4643436517736,30.9055097651579,30.9055097651579,1516.1571627861,0.0,1.0
2023-03-03,32.5901,32.5901,31.38,31.91,25160,32.5222361574903,32.5222361574903,31.314656003573,31.8435523605486,25212.5011339711,0.0,1.0
2023-03-06,32.33,32.77,32.33,32.62,3956,32.2626777755104,32.7017615435656,32.2626777755104,32.5520738953649,3964.25494777383,0.0,1.0
2023-03-07,31.6373,32.4,31.6373,32.4,2305,31.5714202161198,32.3325320113373,31.5714202161198,32.3325320113373,2309.8098216933,0.0,1.0
2023-03-08,31.8383,31.97,31.72,31.72,975,31.7720016647087,31.9034274198288,31.6539480061611,31.6539480061611,977.034523275907,0.0,1.0
2023-03-09,30.6563,31.87,30.6563,31.54,17932,30.5924629968877,31.8036356543617,30.5924629968877,31.4743228283203,17969.4185347524,0.0,1.0
2023-03-10,29.6632,30.41,29.6632,30.41,1373,29.601430974034,30.3466758785422,29.601430974034,30.3466758785422,1375.86502611059,0.0,1.0
2023-03-13,29.9331,31.77,27.8984,29.02,29537,29.8707689490297,31.7038438888946,27.8403058970708,28.9595703385497,29598.634578462,0.0,1.0
2023-03-14,29.9277,30.505,29.565,30.32,21487,29.8653801936944,30.441478055736,29.5034354603453,30.2568632896218,21531.83671962,0.0,1.0
2023-03-15,29.98,31.08,29.45,29.45,7840,29.9175712870337,31.0152807071717,29.3886749300582,29.3886749300582,7856.35965382885,0.0,1.0
2023-03-16,30.6215,30.6215,29.552,29.552,3572,30.5577354625051,30.5577354625051,29.4904625308346,29.4904625308346,3579.45365860671,0.0,1.0
2023-03-17,30.5547,30.82,30.5547,30.82,661,30.4910745631731,30.7558221169573,30.4910745631731,30.7558221169573,662.379302446539,0.0,1.0
2023-03-20,30.3677,30.39,30.3556,30.38,1054,30.3044639617496,30.3267175254488,30.2923891581281,30.3167383489021,1056.19937182852,0.0,1.0
2023-03-21,31.2278,31.2278,30.87,30.89,1424,31.1627729365321,31.1627729365321,30.8057179996908,30.8256763527843,1426.9714473281,0.0,1.0
2023-03-22,30.5163,30.9995,30.5163,30.94,608,30.4527545252337,30.9349483359707,30.4527545252337,30.8755722355178,609.268707847952,0.0,1.0
2023-03-23,31.0548,31.46,31.02,31.25,650,30.990133182274,31.3944894159467,30.9554056478915,31.1849267084658,651.356348850606,0.0,1.0
2023-03-24,30.7672,30.7672,30.52,30.74,356,30.7031320647907,30.7031320647907,30.456446820556,30.6759887045836,356.742861832024,0.0,1.0
2023-03-27,30.8675,30.94,30.75,30.7999,2716,30.8032232055542,30.8755722355178,30.6859678811303,30.7357639720984,2721.66745150499,0.0,1.0
2023-03-28,30.818,30.818,30.33,30.5801,1307,30.7538262816479,30.7538262816479,30.2668424661685,30.5164216716017,1309.72730453499,0.0,1.0
2023-03-29,31.4854,31.4854,31.3,31.3,448,31.4198365243753,31.4198365243753,31.2348225911993,31.2348225911993,448.934837361648,0.0,1.0
2023-03-30,31.7384,31.7384,31.7384,31.7384,14,31.672309691007,31.672309691007,31.672309691007,31.672309691007,14.0292136675515,0.0,1.0
2023-03-31,32.4394,32.4394,31.51,31.78,3526,32.3718499669314,32.3718499669314,31.4443852986802,31.7138230654414,3533.35767084189,0.0,1.0
2023-04-03,32.4739,32.52,32.1,32.36,23868,32.4062781260175,32.4522821298978,32.033156714936,32.2926153051505,23917.8051297942,0.0,1.0
2023-04-04,32.24,32.29,32.15,32.29,3519,32.17286518659,32.2227610693235,32.0830525976696,32.2227610693235,3526.34306400812,0.0,1.0
2023-04-05,31.4332,31.58,31.1901,31.58,895,31.3677452228015,31.5142395345072,31.125151440951,31.5142395345072,896.867588032756,0.0,1.0
2023-04-06,31.62,31.62,31.481,31.5,1210,31.554156240694,31.554156240694,31.4154456866948,31.4344061221335,1212.52489555267,0.0,1.0
2023-04-10,31.54,31.54,31.1,31.1,249,31.4743228283203,31.4743228283203,31.0352390602651,31.0352390602651,249.519585944309,0.0,1.0
2023-04-11,31.6884,31.81,31.45,31.49,3236,31.6224138082735,31.7437605950815,31.3845102394,31.4244269455868,3242.75253058548,0.0,1.0
2023-04-12,31.7335,31.91,31.7335,31.91,258,31.6674198944992,31.8435523605486,31.6674198944992,31.8435523605486,258.538366159163,0.0,1.0
2023-04-13,32.3084,32.5199,32.09,32.09,1576,32.2411227541695,32.4521823381324,32.0231775383893,32.0231775383893,1579.28862429008,0.0,1.0
2023-04-14,32.0686,32.0686,31.83,31.92,364,32.0018221005794,32.0018221005794,31.7637189481749,31.8535315370953,364.759555356339,0.0,1.0
2023-04-17,32.2347,32.2347,32.1103,32.1103,208,32.1675762230202,32.1675762230202,32.0434352667792,32.0434352667792,208.434031632194,0.0,1.0
2023-04-18,32.4808,32.4808,32.34,32.34,4916,32.4131637578347,32.4131637578347,32.2726569520571,32.2726569520571,4926.25817069166,0.0,1.0
2023-04-19,31.98,32.13,31.98,32.09,2394,31.9134065963755,32.0630942445762,31.9134065963755,32.0231775383893,2398.99553715131,0.0,1.0
2023-04-20,31.5786,31.96,31.5786,31.65,712,31.5128424497906,31.8934482432821,31.5128424497906,31.5840937703341,713.485723664049,0.0,1.0
2023-04-21,31.5118,31.6699,31.41,31.45,2180,31.4461815504586,31.6039523316621,31.3445935332131,31.3845102394,2184.54898537588,0.0,1.0
2023-04-24,31.1583,31.1583,31.14,31.14,227,31.0934176595325,31.0934176595325,31.075155766452,31.075155766452,227.473678752442,0.0,1.0
2023-04-25,30.2915,30.61,30.2915,30.58,6127,30.2284226364637,30.5462594094764,30.2284226364637,30.5163218798363,6139.78515293486,0.0,1.0
2023-04-26,30.62,30.95,30.6,30.76,2140,30.5562385860231,30.8855514120645,30.5362802329297,30.695947057677,2144.4655177543,0.0,1.0
2023-04-27,30.9543,30.9543,30.66,30.83,3802,30.8898424579796,30.8898424579796,30.5961552922099,30.765801293504,3809.93359743077,0.0,1.0
2023-04-28,30.8247,30.87,30.76,30.76,685,30.7605123299342,30.8057179996908,30.695947057677,30.695947057677,686.429383019485,0.0,1.0
2023-05-01,30.6,30.71,30.5475,30.71,1228,30.5362802329297,30.6460511749435,30.4838895560595,30.6460511749435,1230.56245598237,0.0,1.0
2023-05-02,30.0508,30.48,30.02,30.48,4152,29.9882238569844,30.4165301143692,29.9574879932206,30.4165301143692,4160.66393911956,0.0,1.0
2023-05-03,30.0279,30.23,29.89,30.05,1390,29.9653715426925,30.1670507007015,29.8277586981133,29.9874255228607,1392.90049984975,0.0,1.0
2023-05-04,30.5029,30.5029,30.11,30.11,352,30.4393824286611,30.4393824286611,30.0473005821409,30.0473005821409,352.734515069867,0.0,1.0
2023-05-05,31.1218,31.14,31.11,31.13,924,31.056993665137,31.075155766452,31.0452182368119,31.0651765899053,925.928102058398,0.0,1.0
2023-05-08,31.376,31.376,31.376,31.376,45,31.3106643329543,31.3106643329543,31.3106643329543,31.3106643329543,45.0939010742727,0.0,1.0
2023-05-09,31.3573,31.4301,31.01,31.01,4182,31.292003272812,31.364651678072,30.9454264713448,30.9454264713448,4190.72653983574,0.0,1.0
2023-05-10,31.6815,31.7614,31.64,31.7614,8805,31.6155281764563,31.6952617970645,31.5741145937874,31.6952617970645,8823.37331019935,0.0,1.0
2023-05-11,31.44,31.55,31.35,31.55,4776,31.3745310628533,31.4843020048671,31.2847184739329,31.4843020048671,4785.96603401613,0.0,1.0
2023-05-12,31.17,31.46,31.04,31.46,7293,31.1050932960921,31.3944894159467,30.9753640009849,31.3944894159467,7308.2182341038,0.0,1.0
2023-05-15,31.9834,31.9834,31.46,31.46,373,31.9167995164014,31.9167995164014,31.3944894159467,31.3944894159467,373.778335571194,0.0,1.0
2023-05-16,31.5882,31.6401,31.5882,31.64,1884,31.5224224592755,31.5742143855529,31.5224224592755,31.5741145937874,1887.93132497622,0.0,1.0
2023-05-17,32.1575,32.1575,31.62,31.62,429,32.0905369800796,32.0905369800796,31.554156240694,31.554156240694,429.8951902414,0.0,1.0
2023-05-18,32.5426,32.5426,32.0701,32.23,1825,32.4748350688934,32.4748350688934,32.0033189770614,32.1628860100433,1828.80821023439,0.0,1.0
2023-05-19,32.175,32.3201,32.175,32.32,1577,32.1080005390364,32.2527983907291,32.1080005390364,32.2526985989636,1580.29071098062,0.0,1.0
2023-05-22,32.7917,32.8,32.07,32.49,4738,32.7234163566719,32.7316990732057,32.0032191852959,32.4223446002577,4747.88673977565,0.0,1.0
2023-05-23,32.4146,32.49,32.4146,32.49,454,32.3471016090955,32.4223446002577,32.3471016090955,32.4223446002577,454.947357504885,0.0,1.0
2023-05-24,32.1032,32.3,31.23,32.3,10686,32.036350051431,32.2327402458702,31.1649683553724,32.2327402458702,10708.298375104,0.0,1.0
2023-05-25,32.2476,32.7,32.18,32.32,9089,32.1804493607655,32.6319073077386,32.1129901273097,32.2526985989636,9107.96593031254,0.0,1.0
2023-05-26,32.9639,33.11,32.5,32.5,5205,32.8952577768062,33.0410535461537,32.4323237768044,32.4323237768044,5215.86122425755,0.0,1.0
2023-05-30,33.4904,33.4904,33.05,33.42,725,33.4206614219905,33.4206614219905,32.9811784868734,33.3504080191016,726.512850641059,0.0,1.0
2023-05-31,33.8111,33.8111,33.5399,33.64,551,33.7406936138434,33.7406936138434,33.4700583458967,33.5699499031292,552.149766487206,0.0,1.0
2023-06-01,34.17,34.17,33.285,33.82,6673,34.0988462601048,34.0988462601048,33.2156891357211,33.74957508097,6686.92448596937,0.0,1.0
2023-06-02,35.1778,35.5,34.93,34.93,4448,35.1045476724822,35.4260767408171,34.8572636776547,34.8572636776547,4457.28159951921,0.0,1.0
2023-06-05,35.1099,35.1112,34.92,35.0,3045,35.03678906373,35.0380863566811,34.847284501108,34.9271179134817,3051.35397269245,0.0,1.0
2023-06-06,35.7746,35.7746,35.53,35.53,429,35.7001049287898,35.7001049287898,35.4560142704573,35.4560142704573,429.895190241399,0.0,1.0
2023-06-07,35.06,35.99,34.77,35.99,2802,34.9869929727619,35.9150563916059,34.6975968529074,35.9150563916059,2807.84690689138,0.0,1.0
2023-06-08,35.0083,35.0083,34.23,34.39,3740,34.9354006300154,34.9354006300154,34.1587213193851,34.3183881441324,3747.80422261733,0.0,1.0
2023-06-09,35.337,36.64,35.03,35.36,11972,35.2634161631058,36.563702867142,34.9570554431218,35.2863682691632,11996.9818591376,0.0,1.0
2023-06-12,35.973,35.973,35.7801,35.83,932,35.8980917914765,35.8980917914765,35.7055934758904,35.7553895668585,933.944795582713,0.0,1.0
2023-06-13,36.7263,36.7263,33.47,33.47,7736,36.6498231607401,36.6498231607401,33.4003039018352,33.4003039018352,7752.14263801274,0.0,1.0
2023-06-14,36.7547,36.7547,36.7547,36.7547,176,36.6781640221327,36.6781640221327,36.6781640221327,36.6781640221327,176.367257534933,0.0,1.0
2023-06-15,36.8386,36.8386,36.45,36.45,384,36.7618893133596,36.7618893133596,36.3740985127545,36.3740985127545,384.801289167127,0.0,1.0
2023-06-16,36.5019,37.23,36.38,37.23,775,36.4258904390319,37.1524742833978,36.3042442769275,37.1524742833978,776.61718516803,0.0,1.0
2023-06-20,35.7996,36.25,35.7996,36.25,259,35.7250528701565,36.1745149818203,35.7250528701565,36.1745149818203,259.540452849703,0.0,1.0
2023-06-21,35.2751,35.2751,35.15,35.15,245,35.2016450602816,35.2016450602816,35.0768055616823,35.0768055616823,245.511239182152,0.0,1.0
2023-06-22,35.3337,35.3337,35.0,35.2,3380,35.2601230348454,35.2601230348454,34.9271179134817,35.1267014444159,3387.05301402314,0.0,1.0
2023-06-23,34.7685,34.7685,34.66,34.66,310,34.6960999764254,34.6960999764254,34.5878259108936,34.5878259108936,310.646874067212,0.0,1.0
2023-06-26,34.2938,34.6,34.2938,34.6,812,34.2223884657531,34.5279508516133,34.2223884657531,34.5279508516133,813.694392717987,0.0,1.0
2023-06-27,34.7822,34.8427,34.35,34.45,5566,34.7097714482944,34.7701454664019,34.2784714379456,34.3782632034127,5577.61451954225,0.0,1.0
2023-06-28,35.11,35.205,35.11,35.15,473,35.0368888554955,35.1316910326892,35.0368888554955,35.0768055616823,473.987004625133,0.0,1.0
2023-06-29,35.0052,35.09,34.89,35.09,988,34.932307085286,35.0169305024021,34.8173469714679,35.0169305024021,990.061650252919,0.0,1.0
2023-06-30,35.5812,35.7099,35.5812,35.67,588,35.5071076543764,35.6355396565325,35.5071076543764,35.5957227421112,589.226974037163,0.0,1.0
2023-07-03,35.513,35.513,35.42,35.48,479,35.4390496703278,35.4390496703278,35.3462433284435,35.4061183877237,479.99952476837,0.0,1.0
2023-07-05,35.3148,35.3148,35.1846,35.27,1215,35.2412623911721,35.2412623911721,35.1113335125339,35.1965556802428,1217.53532900536,0.0,1.0
2023-07-06,34.6862,34.79,34.65,34.79,565,34.6139713534459,34.7175552060008,34.5778467343469,34.7175552060008,566.178980154758,0.0,1.0
2023-07-07,35.039,35.38,35.039,35.38,2078,34.9660367020138,35.3063266222566,34.9660367020138,35.3063266222566,2082.33614294086,0.0,1.0
2023-07-10,35.7406,35.755,35.01,35.19,1640,35.6661757285309,35.6805457427582,34.9370970900284,35.1167222678691,1643.42217248461,0.0,1.0
2023-07-11,36.24,36.34,36.04,36.34,1144,36.1645358052736,36.2643275707407,35.9649522743394,36.2643275707407,1146.38717397707,0.0,1.0
2023-07-12,36.71,36.75,36.5007,36.75,1517,36.6335571029689,36.6734738091558,36.4246929378463,36.6734738091558,1520.16550954826,0.0,1.0
2023-07-13,37.7758,37.7758,37.17,37.17,742,37.6971377393172,37.6971377393172,37.0925992241175,37.0925992241175,743.548324380229,0.0,1.0
2023-07-14,37.2288,37.78,37.2288,37.78,2326,37.1512767822122,37.7013289934668,37.1512767822122,37.7013289934668,2330.85364219463,0.0,1.0
2023-07-17,37.5893,37.5893,37.24,37.24,496,37.511026096721,37.511026096721,37.1624534599445,37.1624534599445,497.03499850754,0.0,1.0
2023-07-18,37.8982,37.8982,36.01,36.01,630,37.8192828602489,37.8192828602489,35.9350147446993,35.9350147446993,631.314615039817,0.0,1.0
2023-07-19,38.1071,38.4,37.95,37.95,3089,38.0277478583096,38.3200379393627,37.8709749947608,37.8709749947608,3095.44578707619,0.0,1.0
2023-07-20,37.1708,37.81,37.08,37.81,739,37.0933975582413,37.7312665231069,37.0027866351972,37.7312665231069,740.542064308611,0.0,1.0
2023-07-21,36.6,37.22,36.6,37.2,2379,36.5237861609551,37.1424951068511,36.5237861609551,37.1225367537577,2383.96423679322,0.0,1.0
2023-07-24,36.4765,36.97,36.45,36.97,1778,36.4005433306033,36.8930156931834,36.3740985127545,36.8930156931834,1781.71013577904,0.0,1.0
2023-07-25,37.1667,37.24,37.06,37.24,1247,37.0893060958571,37.1624534599445,36.9828282821037,37.1624534599445,1249.60210310262,0.0,1.0
2023-07-26,36.9362,37.11,36.6903,37.04,1233,36.8592860764555,37.0327241648373,36.6138981251719,36.9628699290103,1235.57288943507,0.0,1.0
2023-07-27,36.7012,37.52,36.6,37.52,1807,36.6247754276078,37.4418704032524,36.5237861609551,37.4418704032524,1810.77064980468,0.0,1.0
2023-07-28,37.4014,37.6,37.1,37.36,8041,37.3235173694084,37.521703815626,37.0227449882906,37.282203578505,8057.77907862726,0.0,1.0
2023-07-31,37.8029,37.88,37.8029,37.81,556,37.7241813077588,37.8011207589339,37.7241813077588,37.7312665231069,557.160199939902,0.0,1.0
2023-08-01,37.5338,37.64,37.47,37.51,625,37.4556416668868,37.5616205218129,37.3919745205188,37.4318912267056,626.304181587121,0.0,1.0
2023-08-02,36.4434,37.15,36.4434,36.9,3378,36.3675122562337,37.0726408710241,36.3675122562337,36.8231614573564,3385.04884064206,0.0,1.0
2023-08-03,36.9647,36.9647,36.57,36.83,565,36.8877267296136,36.8877267296136,36.493848631315,36.7533072215294,566.178980154757,0.0,1.0
2023-08-04,36.9678,37.61,36.9678,37.61,204,36.8908202743431,37.5316829921727,36.8908202743431,37.5316829921727,204.425684870036,0.0,1.0
2023-08-07,37.0341,37.11,36.6999,37.11,378,36.9569822148478,37.0327241648373,36.6234781346567,37.0327241648373,378.78876902389,0.0,1.0
2023-08-08,36.1705,36.27,35.91,36.18,3055,36.095180528274,36.1944733349137,35.8352229792322,36.1046607459933,3061.37483959784,0.0,1.0
2023-08-09,35.4877,36.05,35.39,36.03,7175,35.4138023536647,35.9749314508861,35.3163057988033,35.9549730977927,7189.97200462014,0.0,1.0
2023-08-10,35.4147,36.03,35.35,35.95,3470,35.3409543648737,35.9549730977927,35.2763890926165,35.875139685419,3477.24081617169,0.0,1.0
2023-08-11,35.407,35.407,35.407,35.407,46,35.3332703989327,35.3332703989327,35.3332703989327,35.3332703989327,46.0959877648121,0.0,1.0
2023-08-14,35.7172,35.7172,35.7172,35.7172,149,35.6428244554116,35.6428244554116,35.6428244554116,35.6428244554116,149.31091689037,0.0,1.0
2023-08-15,35.308,35.7732,35.308,35.59,2497,35.2344765511203,35.6987078440732,35.2344765511203,35.5158893297375,2502.21046627686,0.0,1.0
2023-08-16,34.9332,36.22,34.64,35.35,13571,34.8604570141497,36.1445774521802,34.5678675578001,35.2763890926165,13599.3184773101,0.0,1.0
2023-08-17,34.3884,35.17,34.36,35.0547,10423,34.3167914758849,35.0967639147757,34.2884506144923,34.9817040091922,10444.7495754921,0.0,1.0
2023-08-18,34.6441,34.77,34.06,34.06,1942,34.5719590201843,34.6975968529074,33.989075318091,33.989075318091,1946.0523530275,0.0,1.0
2023-08-21,34.8755,34.945,34.727,34.727,932,34.8028771654751,34.8722324424748,34.6546863937565,34.6546863937565,933.944795582716,0.0,1.0
2023-08-22,35.0514,35.39,35.0514,35.19,632,34.9784108809318,35.3163057988033,34.9784108809318,35.1167222678691,633.318788420896,0.0,1.0
2023-08-23,35.7567,35.92,35.7567,35.92,538,35.6822422027711,35.8452021557789,35.6822422027711,35.8452021557789,539.122639510194,0.0,1.0
2023-08-24,35.0918,35.88,35.0918,35.88,104722,35.0187267541805,35.8052854495921,35.0187267541805,35.8052854495921,104940.522406666,0.0,1.0
2023-08-25,35.2661,35.4475,34.64,35.18,959,35.1926638013896,35.3736860639469,34.5678675578001,35.1067430913224,961.001136227278,0.0,1.0
2023-08-28,35.2251,35.58,35.18,35.58,3424,35.1517491775481,35.5059101531908,35.1067430913224,35.5059101531908,3431.14482840688,0.0,1.0
2023-08-29,35.7544,35.8799,35.74,35.74,3339,35.6799469921654,35.8051856578266,35.6655769779381,35.6655769779381,3345.96745971103,0.0,1.0
2023-08-30,36.035,36.035,35.88,35.88,933,35.9599626860661,35.9599626860661,35.8052854495921,35.8052854495921,934.946882273253,0.0,1.0
2023-08-31,36.5013,36.62,36.12,36.12,2365,36.4252916884391,36.5437445140485,36.0447856867131,36.0447856867131,2369.93502312566,0.0,1.0
2023-09-01,37.3007,37.49,37.3,37.47,1298,37.223027061583,37.4119328736122,37.2223285192248,37.3919745205188,1300.70852432013,0.0,1.0
2023-09-05,37.1929,37.3699,37.03,37.22,3451,37.1154515384095,37.2920829632863,36.9528907524636,37.1424951068511,3458.20116905145,0.0,1.0
2023-09-06,37.1453,37.2,37.1242,37.2,1809,37.0679506580472,37.1225367537577,37.0468945955336,37.1225367537577,1812.77482318576,0.0,1.0
2023-09-07,36.8015,36.8015,36.34,36.395,9992,36.7248665683713,36.7248665683713,36.2643275707407,36.3192130417476,10012.8502118696,0.0,1.0
2023-09-08,36.7806,37.15,36.635,36.82,9348,36.7040100893887,37.0726408710241,36.5587132788686,36.7433280449827,9367.50638316224,0.0,1.0
2023-09-11,37.1269,37.1269,36.75,36.75,6465,37.0495889732012,37.0495889732012,36.6734738091558,36.6734738091558,6478.49045433718,0.0,1.0
2023-09-12,36.5701,37.03,36.57,36.85,6774,36.4939484230805,36.9528907524636,36.493848631315,36.7732655746228,6788.13524171384,0.0,1.0
2023-09-13,36.4891,36.75,36.4352,36.45,11202,36.4131170930521,36.6734738091558,36.3593293314654,36.3740985127545,11225.3751074223,0.0,1.0
2023-09-14,36.34,36.52,36.08,36.52,5811,36.2643275707407,36.4439527485815,36.0048689805262,36.4439527485815,5823.12575872441,0.0,1.0
2023-09-15,35.9928,35.9928,35.75,35.75,325,35.9178505610389,35.9178505610389,35.6755561544849,35.6755561544849,325.678174425303,0.0,1.0
2023-09-18,35.63,35.9,35.335,35.8,8485,35.5558060359243,35.8252438026855,35.2614203277964,35.7254520372184,8502.70556922676,0.0,1.0
2023-09-19,35.4587,35.48,35.39,35.39,2291,35.3848627416792,35.4061183877237,35.3163057988033,35.3163057988033,2295.78060802575,0.0,1.0
2023-09-20,35.1931,35.64,35.11,35.47,3639,35.1198158125986,35.5657852124711,35.0368888554955,35.396139211177,3646.59346687285,0.0,1.0
2023-09-21,34.3961,34.8079,34.3961,34.8,3924,34.3244754418259,34.7354179320194,34.3244754418259,34.7275343825475,3932.18817367658,0.0,1.0
2023-09-22,34.8,34.95,34.78,34.78,2174,34.7275343825475,34.8772220307481,34.7075760294541,34.7075760294541,2178.53646523264,0.0,1.0
2023-09-25,34.7723,34.86,34.65,34.72,3804,34.6998920635131,34.7874094418277,34.5778467343469,34.6477009701738,3811.93777081185,0.0,1.0
2023-09-26,34.1835,34.75,34.14,34.4,5677,34.1123181484429,34.6776384998139,34.0689087304647,34.3283673206791,5688.84614219213,0.0,1.0
2023-09-27,34.66,34.66,34.5,34.5,663,34.5878259108936,34.5878259108936,34.4281590861462,34.4281590861462,664.383475827617,0.0,1.0
2023-09-28,34.8432,34.8432,34.41,34.45,948,34.7706444252293,34.7706444252293,34.3383464972258,34.3782632034127,949.978182631344,0.0,1.0
2023-09-29,35.1292,35.62,35.0201,35.62,706,35.0560488744651,35.5458268593776,34.9471760583406,35.5458268593776,707.473203520813,0.0,1.0
2023-10-02,35.0379,35.0379,35.03,35.03,227,34.9649389925937,34.9649389925937,34.9570554431218,34.9570554431218,227.473678752442,0.0,1.0
2023-10-03,34.2378,34.73,34.06,34.73,97000,34.1665050770915,34.6576801467205,33.989075318091,34.6576801467205,97202.4089823211,0.0,1.0
2023-10-04,34.5058,34.51,34.1,34.4318,15657,34.4339470085433,34.4381382626929,34.0289920242779,34.3601011020977,15689.6713137753,0.0,1.0
2023-10-05,34.53,34.53,34.0,34.25,2797,34.4580966157863,34.4580966157863,33.9292002588108,34.1786796724785,2802.83647343869,0.0,1.0
2023-10-06,35.394,35.45,34.3,34.3,3662,35.320297469422,35.3761808580836,34.228575555212,34.228575555212,3669.64146075526,0.0,1.0
2023-10-09,35.3226,35.3226,34.82,34.82,387,35.2490461488785,35.2490461488785,34.7474927356409,34.7474927356409,387.807549238745,0.0,1.0
2023-10-10,35.7467,35.7467,35.7467,35.7467,149,35.6722630262244,35.6722630262244,35.6722630262244,35.6722630262244,149.31091689037,0.0,1.0
2023-10-11,35.9232,35.9232,35.92,35.92,265,35.8483954922739,35.8483954922739,35.8452021557789,35.8452021557789,265.552972992939,0.0,1.0
2023-10-12,35.2558,35.935,35.12,35.5436,6079,35.1823852495465,35.860170920599,35.0468680320422,35.4695859505608,6091.68499178897,0.0,1.0
2023-10-13,34.6223,35.08,34.24,34.7399,15016,34.5502044153125,35.0069513258553,34.1687004959318,34.6675595315018,15047.3337451395,0.0,1.0
2023-10-16,35.2307,35.2307,34.43,34.4439,8754,35.1573375164143,35.1573375164143,34.3583048503193,34.3721759057192,8772.26688898183,0.0,1.0
2023-10-17,35.3293,35.3293,34.45,34.71,3156,35.2557321971648,35.2557321971648,34.3782632034127,34.6377217936271,3162.58559534233,0.0,1.0
2023-10-18,34.5862,34.7201,34.54,34.72,1065,34.5141795879789,34.6478007619393,34.4680757923331,34.6477009701738,1067.22232542445,0.0,1.0
2023-10-19,34.3575,34.77,34.3575,34.3936,10743,34.2859558203556,34.6975968529074,34.2859558203556,34.3219806476892,10765.4173164647,0.0,1.0
2023-10-20,33.5051,34.15,33.5051,34.15,2019,33.4353308115141,34.0788879070114,33.4353308115141,34.0788879070114,2023.21302819904,0.0,1.0
2023-10-23,33.4116,33.5101,33.1939,33.51,1810,33.3420255108024,33.4403203997875,33.1247788373806,33.440220608022,1813.7769098763,0.0,1.0
2023-10-24,34.1719,34.1719,33.95,33.95,388,34.1007423036487,34.1007423036487,33.8793043760772,33.8793043760772,388.809635929284,0.0,1.0
2023-10-25,32.9581,33.77,32.91,33.77,690,32.8894698544092,33.6996791982365,32.8414700152195,33.6996791982365,691.43981647218,0.0,1.0
2023-10-26,32.5602,32.6701,32.4906,32.67,982,32.4923984196156,32.6020695698639,32.4229433508505,32.6019697780985,984.049130109684,0.0,1.0
2023-10-27,32.7353,32.8401,32.71,32.84,3403,32.6671338009485,32.771715571158,32.6418864842853,32.7716157793925,3410.10100790555,0.0,1.0
2023-10-30,33.0738,33.22,32.8,33.22,391,33.0049289270546,33.1508244881675,32.7316990732057,33.1508244881675,391.815896000902,0.0,1.0
2023-10-31,33.3349,33.418,33.32,33.418,360,33.2654852266891,33.3484121837923,33.2506162536346,33.3484121837923,360.751208594182,0.0,1.0
2023-11-01,33.2676,33.46,33.16,33.46,546,33.1983253685298,33.3903247252885,33.0909494288872,33.3903247252885,547.139333034509,0.0,1.0
2023-11-02,33.5102,33.8301,33.37,33.83,2158,33.440420191553,33.7596540492822,33.3005121363681,33.7595542575167,2162.50307818401,0.0,1.0
2023-11-03,34.663,34.7715,34.33,34.33,1877,34.5908196638576,34.6990937293894,34.2585130848522,34.2585130848522,1880.91671814244,0.0,1.0
2023-11-06,34.2199,34.2601,34.0479,34.26,489,34.1486423510729,34.1887586407907,33.9770005144695,34.1886588490252,490.020391673763,0.0,1.0
2023-11-07,35.3251,35.3251,34.91,34.91,1253,35.2515409430152,35.2515409430152,34.8373053245613,34.8373053245613,1255.61462324586,0.0,1.0
2023-11-08,35.1799,35.5,35.03,35.5,605,35.106643299557,35.4260767408171,34.9570554431218,35.4260767408171,606.262447776332,0.0,1.0
2023-11-09,34.8834,35.42,34.8834,35.27,805,34.810760714947,35.3462433284435,34.810760714947,35.1965556802428,806.679785884212,0.0,1.0
2023-11-10,35.4243,35.4243,35.0,35.08,1036,35.3505343743585,35.3505343743585,34.9271179134817,35.0069513258553,1038.16181139881,0.0,1.0
2023-11-13,35.3033,35.44,35.3033,35.44,451,35.2297863381434,35.3662016815369,35.2297863381434,35.3662016815369,451.941097433266,0.0,1.0
2023-11-14,36.9544,36.9544,36.34,36.34,1274,36.8774481777705,36.8774481777705,36.2643275707407,36.2643275707407,1276.65844374719,0.0,1.0
2023-11-15,36.8319,36.8319,36.82,36.82,161,36.7552032650733,36.7552032650733,36.7433280449827,36.7433280449827,161.335957176842,0.0,1.0
2023-11-16,36.5307,36.5307,36.5307,36.5307,46,36.4546304674864,36.4546304674864,36.4546304674864,36.4546304674864,46.0959877648121,0.0,1.0
2023-11-17,37.013,37.013,36.82,36.82,685,36.9359261523342,36.9359261523342,36.7433280449827,36.7433280449827,686.429383019484,0.0,1.0
2023-11-20,37.411,37.53,35.13,35.13,2366,37.3330973788932,37.4518495797991,35.0568472085889,35.0568472085889,2370.93710981621,0.0,1.0
2023-11-21,37.028,37.52,37.028,37.52,305,36.9508949171543,37.4418704032524,36.9508949171543,37.4418704032524,305.636440614515,0.0,1.0
2023-11-22,37.29,37.29,37.145,37.145,679,37.212349342678,37.212349342678,37.0676512827508,37.0676512827508,680.416862876249,0.0,1.0
2023-11-24,37.2552,37.26,37.14,37.14,526,37.1776218082955,37.1824118130379,37.0626616944774,37.0626616944774,527.097599223721,0.0,1.0
2023-11-27,37.1027,37.1027,37.1027,37.1027,92,37.0254393659582,37.0254393659582,37.0254393659582,37.0254393659582,92.1919755296241,0.0,1.0
2023-11-28,37.2979,37.351,37.19,37.351,897,37.2202328921499,37.273222319613,37.1125575772109,37.273222319613,898.871761413837,0.0,1.0
2023-11-29,37.896,37.9554,37.86,37.86,561,37.8170874414086,37.8763637500961,37.7811624058405,37.7811624058405,562.1706333926,0.0,1.0
2023-11-30,37.3742,37.79,37.26,37.79,1674,37.2963740092013,37.7113081700135,37.1824118130379,37.7113081700135,1677.49311996295,0.0,1.0
2023-12-01,39.2842,39.2842,38.4,38.4,819,39.2023967296228,39.2023967296228,38.3200379393627,38.3200379393627,820.708999551762,0.0,1.0
2023-12-04,39.3358,39.7,39.07,39.07,11389,39.2538892806038,39.6173308904349,38.9886427679923,38.9886427679923,11412.7653185531,0.0,1.0
2023-12-05,39.5496,39.65,39.32,39.4256,9155,39.4672440751724,39.5674350077014,39.23812218166,39.3435022859932,9174.10365188815,0.0,1.0
2023-12-06,39.2826,39.9592,39.2826,39.8424,3376,39.2008000613753,39.8759911465256,39.2008000613753,39.7594343644601,3383.04466726099,0.0,1.0
2023-12-07,39.2475,39.43,39.2475,39.28,724,39.1657731516963,39.3478931236738,39.1657731516963,39.1982054754731,725.510763950521,0.0,1.0
2023-12-08,39.47,39.47,38.68,38.68,826,39.3878098298606,39.3878098298606,38.5994548826706,38.5994548826706,827.723606385539,0.0,1.0
2023-12-11,39.5629,39.5629,39.24,39.24,653,39.4805163799795,39.4805163799795,39.1582887692863,39.1582887692863,654.362608922224,0.0,1.0
2023-12-12,39.3938,39.66,39.39,39.39,1311,39.3117685045747,39.5774141842481,39.3079764174869,39.3079764174869,1313.73565129714,0.0,1.0
2023-12-13,40.28,40.28,39.13,39.49,1310,40.1961231301441,40.1961231301441,39.0485178272725,39.407768182954,1312.7335646066,0.0,1.0
2023-12-14,40.9039,41.0,40.58,41.0,1457,40.8187239548932,40.9146238415071,40.4954984265453,40.9146238415071,1460.0403081159,0.0,1.0
2023-12-15,40.6606,40.84,40.6606,40.84,665,40.5759305895118,40.7549570167598,40.5759305895118,40.7549570167598,666.387649208696,0.0,1.0
2023-12-18,40.8828,40.8828,40.25,40.67,1842,40.7976678923797,40.7976678923797,40.1661856005039,40.5853110154657,1845.84368397356,0.0,1.0
2023-12-19,41.1371,41.1938,41.02,41.02,1366,41.0514383519625,41.1080202829823,40.9345821946005,40.9345821946005,1368.85041927681,0.0,1.0
2023-12-20,40.3262,41.097,40.3262,40.85,736,40.2422269257898,41.0114218540102,40.2422269257898,40.7649361933065,737.535804236994,0.0,1.0
2023-12-21,40.982,40.982,40.62,40.62,892,40.896661323723,40.896661323723,40.5354151327322,40.5354151327322,893.861327961139,0.0,1.0
2023-12-22,40.948,40.948,40.948,40.948,85,40.8627321234642,40.8627321234642,40.8627321234642,40.8627321234642,85.1773686958484,0.0,1.0
2023-12-26,41.1372,41.25,41.03,41.25,1455,41.051538143728,41.1641032551748,40.9445613711472,41.1641032551748,1458.03613473481,0.0,1.0
2023-12-27,41.6304,41.6304,41.1,41.34,1963,41.5437111310116,41.5437111310116,41.0144156069742,41.2539158440952,1967.09617352883,0.0,1.0
2023-12-28,41.4228,41.67,41.4228,41.64,761,41.336543425902,41.5832286701366,41.336543425902,41.5532911404965,762.587971500477,0.0,1.0
2023-12-29,41.141,41.141,41.09,41.09,302,41.0553302308157,41.0553302308157,41.0044364304275,41.0044364304275,302.630180542897,0.0,1.0
2024-01-02,39.8032,40.73,39.8032,40.73,12756,39.720315992397,40.645186074746,39.720315992397,40.645186074746,12782.6178245205,0.0,1.0
2024-01-03,39.1057,39.5,39.1057,39.5,385,39.024268428264,39.4177473595007,39.024268428264,39.4177473595007,385.803375857666,0.0,1.0
2024-01-04,38.9556,39.095,38.78,38.78,1314,38.8744809882979,39.013590709359,38.6992466481377,38.6992466481377,1316.74191136876,0.0,1.0
2024-01-05,38.9387,39.19,38.76,38.76,1212,38.857616179934,39.1083928865528,38.6792882950443,38.6792882950443,1214.52906893374,0.0,1.0
2024-01-08,40.05,40.05,38.88,38.88,15394,39.9666020695697,39.9666020695697,38.7990384136048,38.7990384136048,15426.1225141634,0.0,1.0
2024-01-09,39.96,39.96,39.5186,39.69,8000,39.8767894806494,39.8767894806494,39.4363086278776,39.6073517138882,8016.69352431514,0.0,1.0
2024-01-10,40.1892,40.25,40.0199,40.25,1554,40.1055122070999,40.1661856005039,39.9365647481642,40.1661856005039,1557.24271709822,0.0,1.0
2024-01-11,40.3765,40.62,40.0126,40.62,1575,40.2924221838198,40.5354151327322,39.9292799492851,40.5354151327322,1578.28653759954,0.0,1.0
2024-01-12,40.2924,40.63,40.2392,40.42,1228,40.208497309062,40.5453943092789,40.1554080898335,40.335831601798,1230.56245598237,0.0,1.0
2024-01-16,39.9631,40.05,39.9499,40.02,3313,39.8798830253788,39.9666020695697,39.8667105123372,39.9366645399296,3319.91320575701,0.0,1.0
2024-01-17,39.7506,40.24,39.3985,40.24,4319,39.6678255237613,40.1562064239572,39.3164587175516,40.1562064239572,4328.01241643964,0.0,1.0
2024-01-18,39.9865,40.56,39.785,40.41,3233,39.9032342984981,40.4755400734519,39.7021538910819,40.3258524252513,3239.74627051386,0.0,1.0
2024-01-19,40.8,40.84,40.1,40.12,15904,40.7150403105729,40.7549570167598,40.0164979523033,40.0364563053967,15937.1867263385,0.0,1.0
2024-01-22,41.5405,42.195,41.4201,41.51,26341,41.4539983338567,42.1071354388388,41.3338490482343,41.4235618453893,26395.9655154982,0.0,1.0
2024-01-23,41.6891,41.95,41.54,41.66,12659,41.6022888973408,41.8626456134445,41.4534993750294,41.5732494935899,12685.4154155382,0.0,1.0
2024-01-24,41.3961,42.65,40.87,41.97,9617,41.3098990245222,42.5611879717141,40.7848945463999,41.8826039665379,9637.06770291735,0.0,1.0
2024-01-25,41.267,41.72,41.267,41.7,3735,41.1810678553042,41.6331245528702,41.1810678553042,41.6131661997767,3742.79378916464,0.0,1.0
2024-01-26,41.3213,41.67,40.915,40.915,1831,41.2352547839529,41.5832286701366,40.8298008408601,40.8298008408601,1834.82073037763,0.0,1.0
2024-01-29,42.2364,42.24,39.81,41.47,2482,42.1484492297422,42.152041733299,39.7271018324487,41.3836451392024,2487.17916591877,0.0,1.0
2024-01-30,42.2167,42.555,42.0,42.4,2891,42.1287902519452,42.4663857945204,41.912541496178,42.3117085580464,2897.03262234939,0.0,1.0
2024-01-31,41.5494,42.05,41.315,41.6,5717,41.4628798009833,41.9624373789116,41.2289679027284,41.5133744343096,5728.92960981371,0.0,1.0
2024-02-01,41.9525,42.08,41.3999,41.73,4188,41.8651404075811,41.9923749085517,41.31369111161,41.6431037294169,4196.73905997898,0.0,1.0
2024-02-02,42.358,42.51,41.93,41.93,18275,42.2697960165502,42.4214795000602,41.842687260351,41.842687260351,18313.1342696074,0.0,1.0
2024-02-05,42.3666,42.39,41.89,42.163,5142,42.2783781083804,42.3017293814997,41.8027705541642,42.0752020738894,5152.72976275355,0.0,1.0
2024-02-06,42.4469,42.4469,42.04,42.04,443,42.3585108960504,42.3585108960504,41.9524582023648,41.9524582023648,443.924403908951,0.0,1.0
2024-02-07,42.7875,44.152,42.65,44.152,3822,42.6984016492314,44.0600602890298,42.5611879717141,44.0600602890298,3829.97533124156,0.0,1.0
2024-02-08,43.9141,43.94,43.13,43.3,3007,43.8226556789836,43.8485017462396,43.0401884459561,43.2098344472502,3013.27467845195,0.0,1.0
2024-02-09,44.9277,45.08,44.47,44.47,4482,44.834145013758,44.9861278725644,44.3773981032151,44.3773981032151,4491.35254699756,0.0,1.0
2024-02-12,44.7612,45.72,44.62,44.7996,9195,44.6679917242553,45.6247951715538,44.5270857514158,44.7063117621947,9214.18711950972,0.0,1.0
2024-02-13,43.5667,44.575,43.0,43.62,12035,43.4759790857509,44.4821794569556,42.9104591508489,43.5291680967449,12060.1133206416,0.0,1.0
2024-02-14,44.5,45.8,42.5,44.0,19931,44.4073356328553,45.7046285839274,42.4115003235135,43.9083768055198,19972.5898291406,0.0,1.0
2024-02-15,45.7972,46.6299,45.4328,45.76,7206,45.7018344144944,46.5328004455388,45.3381932211323,45.6647118777406,7221.03669202686,0.0,1.0
2024-02-16,44.6071,45.89,44.6071,45.89,812,44.5142126136705,45.7944411728478,44.5142126136705,45.7944411728478,813.694392717988,0.0,1.0
2024-02-20,43.48,44.0,43.015,43.749,7906,43.3894596250909,43.9083768055198,42.925427915669,43.6578994741974,7922.49737540445,0.0,1.0
2024-02-21,42.5234,43.04,42.274,43.04,1888,42.4348515966328,42.9503758570357,42.1859709335578,42.9503758570357,1891.93967173837,0.0,1.0
2024-02-22,44.7035,44.7035,44.01,44.3,3016,44.6104118755808,44.6104118755808,43.9183559820665,44.2077521019211,3022.29345866681,0.0,1.0
2024-02-23,44.0705,45.06,43.96,45.06,3096,43.9787300001741,44.966169519471,43.868460099333,44.966169519471,3102.46039390996,0.0,1.0
2024-02-26,44.776,44.776,44.23,44.46,1075,44.6827609055444,44.6827609055444,44.1378978660941,44.3674189266684,1077.24319232985,0.0,1.0
2024-02-27,44.9321,45.09,44.918,44.97,3160,44.8385358514386,44.9961070491111,44.8244652125077,44.8763569305506,3166.59394210448,0.0,1.0
2024-02-28,44.8952,45.03,44.83,44.83,1281,44.8017126899812,44.9362319898309,44.7366484588967,44.7366484588967,1283.67305058096,0.0,1.0
2024-02-29,46.1832,46.1832,45.89,45.95,1459,46.0870306291973,46.0870306291973,45.7944411728478,45.8543162321281,1462.04448149698,0.0,1.0
2024-03-01,46.7083,46.7083,45.93,45.93,2171,46.611037189665,46.611037189665,45.8343578790347,45.8343578790347,2175.53020516102,0.0,1.0
2024-03-04,47.3578,47.7105,47.3578,47.4,1731,47.2591847063738,47.6111502631762,47.2591847063738,47.3012968314009,1734.61206132369,0.0,1.0
2024-03-05,45.7784,46.5,45.36,46.5,3355,45.6830735625866,46.4031709421971,45.2655448158722,46.4031709421971,3362.00084675966,0.0,1.0
2024-03-06,46.85,47.05,46.27,46.27,119854,46.7524421213319,46.9520256522661,46.1736498816228,46.1736498816228,120104.098207908,0.0,1.0
2024-03-07,47.3153,47.3153,46.6577,46.6577,3486,47.2167732060503,47.2167732060503,46.5605425563387,46.5605425563387,3493.27420322032,0.0,1.0
2024-03-08,47.2286,48.203,46.8601,48.203,6569,47.1302537453903,48.1026247081016,46.7625210896441,48.1026247081016,6582.70747015327,0.0,1.0
2024-03-11,47.161,47.43,46.71,47.26,2800,47.0627945119345,47.331234361041,46.612733649678,47.161588359747,2805.8427335103,0.0,1.0
2024-03-12,47.7411,47.94,47.13,47.1697,5233,47.6416865434091,47.8401723649232,47.0318590646398,47.0714763955302,5243.91965159265,0.0,1.0
2024-03-13,48.14,48.2894,45.78,47.67,9963,48.0397558958574,48.1888447934652,45.684670230834,47.570734598162,9983.78969784397,0.0,1.0
2024-03-14,47.0756,47.49,46.82,47.18,3314,46.9775723442257,47.3911094203213,46.7225045916918,47.0817549473733,3320.91529244755,0.0,1.0
2024-03-15,46.639,47.0661,46.639,47.01,1063,46.5418814961963,46.9680921265063,46.5418814961963,46.9121089460792,1065.21815204338,0.0,1.0
2024-03-18,46.5051,46.86,46.19,46.5001,7120,46.4082603222359,46.7624212978786,46.0938164692491,46.4032707339626,7134.85723664048,0.0,1.0
2024-03-19,45.98,46.1799,45.455,45.88,2440,45.8842537617682,46.0837375009369,45.360346993066,45.7844619963011,2445.09152491612,0.0,1.0
2024-03-20,46.9179,46.9179,46.0,46.26,1945,46.8202007300841,46.8202007300841,45.9042121148616,46.1636707050761,1949.05861309912,0.0,1.0
2024-03-21,47.0673,47.37,47.0673,47.35,3788,46.9692896276919,47.2713593017608,46.9692896276919,47.2514009486674,3795.90438376322,0.0,1.0
2024-03-22,46.8978,46.8978,46.655,46.655,3066,46.8001425852252,46.8001425852252,46.5578481786711,46.5578481786711,3072.39779319378,0.0,1.0
2024-03-25,47.39,47.61,46.55,47.05,10444,47.2913176548542,47.5108595388818,46.4530668249306,46.9520256522661,10465.7933959934,0.0,1.0
2024-03-26,47.3268,47.56,47.18,47.56,12367,47.2370216538059,47.4697792763299,47.0905001315652,47.4697792763299,12390.5046319287,0.0087907,1.0
2024-03-27,47.1525,47.1525,46.8951,47.145,1720,47.0630522987205,47.0630522987205,46.806140583293,47.0555665261264,1723.26901972325,0.0,1.0
2024-03-28,46.8171,47.32,46.55,47.09,5844,46.728288548315,47.2302345533206,46.461695233666,47.0006708604368,5855.1070646876,0.0,1.0
2024-04-01,46.8318,47.11,46.591,47.11,9845,46.7429606625994,47.0206329206876,46.5026174571801,47.0206329206876,9863.71133672987,0.0,1.0
2024-04-02,46.05,46.32,45.92,46.1,126476,45.9626437273968,46.2321315407822,45.8328903357668,46.0125488780237,126716.379382859,0.0,1.0
2024-04-03,46.2219,46.46,45.903,45.903,5185,46.1342176352521,46.3718659625375,45.8159225845536,45.8159225845536,5194.85457399131,0.0,1.0
2024-04-04,45.8422,46.92,45.83,46.92,7807,45.7552379213913,46.8309933483052,45.7430610646383,46.8309933483052,7821.8379284764,0.0,1.0
2024-04-05,46.0453,46.26,46.0,46.0,3755,45.9579526432378,46.1722453600299,45.9127385767699,45.9127385767699,3762.13672619814,0.0,1.0
2024-04-08,46.2651,46.3333,46.2651,46.3333,1058,46.1773356853938,46.2454063108489,46.1773356853938,46.2454063108489,1060.01082724837,0.0,1.0
2024-04-09,46.2112,46.2112,46.1,46.1,454,46.123537933018,46.123537933018,46.0125488780237,46.0125488780237,454.862869159509,0.0,1.0
2024-04-10,45.641,45.641,45.641,45.641,432,45.5544195952685,45.5544195952685,45.5544195952685,45.5544195952685,432.821056116537,0.0,1.0
2024-04-11,45.983,45.983,45.983,45.983,330,45.8957708255567,45.8957708255567,45.8957708255567,45.8957708255567,330.627195644577,0.0,1.0
2024-04-12,44.9379,45.4101,44.9379,45.4101,1350,44.8526533671527,45.3239576096734,44.8526533671527,45.3239576096734,1352.56580036418,0.0,1.0
2024-04-15,43.7312,44.94,43.65,44.94,3253,43.6482424619226,44.8547493834791,43.5671964973044,44.8547493834791,3259.18262858124,0.0,1.0
2024-04-16,43.6578,43.7197,43.45,43.45,2598,43.5749817008022,43.6367642772784,43.3675758947967,43.3675758947967,2602.9377402564,0.0,1.0
2024-04-17,43.2612,43.75,43.2612,43.75,628,43.1791340460295,43.6670067985583,43.1791340460295,43.6670067985583,629.193572317558,0.0,1.0
2024-04-18,43.1194,43.28,43.1194,43.28,1092,43.0376030388515,43.1978983826652,43.0376030388515,43.1978983826652,1094.07544740569,0.0,1.0
2024-04-19,42.4062,42.8901,42.21,42.89,2020,42.3257559703091,42.8087380180764,42.129928159249,42.8086382077752,2023.83919758195,0.0,1.0
2024-04-22,43.0887,43.2799,42.75,42.75,4160,43.0069612763666,43.1977985723639,42.6689037860198,42.6689037860198,4167.90646630739,0.0,1.0
2024-04-23,44.1241,44.1241,43.4,43.4,994,44.0403971355489,44.0403971355489,43.3176707441698,43.3176707441698,995.889189305181,0.0,1.0
2024-04-24,44.2671,44.56,43.9204,44.56,1121,44.1831258663419,44.4754702387145,43.8370835518948,44.4754702387145,1123.1305645987,0.0,1.0
2024-04-25,44.0812,44.0812,43.415,43.415,480,43.997578516311,43.997578516311,43.3326422893579,43.3326422893579,480.91228457393,0.0,1.0
2024-04-26,45.0147,45.02,44.91,44.91,5340,44.9293076785157,44.9345976244822,44.8248062931029,44.8248062931029,5350.14916588497,0.0,1.0
2024-04-29,45.27,45.39,45.07,45.33,5046,45.1841233776168,45.3038957391214,44.9845027751091,45.2440095583691,5055.59039158344,0.0,1.0
2024-04-30,43.975,44.8,43.975,44.74,2426,43.8915799763794,44.7150149617237,43.8915799763794,44.6551287809714,2430.61083828407,0.0,1.0
2024-05-01,43.8813,43.8813,43.58,43.58,685,43.7980577241046,43.7980577241046,43.4973292864267,43.4973292864267,686.301906110712,0.0,1.0
2024-05-02,44.567,44.567,44.361,44.361,367,44.4824569598022,44.4824569598022,44.2768477392193,44.2768477392193,367.697517580484,0.0,1.0
2024-05-03,44.5897,44.5899,44.4629,44.47,1460,44.5051138981868,44.5053135187894,44.378554436197,44.385640967586,1462.77486557904,0.0,1.0
2024-05-06,45.1642,45.1642,45.045,45.15,1692,45.0785240788902,45.0785240788902,44.9595501997956,45.0643510161121,1695.2158031231,0.0,1.0
2024-05-07,44.79,44.79,44.61,44.61,218,44.7050339315983,44.7050339315983,44.5253753893414,44.5253753893414,218.414329243993,0.0,1.0
2024-05-08,44.7694,44.78,44.6344,44.6344,1425,44.68447300954,44.6950529014729,44.5497291028473,44.5497291028473,1427.70834482885,0.0,1.0
2024-05-09,45.0823,45.0823,45.0823,45.0823,235,44.9967794421633,44.9967794421633,44.9967794421633,44.9967794421633,235.446639322653,0.0,1.0
2024-05-10,44.8572,44.8572,44.8572,44.8572,183,44.7721064540409,44.7721064540409,44.7721064540409,44.7721064540409,183.347808493811,0.0,1.0
2024-05-13,45.0154,45.1525,45.01,45.1525,610,44.9300063506245,45.0668462736435,44.9246165943568,45.0668462736435,611.159361646036,0.0,1.0
2024-05-14,45.5014,45.5014,45.35,45.35,425,45.4150844147182,45.4150844147182,45.2639716186198,45.2639716186198,425.8077519665,0.0,1.0
2024-05-15,46.6323,46.6323,45.74,45.74,3311,46.5438391115979,46.5438391115979,45.6532317935098,45.6532317935098,3317.29286296726,0.0,1.0
2024-05-16,46.2048,46.2048,46.2048,46.2048,121,46.1171500737377,46.1171500737377,46.1171500737377,46.1171500737377,121.229971736345,0.0,1.0
2024-05-17,46.5783,46.5783,46.3999,46.54,1454,46.4899415489208,46.4899415489208,46.311879971484,46.4517142035406,1456.76346202186,0.0,1.0
2024-05-20,46.9469,46.9469,46.6101,46.6101,858,46.8578423193425,46.8578423193425,46.5216812247196,46.5216812247196,859.630708675901,0.0,1.0
2024-05-21,46.6576,46.6576,46.6576,46.6576,250,46.5690911178152,46.5690911178152,46.5690911178152,46.5690911178152,250.475148215588,0.0,1.0
2024-05-22,46.1518,46.1518,46.1518,46.1518,193,46.0642506140732,46.0642506140732,46.0642506140732,46.0642506140732,193.366814422434,0.0,1.0
2024-05-23,45.6503,46.1835,45.6503,46.17,2008,45.5637019532851,46.0958904795707,45.5637019532851,46.0824160889014,2011.81639046761,0.0,1.0
2024-05-24,45.9441,46.0,45.85,45.85,516,45.8569446183689,45.9127385767699,45.7630231248891,45.7630231248891,516.980705916975,0.0,1.0
2024-05-28,45.4599,45.66,45.2453,45.66,1650,45.3736631396978,45.5733835525068,45.1594702332071,45.5733835525068,1653.13597822289,0.0,1.0
2024-05-29,45.2187,45.2187,44.9,44.9,547,45.1329206930735,45.1329206930735,44.8148252629775,44.8148252629775,548.039624295708,0.0,1.0
2024-05-30,44.2459,44.38,44.2459,44.38,451,44.1619660824761,44.2958116964575,44.1619660824761,44.2958116964575,451.857167380922,0.0,1.0
2024-05-31,43.893,44.06,43.8901,44.06,1065,43.8097355293513,43.9764187324452,43.8068410306149,43.9764187324452,1067.02413139841,0.0,1.0
2024-06-03,43.8951,44.34,43.8951,44.34,258,43.8118315456776,44.255887575956,43.8118315456776,44.255887575956,258.490352958488,0.0,1.0
2024-06-04,43.7805,43.7805,43.6916,43.6916,2502,43.6974489404407,43.6974489404407,43.608717582626,43.608717582626,2506.75528334161,0.0,1.0
2024-06-05,44.4007,44.4007,44.0741,44.16,1904,44.3164724288171,44.3164724288171,43.990491984922,44.0762290336991,1907.61872880992,0.0,1.0
2024-06-06,44.5006,44.76,44.43,44.6897,1595,44.4161829197697,44.6750908412221,44.3457168470844,44.6049241994407,1598.03144561545,0.0,1.0
2024-06-07,43.8872,43.8872,43.87,43.8703,660,43.8039465318786,43.8039465318786,43.7867791600629,43.7870785909667,661.254391289153,0.0,1.0
2024-06-10,44.2873,44.2873,44.0917,44.0917,521,44.2032875471952,44.2032875471952,44.0080585979427,44.0080585979427,521.990208881287,0.0,1.0
2024-06-11,44.1463,44.1463,43.91,43.93,2382,44.0625550224273,44.0625550224273,43.8267032805644,43.8466653408152,2386.52721219813,0.0,1.0
2024-06-12,44.8687,45.15,44.7,44.7,1972,44.7835846386851,45.0643510161121,44.6152046604698,44.6152046604698,1975.74796912456,0.0,1.0
2024-06-13,44.4013,44.44,44.35,44.44,6849,44.3170712906246,44.3556978772098,44.2658686060814,44.3556978772098,6862.01716051426,0.0,1.0
2024-06-14,44.32,44.32,44.18,44.18,2549,44.2359255157052,44.2359255157052,44.0961910939498,44.0961910939498,2553.84461120614,0.0,1.0
2024-06-17,44.37,44.66,43.85,44.15,5141,44.2858306663321,44.5752805399683,43.7668170998121,44.0662480035737,5150.77094790537,0.0,1.0
2024-06-18,44.3332,44.4489,44.3332,44.4489,390,44.2491004754707,44.3645809940214,44.2491004754707,44.3645809940214,390.741231216318,0.0,1.0
2024-06-20,43.997,44.275,43.997,44.27,1595,43.9135382426553,44.191010880141,43.9135382426553,44.1860203650783,1598.03144561545,0.0,1.0
2024-06-21,44.1893,44.1893,43.9101,43.93,939,44.1054734519664,44.1054734519664,43.8268030908657,43.8466653408152,940.784656697752,0.0,1.0
2024-06-24,44.2095,44.2095,44.18,44.18,228,44.1256351328197,44.1256351328197,44.0961910939498,44.0961910939498,228.433335172617,0.0,1.0
2024-06-25,44.405,44.405,44.19,44.3201,2012,44.320764271771,44.320764271771,44.1061721240752,44.2360253260065,2015.82399283906,0.0,1.0
2024-06-26,44.6541,44.6541,44.5,44.5,719,44.5693917321943,44.5693917321943,44.4155840579621,44.4155840579621,720.366526268033,0.0,1.0
2024-06-27,45.5287,45.5287,44.77,44.77,1166,45.4423326269605,45.4423326269605,44.6850718713475,44.6850718713475,1168.2160912775,0.0,1.0
2024-06-28,45.4049,45.7699,45.362,45.64,3324,45.3187674740082,45.6830750735847,45.2759488547703,45.553421492256,3330.31757067447,0.0,1.0
2024-07-01,45.6677,45.6677,44.42,45.42,98791,45.5810689457033,45.5810689457033,44.3357358169591,45.3338388294975,98978.7614694649,0.0,1.0
2024-07-02,45.8863,45.93,45.6789,45.71,31813,45.7992542642442,45.8428713658922,45.5922476994437,45.6232887031337,31873.4635607301,0.0,1.0
2024-07-03,46.2615,46.2615,46.17,46.17,253,46.1737425145487,46.1737425145487,46.0824160889014,46.0824160889014,253.480849994175,0.0,1.0
2024-07-05,46.1854,46.21,45.9,46.08,720,46.0977868752945,46.1223402094029,45.812928275516,45.9925868177729,721.368426860895,0.0,1.0
2024-07-08,46.3447,46.57,46.02,46.54,12940,46.2567846851919,46.4816572939168,45.9327006370206,46.4517142035406,12964.5936716389,0.0,1.0
2024-07-09,46.2066,46.51,46.165,46.51,1578,46.1189466591603,46.4217711131645,46.0774255738387,46.4217711131645,1580.9991355368,0.0,1.0
2024-07-10,46.0485,46.21,45.6001,46.21,4166,45.961146572878,46.1223402094029,45.5135971820557,46.1223402094029,4173.91786986456,0.0,1.0
2024-07-11,46.6008,47.04,46.415,46.7,7740,46.512398866703,46.9507657098099,46.3269513269733,46.6114106855468,7754.71058875462,0.0,1.0
2024-07-12,46.915,46.915,46.915,46.915,128,46.8260028332426,46.8260028332426,46.8260028332426,46.8260028332426,128.243275886381,0.0,1.0
2024-07-15,46.6421,46.82,46.6421,46.82,1513,46.5536205211208,46.7311830470514,46.5536205211208,46.7311830470514,1515.87559700074,0.0,1.0
2024-07-16,47.2442,47.2442,46.79,46.79,517,47.1545783449702,47.1545783449702,46.7012399566752,46.7012399566752,517.982606509837,0.0,1.0
2024-07-17,46.3656,46.81,46.3656,46.81,1134,46.2776450381539,46.721202016926,46.2776450381539,46.721202016926,1136.15527230591,0.0,1.0
2024-07-18,45.6614,46.69,45.6614,46.69,683,45.5747808967243,46.6014296554214,45.5747808967243,46.6014296554214,684.298104924988,0.0,1.0
2024-07-19,45.8765,45.9,45.65,45.65,2252,45.7894728547213,45.812928275516,45.5634025223814,45.5634025223814,2256.28013512602,0.0,1.0
2024-07-22,46.3262,46.49,45.96,46.49,1405,46.2383197794599,46.4018090529137,45.8728144562683,46.4018090529137,1407.67033297161,0.0,1.0
2024-07-23,46.6546,46.6546,46.4999,46.4999,1277,46.5660968087775,46.5660968087775,46.4116902727378,46.4116902727378,1279.42705708523,0.0,1.0
2024-07-24,45.132,46.12,45.132,46.12,2261,45.0463851618865,46.0325109382745,45.0463851618865,46.0325109382745,2265.29724046178,0.0,1.0
2024-07-25,45.5045,45.5045,45.3001,45.3001,243,45.418178534057,45.418178534057,45.2141662782942,45.2141662782942,243.461844065552,0.0,1.0
2024-07-26,45.7882,45.7882,45.7882,45.7882,11,45.7013403587142,45.7013403587142,45.7013403587142,45.7013403587142,11.0209065214859,0.0,1.0
2024-07-29,45.4922,45.7,45.4922,45.7,206,45.4059018670028,45.6133076730083,45.4059018670028,45.6133076730083,206.391522129645,0.0,1.0
2024-07-30,45.1946,45.42,45.05,45.42,801,45.1088664104714,45.3338388294975,44.9645407148583,45.3338388294975,802.522374882745,0.0,1.0
2024-07-31,46.2073,46.2073,46.2073,46.2073,359,46.1196453312691,46.1196453312691,46.1196453312691,46.1196453312691,359.682312837585,0.0,1.0
2024-08-01,44.723,44.74,44.695,44.74,342,44.6381610297582,44.6551287809714,44.6102141454071,44.6551287809714,342.650002758925,0.0,1.0
2024-08-02,43.6037,44.0,43.0798,44.0,1029,43.5209843278239,43.9165325516929,42.998078159555,43.9165325516929,1030.95571005536,0.0,1.0
2024-08-05,42.5324,42.5324,42.4472,42.4472,312,42.4517165704914,42.4517165704914,42.3666781938232,42.3666781938232,312.592984973055,0.0,1.0
2024-08-06,42.7428,42.8492,42.34,42.34,633,42.6617174443295,42.7679156048636,42.259681550879,42.259681550879,634.203075281871,0.0,1.0
2024-08-07,42.3885,43.3101,42.364,43.31,1277,42.3080895469871,43.2279412833426,42.28363602318,43.2278414730414,1279.42705708523,0.0,1.0
2024-08-08,43.336,43.336,42.5,42.62,3191,43.2537921513673,43.2537921513673,42.4193780328852,42.5391503943898,3197.06479182378,0.0,1.0
2024-08-09,43.5437,43.5437,43.5437,43.5437,77,43.4610981470716,43.4610981470716,43.4610981470716,43.4610981470716,77.1463456504013,0.0,1.0
2024-08-12,43.4135,43.4301,43.25,43.43,995,43.3311451348391,43.3477136448472,43.167955292289,43.347613834546,996.891089898042,0.0,1.0
2024-08-13,44.7037,44.7037,44.03,44.03,725,44.6188976416162,44.6188976416162,43.9464756420691,43.9464756420691,726.377929825207,0.0,1.0
2024-08-14,44.8501,44.9,44.8501,44.9,167,44.7650199226519,44.8148252629775,44.7650199226519,44.8148252629775,167.317399008013,0.0,1.0
2024-08-15,45.644,45.644,45.42,45.42,264,45.5574139043062,45.5574139043062,45.3338388294975,45.3338388294975,264.501756515661,0.0,1.0
2024-08-16,45.8928,45.8928,45.8928,45.8928,154,45.8057419338257,45.8057419338257,45.8057419338257,45.8057419338257,154.292691300803,0.0,1.0
2024-08-19,46.6856,46.6856,46.12,46.12,361,46.5970380021662,46.5970380021662,46.0325109382745,46.0325109382745,361.68611402331,0.0,1.0
2024-08-20,46.4414,46.4414,46.3991,46.3991,285,46.3533012465043,46.3533012465043,46.311081489074,46.311081489074,285.541668965771,0.0,1.0
2024-08-21,47.0371,47.0371,46.87,46.922,571,46.9478712110735,46.9478712110735,46.7810881976783,46.8329895543303,572.085238524404,0.0,1.0
2024-08-22,46.4382,46.4382,46.4382,46.4382,52,46.3501073168642,46.3501073168642,46.3501073168642,46.3501073168642,52.0988308288425,0.0,1.0
2024-08-23,47.2094,47.2094,46.7,46.7,2668,47.1198443601339,47.1198443601339,46.6114106855468,46.6114106855468,2673.07078175676,0.0,1.0
2024-08-26,47.2872,47.5197,47.2872,47.43,949,47.1974967745094,47.4295557249246,47.1974967745094,47.3400258846999,950.803662626374,0.0,1.0
2024-08-27,47.5004,47.5004,47.5004,47.5004,173,47.4102923367826,47.4102923367826,47.4102923367826,47.4102923367826,173.328802565187,0.0,1.0
2024-08-28,46.4843,46.71,46.4101,46.71,422,46.3961198657422,46.6213917156722,46.3220606222119,46.6213917156722,422.802050187914,0.0,1.0
2024-08-29,46.3739,46.3739,46.3739,46.3739,106,46.285929293158,46.285929293158,46.285929293158,46.285929293158,106.20146284341,0.0,1.0
2024-08-30,46.26,46.63,46.26,46.63,402,46.1722453600299,46.5415434746691,46.1722453600299,46.5415434746691,402.764038330666,0.0,1.0
2024-09-03,45.1233,45.99,45.1233,45.99,435,45.0377016656774,45.9027575466445,45.0377016656774,45.9027575466445,435.826757895124,0.0,1.0
2024-09-04,45.237,45.237,45.237,45.237,21,45.151185978203,45.151185978203,45.151185978203,45.151185978203,21.0399124501094,0.0,1.0
2024-09-05,45.4991,45.4991,45.16,45.16,467,45.4127887777893,45.4127887777893,45.0743320462375,45.0743320462375,467.88757686672,0.0,1.0
2024-09-06,44.64,44.64,44.52,44.52,363,44.5553184797175,44.5553184797175,44.4355461182129,44.4355461182129,363.689915209035,0.0,1.0
2024-09-09,45.3465,45.3465,45.13,45.13,334,45.260478258076,45.260478258076,45.0443889558614,45.0443889558614,334.634798016026,0.0,1.0
2024-09-10,45.5056,45.5056,45.5056,45.5056,65,45.4192764473708,45.4192764473708,45.4192764473708,45.4192764473708,65.1235385360531,0.0,1.0
2024-09-11,45.7258,45.7258,44.39,45.01,1113,45.6390587307318,45.6390587307318,44.3057927265829,44.9246165943568,1115.1153598558,0.0,1.0
2024-09-12,45.7897,45.82,45.7897,45.82,611,45.702837513233,45.7330800345129,45.702837513233,45.7330800345129,612.161262238899,0.0,1.0
2024-09-13,46.1313,46.1313,45.77,45.77,222,46.0437895023162,46.0437895023162,45.683174883886,45.683174883886,222.421931615442,0.0,1.0
2024-09-16,46.2251,46.3,46.13,46.3,529,46.1374115648923,46.2121694805314,46.0424919683999,46.2121694805314,530.005413624185,0.0,1.0
2024-09-17,46.2502,46.5,45.135,45.25,4120,46.162463950507,46.4117900830391,45.0493794709241,45.164161317366,4127.8304425929,0.0,1.0
2024-09-18,45.919,46.085,45.7999,45.93,5811,45.8318922327542,45.9975773328356,45.7130181639609,45.8428713658922,5822.04434512314,0.0,1.0
2024-09-19,47.1558,47.1558,46.61,47.04,1717,47.0663460386618,47.0663460386618,46.5215814144183,46.9507657098099,1720.26331794466,0.0,1.0
2024-09-20,47.1392,47.1392,46.75,46.75,1586,47.0497775286537,47.0497775286537,46.6613158361737,46.6613158361737,1589.01434027969,0.0,1.0
2024-09-23,47.5945,47.745,46.85,46.85,3108,47.5042138302624,47.6544283336495,46.7611261374276,46.7611261374276,3113.9070426162,0.0,1.0
2024-09-24,47.9843,48.2422,47.6,47.695,10642,47.8932743845499,48.1506851514836,47.5097033968314,47.6045231830226,10662.2261092412,0.0,1.0
2024-09-25,47.5246,47.5246,47.28,47.28,306,47.434446429686,47.434446429686,47.1903104328191,47.1903104328191,306.581581415881,0.0,1.0
2024-09-26,47.8441,48.0523,47.8441,47.95,593,47.753340342192,47.9611453894026,47.753340342192,47.8590394512199,594.127051567377,0.0,1.0
2024-09-27,47.88,47.99,47.88,47.965,355,47.7891722403422,47.8989635717214,47.7891722403422,47.874010996408,355.674710466136,0.0,1.0
2024-09-30,47.9984,47.9984,47.7125,47.7155,425,47.9073476370267,47.9073476370267,47.621989985742,47.6249842947796,425.807751966501,0.0,1.0
2024-10-01,47.371,47.371,47.37,47.37,289,47.2811378069601,47.2811378069601,47.2801397039476,47.2801397039476,289.54927133722,0.0,1.0
2024-10-02,47.6648,47.6648,47.6648,47.6648,162,47.5743804720439,47.5743804720439,47.5743804720439,47.5743804720439,162.307896043701,0.0,1.0
2024-10-03,47.1415,47.2001,44.9,44.9,1170,47.0520731655825,47.1105620021173,44.8148252629775,44.8148252629775,1172.22369364896,0.0,1.0
2024-10-04,48.3797,48.52,46.68,46.68,4053,48.2879243157077,48.4279581683668,46.591448625296,46.591448625296,4060.70310287112,0.0,1.0
2024-10-07,48.7402,49.315,44.98,48.025,5925,48.6477404517278,49.2214500633349,44.8946735039806,47.9338971771603,5936.26101270945,0.0,1.0
2024-10-08,48.4782,48.4782,48.4782,48.4782,74,48.3862374624427,48.3862374624427,48.3862374624427,48.3862374624427,74.1406438718142,0.0,1.0
2024-10-09,49.02,49.02,49.02,49.02,58,48.927009674636,48.927009674636,48.927009674636,48.927009674636,58.1102343860166,0.0,1.0
2024-10-10,49.3176,49.36,48.8803,48.8803,1362,49.2240451311675,49.2663646988991,48.7875746837844,48.7875746837844,1364.58860747853,0.0,1.0
2024-10-11,49.8948,49.8948,49.72,49.72,408,49.8001501900047,49.8001501900047,49.625681783413,49.625681783413,408.775441887841,0.0,1.0
2024-10-14,49.8766,50.0,49.8766,50.0,707,49.7819847151765,49.9051506269237,49.7819847151765,49.9051506269237,708.343719153685,0.0,1.0
2024-10-15,49.1524,49.1524,49.1524,49.1524,101,49.0591585134961,49.0591585134961,49.0591585134961,49.0591585134961,101.191959879098,0.0,1.0
2024-10-16,49.08,49.08,49.08,49.08,12,48.9868958553884,48.9868958553884,48.9868958553884,48.9868958553884,12.0228071143482,0.0,1.0
2024-10-17,48.8265,48.8501,48.8265,48.8501,631,48.7338767417099,48.7574319728058,48.7338767417099,48.7574319728058,632.199274096145,0.0,1.0
2024-10-18,49.2865,49.2865,49.21,49.21,540,49.1930041274775,49.1930041274775,49.1166492470184,49.1166492470184,541.026320145672,0.0,1.0
2024-10-21,48.7885,48.9801,45.88,45.88,1552,48.6959488272334,48.8871853644358,45.7929662152652,45.7929662152652,1554.94972012237,0.0,1.0
2024-10-22,48.8863,48.8863,48.8,48.8,329,48.7935633018596,48.7935633018596,48.7074270118776,48.7074270118776,329.625295051715,0.0,1.0
2024-10-23,47.9577,48.7,47.887,48.5,2500,47.8667248444164,48.6076167106237,47.79615896143,48.407996108116,2504.75148215589,0.0,1.0
2024-10-24,48.2633,48.49,47.9504,48.49,2127,48.1717451250482,48.3980150779907,47.8594386924249,48.3980150779907,2131.04256101823,0.0,1.0
2024-10-25,48.7286,49.18,48.09,48.09,775,48.6361624567823,49.0867061566422,47.9987738729753,47.9987738729753,776.472959468325,0.0,1.0
2024-10-28,48.7929,48.7929,48.7929,48.7929,146,48.7003404804886,48.7003404804886,48.7003404804886,48.7003404804886,146.277486557904,0.0,1.0
2024-10-29,49.319,49.44,48.86,48.86,1047,49.2254424753851,49.3462129399022,48.7673131926299,48.7673131926299,1048.98992072688,0.0,1.0
2024-10-30,48.7513,49.25,48.7513,48.89,931,48.658819395167,49.1565733675199,48.658819395167,48.797256283006,932.769451954851,0.0,1.0
2024-10-31,47.54,48.16,47.54,48.11,625,47.4498172160791,48.068641083853,47.4498172160791,48.018735933226,626.187870538971,0.0,1.0
2024-11-01,48.0439,48.13,48.0439,48.13,228,47.9527613240972,48.0386979934768,47.9527613240972,48.0386979934768,228.433335172617,0.0,1.0
2024-11-04,48.1508,48.5,47.96,47.96,1480,48.0594585361376,48.407996108116,47.8690204813453,47.8690204813453,1482.81287743628,0.0,1.0
2024-11-05,48.745,48.745,46.45,48.54,12847,48.652531346188,48.652531346188,46.3618849324122,48.4479202286176,12871.4169165027,0.0,1.0
2024-11-06,49.8451,49.8451,49.29,49.29,1078,49.7505444702815,49.7505444702815,49.1964974880214,49.1964974880214,1080.04883910562,0.0,1.0
2024-11-07,50.8937,50.8937,49.03,49.03,1749,50.7971552892294,50.7971552892294,48.9369907047614,48.9369907047614,1752.32413691626,0.0,1.0
2024-11-08,50.3861,50.81,50.19,50.81,1469,50.2905182000649,50.7136140670799,50.0947901993061,50.7136140670799,1471.7919709148,0.0,1.0
2024-11-11,49.9124,50.21,49.82,50.21,794,49.8177168030254,50.1147522595568,49.7254920846668,50.1147522595568,795.509070732709,0.0,1.0
2024-11-12,49.4374,49.505,49.28,49.28,1016,49.3436178720696,49.4110896357172,49.186516457896,49.186516457896,1017.93100234815,0.0,1.0
2024-11-13,49.4042,49.82,49.4042,49.7159,527,49.3104808520533,49.7254920846668,49.3104808520533,49.6215895610616,528.001612438461,0.0,1.0
2024-11-14,48.6271,49.14,48.6271,49.14,2290,48.5348550010097,49.0467820361407,48.5348550010097,49.0467820361407,2294.35235765479,0.0,1.0
2024-11-15,47.5109,47.62,47.5109,47.61,552,47.4207724184142,47.5296654570822,47.4207724184142,47.5196844269568,553.04912726002,0.0,1.0
2024-11-18,48.0897,48.0897,48.0213,48.0213,387,47.9984744420715,47.9984744420715,47.9302041960139,47.9302041960139,387.735529437731,0.0,1.0
2024-11-19,48.8753,48.8753,48.43,48.43,1564,48.7825841687217,48.7825841687217,48.3381288972383,48.3381288972383,1566.97252723672,0.0,1.0
2024-11-20,48.5396,48.75,48.265,48.75,882,48.4475209874126,48.6575218612507,48.1734419001695,48.6575218612507,883.676322904596,0.0,1.0
2024-11-21,50.2363,50.2363,49.59,49.59,1137,50.1410023687866,50.1410023687866,49.495928391783,49.495928391783,1139.1609740845,0.0,1.0
2024-11-22,50.7999,50.89,50.74,50.74,712,50.7035332266533,50.793462308083,50.6437468562022,50.6437468562022,713.353222117996,0.0,1.0
2024-11-25,51.1228,51.915,50.86,50.86,4433,51.0258206894019,51.8165178959349,50.7635192177068,50.7635192177068,4441.42532815882,0.0,1.0
2024-11-26,50.8628,51.11,50.8628,51.11,672,50.7663139061419,51.0130449708415,50.7663139061419,51.0130449708415,673.277198403503,0.0,1.0
2024-11-27,49.6339,50.19,49.225,50.19,1199,49.5397451140334,50.0947901993061,49.1316207922064,50.0947901993061,1201.27881084196,0.0,1.0
2024-11-29,49.955,50.05,49.924,49.924,702,49.8602359913595,49.9550557775507,49.8292947979708,49.8292947979708,703.334216189373,0.0,1.0
2024-12-02,50.6094,50.6094,50.32,50.32,1074,50.5133946027647,50.5133946027647,50.2245435909361,50.2245435909361,1076.04123673417,0.0,1.0
2024-12-03,50.8237,50.8237,50.63,50.63,1031,50.7272880783517,50.7272880783517,50.533955524823,50.533955524823,1032.95951124109,0.0,1.0
2024-12-04,52.1914,52.21,51.84,51.84,3635,52.0923935686006,52.1109582846338,51.7416601699945,51.7416601699945,3641.90865505466,0.0,1.0
2024-12-05,51.7114,52.1559,51.7114,52.04,2346,51.6133041225821,52.0569609116555,51.6133041225821,51.9412807725022,2350.45879085508,0.0,1.0
2024-12-06,52.145,52.2,52.145,52.2,457,52.0460815888188,52.1009772545084,52.0460815888188,52.1009772545084,457.868570938096,0.0,1.0
2024-12-09,51.7002,51.885,51.7,51.885,905,51.6021253688417,51.7865748055588,51.6019257482392,51.7865748055588,906.72003654043,0.0,1.0
2024-12-10,50.0652,51.76,50.0652,51.45,1570,49.9702269433413,51.6618119289915,49.9702269433413,51.3523999951045,1572.98393079389,0.0,1.0
2024-12-11,50.8596,50.8596,50.8596,50.8596,123,50.7631199765018,50.7631199765018,50.7631199765018,50.7631199765018,123.23377292207,0.0,1.0
2024-12-12,50.8643,50.9702,50.82,50.82,742,50.7678110606608,50.8735101696886,50.7235950972053,50.7235950972053,743.410239903866,0.0,1.0
2024-12-13,51.0592,51.4,50.9,51.4,431,50.9623413378045,51.3024948444776,50.8034433382084,51.3024948444776,431.819155523675,0.0,1.0
2024-12-16,51.6287,51.66,51.6287,51.66,952,51.5307610034452,51.5620016277376,51.5307610034452,51.5620016277376,953.809364404961,0.0,1.0
2024-12-17,50.9553,51.95,50.955,51.0,3127,50.8586384348018,51.8514515013738,50.858339003898,50.9032536394622,3132.94315388058,0.0,1.0
2024-12-18,49.2479,51.0448,49.2479,51.021,480,49.1544773511936,50.947968654424,49.1544773511936,50.9242138027255,480.91228457393,0.0,1.0
2024-12-19,48.7186,48.7186,48.7186,48.7186,208,48.6261814266569,48.6261814266569,48.6261814266569,48.6261814266569,208.39532331537,0.0,1.0
2024-12-20,49.4356,49.7799,48.14,48.14,3078,49.341821286647,49.685468153864,48.0486790236022,48.0486790236022,3083.85002483033,0.0,1.0
2024-12-23,49.8896,49.8896,49.68,49.68,3815,49.7949600543395,49.7949600543395,49.5857576629114,49.5857576629114,3822.25076176988,0.0,1.0
2024-12-24,50.371,50.4475,50.075,50.075,810,50.2754468445755,50.3518017250347,49.9800083528641,49.9800083528641,811.539480218508,0.0,1.0
2024-12-26,50.4048,50.4099,50.398,50.4099,830,50.3091827263993,50.3142730517633,50.3023956259141,50.3142730517633,831.577492075754,0.0,1.0
2024-12-27,49.6888,49.819,49.38,49.46,1369,49.5945409694218,49.7244939816543,49.2863267591499,49.366175000153,1371.60191162856,0.0,1.0
2024-12-30,48.9321,48.9321,48.7,48.7,862,48.9321,48.9321,48.7,48.7,862,0.093,1.0
2024-12-31,48.5375,48.77,48.5375,48.77,813,48.5375,48.77,48.5375,48.77,813,0.0,1.0
2025-01-02,48.6338,49.0301,48.375,49.03,3058,48.6338,49.0301,48.375,49.03,3058,0.0,1.0
2025-01-03,49.8828,49.8828,49.34,49.34,1017,49.8828,49.8828,49.34,49.34,1017,0.0,1.0
2025-01-06,51.2261,51.68,51.2261,51.5972,2064,51.2261,51.68,51.2261,51.5972,2064,0.0,1.0
2025-01-07,50.2867,50.2867,50.2867,50.2867,84,50.2867,50.2867,50.2867,50.2867,84,0.0,1.0
2025-01-08,50.2253,50.59,50.2,50.37,2667,50.2253,50.59,50.2,50.37,2667,0.0,1.0
2025-01-10,49.368,49.368,49.047,49.21,699,49.368,49.368,49.047,49.21,699,0.0,1.0
2025-01-13,48.5507,48.56,48.2596,48.5,1927,48.5507,48.56,48.2596,48.5,1927,0.0,1.0
2025-01-14,48.8645,48.8645,48.85,48.85,1014,48.8645,48.8645,48.85,48.85,1014,0.0,1.0
2025-01-15,49.7593,49.9799,49.7593,49.83,430,49.7593,49.9799,49.7593,49.83,430,0.0,1.0
2025-01-16,49.8843,50.2299,49.8843,50.16,1099,49.8843,50.2299,49.8843,50.16,1099,0.0,1.0
2025-01-17,50.478,50.65,50.47,50.61,1099,50.478,50.65,50.47,50.61,1099,0.0,1.0
2025-01-21,51.5215,51.7039,51.24,51.24,762,51.5215,51.7039,51.24,51.24,762,0.0,1.0
2025-01-22,52.5951,52.5951,52.5951,52.5951,222,52.5951,52.5951,52.5951,52.5951,222,0.0,1.0
2025-01-23,52.477,52.477,52.06,52.06,1431,52.477,52.477,52.06,52.06,1431,0.0,1.0
2025-01-24,52.2858,53.07,52.2858,53.07,2902,52.2858,53.07,52.2858,53.07,2902,0.0,1.0
2025-01-27,48.5753,49.89,48.32,49.68,4680,48.5753,49.89,48.32,49.68,4680,0.0,1.0
2025-01-28,49.7159,49.91,48.28,48.28,1830,49.7159,49.91,48.28,48.28,1830,0.0,1.0
2025-01-29,49.7521,49.83,49.7521,49.83,334,49.7521,49.83,49.7521,49.83,334,0.0,1.0
2025-01-30,50.655,50.82,50.29,50.69,5906,50.655,50.82,50.29,50.69,5906,0.0,1.0
2025-01-31,50.7391,51.6,50.7391,51.6,427,50.7391,51.6,50.7391,51.6,427,0.0,1.0
2025-02-03,50.0087,50.1818,49.94,49.94,752,50.0087,50.1818,49.94,49.94,752,0.0,1.0
2025-02-04,50.7274,50.7419,50.7274,50.7419,902,50.7274,50.7419,50.7274,50.7419,902,0.0,1.0
2025-02-05,51.5559,51.71,50.83,50.91,4529,51.5559,51.71,50.83,50.91,4529,0.0,1.0
2025-02-06,51.486,51.486,51.486,51.486,239,51.486,51.486,51.486,51.486,239,0.0,1.0
2025-02-07,51.1648,51.1648,51.1,51.1,582,51.1648,51.1648,51.1,51.1,582,0.0,1.0
2025-02-10,52.4417,52.56,52.14,52.14,795,52.4417,52.56,52.14,52.14,795,0.0,1.0
2025-02-11,52.0161,52.3201,52.0161,52.3201,317,52.0161,52.3201,52.0161,52.3201,317,0.0,1.0
2025-02-12,52.2669,52.2669,51.95,51.95,495,52.2669,52.2669,51.95,51.95,495,0.0,1.0
2025-02-13,52.6286,52.6286,52.2908,52.2908,507,52.6286,52.6286,52.2908,52.2908,507,0.0,1.0
2025-02-14,52.7643,52.7643,52.34,52.485,519,52.7643,52.7643,52.34,52.485,519,0.0,1.0
2025-02-18,54.0531,54.0531,53.515,53.64,2847,54.0531,54.0531,53.515,53.64,2847,0.0,1.0
2025-02-19,53.9643,54.815,53.86,54.2,3613,53.9643,54.815,53.86,54.2,3613,0.0,1.0
2025-02-20,53.4948,53.4948,53.4948,53.4948,92,53.4948,53.4948,53.4948,53.4948,92,0.0,1.0
2025-02-21,51.8694,51.92,51.76,51.76,959,51.8694,51.92,51.76,51.76,959,0.0,1.0
2025-02-24,50.6376,52.03,50.38,52.03,4366,50.6376,52.03,50.38,52.03,4366,0.0,1.0
2025-02-25,49.6393,50.52,49.41,50.52,1140,49.6393,50.52,49.41,50.52,1140,0.0,1.0
2025-02-26,50.7964,51.32,50.62,50.9895,972,50.7964,51.32,50.62,50.9895,972,0.0,1.0
2025-02-27,48.9944,51.09,48.9944,51.09,461,48.9944,51.09,48.9944,51.09,461,0.0,1.0
2025-02-28,48.7424,48.7424,48.0403,48.0403,635,48.7424,48.7424,48.0403,48.0403,635,0.0,1.0
2025-03-03,46.79,49.0,46.79,49.0,1063,46.79,49.0,46.79,49.0,1063,0.0,1.0
2025-03-04,47.0855,47.5473,46.14,46.2425,1828,47.0855,47.5473,46.14,46.2425,1828,0.0,1.0
2025-03-05,48.037,48.037,48.037,48.037,52,48.037,48.037,48.037,48.037,52,0.0,1.0
2025-03-06,45.6865,46.895,45.64,46.85,937,45.6865,46.895,45.64,46.85,937,0.0,1.0
2025-03-07,46.0689,46.0689,44.9,45.5277,804,46.0689,46.0689,44.9,45.5277,804,0.0,1.0
2025-03-10,43.936,45.08,43.936,45.08,1483,43.936,45.08,43.936,45.08,1483,0.0,1.0
2025-03-11,44.5522,44.6206,44.1,44.1,460,44.5522,44.6206,44.1,44.1,460,0.0,1.0
2025-03-12,45.3021,45.4103,45.3021,45.4103,621,45.3021,45.4103,45.3021,45.4103,621,0.0,1.0
2025-03-13,44.5462,45.14,44.5462,44.9,1679,44.5462,45.14,44.5462,44.9,1679,0.0,1.0
2025-03-14,45.9474,45.9474,45.89,45.8988,491,45.9474,45.9474,45.89,45.8988,491,0.0,1.0
2025-03-17,46.809,46.809,46.3364,46.61,716,46.809,46.809,46.3364,46.61,716,0.0,1.0
2025-03-18,45.9198,46.22,45.9198,46.22,1732,45.9198,46.22,45.9198,46.22,1732,0.0,1.0
2025-03-19,46.3575,46.3575,45.87,45.87,914,46.3575,46.3575,45.87,45.87,914,0.0,1.0
2025-03-20,46.2722,46.315,46.2722,46.315,555,46.2722,46.315,46.2722,46.315,555,0.0,1.0
2025-03-21,46.2232,46.2275,46.2232,46.2275,224,46.2232,46.2275,46.2232,46.2275,224,0.0,1.0
2025-03-24,47.0244,47.1138,46.92,47.1138,1113,47.0244,47.1138,46.92,47.1138,1113,0.0,1.0
2025-03-25,47.0161,47.0503,46.88,46.88,519,47.0161,47.0503,46.88,46.88,519,0.0,1.0
2025-03-26,45.4513,46.0903,45.4513,46.02,1843,45.4513,46.0903,45.4513,46.02,1843,0.0,1.0
2025-03-27,44.9499,45.253,44.9499,45.253,263,44.9499,45.253,44.9499,45.253,263,0.0,1.0
2025-03-28,43.3394,43.415,43.23,43.26,2815,43.3394,43.415,43.23,43.26,2815,0.0,1.0
2025-03-31,42.8495,42.9576,42.32,42.35,2061,42.8495,42.9576,42.32,42.35,2061,0.0,1.0
2025-04-01,43.4067,43.4067,43.4067,43.4067,200,43.4067,43.4067,43.4067,43.4067,200,0.0,1.0
2025-04-02,43.9867,43.9867,43.31,43.31,1261,43.9867,43.9867,43.31,43.31,1261,0.0,1.0
2025-04-03,40.2918,41.3701,40.2918,41.3701,1832,40.2918,41.3701,40.2918,41.3701,1832,0.0,1.0
2025-04-04,37.4919,38.3899,37.17,38.26,1560,37.4919,38.3899,37.17,38.26,1560,0.0,1.0
2025-04-07,37.6486,38.7,35.69,35.69,1470,37.6486,38.7,35.69,35.69,1470,0.0,1.0
2025-04-08,36.4581,39.01,36.36,39.01,3497,36.4581,39.01,36.36,39.01,3497,0.0,1.0
2025-04-09,41.5632,41.5632,36.47,36.47,3396,41.5632,41.5632,36.47,36.47,3396,0.0,1.0
2025-04-10,39.2602,39.77,38.93,39.77,1322,39.2602,39.77,38.93,39.77,1322,0.0,1.0
2025-04-11,40.252,40.252,39.51,39.51,1369,40.252,40.252,39.51,39.51,1369,0.0,1.0
2025-04-14,40.6606,41.3626,40.4,41.04,1905,40.6606,41.3626,40.4,41.04,1905,0.0,1.0
2025-04-15,40.7919,40.7919,40.7473,40.7473,488,40.7919,40.7919,40.7473,40.7473,488,0.0,1.0
2025-04-16,39.7033,40.0501,39.1,39.11,3482,39.7033,40.0501,39.1,39.11,3482,0.0,1.0
2025-04-17,39.7294,39.99,39.7294,39.95,694,39.7294,39.99,39.7294,39.95,694,0.0,1.0
2025-04-21,38.4022,39.59,38.4022,39.59,1482,38.4022,39.59,38.4022,39.59,1482,0.0,1.0
2025-04-22,39.5625,39.5625,38.98,38.98,1980,39.5625,39.5625,38.98,38.98,1980,0.0,1.0
2025-04-23,41.1006,41.515,40.65,40.73,3709,41.1006,41.515,40.65,40.73,3709,0.0,1.0
2025-04-24,42.7682,42.7682,41.74,41.74,2353,42.7682,42.7682,41.74,41.74,2353,0.0,1.0
2025-04-25,43.3745,43.3745,43.0,43.0,1497,43.3745,43.3745,43.0,43.0,1497,0.0,1.0
2025-04-28,43.4193,43.4193,43.4193,43.4193,106,43.4193,43.4193,43.4193,43.4193,106,0.0,1.0
2025-04-29,43.5078,43.5078,43.32,43.4968,1994,43.5078,43.5078,43.32,43.4968,1994,0.0,1.0
2025-04-30,43.459,43.459,42.8279,42.8279,429,43.459,43.459,42.8279,42.8279,429,0.0,1.0
2025-05-01,43.7603,44.14,43.7603,44.04,1497,43.7603,44.14,43.7603,44.04,1497,0.0,1.0
2025-05-02,44.6879,44.86,44.55,44.81,1550,44.6879,44.86,44.55,44.81,1550,0.0,1.0
2025-05-05,44.8512,44.8512,44.775,44.775,333,44.8512,44.8512,44.775,44.775,333,0.0,1.0
2025-05-06,44.372,44.48,44.08,44.08,1690,44.372,44.48,44.08,44.08,1690,0.0,1.0
2025-05-07,44.3329,44.3329,43.69,44.17,2345,44.3329,44.3329,43.69,44.17,2345,0.0,1.0
2025-05-08,44.9941,45.3701,44.78,44.78,2024,44.9941,45.3701,44.78,44.78,2024,0.0,1.0
2025-05-09,44.871,44.871,44.871,44.871,1131,44.871,44.871,44.871,44.871,1131,0.0,1.0
2025-05-12,47.3565,47.36,47.0,47.0,1130,47.3565,47.36,47.0,47.0,1130,0.0,1.0
2025-05-13,48.5516,48.5516,48.5516,48.5516,146,48.5516,48.5516,48.5516,48.5516,146,0.0,1.0
2025-05-14,48.9034,48.9034,48.9034,48.9034,33,48.9034,48.9034,48.9034,48.9034,33,0.0,1.0
2025-05-15,48.6121,48.6121,48.6121,48.6121,68,48.6121,48.6121,48.6121,48.6121,68,0.0,1.0
2025-05-16,48.7115,48.7115,48.42,48.54,1461,48.7115,48.7115,48.42,48.54,1461,0.0,1.0
2025-05-19,48.4134,48.475,48.4134,48.475,323,48.4134,48.475,48.4134,48.475,323,0.0,1.0
2025-05-20,48.2039,48.2039,48.2039,48.2039,10,48.2039,48.2039,48.2039,48.2039,10,0.0,1.0
2025-05-21,47.4237,47.99,47.4237,47.49,2088,47.4237,47.99,47.4237,47.49,2088,0.0,1.0
2025-05-22,47.4323,47.7052,47.14,47.14,2194,47.4323,47.7052,47.14,47.14,2194,0.0,1.0
2025-05-23,47.06,47.06,46.96,47.03,744,47.06,47.06,46.96,47.03,744,0.0,1.0
2025-05-27,48.1758,48.1758,46.18,46.27,1368,48.1758,48.1758,46.18,46.27,1368,0.0,1.0
2025-05-28,47.8066,48.29,47.73,48.28,2241,47.8066,48.29,47.73,48.28,2241,0.0,1.0
2025-05-29,47.5463,48.305,47.5463,48.305,535,47.5463,48.305,47.5463,48.305,535,0.0,1.0
2025-05-30,47.1818,47.1818,46.74,46.74,865,47.1818,47.1818,46.74,46.74,865,0.0,1.0
2025-06-02,47.5332,47.5332,45.8,45.8,1922,47.5332,47.5332,45.8,45.8,1922,0.0,1.0
2025-06-03,48.4251,48.4251,47.84,47.84,1388,48.4251,48.4251,47.84,47.84,1388,0.0,1.0
2025-06-04,48.8926,48.8926,48.79,48.79,498,48.8926,48.8926,48.79,48.79,498,0.0,1.0
2025-06-05,49.1322,49.4001,48.99,49.19,2487,49.1322,49.4001,48.99,49.19,2487,0.0,1.0
2025-06-06,49.4824,49.63,49.4824,49.63,506,49.4824,49.63,49.4824,49.63,506,0.0,1.0
2025-06-09,50.0735,50.0735,50.0735,50.0735,238,50.0735,50.0735,50.0735,50.0735,238,0.0,1.0
2025-06-10,50.1596,50.2665,50.035,50.2665,820,50.1596,50.2665,50.035,50.2665,820,0.0,1.0
2025-06-11,49.7238,50.3903,49.7238,50.233,2015,49.7238,50.3903,49.7238,50.233,2015,0.0,1.0
2025-06-12,50.106,50.106,49.55,49.55,759,50.106,50.106,49.55,49.55,759,0.0,1.0
2025-06-13,49.26,49.26,49.26,49.26,211,49.26,49.26,49.26,49.26,211,0.0,1.0
2025-06-16,50.4215,50.4215,50.291,50.291,433,50.4215,50.4215,50.291,50.291,433,0.0,1.0
2025-06-17,50.0781,50.7095,50.0781,50.2,4747,50.0781,50.7095,50.0781,50.2,4747,0.0,1.0
2025-06-18,50.3784,51.0,50.3784,51.0,770,50.3784,51.0,50.3784,51.0,770,0.0,1.0
2025-06-20,50.0808,51.0,50.01,51.0,938,50.0808,51.0,50.01,51.0,938,0.0,1.0
2025-06-23,50.1506,50.33,50.07,50.1828,418,50.1506,50.33,50.07,50.1828,418,0.0,1.0
2025-06-24,51.888,51.888,51.65,51.65,960,51.888,51.888,51.65,51.65,960,0.0,1.0
2025-06-25,51.8543,52.06,51.8543,51.98,494,51.8543,52.06,51.8543,51.98,494,0.0,1.0
2025-06-26,52.8347,52.8347,52.3,52.3,1291,52.8347,52.8347,52.3,52.3,1291,0.0,1.0
2025-06-27,52.7318,52.95,52.7318,52.95,339,52.7318,52.95,52.7318,52.95,339,0.0,1.0
2025-06-30,53.3953,53.3953,53.3953,53.3953,226,53.3953,53.3953,53.3953,53.3953,226,0.0,1.0
2025-07-01,52.94,53.06,52.23,52.23,5163,52.94,53.06,52.23,52.23,5163,0.0,1.0
2025-07-02,53.4903,53.53,53.37,53.37,2297,53.4903,53.53,53.37,53.37,2297,0.0,1.0
2025-07-03,54.3746,54.505,54.0,54.0,1660,54.3746,54.505,54.0,54.0,1660,0.0,1.0
2025-07-07,53.2602,53.68,53.2602,53.68,2360,53.2602,53.68,53.2602,53.68,2360,0.0,1.0
2025-07-08,53.9099,53.9099,53.905,53.905,460,53.9099,53.9099,53.905,53.905,460,0.0,1.0
2025-07-09,54.2516,54.2516,54.2516,54.2516,236,54.2516,54.2516,54.2516,54.2516,236,0.0,1.0
2025-07-10,53.99,54.3,53.99,54.3,558,53.99,54.3,53.99,54.3,558,0.0,1.0
2025-07-11,53.8537,53.95,53.8537,53.95,395,53.8537,53.95,53.8537,53.95,395,0.0,1.0
2025-07-14,53.6037,53.6664,53.6037,53.6664,438,53.6037,53.6664,53.6037,53.6664,438,0.0,1.0
2025-07-15,54.3468,54.58,54.3468,54.58,332,54.3468,54.58,54.3468,54.58,332,0.0,1.0
2025-07-16,54.2458,54.2458,54.2458,54.2458,320,54.2458,54.2458,54.2458,54.2458,320,0.0,1.0
2025-07-17,54.7799,54.8104,54.3661,54.49,2148,54.7799,54.8104,54.3661,54.49,2148,0.0,1.0
2025-07-18,54.8758,54.8758,54.8758,54.8758,33,54.8758,54.8758,54.8758,54.8758,33,0.0,1.0
2025-07-21,55.0357,55.54,55.0,55.0,1846,55.0357,55.54,55.0,55.0,1846,0.0,1.0
2025-07-22,54.28,54.46,54.09,54.46,1159,54.28,54.46,54.09,54.46,1159,0.0,1.0
2025-07-23,55.2614,55.2614,55.2614,55.2614,82,55.2614,55.2614,55.2614,55.2614,82,0.0,1.0
2025-07-24,55.2177,55.2177,55.07,55.07,729,55.2177,55.2177,55.07,55.07,729,0.0,1.0
2025-07-25,55.6143,55.6143,55.6143,55.6143,35,55.6143,55.6143,55.6143,55.6143,35,0.0,1.0
2025-07-28,56.0,56.0,56.0,56.0,612,56.0,56.0,56.0,56.0,612,0.0,1.0
2025-07-29,56.5326,57.13,56.5326,56.9,1232,56.5326,57.13,56.5326,56.9,1232,0.0,1.0
2025-07-30,56.729,56.7644,56.53,56.7644,1668,56.729,56.7644,56.53,56.7644,1668,0.0,1.0
2025-07-31,55.5491,57.87,55.52,57.87,1783,55.5491,57.87,55.52,57.87,1783,0.0,1.0
2025-08-01,54.1455,54.5713,54.09,54.5713,1080,54.1455,54.5713,54.09,54.5713,1080,0.0,1.0
2025-08-04,55.116,55.1443,54.8,54.8,527,55.116,55.1443,54.8,54.8,527,0.0,1.0
2025-08-05,55.2667,55.2667,55.0936,55.0936,503,55.2667,55.2667,55.0936,55.0936,503,0.0,1.0
2025-08-06,55.4728,55.59,55.16,55.3844,1026,55.4728,55.59,55.16,55.3844,1026,0.0,1.0
2025-08-07,55.684,56.755,55.38,56.21,1251,55.684,56.755,55.38,56.21,1251,0.0,1.0
2025-08-08,55.891,55.935,55.69,55.69,926,55.891,55.935,55.69,55.69,926,0.0,1.0
2025-08-11,55.2684,55.9104,55.2684,55.9104,629,55.2684,55.9104,55.2684,55.9104,629,0.0,1.0
2025-08-12,56.4996,56.4996,55.33,55.33,1900,56.4996,56.4996,55.33,55.33,1900,0.0,1.0
2025-08-13,56.7331,56.7331,56.16,56.605,909,56.7331,56.7331,56.16,56.605,909,0.0,1.0
2025-08-14,56.3636,56.3636,56.3636,56.3636,37,56.3636,56.3636,56.3636,56.3636,37,0.0,1.0
2025-08-15,56.2838,56.2838,56.2838,56.2838,40,56.2838,56.2838,56.2838,56.2838,40,0.0,1.0
2025-08-18,56.721,56.721,56.5,56.5,494,56.721,56.721,56.5,56.5,494,0.0,1.0
2025-08-19,55.1019,55.99,55.0642,55.99,1134,55.1019,55.99,55.0642,55.99,1134,0.0,1.0
2025-08-20,54.6333,54.6333,54.4104,54.4104,264,54.6333,54.6333,54.4104,54.4104,264,0.0,1.0
2025-08-21,54.442,55.0394,54.1153,54.62,3672,54.442,55.0394,54.1153,54.62,3672,0.0,1.0
2025-08-22,55.731,55.731,55.5,55.5,361,55.731,55.731,55.5,55.5,361,0.0,1.0
2025-08-25,55.6004,55.67,55.3425,55.67,4814,55.6004,55.67,55.3425,55.67,4814,0.0,1.0
2025-08-26,55.7689,55.7689,55.7689,55.7689,134,55.7689,55.7689,55.7689,55.7689,134,0.0,1.0
2025-08-27,56.88,57.0,56.42,56.42,1182,56.88,57.0,56.42,56.42,1182,0.0,1.0
2025-08-28,58.5199,58.6395,56.88,56.88,14769,58.5199,58.6395,56.88,56.88,14769,0.0,1.0
2025-08-29,56.9143,57.41,56.9143,57.41,891,56.9143,57.41,56.9143,57.41,891,0.0,1.0
2025-09-02,56.2401,56.2401,55.72,55.72,6095,56.2401,56.2401,55.72,55.72,6095,0.0,1.0
2025-09-03,56.7858,56.7858,56.521,56.521,502,56.7858,56.7858,56.521,56.521,502,0.0,1.0
2025-09-04,57.5155,57.5155,56.84,56.84,738,57.5155,57.5155,56.84,56.84,738,0.0,1.0
2025-09-05,58.5614,58.5614,58.19,58.19,867,58.5614,58.5614,58.19,58.19,867,0.0,1.0
2025-09-08,58.9892,58.99,58.9659,58.9659,679,58.9892,58.99,58.9659,58.9659,679,0.0,1.0
2025-09-09,60.06,60.11,59.33,59.33,6743,60.06,60.11,59.33,59.33,6743,0.0,1.0
2025-09-10,60.9212,61.3489,60.72,61.0,2593,60.9212,61.3489,60.72,61.0,2593,0.0,1.0
2025-09-11,61.4721,61.4721,61.46,61.46,434,61.4721,61.4721,61.46,61.46,434,0.0,1.0
2025-09-12,61.4539,61.5,61.4539,61.5,290,61.4539,61.5,61.4539,61.5,290,0.0,1.0
2025-09-15,62.2173,62.31,62.06,62.06,602,62.2173,62.31,62.06,62.06,602,0.0,1.0
2025-09-16,62.4707,62.4707,62.38,62.38,778,62.4707,62.4707,62.38,62.38,778,0.0,1.0
2025-09-17,62.2,62.49,61.7,62.05,39452,62.2,62.49,61.7,62.05,39452,0.0,1.0
2025-09-18,63.5213,63.53,63.3,63.3,2077,63.5213,63.53,63.3,63.3,2077,0.0,1.0
2025-09-19,63.616,64.88,63.249168,64.88,957,63.616,64.88,63.249168,64.88,957,0.0,1.0
2025-09-22,64.5043,64.5043,64.5043,64.5043,360,64.5043,64.5043,64.5043,64.5043,360,0.0,1.0
2025-09-23,63.9551,64.97,63.9551,64.97,1063,63.9551,64.97,63.9551,64.97,1063,0.0,1.0
2025-09-24,62.9883,63.7999,62.9718,63.7999,1304,62.9883,63.7999,62.9718,63.7999,1304,0.0,1.0
2025-09-25,62.785,63.73,62.56,63.73,2652,62.785,63.73,62.56,63.73,2652,0.0,1.0
2025-09-26,62.4727,62.4727,62.37,62.37,984,62.4727,62.4727,62.37,62.37,984,0.0,1.0
2025-09-29,63.32,63.76,63.1975,63.7173,2553,63.32,63.76,63.1975,63.7173,2553,0.0,1.0
2025-09-30,63.4739,63.4739,63.0,63.0,613,63.4739,63.4739,63.0,63.0,613,0.0,1.0
2025-10-01,64.8448,64.8448,63.6972,63.6972,410,64.8448,64.8448,63.6972,63.6972,410,0.0,1.0
2025-10-02,65.6579,66.21,65.51,65.76,3498,65.6579,66.21,65.51,65.76,3498,0.0,1.0
2025-10-03,65.4007,66.085,65.4007,66.0,1571,65.4007,66.085,65.4007,66.0,1571,0.0,1.0
2025-10-06,66.85,67.385,66.85,67.385,1722,66.85,67.385,66.85,67.385,1722,0.0,1.0
2025-10-07,65.8196,68.92,65.26,68.92,2647,65.8196,68.92,65.26,68.92,2647,0.0,1.0
2025-10-08,67.76,67.76,64.51,65.7,13594,67.76,67.76,64.51,65.7,13594,0.0,1.0
2025-10-09,67.5243,67.54,67.13,67.385,3626,67.5243,67.54,67.13,67.385,3626,0.0,1.0
2025-10-10,64.1312,66.96,64.1312,66.96,2549,64.1312,66.96,64.1312,66.96,2549,0.0,1.0
2025-10-13,66.47,66.63,65.61,65.61,980,66.47,66.63,65.61,65.61,980,0.0,1.0
2025-10-14,65.1318,65.1318,65.1318,65.1318,216,65.1318,65.1318,65.1318,65.1318,216,0.0,1.0
2025-10-15,66.51,66.78,65.97,65.97,9645,66.51,66.78,65.97,65.97,9645,0.0,1.0
2025-10-16,67.03,67.6782,67.03,67.6782,903,67.03,67.6782,67.03,67.6782,903,0.0,1.0
2025-10-17,66.8668,67.15,66.54,66.6764,1496,66.8668,67.15,66.54,66.6764,1496,0.0,1.0
2025-10-20,67.854,67.854,67.854,67.854,799,67.854,67.854,67.854,67.854,799,0.0,1.0
2025-10-21,67.5207,67.561,67.03,67.03,1372,67.5207,67.561,67.03,67.03,1372,0.0,1.0
2025-10-22,66.6628,67.5,66.1,67.5,1693,66.6628,67.5,66.1,67.5,1693,0.0,1.0
2025-10-23,67.8801,67.8801,67.8801,67.8801,719,67.8801,67.8801,67.8801,67.8801,719,0.0,1.0
2025-10-24,69.33,69.65,69.15,69.392,2114,69.33,69.65,69.15,69.392,2114,0.0,1.0
2025-10-27,70.8672,71.59,69.89,71.59,1830,70.8672,71.59,69.89,71.59,1830,0.0,1.0
2025-10-28,71.086,71.086,70.711,71.0,2515,71.086,71.086,70.711,71.0,2515,0.0,1.0
2025-10-29,72.07,72.3,71.9126,72.045,1586,72.07,72.3,71.9126,72.045,1586,0.0,1.0
2025-10-30,71.2313,71.8924,71.2288,71.87,1033,71.2313,71.8924,71.2288,71.87,1033,0.0,1.0
2025-10-31,72.1531,72.48,72.0,72.2976,15679,72.1531,72.48,72.0,72.2976,15679,0.0,1.0
2025-11-03,72.5802,72.79,72.31,72.4325,1287,72.5802,72.79,72.31,72.4325,1287,0.0,1.0
2025-11-04,69.4993,70.45,69.49,70.42,1653,69.4993,70.45,69.49,70.42,1653,0.0,1.0
2025-11-05,70.49,70.65,70.49,70.65,648,70.49,70.65,70.49,70.65,648,0.0,1.0
2025-11-06,69.5741,70.51,69.3415,70.5,13314,69.5741,70.51,69.3415,70.5,13314,0.0,1.0
2025-11-07,68.9506,68.9506,67.0545,68.08,6355,68.9506,68.9506,67.0545,68.08,6355,0.0,1.0
2025-11-10,70.8585,71.01,70.58,71.01,2098,70.8585,71.01,70.58,71.01,2098,0.0,1.0
2025-11-11,69.2355,70.25,69.2355,70.25,935,69.2355,70.25,69.2355,70.25,935,0.0,1.0
2025-11-12,69.4227,70.0,69.235,70.0,6881,69.4227,70.0,69.235,70.0,6881,0.0,1.0
2025-11-13,67.08,68.17,66.8,68.17,1114,67.08,68.17,66.8,68.17,1114,0.0,1.0
2025-11-14,67.19,67.75,65.01,65.01,2528,67.19,67.75,65.01,65.01,2528,0.0,1.0
2025-11-17,65.7248,67.139,65.7248,67.139,3941,65.7248,67.139,65.7248,67.139,3941,0.0,1.0
2025-11-18,64.44,66.75,63.92,66.75,4015,64.44,66.75,63.92,66.75,4015,0.0,1.0
2025-11-19,64.9087,64.9087,64.621,64.69,664,64.9087,64.9087,64.621,64.69,664,0.0,1.0
2025-11-20,62.5095,64.94,62.5095,64.94,1587,62.5095,64.94,62.5095,64.94,1587,0.0,1.0
2025-11-21,62.34,62.9,61.11,61.86,3717,62.34,62.9,61.11,61.86,3717,0.0,1.0
2025-11-24,64.8625,64.8625,63.0,63.0,1644,64.8625,64.8625,63.0,63.0,1644,0.0,1.0
2025-11-25,64.67,64.83,63.51,63.51,4519,64.67,64.83,63.51,63.51,4519,0.0,1.0
2025-11-26,66.0775,66.17,65.47,65.835,1507,66.0775,66.17,65.47,65.835,1507,0.0,1.0