date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2016-10-20,25.42,25.51,25.26,25.32,2026268,23.6930290243093,23.7769146502805,23.5438990225828,23.5998227732302,2173961.48492253,0.0,1.0
2016-10-21,25.339,25.51,25.2293,25.51,7563,23.6175319609353,23.7769146502805,23.5152847035015,23.7769146502805,8114.26262985401,0.0,1.0
2016-10-24,25.3316,25.94,25.26,25.94,7296,23.6106346983554,24.1777015299207,23.5438990225828,24.1777015299207,7827.8011566065,0.0,1.0
2016-10-25,25.1204,25.4416,25.1204,25.4416,40942,23.4137830960763,23.7131615745424,23.4137830960763,23.7131615745424,43926.2383434462,0.0,1.0
2016-10-26,25.3,25.33,25.062,25.09,32981,23.5811815230144,23.6091433983381,23.3593506454461,23.3854483957483,35384.9657272532,0.0,1.0
2016-10-27,25.34,25.44,25.25,25.25,12187,23.6184640234461,23.7116702745252,23.5345783974749,23.5345783974749,13075.3032751594,0.0,1.0
2016-10-28,25.1999,25.4774,25.1999,25.4464,6500,23.4878820656842,23.7465294124287,23.4878820656842,23.7176354745942,6973.78118392849,0.0,1.0
2016-10-31,25.07,25.12,25.07,25.12,12692,23.3668071455325,23.413410271072,23.3668071455325,23.413410271072,13617.11242868,0.0,1.0
2016-11-01,24.85,25.3,24.62,25.3,45551,23.1617533931584,23.5811815230144,22.9473790156765,23.5811815230144,48871.185647558,0.0,1.0
2016-11-02,24.5798,24.85,24.5399,24.85,13857,22.9099101027427,23.1617533931584,22.8727208085621,23.1617533931584,14867.0285947226,0.0,1.0
2016-11-03,24.6699,24.85,24.57,24.7268,39425,22.9938889349649,23.1617533931584,22.9007758901369,23.046923291829,42298.6651040586,0.0,1.0
2016-11-04,24.7,24.8,24.7,24.8,26101,23.0219440165398,23.1151502676189,23.0219440165398,23.1151502676189,28003.486566418,0.0,1.0
2016-11-07,25.1101,25.1699,25.0896,25.12,17012,23.4041828522152,23.4599201903605,23.385075570744,23.413410271072,18251.9946924602,0.0,1.0
2016-11-08,25.194,25.2899,24.9211,24.9211,13812,23.4823828968706,23.5717676916554,23.2280230376757,23.2280230376757,14818.7485711416,0.0,1.0
2016-11-09,26.1666,26.19,25.536,25.536,7310,24.388906894866,24.4107171576185,23.8011482755611,23.8011482755611,7842.82160838725,0.0,1.0
2016-11-10,26.75,26.7773,26.36,26.36,88511,24.9326721636615,24.9581174702061,24.569167784453,24.569167784453,94962.5148262606,0.0,1.0
2016-11-11,26.5399,26.5399,26.2,26.41,13296,24.7368458301443,24.7368458301443,24.4200377827264,24.6157709099925,14265.1376340789,0.0,1.0
2016-11-14,26.9803,27.0,26.7899,26.93,4195,25.1473261598967,25.1656877913593,24.969861457842,25.1004434156039,4500.77108716615,0.0,1.0
2016-11-15,27.3902,27.41,26.97,27.17,11242,25.5293785830699,25.5478334207836,25.1377259160355,25.3241384181937,12061.4227799576,0.0,1.0
2016-11-16,27.1299,27.27,27.09,27.27,10766,25.286762711511,25.4173446692728,25.2495734173304,25.4173446692728,11550.7274194114,0.0,1.0
2016-11-17,27.2593,27.37,27.2591,27.37,12098,25.4073716004074,25.510550920352,25.4071851879052,25.510550920352,12979.8161174103,0.0,1.0
2016-11-18,27.33,27.64,27.24,27.64,63806,25.4732684199203,25.7622077982655,25.3893827939491,25.7622077982655,68456.7818802679,0.0,1.0
2016-11-21,27.7325,27.77,27.6285,27.67,20938,25.8484235805137,25.8833759246684,25.7514890793914,25.7901696735893,22464.158527553,0.0,1.0
2016-11-23,27.968,27.968,27.7569,27.7799,19230,26.067924301805,26.067924301805,25.871165905777,25.8926033435252,20631.6634102992,0.0,1.0
2016-11-25,27.8516,27.868,27.82,27.868,1316,25.9594322255489,25.9747180507259,25.9299790502079,25.9747180507259,1411.92246739229,0.0,1.0
2016-11-28,27.51,27.82,27.4701,27.82,15537,25.6410396718627,25.9299790502079,25.6038503776821,25.9299790502079,16669.4828084149,0.0,1.0
2016-11-29,27.2963,27.63,27.2408,27.63,41908,25.4418579133066,25.7528871731576,25.3901284439577,25.7528871731576,44962.6495163193,0.0,1.0
2016-11-30,28.26,28.3,28.0,28.0,9405,26.340086554956,26.3773690553877,26.0977503021503,26.0977503021503,10090.5249284381,0.0,1.0
2016-12-01,28.28,29.18,28.2299,29.18,85798,26.3587278051718,27.1975840648838,26.3120314733812,27.1975840648838,92051.7658490303,0.0,1.0
2016-12-02,28.27,28.3,28.1878,28.1878,7725,26.3494071800639,26.3773690553877,26.2727916416769,26.2727916416769,8288.07071474579,0.0,1.0
2016-12-05,28.63,28.72,28.24,28.24,30099,26.6849496839487,26.7688353099199,26.3214453047402,26.3214453047402,32292.8984392406,0.0,1.0
2016-12-06,28.91,29.13,28.52,29.13,54135,26.9459271869702,27.1509809393443,26.5824228077617,27.1509809393443,58080.8683679952,0.0,1.0
2016-12-07,29.26,29.95,28.89,29.95,32542,27.2721490657471,27.9152721981929,26.9272859367544,27.9152721981929,34913.9672749847,0.0,1.0
2016-12-08,29.54,29.65,29.3066,29.4498,68208,27.5331265687686,27.6356534449556,27.31558317875,27.4490545302952,73179.6410759068,0.0,1.0
2016-12-09,29.52,29.76,29.43,29.76,101479,27.5144853185528,27.7381803211426,27.4305996925816,27.7381803211426,108875.744732904,0.0,1.0
2016-12-12,29.1799,29.65,29.1644,29.65,79622,27.1974908586327,27.6356534449556,27.1830438897155,27.6356534449556,85425.6008348853,0.0,1.0
2016-12-13,29.28,29.37,29.0563,29.27,107974,27.2907903159629,27.3746759419341,27.082287932299,27.281469690855,115844.161469768,0.0,1.0
2016-12-14,28.8599,29.2701,28.8599,29.19,4450,26.8992308551796,27.2815628971061,26.8992308551796,27.2069046899917,4774.35788745873,0.0,1.0
2016-12-15,29.04,29.1728,28.79,28.79,23746,27.0670953133731,27.1908732148061,26.8340796856753,26.8340796856753,25476.8319990101,0.0,1.0
2016-12-16,28.89,29.13,28.86,29.04,39381,26.9272859367544,27.1509809393443,26.8993240614307,27.0670953133731,42251.4579698904,0.0,1.0
2016-12-19,28.9,30.17,28.8,30.17,9501,26.9366065618623,28.120325950567,26.8434003107832,28.120325950567,10193.5223120776,0.0,1.0
2016-12-20,29.0199,29.204,28.97,29.204,34796,27.0483608569062,27.2199535651428,27.0018509376177,27.2199535651428,37332.2600116885,0.0,1.0
2016-12-21,29.011,29.11,29.011,29.07,34889,27.0400655005601,27.1323396891284,27.0400655005601,27.0950571886968,37432.0387270894,0.0,1.0
2016-12-22,28.89,29.05,28.84,28.96,38118,26.9762751423216,27.1256764584438,26.9295872310334,27.0416382181251,40822.1303419441,0.05256,1.0
2016-12-23,28.97,28.99,28.85,28.94,39195,27.0509758003827,27.069650964898,26.938924813291,27.0229630536098,41975.5338357863,0.0,1.0
2016-12-27,29.13,29.16,29.084,29.1176,70846,27.2003771165049,27.2283898632779,27.1574242381198,27.1887985145055,75871.8885095068,0.0,1.0
2016-12-28,28.68,29.07,28.6799,29.07,25903,26.7801859149111,27.1443516229591,26.7800925390886,27.1443516229591,27740.5856090923,0.0,1.0
2016-12-29,28.4721,28.99,28.3893,28.99,8463,26.5860575797748,27.069650964898,26.5087423986815,27.069650964898,9063.37397250311,0.0,1.0
2016-12-30,28.46,28.58,28.46,28.48,24635,26.5747591052431,26.6868100923347,26.5747591052431,26.5934342697583,26382.6323777164,0.0,1.0
2017-01-03,28.7999,28.96,28.6366,28.94,132487,26.8921435261802,27.0416382181251,26.739660807913,27.0229630536098,141885.764799128,0.0,1.0
2017-01-04,29.22,29.24,28.91,28.91,15613,27.2844153568237,27.303090521339,26.9949503068369,26.9949503068369,16720.602367091,0.0,1.0
2017-01-05,29.15,29.3,28.8757,29.23,41751,27.2190522810202,27.3591160148848,26.9629223996932,27.2937529390813,44712.8591192222,0.0,1.0
2017-01-06,29.22,29.32,29.0356,29.2,17424,27.2844153568237,27.3777911794001,27.1122303399928,27.2657401923084,18660.0765800418,0.0,1.0
2017-01-09,28.96,29.22,28.96,29.22,20647,27.0416382181251,27.2844153568237,27.0416382181251,27.2844153568237,22111.7195332945,0.0,1.0
2017-01-10,29.0588,29.22,28.98,28.98,44635,27.1338935308305,27.2844153568237,27.0603133826403,27.0603133826403,47801.4530618784,0.0,1.0
2017-01-11,29.24,29.24,29.0065,29.17,21767,27.303090521339,27.303090521339,27.0850579756231,27.2377274455355,23311.1734916076,0.0,1.0
2017-01-12,29.04,29.15,28.77,29.11,21548,27.1163388761862,27.2190522810202,26.8642241552299,27.1817019519897,23076.637405116,0.0,1.0
2017-01-13,29.11,29.18,29.03,29.16,20549,27.1817019519897,27.2470650277931,27.1070012939285,27.2283898632779,22006.7673119421,0.0,1.0
2017-01-17,28.8888,29.12,28.8888,29.12,4900,26.9751546324507,27.1910395342473,26.9751546324507,27.1910395342473,5247.61106761966,0.0,1.0
2017-01-18,28.88,28.93,28.7,28.93,22760,26.9669375600639,27.0136254713521,26.7988610794264,27.0136254713521,24374.6179385763,0.0,1.0
2017-01-19,28.72,28.9399,28.677,28.9,34855,26.8175362439417,27.0228696777872,26.7773846402338,26.9856127245792,37327.6497473232,0.0,1.0
2017-01-20,28.8319,29.0299,28.8319,28.95,7552,26.9220237894047,27.106907918106,26.9220237894047,27.0323006358674,8087.74669033953,0.0,1.0
2017-01-23,28.77,28.8999,28.59,28.8999,282070,26.8642241552299,26.9855193487566,26.6961476745924,26.9855193487566,302080.337519077,0.0,1.0
2017-01-24,29.31,29.31,28.99,28.99,11182,27.3684535971425,27.3684535971425,27.069650964898,27.069650964898,11975.2626445149,0.0,1.0
2017-01-25,29.56,29.57,29.43,29.43,43302,27.6018931535834,27.6112307358411,27.4805045842341,27.4805045842341,46373.888663279,0.0,1.0
2017-01-26,29.56,29.75,29.5147,29.57,35029,27.6018931535834,27.7793072164786,27.5595939059563,27.6112307358411,37513.9934872754,0.0,1.0
2017-01-27,29.43,29.6,29.3659,29.6,268338,27.4805045842341,27.639243482614,27.4206506819627,27.639243482614,287374.175237332,0.0,1.0
2017-01-30,29.02,29.14,28.865,29.14,43083,27.0976637116709,27.2097146987626,26.9529311866775,27.2097146987626,46139.3525767874,0.0,1.0
2017-01-31,28.92,28.9911,28.7304,28.9911,13595,27.0042878890945,27.0706780989463,26.8272473294896,27.0706780989463,14559.4433600591,0.0,1.0
2017-02-01,29.03,29.26,28.91,29.1,372174,27.1070012939285,27.3217656858543,26.9949503068369,27.172364369732,398576.408465364,0.0,1.0
2017-02-02,28.97,29.04,28.7978,28.8194,56820,27.0509758003827,27.1163388761862,26.8901826339061,26.9103518115826,60850.869563704,0.0,1.0
2017-02-03,29.336,29.4,29.321,29.39,65274,27.3927313110123,27.4524918374612,27.3787249376259,27.4431542552036,69904.6050668992,0.0,1.0
2017-02-06,29.16,29.33,29.111,29.21,69625,27.2283898632779,27.3871287616577,27.1826357102154,27.2750777745661,74564.2695067385,0.0,1.0
2017-02-07,28.9722,29.2,28.8504,29.2,37241,27.0530300684794,27.2657401923084,26.9392983165813,27.2657401923084,39882.9150549436,0.0,1.0
2017-02-08,28.88,28.93,28.5671,28.76,38298,26.9669375600639,27.0136254713521,26.6747646112224,26.8548865729723,41014.8997281017,0.0,1.0
2017-02-09,29.3,29.36,29.2625,29.33,8041,27.3591160148848,27.4151415084307,27.3241000814187,27.3871287616577,8611.4368560673,0.0,1.0
2017-02-10,29.5099,29.54,29.35,29.35,16038,27.5551118664727,27.5832179890682,27.405803926173,27.405803926173,17175.7523066294,0.0,1.0
2017-02-13,29.6608,29.69,29.5801,29.62,12088,27.6960159827405,27.7232817229328,27.6206616939213,27.6579186471293,12945.5352215074,0.0,1.0
2017-02-14,29.87,29.87,29.5899,29.76,20382,27.8913582035703,27.8913582035703,27.6298125245338,27.7886447987362,21827.9201592294,0.0,1.0
2017-02-15,30.01,30.08,29.811,29.811,14039,28.0220843551772,28.0874474309807,27.8362664682502,27.8362664682502,15034.9411792475,0.0,1.0
2017-02-16,29.7199,30.06,29.64,30.06,8237,27.7512010938831,28.0687722664654,27.6765938116446,28.0687722664654,8821.34129877208,0.0,1.0
2017-02-17,29.68,29.68,29.53,29.58,24171,27.7139441406751,27.7139441406751,27.5738804068105,27.6205683180987,25885.7157378439,0.0,1.0
2017-02-21,29.9,29.94,29.82,29.84,23711,27.9193709503432,27.9567212793738,27.8446702922821,27.8633454567974,25393.0828621081,0.0,1.0
2017-02-22,29.6399,29.75,29.6063,29.72,10537,27.676500435822,27.7793072164786,27.6451261594363,27.7512944697057,11284.5056774507,0.0,1.0
2017-02-23,29.51,29.79,29.4299,29.79,7792,27.5552052422953,27.8166575455092,27.4804112084116,27.8166575455092,8344.77253854946,0.0,1.0
2017-02-24,29.28,29.3664,29.21,29.33,23592,27.3404408503695,27.4211175610755,27.2750777745661,27.3871287616577,25265.6408790374,0.0,1.0
2017-02-27,29.58,29.6199,29.3959,29.3959,12518,27.6205683180987,27.6578252713067,27.4486634287356,27.4486634287356,13406.0398662169,0.0,1.0
2017-02-28,29.36,29.44,29.261,29.43,60909,27.4151415084307,27.4898421664918,27.32269944408,27.4805045842341,65229.9474525807,0.0,1.0
2017-03-01,30.0,30.13,29.4,29.53,102562,28.0127467729196,28.1341353422689,27.4524918374612,27.5738804068105,109837.854350451,0.0,1.0
2017-03-02,29.95,30.02,29.88,29.95,48815,27.9660588616314,28.0314219374349,27.9006957858279,27.9660588616314,52277.9865848682,0.0,1.0
2017-03-03,29.85,29.88,29.76,29.88,21748,27.872683039055,27.9006957858279,27.7886447987362,27.9006957858279,23290.8256119577,0.0,1.0
2017-03-06,29.79,29.83,29.73,29.7374,13859,27.8166575455092,27.8540078745397,27.7606320519633,27.767541862834,14842.17179309,0.0,1.0
2017-03-07,29.75,29.8,29.7204,29.76,54420,27.7793072164786,27.8259951277668,27.751667972996,27.7886447987362,58280.6110816045,0.0,1.0
2017-03-08,29.56,29.74,29.56,29.65,43115,27.6018931535834,27.769969634221,27.6018931535834,27.6859313939022,46173.6226898821,0.0,1.0
2017-03-09,29.6,29.67,29.5464,29.67,12171,27.639243482614,27.7046065584175,27.5891940417131,27.7046065584175,13034.4233273467,0.0,1.0
2017-03-10,29.75,29.75,29.6454,29.68,9089,27.7793072164786,27.7793072164786,27.6816361060637,27.7139441406751,9733.78305991738,0.0,1.0
2017-03-13,29.76,29.77,29.69,29.77,20740,27.7886447987362,27.7979823809939,27.7232817229328,27.7979823809939,22211.3170494759,0.0,1.0
2017-03-14,29.73,29.76,29.6655,29.71,32004,27.7606320519633,27.7886447987362,27.7004046464016,27.741956887448,34274.3968587959,0.0,1.0
2017-03-15,30.04,30.08,29.84,29.8699,8299,28.0500971019502,28.0874474309807,27.8633454567974,27.8912648277477,8887.73964289297,0.0,1.0
2017-03-16,29.91,30.0099,29.8688,29.99,27790,27.9287085326008,28.0219909793547,27.8902376936994,28.003409190662,29761.451340643,0.0,1.0
2017-03-17,29.99,30.11,29.95,30.07,21435,28.003409190662,28.1154601777536,27.9660588616314,28.0781098487231,22955.6210682505,0.0,1.0
2017-03-20,29.97,30.01,29.9051,30.01,9631,27.9847340261467,28.0220843551772,27.9241331172946,28.0220843551772,10314.2331004582,0.0,1.0
2017-03-21,29.8347,30.06,29.83,30.06,113040,27.8583965382008,28.0687722664654,27.8540078745397,28.0687722664654,121059.174506883,0.0,1.0
2017-03-22,29.85,29.92,29.73,29.73,95892,27.872683039055,27.9380461148585,27.7606320519633,27.7606320519633,102694.677652283,0.0,1.0
2017-03-23,29.85,30.03,29.7998,29.85,24361,27.872683039055,28.0407595196925,27.8258083761217,27.872683039055,26089.1945343434,0.0,1.0
2017-03-24,29.6799,29.84,29.6799,29.77,33229,27.7981224447278,27.9480717169086,27.7981224447278,27.8825098864735,35478.4176183471,0.09025,1.0
2017-03-27,29.65,29.682,29.53,29.55,23598,27.7701181771562,27.8000892996408,27.6577264678389,27.6764584193917,25195.4527357957,0.0,1.0
2017-03-28,29.77,29.8,29.59,29.66,25842,27.8825098864735,27.9106078138028,27.7139223224975,27.7794841529326,27591.3589964587,0.0,1.0
2017-03-29,29.6776,29.75,29.6156,29.75,36728,27.7959682702992,27.8637779349206,27.7378992204852,27.8637779349206,39214.2803661456,0.0,1.0
2017-03-30,29.71,29.71,29.62,29.62,13838,27.8263140318148,27.8263140318148,27.7420202498269,27.7420202498269,14774.7552740886,0.0,1.0
2017-03-31,29.6796,29.75,29.6796,29.7,19807,27.7978414654545,27.8637779349206,27.7978414654545,27.8169480560384,21147.8232196756,0.0,1.0
2017-04-03,29.58,29.79,29.5,29.79,64838,27.7045563467211,27.9012418380264,27.6296285405095,27.9012418380264,69227.1702891568,0.0,1.0
2017-04-04,29.5999,29.62,29.47,29.47,16502,27.7231946385162,27.7420202498269,27.6015306131802,27.6015306131802,17619.0931878168,0.0,1.0
2017-04-05,29.6,29.82,29.6,29.76,14533,27.723288298274,27.9293397653557,27.723288298274,27.8731439106971,15516.8028904703,0.0,1.0
2017-04-06,29.65,29.6699,29.55,29.57,16674,27.7701181771562,27.7887564689513,27.6764584193917,27.6951903709446,17802.7366266911,0.0,1.0
2017-04-07,29.55,29.69,29.55,29.62,9539,27.6764584193917,27.807582080262,27.6764584193917,27.7420202498269,10184.7369966419,0.0,1.0
2017-04-10,29.67,29.7299,29.59,29.69,26469,27.7888501287091,27.84495232361,27.7139223224975,27.807582080262,28260.8033928204,0.0,1.0
2017-04-11,29.7,29.7,29.54,29.63,21909,27.8169480560384,27.8169480560384,27.6670924436153,27.7513862256033,23392.1168738261,0.0,1.0
2017-04-12,29.68,29.68,29.5947,29.67,14888,27.7982161044855,27.7982161044855,27.7183243311124,27.7888501287091,15895.8344067517,0.0,1.0
2017-04-13,29.55,29.66,29.55,29.6,12996,27.6764584193917,27.7794841529326,27.6764584193917,27.723288298274,13875.7565791339,0.0,1.0
2017-04-17,29.77,29.77,29.631,29.71,27409,27.8825098864735,27.8825098864735,27.7523228231809,27.8263140318148,29264.436140157,0.0,1.0
2017-04-18,29.8,29.8,29.6847,29.77,14896,27.9106078138028,27.9106078138028,27.8026181131004,27.8825098864735,15904.3759620482,0.0,1.0
2017-04-19,29.69,29.8406,29.6624,29.82,30687,27.807582080262,27.9486336754552,27.781731987119,27.9293397653557,32764.3384228902,0.0,1.0
2017-04-20,29.81,29.84,29.64,29.65,17187,27.9199737895793,27.9480717169086,27.7607522013797,27.7701181771562,18350.463860078,0.0,1.0
2017-04-21,29.8,29.84,29.71,29.71,11043,27.9106078138028,27.9480717169086,27.8263140318148,27.8263140318148,11790.5493923804,0.0,1.0
2017-04-24,30.02,30.2,29.9164,30.2,7455,28.1166592808846,28.2852468448606,28.0196277718406,28.2852468448606,7959.66184190851,0.0,1.0
2017-04-25,30.09,30.17,30.04,30.09,20871,28.1822211113197,28.2571489175313,28.1353912324375,28.1822211113197,22283.8500741077,0.0,1.0
2017-04-26,30.04,30.17,30.02,30.17,36645,28.1353912324375,28.2571489175313,28.1166592808846,28.2571489175313,39125.6617299447,0.0,1.0
2017-04-27,30.04,30.1648,30.0,30.11,24980,28.1353912324375,28.2522786101275,28.0979273293317,28.2009530628726,26671.0064132629,0.0,1.0
2017-04-28,29.91,29.9928,29.88,29.95,34190,28.0136335473437,28.0911838267727,27.9855356200144,28.0510974504495,36504.471948337,0.0,1.0
2017-05-01,29.84,29.95,29.77,29.85,46005,27.9480717169086,28.0510974504495,27.8825098864735,27.9574376926851,49119.2814268278,0.0,1.0
2017-05-02,29.81,29.93,29.81,29.9099,8204,27.9199737895793,28.0323654988966,27.9199737895793,28.013539887586,8759.36495654157,0.0,1.0
2017-05-03,29.83,29.8599,29.75,29.8599,25897,27.9387057411322,27.9667100087037,27.8637779349206,27.9667100087037,27650.082189122,0.0,1.0
2017-05-04,30.01,30.01,29.893,29.9499,12861,28.1072933051082,28.1072933051082,27.9977113885238,28.0510037906917,13731.6178335057,0.0,1.0
2017-05-05,30.16,30.1899,29.99,30.18,17806,28.2477829417548,28.2757872093264,28.0885613535553,28.2665148933077,19011.3667011433,0.0,1.0
2017-05-08,30.03,30.1299,30.03,30.1299,2239,28.1260252566611,28.2195913546677,28.1260252566611,28.2195913546677,2390.5677886027,0.0,1.0
2017-05-09,29.9628,30.08,29.9628,30.04,30748,28.0630858994434,28.1728551355433,28.0630858994434,28.1353912324375,32829.4677820258,0.0,1.0
2017-05-10,30.0,30.0,29.92,29.9992,11411,28.0979273293317,28.0979273293317,28.0229995231202,28.0971780512696,12183.4609360185,0.0,1.0
2017-05-11,29.9072,29.9072,29.811,29.9,5909,28.0110110741263,28.0110110741263,27.9209103871569,28.0042675715673,6309.0062808635,0.0,1.0
2017-05-12,29.904,29.9299,29.8853,29.9299,3392,28.0080139618779,28.0322718391389,27.9904995871759,28.0322718391389,3621.61944570807,0.0,1.0
2017-05-15,30.01,30.0481,29.94,29.94,148138,28.1072933051082,28.1429776728164,28.0417314746731,28.0417314746731,158166.114813768,0.0,1.0
2017-05-16,29.91,29.989,29.91,29.97,2984,28.0136335473437,28.0876247559776,28.0136335473437,28.0698294020024,3186.00012558753,0.0,1.0
2017-05-17,29.79,29.92,29.76,29.92,11895,27.9012418380264,28.0229995231202,27.8731439106971,28.0229995231202,12700.2250314556,0.0,1.0
2017-05-18,29.88,29.9399,29.7094,29.79,5223,27.9855356200144,28.0416378149153,27.8257520732683,27.9012418380264,5576.56791419023,0.0,1.0
2017-05-19,30.04,30.05,29.9502,29.96,16278,28.1353912324375,28.1447572082139,28.051284769965,28.0604634262259,17379.9296395153,0.0,1.0
2017-05-22,30.24,30.2568,30.081,30.18,3575,28.3227107479664,28.3384455872708,28.1737917331209,28.2665148933077,3817.00752311508,0.0,1.0
2017-05-23,30.2794,30.36,30.2518,30.36,14869,28.3596126925256,28.4351024572837,28.3337625993826,28.4351024572837,15875.5482129225,0.0,1.0
2017-05-24,30.44,30.44,30.3238,30.38,21292,28.5100302634953,28.5100302634953,28.401197624973,28.4538344088366,22733.3494215849,0.0,1.0
2017-05-25,30.5801,30.6208,30.4416,30.48,9598,28.6412475841232,28.6793671055334,28.5115288196195,28.547494166601,10247.7309669535,0.0,1.0
2017-05-26,30.63,30.64,30.5601,30.64,11803,28.6879838032477,28.6973497790241,28.6225156325703,28.6973497790241,12601.9971455461,0.0,1.0
2017-05-30,30.6749,30.6749,30.571,30.59,9564,28.7300370344839,28.7300370344839,28.6327245461667,28.6505199001419,10211.4293569434,0.0,1.0
2017-05-31,30.78,30.78,30.6301,30.73,20227,28.8284734398943,28.8284734398943,28.6880774630054,28.7816435610121,21596.2548727409,0.0,1.0
2017-06-01,30.932,30.932,30.7437,30.81,16868,28.9708362716963,28.9708362716963,28.7944749478259,28.8565713672237,18009.8693426308,0.0,1.0
2017-06-02,31.08,31.09,30.87,30.87,126422,29.1094527131877,29.1188186889641,28.9127672218823,28.9127672218823,134980.06296147,0.0,1.0
2017-06-05,31.01,31.07,30.97,31.06,10750,29.0438908827526,29.1000867374112,29.0064269796468,29.0907207616348,11477.7149296467,0.0,1.0
2017-06-06,30.9,30.97,30.84,30.97,31666,28.9408651492117,29.0064269796468,28.884669294553,29.0064269796468,33809.6112522971,0.0,1.0
2017-06-07,30.94,30.96,30.8763,30.94,131621,28.9783290523174,28.9970610038703,28.9186677866215,28.9783290523174,140531.006209771,0.0,1.0
2017-06-08,30.8,30.89,30.704,30.89,19431,28.8472053914472,28.9314991734352,28.7572920239934,28.9314991734352,20746.370120741,0.0,1.0
2017-06-09,30.8599,30.89,30.7709,30.8,22841,28.9033075863481,28.9314991734352,28.8199504019378,28.8472053914472,24387.2080658662,0.0,1.0
2017-06-12,30.8376,30.9199,30.78,30.78,11081,28.8824214603667,28.9595034410068,28.8284734398943,28.8284734398943,11831.1217800386,0.0,1.0
2017-06-13,30.9964,31.05,30.8864,30.8864,7079,29.0311531556966,29.0813547858583,28.9281274221557,28.9281274221557,7558.20874297389,0.0,1.0
2017-06-14,31.1,31.1008,31.031,31.05,9299,29.1281846647406,29.1289339428027,29.0635594318831,29.0813547858583,9928.49033774743,0.0,1.0
2017-06-15,31.19,31.19,30.951,31.03,8944,29.2124784467285,29.2124784467285,28.9886316256715,29.0626228343054,9549.45882146611,0.0,1.0
2017-06-16,31.21,31.26,31.13,31.26,20576,29.2312103982814,29.2780402771637,29.1562825920699,29.2780402771637,21968.8802225499,0.0,1.0
2017-06-19,31.3,31.33,31.19,31.23,88089,29.3155041802694,29.3436021075988,29.2124784467285,29.2499423498343,94052.1330639677,0.0,1.0
2017-06-20,31.15,31.43,31.15,31.43,14424,29.1750145436228,29.4372618653632,29.1750145436228,29.4372618653632,15400.4241995558,0.0,1.0
2017-06-21,31.01,31.17,31.0097,31.17,9756,29.0438908827526,29.1937464951757,29.0436099034793,29.1937464951757,10416.4266840589,0.0,1.0
2017-06-22,30.98,31.04,30.98,31.02,9649,29.0157929554232,29.0719888100819,29.0157929554232,29.053256858529,10302.1833819685,0.0,1.0
2017-06-23,30.8719,30.99,30.8719,30.98,4284,28.9145467572799,29.0251589311997,28.9145467572799,29.0157929554232,4574.00286126573,0.0,1.0
2017-06-26,30.869,30.9192,30.8101,30.9,11051,29.0460637891327,29.0932992811219,28.9906420664601,29.0752331168551,11744.5627564735,0.14332,1.0
2017-06-27,30.66,30.8099,30.62,30.76,19131,28.8494060635203,28.990453877249,28.8117682212978,28.9435006690765,20331.6650162061,0.0,1.0
2017-06-28,30.77,30.8199,30.7439,30.7439,9465,28.9529101296321,28.9998633378046,28.9283514375819,28.9283514375819,10059.0251099467,0.0,1.0
2017-06-29,30.43,30.71,30.3,30.71,18905,28.6329884707411,28.8964533662984,28.5106654835181,28.8964533662984,20091.481215377,0.0,1.0
2017-06-30,30.5799,30.62,30.5,30.5195,19504,28.7740362844698,28.8117682212978,28.6988546946304,28.7172031427139,20728.0745635923,0.0,1.0
2017-07-03,30.51,30.69,30.51,30.69,7984,28.7082641551861,28.8776344451872,28.7082641551861,28.8776344451872,8485.07728238928,0.0,1.0
2017-07-05,30.51,30.5499,30.45,30.47,4315,28.7082641551861,28.745807902803,28.6518073918524,28.6706263129636,4585.81017954781,0.0,1.0
2017-07-06,30.2943,30.3899,30.2687,30.365,6642,28.5053020910014,28.5952565339131,28.481213871979,28.5718269771296,7058.8531199436,0.0,1.0
2017-07-07,30.4502,30.51,30.3945,30.3945,12984,28.6519955810635,28.7082641551861,28.5995848857687,28.5995848857687,13798.8781856892,0.0,1.0
2017-07-10,30.4054,30.5,30.405,30.5,5313,28.6098411977743,28.6988546946304,28.6094648193521,28.6988546946304,5646.44483984648,0.0,1.0
2017-07-11,30.3799,30.3999,30.23,30.35,12078,28.5858470733575,28.6046659944687,28.4447992596288,28.5577127862962,12836.0174620112,0.0,1.0
2017-07-12,30.53,30.5806,30.53,30.5567,11339,28.7270830762973,28.7746949467087,28.7270830762973,28.7522063359808,12050.6376885035,0.0,1.0
2017-07-13,30.54,30.72,30.4856,30.72,9255,28.7364925368529,28.905862826854,28.6853050714304,28.905862826854,9835.84547200813,0.0,1.0
2017-07-14,30.6599,30.66,30.6,30.61,3848,28.8493119689147,28.8494060635203,28.7929493001866,28.8023587607422,4089.50117517962,0.0,1.0
2017-07-17,30.65,30.68,30.63,30.6699,9866,28.8399966029647,28.8682249846315,28.8211776818535,28.8587214294704,10485.1919423914,0.0,1.0
2017-07-18,30.69,30.72,30.59,30.6112,12318,28.8776344451872,28.905862826854,28.783539839631,28.8034878960089,13091.0799053696,0.0,1.0
2017-07-19,30.79,30.85,30.7094,30.85,9031,28.9717290507433,29.028185814077,28.895888798665,29.028185814077,9597.7871915403,0.0,1.0
2017-07-20,30.82,30.85,30.7601,30.7601,2643,28.9999574324102,29.028185814077,28.943594763682,28.943594763682,2808.87515748433,0.0,1.0
2017-07-21,30.83,30.91,30.7254,30.91,8527,29.0093668929658,29.0846425774107,28.910943935554,29.0846425774107,9062.15606048766,0.0,1.0
2017-07-24,30.768,30.82,30.74,30.82,36958,28.951028237521,28.9999574324102,28.9246817479652,28.9999574324102,39277.4907568315,0.0,1.0
2017-07-25,30.7604,30.84,30.7451,30.83,6126,28.9438770474987,29.0187763535214,28.9294805728486,29.0093668929658,6510.46886672304,0.0,1.0
2017-07-26,30.7504,30.85,30.73,30.85,6445,28.9344675869431,29.028185814077,28.9152722874096,29.028185814077,6849.48936435357,0.0,1.0
2017-07-27,30.8262,30.8262,30.7339,30.75,4016,29.0057912979547,29.0057912979547,28.9189419770263,28.9340912085209,4268.04488553048,0.0,1.0
2017-07-28,30.86,30.8792,30.73,30.8792,21361,29.0375952746326,29.0556614388994,28.9152722874096,29.0556614388994,22701.6202190779,0.0,1.0
2017-07-31,30.937,30.96,30.84,30.92,54082,29.1100481209109,29.1316898801888,29.0187763535214,29.0940520379663,57476.1960904531,0.0,1.0
2017-08-01,30.98,30.99,30.9001,30.9001,5702,29.1505088013,29.1599182618556,29.0753272114607,29.0753272114607,6059.85855012322,0.0,1.0
2017-08-02,30.96,31.14,30.901,31.14,7608,29.1316898801888,29.3010601701899,29.0761740629107,29.3010601701899,8085.47945446114,0.0,1.0
2017-08-03,31.06,31.06,30.96,30.96,15984,29.225784485745,29.225784485745,29.1316898801888,29.1316898801888,16987.1587276691,0.0,1.0
2017-08-04,31.0,31.04,30.96,31.04,3335,29.1693277224113,29.2069655646337,29.1316898801888,29.2069655646337,3544.30520250103,0.0,1.0
2017-08-07,31.051,31.07,31.03,31.07,6255,29.2173159712449,29.2351939463006,29.1975561040781,29.2351939463006,6647.56493002818,0.0,1.0
2017-08-08,30.96,31.0617,30.96,31.03,20144,29.1316898801888,29.2273840940394,29.1316898801888,29.1975561040781,21408.2410792147,0.0,1.0
2017-08-09,31.01,31.04,30.93,30.9787,30387,29.1787371829669,29.2069655646337,29.103461498522,29.1492855714278,32294.0936097148,0.0,1.0
2017-08-10,30.85,31.0,30.85,31.0,20580,29.028185814077,29.1693277224113,29.028185814077,29.1693277224113,21871.6045179824,0.0,1.0
2017-08-11,30.78,31.0899,30.78,31.0899,8822,28.9623195901877,29.2539187728063,28.9623195901877,29.2539187728063,9375.67031378236,0.0,1.0
2017-08-14,31.0602,31.13,31.01,31.0799,8951,29.2259726749561,29.2916507096343,29.1787371829669,29.2445093122506,9512.76637708748,0.0,1.0
2017-08-15,31.1311,31.15,31.07,31.07,8443,29.2926857502954,29.3104696307455,29.2351939463006,29.2351939463006,8972.88420531222,0.0,1.0
2017-08-16,31.2422,31.33,31.2,31.2,16903,29.3972248570683,29.4798399207466,29.3575169335236,29.3575169335236,17963.8353336957,0.0,1.0
2017-08-17,30.94,31.27,30.9036,31.23,20953,29.1128709590776,29.4233831574129,29.0786205226551,29.3857453151904,22268.0140653686,0.0,1.0
2017-08-18,30.882,30.966,30.83,30.8428,6403,29.058296087855,29.1373355565222,29.0093668929658,29.021411002477,6804.85343676586,0.0,1.0
2017-08-21,30.9365,30.9599,30.8901,30.9199,2298,29.1095776478831,29.1315957855832,29.065917750905,29.0939579433608,2442.22289515664,0.0,1.0
2017-08-22,31.13,31.13,31.0238,31.0238,3763,29.2916507096343,29.2916507096343,29.1917222385336,29.1917222385336,3999.16655982351,0.0,1.0
2017-08-23,31.1,31.13,31.05,31.09,15333,29.2634223279674,29.2916507096343,29.2163750251894,29.2540128674118,16295.3018500595,0.0,1.0
2017-08-24,30.97,31.1,30.97,31.1,4748,29.1410993407444,29.2634223279674,29.1410993407444,29.2634223279674,5045.98533777359,0.0,1.0
2017-08-25,31.06,31.11,31.05,31.11,2526,29.225784485745,29.272831788523,29.2163750251894,29.272831788523,2684.53221634711,0.0,1.0
2017-08-28,30.9875,31.02,30.92,31.02,9741,29.1575658967167,29.1881466435225,29.0940520379663,29.1881466435225,10352.3469198089,0.0,1.0
2017-08-29,31.0436,31.0436,30.95,30.978,19937,29.2103529704338,29.2103529704338,29.1222804196332,29.1486269091889,21188.249721818,0.0,1.0
2017-08-30,31.05,31.06,30.96,30.96,4068,29.2163750251894,29.225784485745,29.1316898801888,29.1316898801888,4323.3084149248,0.0,1.0
2017-08-31,31.12,31.1287,31.0601,31.08,16060,29.2822412490787,29.2904274797621,29.2258785803505,29.2446034068562,17067.9285013993,0.0,1.0
2017-09-01,31.125,31.189,31.11,31.13,5248,29.2869459793565,29.3471665269124,29.272831788523,29.2916507096343,5577.36542810358,0.0,1.0
2017-09-05,30.89,31.25,30.8792,31.25,13596,29.0658236562995,29.4045642363017,29.0556614388994,29.4045642363017,14449.2874162531,0.0,1.0
2017-09-06,30.96,31.01,30.92,30.92,23656,29.1316898801888,29.1787371829669,29.0940520379663,29.0940520379663,25140.6548336925,0.0,1.0
2017-09-07,30.9172,30.9669,30.8778,30.96,6418,29.0914173890108,29.1381824079722,29.0543441144216,29.1316898801888,6820.79483947575,0.0,1.0
2017-09-08,31.1172,31.1899,30.92,30.92,7044,29.2796066001231,29.3480133783624,29.0940520379663,29.0940520379663,7486.08271256891,0.0,1.0
2017-09-11,31.439,31.46,31.3,31.3,7962,29.5824030408028,29.6021629079696,29.4516115390798,29.4516115390798,8461.69655841478,0.0,1.0
2017-09-12,31.36,31.45,31.335,31.45,7418,29.5080683024135,29.592753447414,29.4845446510244,29.592753447414,7883.55502013573,0.0,1.0
2017-09-13,31.2941,31.3499,31.26,31.27,10619,29.4460599573519,29.4985647472523,29.4139736968573,29.4233831574129,11285.4503584284,0.0,1.0
2017-09-14,31.285,31.3099,31.16,31.16,7561,29.4374973482463,29.4609269050298,29.3198790913011,29.3198790913011,8035.52972597013,0.0,1.0
2017-09-15,31.3606,31.39,31.23,31.23,4367,29.5086328700468,29.5362966840803,29.3857453151904,29.3857453151904,4641.07370894214,0.0,1.0
2017-09-18,31.39,31.4033,31.37,31.39,5580,29.5362966840803,29.5488112666193,29.5174777629691,29.5362966840803,5930.2018080827,0.0,1.0
2017-09-19,31.4,31.46,31.4,31.4,9033,29.5457061446359,29.6021629079696,29.5457061446359,29.5457061446359,9599.91271190162,0.0,1.0
2017-09-20,31.43,31.52,31.394,31.42,4833,29.5739345263028,29.6586196713033,29.5400604683026,29.5645250657472,5136.31995312969,0.0,1.0
2017-09-21,31.34,31.431,31.34,31.38,3269,29.4892493813022,29.5748754723583,29.4892493813022,29.5268872235247,3474.16303057748,0.0,1.0
2017-09-22,31.32,31.42,31.32,31.42,7763,29.470430460191,29.5645250657472,29.470430460191,29.5645250657472,8250.20728246343,0.0,1.0
2017-09-25,31.2,31.21,31.13,31.1525,7878,29.4854573686983,29.4949078358037,29.4193040989608,29.4405676499479,8336.09589047562,0.13597,1.0
2017-09-26,31.17,31.27,31.14,31.208,14485,29.4571059673823,29.5516106384358,29.4287545660662,29.4930177423826,15327.2847135744,0.0,1.0
2017-09-27,31.18,31.18,31.02,31.18,10770,29.4665564344876,29.4665564344876,29.315348960802,29.4665564344876,11396.2620894164,0.0,1.0
2017-09-28,31.197,31.25,31.01,31.25,13823,29.4826222285667,29.5327097042251,29.3058984936966,29.5327097042251,14626.7902378833,0.0,1.0
2017-09-29,31.27,31.27,31.2,31.2,9059,29.5516106384358,29.5516106384358,29.4854573686983,29.4854573686983,9585.76956991858,0.0,1.0
2017-10-02,31.39,31.4,31.291,31.291,4872,29.6650162437,29.6744667108054,29.571456619357,29.571456619357,5155.3007334853,0.0,1.0
2017-10-03,31.56,31.56,31.421,31.49,5957,29.825674184491,29.825674184491,29.6943126917266,29.7595209147535,6303.3921324655,0.0,1.0
2017-10-04,31.57,31.659,31.51,31.52,6901,29.8351246515963,29.919233808834,29.7784218489642,29.7878723160696,7302.28455701603,0.0,1.0
2017-10-05,31.64,31.72,31.528,31.528,9843,29.9012779213338,29.9768816581766,29.7954326897539,29.7954326897539,10415.3581936978,0.0,1.0
2017-10-06,31.56,31.63,31.53,31.62,8364,29.825674184491,29.8918274542284,29.7973227831749,29.8823769871231,8850.35618531836,0.0,1.0
2017-10-09,31.62,31.659,31.57,31.64,16622,29.8823769871231,29.919233808834,29.8351246515963,29.9012779213338,17588.5486026258,0.0,1.0
2017-10-10,31.657,31.75,31.605,31.75,12380,29.9173437154129,30.0052330594927,29.8682012864651,30.0052330594927,13099.8815846773,0.0,1.0
2017-10-11,31.64,31.67,31.59,31.67,31191,29.9012779213338,29.9296293226499,29.854025585807,29.9296293226499,33004.7178116051,0.0,1.0
2017-10-12,31.61,31.71,31.57,31.71,20425,29.8729265200177,29.9674311910713,29.8351246515963,29.9674311910713,21612.688317208,0.0,1.0
2017-10-13,31.705,31.795,31.58,31.58,10032,29.9627059575186,30.0477601614668,29.8445751187017,29.8445751187017,10615.3483083589,0.0,1.0
2017-10-16,31.865,31.865,31.71,31.77,18918,30.1139134312042,30.1139134312042,29.9674311910713,30.0241339937034,20018.0581436936,0.0,1.0
2017-10-17,31.675,31.8,31.63,31.8,14799,29.9343545562025,30.0524853950194,29.8918274542284,30.0524853950194,15659.5434225881,0.0,1.0
2017-10-18,31.778,31.8,31.706,31.795,4976,30.0316943673877,30.0524853950194,29.9636510042291,30.0477601614668,5265.34820398662,0.0,1.0
2017-10-19,31.7,31.7,31.49,31.49,9637,29.9579807239659,29.9579807239659,29.7595209147535,29.7595209147535,10197.3795502048,0.0,1.0
2017-10-20,31.96,32.05,31.96,32.05,13568,30.2036928687051,30.2887470726532,30.2036928687051,30.2887470726532,14356.962305404,0.0,1.0
2017-10-23,31.859,32.1,31.85,32.091,3071,30.108243150941,30.33599940818,30.0997377305462,30.3274939877852,3249.57482605365,0.0,1.0
2017-10-24,32.052,32.052,31.99,32.005,12987,30.2906371660743,30.2906371660743,30.2320442700211,30.2462199706792,13742.1778788534,0.0,1.0
2017-10-25,31.605,31.85,31.38,31.85,4792,29.8682012864651,30.0997377305462,29.6555657765946,30.0997377305462,5070.64883309966,0.0,1.0
2017-10-26,31.73,31.78,31.52,31.52,5252,29.986332125282,30.0335844608087,29.7878723160696,29.7878723160696,5557.39726031707,0.0,1.0
2017-10-27,31.72,31.76,31.52,31.62,8441,29.9768816581766,30.014683526598,29.7878723160696,29.8823769871231,8931.83363943954,0.0,1.0
2017-10-30,31.65,31.72,31.6,31.72,12290,29.9107283884391,29.9768816581766,29.8634760529124,29.9768816581766,13004.6481967435,0.0,1.0
2017-10-31,31.75,31.82,31.692,31.692,16263,30.0052330594927,30.0713863292301,29.9504203502816,29.9504203502816,17208.6731996452,0.0,1.0
2017-11-01,31.71,32.08,31.7,32.05,1567242,29.9674311910713,30.3170984739693,29.9579807239659,30.2887470726532,1658375.17080233,0.0,1.0
2017-11-02,31.83,31.83,31.53,31.53,22114,30.0808367963355,30.0808367963355,29.7973227831749,29.7973227831749,23399.9015640997,0.0,1.0
2017-11-03,31.85,31.91,31.68,31.7,36999,30.0997377305462,30.1564405331783,29.9390797897552,29.9579807239659,39150.4457796023,0.0,1.0
2017-11-06,31.789,31.87,31.67,31.67,55906,30.0420898812035,30.1186386647569,29.9296293226499,29.9296293226499,59156.864286993,0.0,1.0
2017-11-07,31.94,31.94,31.85,31.89,17709,30.1847919344944,30.1847919344944,30.0997377305462,30.1375395989676,18738.7562991156,0.0,1.0
2017-11-08,32.02,32.04,31.881,31.89,28508,30.2603956713372,30.2792966055479,30.1290341785728,30.1375395989676,30165.7047024218,0.0,1.0
2017-11-09,31.955,31.96,31.81,31.81,5143,30.1989676351524,30.2036928687051,30.0619358621248,30.0619358621248,5442.05904604165,0.0,1.0
2017-11-10,31.98,31.98,31.84,31.88,3334,30.2225938029158,30.2225938029158,30.0902872634408,30.1280891318623,3527.86794857142,0.0,1.0
2017-11-13,32.05,32.09,31.92,31.92,11532,30.2887470726532,30.3265489410746,30.1658910002837,30.1658910002837,12202.5714405896,0.0,1.0
2017-11-14,32.21,32.21,31.95,32.18,16962,30.4399545463389,30.4399545463389,30.1942424015997,30.4116031450228,17948.3191792647,0.0,1.0
2017-11-15,32.023,32.4,32.023,32.4,2890,30.2632308114688,30.6195134213406,30.2632308114688,30.6195134213406,3058.04990143114,0.0,1.0
2017-11-16,32.16,32.195,32.0741,32.0741,6204,30.3927022108121,30.4257788456808,30.3115226983771,30.3115226983771,6564.75487490616,0.0,1.0
2017-11-17,32.02,32.059,32.0,32.0,9126,30.2603956713372,30.297252493048,30.2414947371265,30.2414947371265,9656.66553649155,0.0,1.0
2017-11-20,32.055,32.105,32.03,32.05,34560,30.2934723062059,30.3407246417327,30.2698461384425,30.2887470726532,36569.6209665953,0.0,1.0
2017-11-21,32.25,32.31,32.2,32.31,45674,30.4777564147603,30.5344592173924,30.4305040792335,30.5344592173924,48329.8862276698,0.0,1.0
2017-11-22,32.16,32.168,32.08,32.15,8388,30.3927022108121,30.4002625844964,30.3170984739693,30.3832517437068,8875.75175543405,0.0,1.0
2017-11-24,32.09,32.09,32.09,32.09,72,30.3265489410746,30.3265489410746,30.3265489410746,30.3265489410746,76.1867103470735,0.0,1.0
2017-11-27,32.268,32.29,32.05,32.05,8869,30.4947672555499,30.5155582831817,30.2887470726532,30.2887470726532,9384.7213065027,0.0,1.0
2017-11-28,32.549,32.549,32.363,32.37,10248,30.7603253812103,30.7603253812103,30.5845466930508,30.5911620200245,10843.9084394001,0.0,1.0
2017-11-29,32.63,32.63,32.541,32.56,7334,30.8368741647637,30.8368741647637,30.752765007526,30.7707208950262,7760.46296785327,0.0,1.0
2017-11-30,32.86,32.97,32.7,32.7,18395,31.0542349081867,31.1581900463456,30.9030274345011,30.9030274345011,19464.6463449225,0.0,1.0
2017-12-01,32.765,32.99,32.51,32.99,9262,30.9644554706859,31.1770909805563,30.7234685594994,31.1770909805563,9800.57376714714,0.0,1.0
2017-12-04,32.808,32.987,32.789,32.87,10669,31.0050924792389,31.1742558404247,30.9871365917388,31.0636853752921,11289.3890651795,0.0,1.0
2017-12-05,32.52,32.795,32.52,32.795,11037,30.7329190266048,30.992806872002,30.7329190266048,30.992806872002,11678.7878069535,0.0,1.0
2017-12-06,32.62,32.675,32.36,32.36,11003,30.8274236976583,30.8794012667377,30.5817115529191,30.5817115529191,11642.8107492896,0.0,1.0
2017-12-07,32.635,32.77,32.589,32.63,19620,30.8415993983163,30.9691807042386,30.7981272496317,30.8368741647637,20760.8785695775,0.0,1.0
2017-12-08,32.74,32.74,32.63,32.655,49519,30.9408293029225,30.9408293029225,30.8368741647637,30.860500332527,52398.4681899546,0.0,1.0
2017-12-11,32.745,32.779,32.67,32.722,20244,30.9455545364752,30.9776861246334,30.8746760331851,30.9238184621329,21421.1633925855,0.0,1.0
2017-12-12,32.719,32.81,32.69,32.81,13802,30.9209833220013,31.00698257266,30.8935769673958,31.00698257266,14604.569114032,0.0,1.0
2017-12-13,32.69,32.84,32.65,32.747,7998,30.8935769673958,31.035333973976,30.8557750989744,30.9474446298963,8463.07374105406,0.0,1.0
2017-12-14,32.61,32.72,32.566,32.72,8761,30.8179732305529,30.9219283687118,30.7763911752894,30.9219283687118,9270.4412409821,0.0,1.0
2017-12-15,32.81,32.89,32.74,32.75,11731,31.00698257266,31.0825863095028,30.9408293029225,30.9502797700279,12413.1430427989,0.0,1.0
2017-12-18,32.83,33.03,32.8,33.03,22939,31.0258835068707,31.2148928489777,30.9975321055546,31.2148928489777,24272.8742868266,0.0,1.0
2017-12-19,32.64,33.12,32.61,33.12,47326,30.846324631869,31.2999470529259,30.8179732305529,31.2999470529259,50077.9479706333,0.0,1.0
2017-12-20,32.54,32.64,32.5,32.64,12243,30.7518199608155,30.846324631869,30.7140180923941,30.846324631869,12954.9152052669,0.0,1.0
2017-12-21,32.399,32.56,32.38,32.56,121723,30.61856837463,30.7707208950262,30.6006124871299,30.7707208950262,128801.040883011,0.0,1.0
2017-12-22,32.255,32.34,32.214,32.32,12854,30.6081917617483,30.6888520097641,30.5692850538819,30.669873127878,13545.5819548981,0.13302,1.0
2017-12-26,32.28,32.36,32.11,32.11,8079,30.6319153641059,30.7078308916502,30.4705948680744,30.4705948680744,8513.67330119979,0.0,1.0
2017-12-27,32.3,32.39,32.16,32.16,10805,30.650894245992,30.7362992144793,30.5180420727895,30.5180420727895,11386.3398959603,0.0,1.0
2017-12-28,32.421,32.43,32.35,32.355,22091,30.7657164814027,30.7742569782514,30.6983414507071,30.7030861711787,23279.5589672985,0.0,1.0
2017-12-29,32.38,32.516,32.38,32.516,33789,30.7268097735362,30.8558661703615,30.7268097735362,30.8558661703615,35606.9448167149,0.0,1.0
2018-01-02,32.19,32.34,32.118,32.23,289746,30.5465103956186,30.6888520097641,30.4781864208288,30.5844681593908,305335.163303557,0.0,1.0
2018-01-03,32.39,32.43,32.21,32.21,45229,30.7362992144793,30.7742569782514,30.5654892775047,30.5654892775047,47662.4495284026,0.0,1.0
2018-01-04,32.595,32.645,32.481,32.54,8661,30.9308327538114,30.9782799585266,30.8226531270609,30.8786408286247,9126.98656537831,0.0,1.0
2018-01-05,32.695,32.695,32.57,32.57,97422,31.0257271632417,31.0257271632417,30.9071091514538,30.9071091514538,102663.582169759,0.0,1.0
2018-01-08,32.77,32.785,32.581,32.63,17099,31.0968979703145,31.111132131729,30.9175475364912,30.964045797112,18018.9750931074,0.0,1.0
2018-01-09,32.86,32.99,32.74,32.82,19089,31.1823029388018,31.3056656710612,31.0684296474854,31.1443451750296,20116.0427833398,0.0,1.0
2018-01-10,32.915,33.085,32.66,32.66,14258,31.2344948639884,31.39581536002,30.9925141199411,30.9925141199411,15025.1211695144,0.0,1.0
2018-01-11,33.44,33.455,33.16,33.16,5385,31.7326905134976,31.7469246749121,31.4669861670927,31.4669861670927,5674.72839794044,0.0,1.0
2018-01-12,33.8,33.8,33.65,33.732,77781,32.0743103874467,32.0743103874467,31.9319687733012,32.0097821890341,81965.8402080233,0.0,1.0
2018-01-16,33.51,34.09,33.49,34.09,14655,31.7991166000988,32.3495041747946,31.7801377182127,32.3495041747946,15443.4809047014,0.0,1.0
2018-01-17,33.81,33.865,33.485,33.485,35191,32.0837998283898,32.1359917535764,31.7753929977412,31.7753929977412,37084.3764256122,0.0,1.0
2018-01-18,33.707,33.959,33.65,33.95,26179,31.9860585866765,32.2251924984409,31.9319687733012,32.2166520015922,27587.5050565799,0.0,1.0
2018-01-19,33.99,33.99,33.73,33.73,3646,32.2546097653643,32.2546097653643,32.0078843008455,32.0078843008455,3842.16522542077,0.0,1.0
2018-01-22,34.07,34.09,33.87,33.9,31977,32.3305252929086,32.3495041747946,32.1407364740479,32.169204796877,33697.454035458,0.0,1.0
2018-01-23,34.33,34.39,34.191,34.3,14668,32.5772507574274,32.6341874030856,32.4453475283193,32.5487824345983,15457.1803418738,0.0,1.0
2018-01-24,34.22,34.438,34.098,34.438,4681,32.472866907054,32.6797367196121,32.3570957275491,32.6797367196121,4932.85118491351,0.0,1.0
2018-01-25,33.893,34.175,33.84,34.08,7351,32.1625621882169,32.4301644228104,32.1122681512188,32.3400147338516,7746.50481954693,0.0,1.0
2018-01-26,34.28,34.28,33.958,33.958,4730,32.5298035527122,32.5298035527122,32.2242435543466,32.2242435543466,4984.48752502476,0.0,1.0
2018-01-29,34.28,34.39,34.222,34.39,5147,32.5298035527122,32.6341874030856,32.4747647952426,32.6341874030856,5423.92331740009,0.0,1.0
2018-01-30,33.59,33.8,33.57,33.777,14200,31.8750321276431,32.0743103874467,31.856053245757,32.0524846732777,14964.0006036684,0.0,1.0
2018-01-31,33.69,33.92,33.57,33.92,10569,31.9699265370734,32.1881836787631,31.856053245757,32.1881836787631,11137.6424211388,0.0,1.0
2018-02-01,33.63,33.802,33.59,33.612,282266,31.9129898914152,32.0762082756353,31.8750321276431,31.8959088977177,297452.717915145,0.0,1.0
2018-02-02,32.78,33.48,32.78,33.4,184362,31.1063874112575,31.7706482772697,31.1063874112575,31.6947327497255,194281.202767149,0.0,1.0
2018-02-05,31.386,32.71,31.33,32.69,267969,29.7835593437989,31.0399613246563,29.7304184745179,31.0209824427702,282386.498434114,0.0,1.0
2018-02-06,31.82,31.97,30.62,30.92,20017,30.1954010807265,30.3377426948719,29.0566681675627,29.3413513958536,21093.9718368753,0.0,1.0
2018-02-07,31.87,32.34,31.87,32.0,39240,30.2428482854416,30.6888520097641,30.2428482854416,30.366211017701,41351.2242033766,0.0,1.0
2018-02-08,30.527,31.7,30.527,31.67,30370,28.9684163667925,30.0815277894101,28.9684163667925,30.053059466581,32003.9928403809,0.0,1.0
2018-02-09,30.71,31.24,29.71,31.24,93830,29.14207313605,29.6450135060306,28.1931290417468,29.6450135060306,98878.3222987467,0.0,1.0
2018-02-12,31.41,31.56,30.987,31.03,260378,29.8063340020622,29.9486756162076,29.4049306501719,29.445735246227,274387.080928307,0.0,1.0
2018-02-13,31.44,31.447,31.141,31.38,32575,29.8348023248913,29.8414449335514,29.5510680406946,29.7778656792331,34327.6281453871,0.0,1.0
2018-02-14,32.165,32.169,31.8,31.8,14189,30.5227867932611,30.5265825696383,30.1764221988404,30.1764221988404,14952.4087722148,0.0,1.0
2018-02-15,32.295,32.309,32.002,32.265,10704,30.6461495255205,30.6594347428407,30.3681089058896,30.6176812026914,11279.9058071596,0.0,1.0
2018-02-16,32.34,32.629,32.29,32.377,13880,30.6888520097641,30.9630968530177,30.6414048050489,30.7239629412533,14626.7836886562,0.0,1.0
2018-02-20,32.389,32.664,32.389,32.5,10731,30.735350270385,30.9963098963183,30.735350270385,30.8406830648526,11308.3584843638,0.0,1.0
2018-02-21,32.23,32.652,32.23,32.6,18598,30.5844681593908,30.9849225671867,30.5844681593908,30.9355774742829,19598.6255793679,0.0,1.0
2018-02-22,32.14,32.605,32.14,32.4901,18479,30.4990631909035,30.9403221947544,30.4990631909035,30.831288518319,19473.2230390977,0.0,1.0
2018-02-23,32.73,32.75,32.439,32.476,9990,31.0589402065423,31.0779190884284,30.7827974751001,30.8179084065893,10527.4905655386,0.0,1.0
2018-02-26,33.074,33.14,32.81,32.885,10627,31.3853769749826,31.4480072852066,31.1348557340866,31.2060265411593,11198.7629869848,0.0,1.0
2018-02-27,32.77,33.28,32.77,33.28,4058,31.0968979703145,31.5808594584091,31.0968979703145,31.5808594584091,4276.33200349903,0.0,1.0
2018-02-28,32.43,32.95,32.43,32.74,11010,30.7742569782514,31.267707907289,30.7742569782514,31.0684296474854,11602.3694821401,0.0,1.0
2018-03-01,31.875,32.54,31.875,32.54,27819,30.2475930059131,30.8786408286247,30.2475930059131,30.8786408286247,29315.7417460177,0.0,1.0
2018-03-02,32.35,32.35,31.423,31.77,35464,30.6983414507071,30.6983414507071,29.8186702752881,30.1479538760113,37372.0646062321,0.0,1.0
2018-03-05,32.78,32.81,32.03,32.03,8135,31.1063874112575,31.1348557340866,30.3946793405301,30.3946793405301,8572.68626132693,0.0,1.0
2018-03-06,33.03,33.115,32.734,32.78,10795,31.3436234348333,31.4242836828491,31.0627359829196,31.1063874112575,11375.8018673662,0.0,1.0
2018-03-07,33.14,33.14,32.78,32.78,19473,31.4480072852066,31.4480072852066,31.1063874112575,31.1063874112575,20520.7030813546,0.0,1.0
2018-03-08,33.11,33.15,32.92,33.05,27013,31.4195389623775,31.4574967261497,31.2392395844599,31.3626023167193,28466.3766413306,0.0,1.0
2018-03-09,33.855,33.86,33.578,33.578,7196,32.1265023126334,32.1312470331049,31.8636447985114,31.8636447985114,7583.16537633787,0.0,1.0
2018-03-12,33.849,33.96,33.832,33.846,5234,32.1208086480676,32.2261414425352,32.1046765984644,32.1179618157847,5515.60416616903,0.0,1.0
2018-03-13,33.62,34.002,33.49,34.002,7721,31.9035004504721,32.265997094496,31.7801377182127,32.265997094496,8136.41187752985,0.0,1.0
2018-03-14,33.366,33.545,33.295,33.523,8588,31.6624686505191,31.8323296433994,31.5950936198236,31.8114528733247,9050.05895664115,0.0,1.0
2018-03-15,33.3,33.4,33.206,33.31,2996,31.5998383402951,31.6947327497255,31.5106375954306,31.6093277812382,3157.19336680215,0.0,1.0
2018-03-16,33.43,33.594,33.379,33.379,12129,31.7232010725545,31.8788279040203,31.6748049237451,31.6748049237451,12781.5748818235,0.0,1.0
2018-03-19,32.98,33.38,32.621,33.38,5441,31.2961762301181,31.6757538678394,30.9555053002633,31.6757538678394,5733.74135806759,0.0,1.0
2018-03-20,33.12,33.164,33.05,33.066,6740,31.4290284033206,31.4707819434699,31.3626023167193,31.3777854222282,7102.63127244541,0.0,1.0
2018-03-21,33.25,33.52,33.18,33.18,15213,31.55239113558,31.8086060410418,31.4859650489788,31.4859650489788,16031.502900254,0.0,1.0
2018-03-22,32.21,32.684,32.21,32.674,10557,30.5654892775047,31.0152887782044,30.5654892775047,31.0057993372614,11124.9967868259,0.0,1.0
2018-03-23,31.35,32.044,31.35,31.96,245581,29.749397356404,30.4079645578504,29.749397356404,30.3282532539289,258793.960017569,0.0,1.0
2018-03-26,32.32,32.32,31.5,31.84,17908,30.669873127878,30.669873127878,29.8917389705495,30.2143799626125,18871.5016063728,0.0,1.0
2018-03-27,31.59,32.33,31.59,32.14,4754,30.0450883361888,30.7488985726174,30.0450883361888,30.5681905389398,4998.44960745588,0.0716,1.0
2018-03-28,31.26,31.51,31.07,31.31,26071,29.7312270145382,29.9690007430614,29.5505189808606,29.7787817602429,27411.5649381536,0.0,1.0
2018-03-29,31.808,31.94,31.374,31.374,13164,30.2524270274611,30.3779715561213,29.8396518347448,29.8396518347448,13840.889910086,0.0,1.0
2018-04-02,30.85,31.69,30.461,31.69,164591,29.3412780997602,30.1401978275981,28.9713021781782,30.1401978275981,173054.232086826,0.0,1.0
2018-04-03,31.04,31.106,30.9,30.94,10065,29.5219861334378,29.584758397768,29.3888328454649,29.4268766420286,10582.5400292477,0.0,1.0
2018-04-04,31.33,31.37,30.35,30.35,24480,29.7978036585247,29.8358474550884,28.8657306427139,28.8657306427139,25738.7560770971,0.0,1.0
2018-04-05,31.55,31.62,31.252,31.252,7911,30.0070445396251,30.0736211836116,29.7236182552255,29.7236182552255,8317.78183520897,0.0,1.0
2018-04-06,31.026,31.45,30.882,31.45,179343,29.5086708046406,29.9119350482159,29.3717131370112,29.9119350482159,188564.776598645,0.0,1.0
2018-04-09,31.09,31.322,31.09,31.18,9076,29.5695408791425,29.790194899212,29.5695408791425,29.6551394214108,9542.68587237472,0.0,1.0
2018-04-10,31.19,31.335,31.17,31.17,25433,29.6646503705518,29.8025591330952,29.6456284722699,29.6456284722699,26740.7591220919,0.0,1.0
2018-04-11,31.11,31.19,31.03,31.13,5999,29.5885627774243,29.6646503705518,29.5124751842969,29.6075846757062,6307.46722657295,0.0,1.0
2018-04-12,31.13,31.21,31.13,31.15,8518,29.6075846757062,29.6836722688336,29.6075846757062,29.626606573988,8955.99363826442,0.0,1.0
2018-04-13,31.19,31.199,31.083,31.15,6221,29.6646503705518,29.6732102247786,29.5628832147438,29.626606573988,6540.88241648778,0.0,1.0
2018-04-16,31.44,31.528,31.41,31.435,280130,29.9024240990749,29.9861204515151,29.8738912516522,29.8976686245045,294534.221400213,0.0,1.0
2018-04-17,31.64,31.705,31.56,31.613,36358,30.0926430818935,30.1544642513095,30.0165554887661,30.066963519213,38227.520157316,0.0,1.0
2018-04-18,31.69,31.774,31.67,31.75,12913,30.1401978275981,30.2200898003819,30.1211759293163,30.1972635224437,13576.9835467139,0.0,1.0
2018-04-19,31.49,31.59,31.386,31.59,3845,29.9499788447796,30.0450883361888,29.8510649737139,30.0450883361888,4042.70903253424,0.0,1.0
2018-04-20,31.31,31.5,31.19,31.5,39424,29.7787817602429,29.9594897939205,29.6646503705518,29.9594897939205,41451.1731855995,0.0,1.0
2018-04-23,31.25,31.255,31.14,31.255,16314,29.7217160653973,29.7264715399678,29.6170956248471,29.7264715399678,17152.8621994184,0.0,1.0
2018-04-24,30.98,31.44,30.82,31.44,34672,29.4649204385923,29.9024240990749,29.3127452523375,29.9024240990749,36454.8264176924,0.0,1.0
2018-04-25,30.88,30.95,30.762,30.78,9478,29.369810947183,29.4363875911695,29.2575817473201,29.2747014557737,9965.35662168,0.0,1.0
2018-04-26,31.24,31.241,30.86,30.874,53383,29.7122051162564,29.7131562111705,29.3507890489012,29.3641043776985,56127.9418163266,0.0,1.0
2018-04-27,31.28,31.31,31.16,31.16,4043,29.7502489128201,29.7787817602429,29.636117523129,29.636117523129,4250.89014786371,0.0,1.0
2018-04-30,31.11,31.44,31.1,31.4,10179,29.5885627774243,29.9024240990749,29.5790518282834,29.8643803025112,10702.4018835283,0.0,1.0
2018-05-01,31.05,31.09,30.88,31.03,8908,29.5314970825788,29.5695408791425,29.369810947183,29.5124751842969,9366.047350277,0.0,1.0
2018-05-02,30.82,31.03,30.82,30.87,4381,29.3127452523375,29.5124751842969,29.3127452523375,29.3602999980421,4606.27003160794,0.0,1.0
2018-05-03,30.87,30.87,30.54,30.8,206975,29.3602999980421,29.3602999980421,29.0464386763915,29.2937233540556,217617.607804623,0.0,1.0
2018-05-04,31.09,31.18,30.66,30.66,143852,29.5695408791425,29.6551394214108,29.1605700660826,29.1605700660826,151248.837385726,0.0,1.0
2018-05-07,31.11,31.25,31.05,31.16,31779,29.5885627774243,29.7217160653973,29.5314970825788,29.636117523129,33413.0690103787,0.0,1.0
2018-05-08,30.95,31.056,30.93,31.025,191608,29.4363875911695,29.5372036520633,29.4173656928877,29.5077197097265,201460.440131553,0.0,1.0
2018-05-09,31.066,31.13,30.932,30.95,11907,29.5467146012043,29.6075846757062,29.4192678827158,29.4363875911695,12519.2552536763,0.0,1.0
2018-05-10,31.38,31.39,31.18,31.18,48545,29.8453584042294,29.8548693533703,29.6551394214108,29.6551394214108,51041.1729478218,0.0,1.0
2018-05-11,31.38,31.51,31.23,31.51,13643,29.8453584042294,29.9690007430614,29.7026941671155,29.9690007430614,14344.5199820194,0.0,1.0
2018-05-14,31.32,31.44,31.25,31.4,10519,29.7882927093838,29.9024240990749,29.7217160653973,29.8643803025112,11059.8846068213,0.0,1.0
2018-05-15,31.12,31.14,31.02,31.09,5722,29.5980737265653,29.6170956248471,29.502964235156,29.5695408791425,6016.22394906656,0.0,1.0
2018-05-16,31.06,31.075,30.94,31.0,23928,29.5410080317197,29.5552744554311,29.4268766420286,29.4839423368741,25158.3723616332,0.0,1.0
2018-05-17,30.93,31.04,30.93,30.969,29886,29.4173656928877,29.5219861334378,29.4173656928877,29.4544583945373,31422.731377456,0.0,1.0
2018-05-18,31.03,31.14,30.891,31.14,36017,29.5124751842969,29.6170956248471,29.380272991238,29.6170956248471,37868.9860142487,0.0,1.0
2018-05-21,31.17,31.27,31.05,31.27,20231,29.6456284722699,29.7407379636792,29.5314970825788,29.7407379636792,21271.2734557088,0.0,1.0
2018-05-22,31.15,31.21,31.08,31.2,27219,29.626606573988,29.6836722688336,29.5600299300016,29.6741613196927,28618.5948391547,0.0,1.0
2018-05-23,31.26,31.26,31.091,31.125,101635,29.7312270145382,29.7312270145382,29.5704919740566,29.6028292011357,106861.048770252,0.0,1.0
2018-05-24,31.35,31.35,31.2,31.31,32949,29.8168255568066,29.8168255568066,29.6741613196927,29.7787817602429,34643.2301464164,0.0,1.0
2018-05-25,31.33,31.4,31.14,31.14,8734,29.7978036585247,29.8643803025112,29.6170956248471,29.6170956248471,9183.10030953294,0.0,1.0
2018-05-29,31.08,31.171,30.971,31.17,50096,29.5600299300016,29.646579567184,29.4563605843655,29.6456284722699,52671.9250179026,0.0,1.0
2018-05-30,31.47,31.4862,31.33,31.33,3792,29.9309569464977,29.946364684106,29.7978036585247,29.7978036585247,3986.98378449151,0.0,1.0
2018-05-31,31.266,31.452,31.266,31.28,4026,29.7369335840228,29.913837238044,29.7369335840228,29.7502489128201,4233.01601169906,0.0,1.0
2018-06-01,31.39,32.5,31.28,32.5,13414,29.8548693533703,30.9105847080132,29.7502489128201,30.9105847080132,14103.7448536838,0.0,1.0
2018-06-04,31.28,31.59,31.24,31.59,8927,29.7502489128201,30.0450883361888,29.7122051162564,30.0450883361888,9386.02432599044,0.0,1.0
2018-06-05,31.41,31.474,31.33,31.385,10566,29.8738912516522,29.9347613261541,29.7978036585247,29.8501138787998,11109.3013362176,0.0,1.0
2018-06-06,31.77,31.82,31.54,31.54,30400,30.2162854207255,30.2638401664302,29.9975335904842,29.9975335904842,31963.1611414932,0.0,1.0
2018-06-07,31.65,31.8,31.494,31.8,101977,30.1021540310344,30.2448182681483,29.9537832244359,30.2448182681483,107220.634333094,0.0,1.0
2018-06-08,31.66,31.705,31.35,31.35,14193,30.1116649801753,30.1544642513095,29.8168255568066,29.8168255568066,14922.8008579346,0.0,1.0
2018-06-11,31.73,31.816,31.52,31.52,81129,30.1782416241618,30.2600357867738,29.9785116922024,29.9785116922024,85300.6348765855,0.0,1.0
2018-06-12,31.81,32.02,31.71,32.02,21714,30.2543292172892,30.4540591492487,30.15921972588,30.4540591492487,22830.528981131,0.0,1.0
2018-06-13,31.73,31.899,31.73,31.88,32512,30.1782416241618,30.3389766646435,30.1782416241618,30.3209058612757,34183.7597050074,0.0,1.0
2018-06-14,31.8,31.89,31.67,31.67,15627,30.2448182681483,30.3304168104167,30.1211759293163,30.1211759293163,16430.5368144116,0.0,1.0
2018-06-15,31.63,31.68,31.553,31.575,8508,30.0831321327525,30.1306868784572,30.0098978243674,30.0308219124775,8945.47944052053,0.0,1.0
2018-06-18,31.66,31.682,31.4,31.42,9214,30.1116649801753,30.1325890682854,29.8643803025112,29.8834022007931,9687.78180124073,0.0,1.0
2018-06-19,31.37,31.413,31.07,31.09,32666,29.8358474550884,29.8767445363944,29.5505189808606,29.5695408791425,34345.6783502637,0.0,1.0
2018-06-20,31.5,31.59,31.444,31.45,30361,29.9594897939205,30.0450883361888,29.9062284787313,29.9119350482159,31922.1557702919,0.0,1.0
2018-06-21,31.18,31.42,31.18,31.42,21894,29.6551394214108,29.8834022007931,29.6551394214108,29.8834022007931,23019.7845405214,0.0,1.0
2018-06-22,31.17,31.297,31.17,31.263,17444,29.6456284722699,29.7664175263597,29.6456284722699,29.7340802992805,18340.9665444805,0.0,1.0
2018-06-25,30.44,30.58,30.21,30.58,18571,28.9513291849822,29.0844824729552,28.7325773547409,29.0844824729552,19525.9166302194,0.0,1.0
2018-06-26,30.3,30.43,30.22,30.337,14302,28.9509297251183,29.07514163483,28.8744916268342,28.9862823455747,14968.4519327895,0.13958,1.0
2018-06-27,30.04,30.6,29.994,30.6,5312,28.7025059056948,29.2375725936838,28.6585539991815,29.2375725936838,5559.53130100531,0.0,1.0
2018-06-28,30.12,30.149,29.75,29.81,17469,28.778944003979,28.806652814607,28.4254177994148,28.4827463731279,18283.0294234303,0.0,1.0
2018-06-29,30.25,30.386,30.25,30.386,6966,28.9031559136907,29.0331006807738,28.9031559136907,29.0331006807738,7290.60524149152,0.0,1.0
2018-07-02,30.23,30.23,29.92,29.935,118049,28.8840463891197,28.8840463891197,28.5878487582686,28.6021809016969,123549.90786001,0.0,1.0
2018-07-03,30.252,30.428,30.252,30.375,51430,28.9050668661478,29.0732306823729,28.9050668661478,29.0225904422597,53826.5615230992,0.0,1.0
2018-07-05,30.46,30.46,30.27,30.27,216934,29.1038059216866,29.1038059216866,28.9222654382617,28.9222654382617,227042.801817071,0.0,1.0
2018-07-06,30.63,30.69,30.37,30.37,17966,29.2662368805404,29.3235654542535,29.0178130611169,29.0178130611169,18803.1888843865,0.0,1.0
2018-07-09,30.425,30.666,30.425,30.6,9315,29.0703642536873,29.3006340247682,29.0703642536873,29.2375725936838,9749.06514850609,0.0,1.0
2018-07-10,30.7,30.7,30.551,30.57,14450,29.333120216539,29.333120216539,29.1907542584848,29.2089083068273,15123.3485127121,0.0,1.0
2018-07-11,30.65,30.7,30.63,30.685,7038,29.2853464051114,29.333120216539,29.2662368805404,29.3187880731107,7365.96033442683,0.0,1.0
2018-07-12,30.81,30.82,30.711,30.72,6887,29.4382226016797,29.4477773639652,29.3436304550531,29.35222974111,7207.92395896527,0.0,1.0
2018-07-13,30.81,30.832,30.8,30.832,5946,29.4382226016797,29.4592430787078,29.4286678393942,29.4592430787078,6223.07475824125,0.0,1.0
2018-07-16,30.74,30.78,30.69,30.74,58719,29.3713392656811,29.4095583148231,29.3235654542535,29.3713392656811,61455.2180842865,0.0,1.0
2018-07-17,30.79,30.85,30.72,30.75,14299,29.4191130771087,29.4764416508218,29.35222974111,29.3808940279666,14965.3121372505,0.0,1.0
2018-07-18,30.77,30.96,30.69,30.96,60521,29.4000035525376,29.5815440359625,29.3235654542535,29.5815440359625,63341.1886046954,0.0,1.0
2018-07-19,30.82,30.911,30.79,30.79,46016,29.4477773639652,29.5347257007634,29.4191130771087,29.4191130771087,48160.2771737688,0.0,1.0
2018-07-20,30.73,30.93,30.65,30.93,17664,29.3617845033956,29.5528797491059,29.2853464051114,29.5528797491059,18487.1161334634,0.0,1.0
2018-07-23,30.62,30.66,30.59,30.64,9927,29.2566821182549,29.2949011673969,29.2280178313983,29.2757916428259,10389.5834384562,0.0,1.0
2018-07-24,30.71,30.71,30.53,30.64,17933,29.3426749788245,29.3426749788245,29.1706892576852,29.2757916428259,18768.6511334579,0.0,1.0
2018-07-25,30.92,30.925,30.77,30.77,6993,29.5433249868204,29.5481023679632,29.4000035525376,29.4000035525376,7318.86340134226,0.0,1.0
2018-07-26,31.16,31.2,31.11,31.175,10056,29.7726392816728,29.8108583308149,29.7248654702452,29.7869714251011,10524.594646632,0.0,1.0
2018-07-27,31.03,31.11,31.0,31.09,224070,29.6484273719611,29.7248654702452,29.6197630851045,29.7057559456742,234511.328805771,0.0,1.0
2018-07-30,30.87,30.95,30.854,30.95,548671,29.4955511753928,29.5719892736769,29.480263555736,29.5719892736769,574238.252720986,0.0,1.0
2018-07-31,31.224,31.224,31.058,31.058,5013,29.8337897603001,29.8337897603001,29.6751807063605,29.6751807063605,5246.59834562116,0.0,1.0
2018-08-01,31.13,31.13,31.07,31.13,278262,29.7439749948163,29.7439749948163,29.6866464211032,29.7439749948163,291228.59542175,0.0,1.0
2018-08-02,31.18,31.18,30.972,31.05,115051,29.7917488062438,29.7917488062438,29.5930097507051,29.6675368965321,120412.205518065,0.0,1.0
2018-08-03,31.39,31.39,31.255,31.275,6903,29.9923988142397,29.9923988142397,29.8634095233852,29.8825190479563,7224.66953517312,0.0,1.0
2018-08-06,31.415,31.49,31.39,31.45,8507,30.0162857199535,30.0879464370949,29.9923988142397,30.0497273879528,8903.41355000981,0.0,1.0
2018-08-07,31.43,31.44,31.385,31.385,20114,30.0306178633818,30.0401726256673,29.987621433097,29.987621433097,21051.28249029,0.0,1.0
2018-08-08,31.35,31.42,31.29,31.29,43703,29.9541797650976,30.0210631010963,29.8968511913845,29.8968511913845,45739.494813222,0.0,1.0
2018-08-09,31.368,31.407,31.28,31.28,13494,29.9713783372116,30.0086419101251,29.887296429099,29.887296429099,14122.8003342932,0.0,1.0
2018-08-10,31.2,31.35,31.2,31.32,3088,29.8108583308149,29.9541797650976,29.8108583308149,29.9255154782411,3231.89620811453,0.0,1.0
2018-08-13,31.19,31.2,31.1,31.2,11160,29.8013035685294,29.8108583308149,29.7153107079597,29.8108583308149,11680.0394049735,0.0,1.0
2018-08-14,31.28,31.3414,31.26,31.26,6914,29.887296429099,29.9459626695321,29.868186904528,29.868186904528,7236.18211881602,0.0,1.0
2018-08-15,31.33,31.36,31.3,31.305,13766,29.9350702405266,29.9637345273832,29.9064059536701,29.9111833348128,14407.4751298266,0.0,1.0
2018-08-16,31.59,31.631,31.44,31.44,5163,30.1834940599501,30.2226685853207,30.0401726256673,30.0401726256673,5403.58812256972,0.0,1.0
2018-08-17,31.78,31.784,31.738,31.738,7060,30.3650345433749,30.3688564482891,30.3249045417757,30.3249045417757,7388.98550171262,0.0,1.0
2018-08-20,31.77,31.84,31.77,31.78,2490,30.3554797810894,30.422363117088,30.3554797810894,30.3650345433749,2606.03029734623,0.0,1.0
2018-08-21,31.68,31.68,31.66,31.66,2154,30.2694869205197,30.2694869205197,30.2503773959487,30.2503773959487,2254.37319698144,0.0,1.0
2018-08-22,31.49,31.555,31.49,31.546,3675,30.0879464370949,30.1500523919508,30.0879464370949,30.1414531058938,3846.24953523992,0.0,1.0
2018-08-23,31.55,31.592,31.5,31.577,6577,30.145275010808,30.1854050124072,30.0975011993804,30.1710728689789,6883.47841993823,0.0,1.0
2018-08-24,31.7,31.7,31.641,31.65,20303,30.2885964450908,30.2885964450908,30.2322233476062,30.2408226336632,21249.0896092452,0.0,1.0
2018-08-27,31.7,31.73,31.64,31.73,7822,30.2885964450908,30.3172607319473,30.2312678713777,30.3172607319473,8186.49356861133,0.0,1.0
2018-08-28,31.719,31.755,31.7,31.7,12231,30.3067504934332,30.3411476376611,30.2885964450908,30.2885964450908,12800.9464123863,0.0,1.0
2018-08-29,31.84,31.87,31.77,31.792,31925,30.422363117088,30.4510274039446,30.3554797810894,30.3765002581175,33412.6575272203,0.0,1.0
2018-08-30,31.74,31.83,31.69,31.69,9173,30.3268154942328,30.4128083548025,30.2790416828052,30.2790416828052,9600.44815966146,0.0,1.0
2018-08-31,31.78,31.811,31.672,31.81,7102,30.3650345433749,30.39465430646,30.2618431106913,30.3936988302315,7432.94263925822,0.0,1.0
2018-09-04,31.75,31.79,31.65,31.79,2480,30.3363702565184,30.3745893056604,30.2408226336632,30.3745893056604,2595.56431221633,0.0,1.0
2018-09-05,31.95,31.95,31.89,31.89,31353,30.5274655022287,30.5274655022287,30.4701369285156,30.4701369285156,32814.0031777898,0.0,1.0
2018-09-06,32.105,32.127,31.998,32.02,6010,30.6755643176542,30.6965847946824,30.5733283611992,30.5943488382273,6290.05706307265,0.0,1.0
2018-09-07,31.93,31.955,31.85,31.95,5077,30.5083559776577,30.5322428833715,30.4319178793735,30.5274655022287,5313.58065045254,0.0,1.0
2018-09-10,32.06,32.08,31.91,31.91,6103,30.6325678873694,30.6516774119404,30.4892464530866,30.4892464530866,6387.39072478075,0.0,1.0
2018-09-11,32.0339,32.0728,32.0339,32.0643,10819,30.6076299578042,30.6447979830949,30.6076299578042,30.6366764351522,11323.1493120437,0.0,1.0
2018-09-12,32.04,32.071,32.01,32.041,30837,30.6134583627984,30.6430781258835,30.5847940759418,30.6144138390269,32273.9583450866,0.0,1.0
2018-09-13,32.17,32.22,32.08,32.08,70816,30.7376702725101,30.7854440839377,30.6516774119404,30.6516774119404,74115.9202959321,0.0,1.0
2018-09-14,32.09,32.09,32.005,32.005,14803,30.661232174226,30.661232174226,30.5800166947991,30.5800166947991,15492.7977877977,0.0,1.0
2018-09-17,32.086,32.108,32.08,32.08,804,30.6574102693117,30.6784307463399,30.6516774119404,30.6516774119404,841.465204444328,0.0,1.0
2018-09-18,32.095,32.14,31.97,31.97,4572,30.6660095553687,30.7090059856535,30.5465750267997,30.5465750267997,4785.04840139237,0.0,1.0
2018-09-19,31.91,32.058,31.901,32.058,10221,30.4892464530866,30.6306569349123,30.4806471670297,30.6306569349123,10697.2834012755,0.0,1.0
2018-09-20,32.1,32.1,31.88,31.88,13690,30.6707869365115,30.6707869365115,30.4605821662301,30.4605821662301,14327.9336428393,0.0,1.0
2018-09-21,32.1,32.18,32.1,32.11,7301,30.6707869365115,30.7472250347956,30.6707869365115,30.680341698797,7641.21574334331,0.0,1.0
2018-09-24,31.83,31.851,31.827,31.831,1784,30.4128083548025,30.4328733556021,30.4099419261168,30.413763831031,1867.13174717497,0.0,1.0
2018-09-25,31.48,31.617,31.48,31.51,6315,30.2017914297268,30.3332287050087,30.2017914297268,30.2305733148251,6582.26517663884,0.12915,1.0
2018-09-26,31.24,31.511,31.23,31.48,6303,29.9715363489411,30.231532710995,29.9619423872417,30.2017914297268,6569.75730931981,0.0,1.0
2018-09-27,31.371,31.5,31.371,31.43,2712,30.0972172472033,30.2209793531256,30.0972172472033,30.1538216212298,2826.77801410048,0.0,1.0
2018-09-28,31.506,31.506,31.411,31.474,3981,30.2267357301453,30.2267357301453,30.1355930940009,30.1960350527072,4149.48498308775,0.0,1.0
2018-10-01,31.46,31.64,31.44,31.54,18480,30.182603506328,30.3552948169173,30.1634155829292,30.2593551999233,19262.1156713041,0.0,1.0
2018-10-02,31.56,31.635,31.528,31.528,9841,30.2785431233221,30.3504978360676,30.247842445884,30.247842445884,10257.4935238801,0.0,1.0
2018-10-03,31.35,31.71,31.33,31.62,8754,30.0770699276346,30.4224525488132,30.0578820042358,30.3361068935185,9124.48920923139,0.0,1.0
2018-10-04,31.367,31.367,31.18,31.18,10270,30.0933796625236,30.0933796625236,29.9139725787447,29.9139725787447,10704.6497805353,0.0,1.0
2018-10-05,31.39,31.456,31.37,31.42,11430,30.1154457744322,30.1787659216483,30.0962578510334,30.1442276595304,11913.7436213748,0.0,1.0
2018-10-08,31.59,31.59,31.493,31.493,2649,30.3073250084203,30.3073250084203,30.2142635799361,30.2142635799361,2761.11171067557,0.0,1.0
2018-10-09,31.56,31.626,31.54,31.607,6184,30.2785431233221,30.3418632705382,30.2593551999233,30.3236347433093,6445.72095840609,0.0,1.0
2018-10-10,30.95,31.56,30.95,31.56,16214,29.6933114596584,30.2785431233221,29.6933114596584,30.2785431233221,16900.2133925609,0.0,1.0
2018-10-11,30.15,30.95,30.15,30.94,16600,28.925794523706,29.6933114596584,28.925794523706,29.683717497959,17302.549791323,0.0,1.0
2018-10-12,30.28,30.52,30.021,30.52,21082,29.0505160257982,29.280771106584,28.8020324177837,29.280771106584,21974.2382349802,0.0,1.0
2018-10-15,30.29,30.49,30.29,30.35,269816,29.0601099874976,29.2519892214857,29.0601099874976,29.1176737576941,281235.227379253,0.0,1.0
2018-10-16,30.75,30.79,30.377,30.377,5010,29.5014322256703,29.5398080724679,29.1435774542825,29.1435774542825,5222.03460569446,0.0,1.0
2018-10-17,30.8,30.895,30.64,30.64,22317,29.5494020341673,29.6405446703116,29.3958986469768,29.3958986469768,23261.5062465635,0.0,1.0
2018-10-18,30.69,30.78,30.61,30.61,6729,29.4438684554738,29.5302141107685,29.3671167618786,29.3671167618786,7013.78659914533,0.0,1.0
2018-10-19,30.91,30.928,30.84,30.891,3604,29.6549356128608,29.6722047439197,29.5877778809649,29.6367070856319,3756.52948481493,0.0,1.0
2018-10-22,30.61,30.799,30.61,30.799,5449,29.3671167618786,29.5484426379974,29.3671167618786,29.5484426379974,5679.6140851156,0.0,1.0
2018-10-23,30.702,30.71,30.248,30.3,53384,29.4553812095131,29.4630563788727,29.0198153483601,29.0697039491971,55643.3324132522,0.0,1.0
2018-10-24,30.49,30.806,30.49,30.68,37053,29.2519892214857,29.5551584111869,29.2519892214857,29.4342744937744,38621.1673143308,0.0,1.0
2018-10-25,30.601,30.712,30.37,30.37,58079,29.3584821963491,29.4649751712125,29.1368616810929,29.1368616810929,60537.0355018222,0.0,1.0
2018-10-26,30.21,30.337,30.12,30.18,26784,28.9833582939024,29.1052016074848,28.8970126386078,28.9545764088042,27917.559856072,0.0,1.0
2018-10-29,30.31,30.61,30.24,30.53,5338,29.0792979108965,29.3671167618786,29.0121401790006,29.2903650682834,5563.91631241457,0.0,1.0
2018-10-30,30.65,30.707,30.45,30.62,84819,29.4054926086762,29.4601781903628,29.2136133746881,29.376710723578,88408.7331777243,0.0,1.0
2018-10-31,30.69,30.88,30.667,30.667,46298,29.4438684554738,29.6261537277625,29.4218023435652,29.4218023435652,48257.4367613658,0.0,1.0
2018-11-01,30.711,30.73,30.606,30.606,3173,29.4640157750426,29.4822443022715,29.3632791771988,29.3632791771988,3307.28858360649,0.0,1.0
2018-11-02,30.562,30.66,30.393,30.66,4654,29.3210657457215,29.4150865703756,29.1589277930015,29.4150865703756,4850.96787522994,0.0,1.0
2018-11-05,30.873,30.95,30.51,30.51,4485,29.619437954573,29.6933114596584,29.2711771448846,29.2711771448846,4674.81541048695,0.0,1.0
2018-11-06,31.0,31.0,30.69,30.69,4533,29.7412812681554,29.7412812681554,29.4438684554738,29.4438684554738,4724.84687976307,0.0,1.0
2018-11-07,31.504,31.526,31.31,31.31,1649,30.2248169378054,30.2459236535441,30.038694080837,30.038694080837,1718.78943408985,0.0,1.0
2018-11-08,31.63,31.63,31.49,31.5,5711,30.3457008552179,30.3457008552179,30.2113853914262,30.2209793531256,5952.70252158106,0.0,1.0
2018-11-09,31.57,31.6,31.37,31.37,2333,30.2881370850215,30.3169189701197,30.0962578510334,30.0962578510334,2431.73787127449,0.0,1.0
2018-11-12,31.49,31.77,31.49,31.77,4365,30.2113853914262,30.4800163190096,30.2113853914262,30.4800163190096,4549.73673729668,0.0,1.0
2018-11-13,31.5,31.585,31.465,31.585,4871,30.2209793531256,30.3025280275706,30.1874004871777,30.3025280275706,5077.15180924906,0.0,1.0
2018-11-14,31.406,31.48,31.26,31.415,7472,30.1307961131512,30.2017914297268,29.9907242723399,30.1394306786807,7788.23205064852,0.0,1.0
2018-11-15,31.47,31.502,31.132,31.15,3521,30.1921974680274,30.2228981454655,29.8679215625875,29.8851906936465,3670.01673585833,0.0,1.0
2018-11-16,31.72,31.72,31.63,31.63,2420,30.4320465105126,30.4320465105126,30.3457008552179,30.3457008552179,2522.41990933744,0.0,1.0
2018-11-19,31.63,31.846,31.49,31.8,4832,30.3457008552179,30.5529304279251,30.2113853914262,30.5087982041078,5036.50124046221,0.0,1.0
2018-11-20,31.38,31.6,31.27,31.6,9536,30.1058518127328,30.3169189701197,30.0003182340393,30.3169189701197,9939.58522952143,0.0,1.0
2018-11-21,31.19,31.331,31.181,31.27,2408,29.9235665404441,30.0588414004057,29.9149319749146,30.0003182340393,2509.91204201842,0.0,1.0
2018-11-23,31.1795,31.1999,31.06,31.06,1025,29.9134928806597,29.9330645625265,29.7988450383518,29.7988450383518,1068.38033350036,0.0,1.0
2018-11-26,31.246,31.29,31.19,31.28,10896,29.9772927259608,30.0195061574381,29.9235665404441,30.0099121957387,11357.143525678,0.0,1.0
2018-11-27,31.36,31.36,31.24,31.24,8237,30.086663889334,30.086663889334,29.9715363489411,29.9715363489411,8585.60859223658,0.0,1.0
2018-11-28,31.66,31.711,31.46,31.46,3167,30.3744827403161,30.4234119449831,30.182603506328,30.182603506328,3301.03464994698,0.0,1.0
2018-11-29,31.82,31.82,31.7,31.7,5159,30.5279861275066,30.5279861275066,30.4128585871137,30.4128585871137,5377.34062490574,0.0,1.0
2018-11-30,32.01,32.07,31.802,31.839,4134,30.7102713997953,30.7678351699917,30.5107169964477,30.5462146547355,4308.96029140537,0.0,1.0
2018-12-03,32.25,32.25,31.98,32.01,9171,30.940526480581,30.940526480581,30.6814895146971,30.7102713997953,9559.13759856766,0.0,1.0
2018-12-04,31.755,32.28,31.755,32.24,5489,30.4656253764605,30.9693083656792,30.4656253764605,30.9309325188816,5721.30697617902,0.0,1.0
2018-12-06,31.725,31.725,31.13,31.13,9295,30.4368434913623,30.4368434913623,29.8660027702477,29.8660027702477,9688.38556086427,0.0,1.0
2018-12-07,31.46,31.666,31.371,31.66,36560,30.182603506328,30.3802391173358,30.0972172472033,30.3744827403161,38107.302431974,0.0,1.0
2018-12-10,31.489,31.489,31.06,31.29,60780,30.2104259952563,30.2104259952563,29.7988450383518,30.0195061574381,63352.3479708801,0.0,1.0
2018-12-11,31.465,31.68,31.465,31.68,3203,30.1874004871777,30.3936706637149,30.1874004871777,30.3936706637149,3338.55825190407,0.0,1.0
2018-12-12,31.39,31.68,31.39,31.64,12648,30.1154457744322,30.3936706637149,30.1154457744322,30.3552948169173,13183.2921542562,0.0,1.0
2018-12-13,31.528,31.63,31.4,31.63,5321,30.247842445884,30.3457008552179,30.1250397361316,30.3457008552179,5546.19683371262,0.0,1.0
2018-12-14,31.176,31.31,31.13,31.29,3852,29.9101349940649,30.038694080837,29.8660027702477,30.0195061574381,4015.0254094082,0.0,1.0
2018-12-17,30.3914,31.01,30.2501,30.9855,9847,29.1573927591296,29.7508752298548,29.021830080317,29.7273700236913,10263.7474575396,0.0,1.0
2018-12-18,30.402,30.61,30.275,30.57,54481,29.167562358531,29.3671167618786,29.0457190449485,29.328740915081,56786.7599506666,0.0,1.0
2018-12-19,30.2,30.65,30.0601,30.39,9395,28.973764332203,29.4054926086762,28.8395448080283,29.1560496044917,9792.61778852285,0.0,1.0
2018-12-20,29.79,30.102,29.62,30.01,24621,28.5804119025274,28.8797435075488,28.4173145536375,28.7914790599143,25663.016771817,0.0,1.0
2018-12-21,29.409,30.03,29.407,29.99,9753,28.3838987850385,28.9832527632597,28.3819684984742,28.9446470319733,10105.2353368449,0.17617,1.0
2018-12-24,28.291,29.178,28.291,29.15,17586,27.3048685955838,28.1609506868596,27.3048685955838,28.1339266749591,18221.1287433358,0.0,1.0
2018-12-26,29.156,29.156,28.247,28.29,5279,28.139717534652,28.139717534652,27.2624022911688,27.3039034523016,5469.65419288468,0.0,1.0
2018-12-27,29.389,29.389,28.677,28.795,19314,28.3645959193953,28.3645959193953,27.6774139024975,27.7913008097923,20011.5364806544,0.0,1.0
2018-12-28,29.4325,29.76,29.42,29.59,117483,28.4065796521692,28.7226640770766,28.3945153611422,28.5585897191094,121725.9677103,0.0,1.0
2018-12-31,29.6,29.6,29.3873,29.54,8118,28.568241151931,28.568241151931,28.3629551758156,28.5103325550014,8411.18634927786,0.0,1.0
2019-01-02,29.2433,29.35,29.1671,29.3,12228,28.2239745431846,28.3269553313911,28.150430625084,28.2786981672831,12669.6214189418,0.0,1.0
2019-01-03,28.957,29.185,28.957,29.07,39964,27.9476540215022,28.1677066898347,27.9476540215022,28.0567152123863,41407.3233878469,0.0,1.0
2019-01-04,29.542,29.542,29.29,29.34,10148,28.5122628415657,28.5122628415657,28.2690467344615,28.3173038985695,10514.5009943917,0.0,1.0
2019-01-07,29.561,29.69,29.29,29.29,4718,28.5306005639268,28.6551040473254,28.2690467344615,28.2690467344615,4888.39334760937,0.0,1.0
2019-01-08,29.82,29.85,29.62,29.62,4895,28.7805726740062,28.809526972471,28.5875440175742,28.5875440175742,5071.78580681388,0.0,1.0
2019-01-09,29.82,29.92,29.81,29.81,4455,28.7805726740062,28.8770870022222,28.7709212411846,28.7709212411846,4615.89494777443,0.0,1.0
2019-01-10,30.14,30.152,29.83,29.83,9492,29.0894185242973,29.1010002436832,28.7902241068278,28.7902241068278,9834.80916818742,0.0,1.0
2019-01-11,30.1,30.1,29.88,29.88,8536,29.0508127930109,29.0508127930109,28.8384812709358,28.8384812709358,8844.28266536534,0.0,1.0
2019-01-14,29.973,30.04,29.938,29.995,5020,28.9282395961766,28.9929041960813,28.894459581301,28.9494727483841,5201.30025540464,0.0,1.0
2019-01-15,30.275,30.28,30.14,30.14,13130,29.2197128673889,29.2245385837997,29.0894185242973,29.0894185242973,13604.1976799727,0.0,1.0
2019-01-16,30.34,30.45,30.12,30.12,32144,29.2824471807293,29.3886129417669,29.0701156586541,29.0701156586541,33304.8994840093,0.0,1.0
2019-01-17,30.557,30.557,30.13,30.13,5688,29.491883272958,29.491883272958,29.0797670914757,29.0797670914757,5893.42546867361,0.0,1.0
2019-01-18,30.78,30.79,30.58,30.58,10183,29.7071102248796,29.7167616577012,29.5140815684476,29.5140815684476,10550.7650399971,0.0,1.0
2019-01-22,30.73,30.834,30.5443,30.81,19420,29.6588530607716,29.7592279621162,29.4796259532745,29.7360645233444,20121.3647330594,0.0,1.0
2019-01-23,30.87,30.87,30.63,30.74,23505,29.793973120274,29.793973120274,29.5623387325556,29.6685044935932,24353.8969130052,0.0,1.0
2019-01-24,30.83,30.88,30.735,30.74,6361,29.7553673889876,29.8036245530956,29.6636787771824,29.6685044935932,6590.73125988623,0.0,1.0
2019-01-25,30.94,31.0,30.83,31.0,10975,29.8615331500252,29.9194417469548,29.7553673889876,29.9194417469548,11371.3685862681,0.0,1.0
2019-01-28,30.841,30.86,30.7,30.84,16851,29.7659839650914,29.7843216874524,29.6298987623068,29.7650188218092,17459.5837856222,0.0,1.0
2019-01-29,30.96,30.96,30.85,30.877,48571,29.8808360156684,29.8808360156684,29.7746702546308,29.8007291232491,50325.1702600116,0.0,1.0
2019-01-30,31.26,31.353,31.07,31.11,39571,30.1703790003163,30.2601373255572,29.987001776706,30.0256075079924,41000.1299614775,0.0,1.0
2019-01-31,31.68,31.68,31.22,31.22,3925,30.5757391788235,30.5757391788235,30.1317732690299,30.1317732690299,4066.75368574964,0.0,1.0
2019-02-01,31.678,31.678,31.52,31.65,30196,30.5738088922591,30.5738088922591,30.4213162536779,30.5467848803587,31286.546317171,0.0,1.0
2019-02-04,31.78,31.78,31.5,31.5,491289,30.6722535070394,30.6722535070394,30.4020133880347,30.4020133880347,509032.19146962,0.0,1.0
2019-02-05,31.87,31.9,31.75,31.81,88078,30.7591164024338,30.7880707008986,30.6432992085746,30.7012078055042,91258.9888238108,0.0,1.0
2019-02-06,31.85,31.866,31.8,31.82,3861,30.7398135367906,30.7552558293052,30.6915563726826,30.7108592383258,4000.44228807118,0.0,1.0
2019-02-07,31.95,31.95,31.786,31.85,11068,30.8363278650066,30.8363278650066,30.6780443667324,30.7398135367906,11467.7273360196,0.0,1.0
2019-02-08,32.07,32.07,31.901,31.901,3487,30.9521450588658,30.9521450588658,30.7890358441808,30.7890358441808,3612.93505788764,0.0,1.0
2019-02-11,32.137,32.137,32.05,32.11,4240,31.0168096587705,31.0168096587705,30.9328421932226,30.9907507901522,4393.13009619834,0.0,1.0
2019-02-12,32.277,32.36,32.17,32.21,11171,31.1519297182729,31.2320366106921,31.0486593870818,31.0872651183682,11574.4472416584,0.0,1.0
2019-02-13,32.36,32.39,32.25,32.301,13730,31.2320366106921,31.2609909091569,31.1258708496546,31.1750931570447,14225.8670332083,0.0,1.0
2019-02-14,32.2,32.36,32.14,32.24,11239,31.0776136855466,31.2320366106921,31.019705088617,31.116219416833,11644.9031016918,0.0,1.0
2019-02-15,32.49,32.49,32.15,32.15,4688,31.3575052373729,31.3575052373729,31.0293565214386,31.0293565214386,4857.3098799476,0.0,1.0
2019-02-19,32.55,32.6219,32.5201,32.6,7656,31.4154138343025,31.4848076362898,31.3865560501659,31.4636709984105,7932.50094728644,0.0,1.0
2019-02-20,32.64,32.644,32.51,32.547,10832,31.5022767296969,31.5061373028255,31.3768081030161,31.412518404456,11223.2040570803,0.0,1.0
2019-02-21,32.68,32.711,32.48,32.48,12477,31.5408824609833,31.5708019027302,31.3478538045513,31.3478538045513,12927.6142005346,0.0,1.0
2019-02-22,32.82,32.87,32.762,32.77,30699,31.6760025204857,31.7242596845937,31.6200242101204,31.6277453563777,31807.7124583001,0.0,1.0
2019-02-25,32.74,32.9496,32.74,32.9496,22165,31.5987910579129,31.8010850898536,31.5987910579129,31.8010850898536,22965.5020241123,0.0,1.0
2019-02-26,32.71,32.81,32.7,32.72,45716,31.5698367594481,31.6663510876641,31.5601853266265,31.5794881922697,47367.0602541989,0.0,1.0
2019-02-27,32.755,32.78,32.54,32.54,11305,31.6132682071453,31.6373967891993,31.4057624014809,31.4057624014809,11713.2867305477,0.0,1.0
2019-02-28,32.88,33.045,32.82,32.83,16170,31.7339111174153,31.8931597589716,31.6760025204857,31.6856539533073,16753.9890696998,0.0,1.0
2019-03-01,32.94,32.979,32.802,32.92,58305,31.7918197143448,31.8294603023491,31.6586299414068,31.7725168487017,60410.7194006709,0.0,1.0
2019-03-04,32.89,32.97,32.66,32.97,11532,31.7435625502369,31.8207740128096,31.5215795953401,31.8207740128096,11948.4849691885,0.0,1.0
2019-03-05,32.87,32.96,32.81,32.81,19765,31.7242596845937,31.811122579988,31.6663510876641,31.6663510876641,20478.8246111698,0.0,1.0
2019-03-06,32.818,32.88,32.77,32.86,17962,31.6740722339213,31.7339111174153,31.6277453563777,31.7146082517721,18610.7082046969,0.0,1.0
2019-03-07,32.68,32.84,32.64,32.73,6138,31.5408824609833,31.6953053861289,31.5022767296969,31.5891396250913,6359.67748360033,0.0,1.0
2019-03-08,32.66,32.66,32.53,32.53,7129,31.5215795953401,31.5215795953401,31.3961109686593,31.3961109686593,7386.46803202782,0.0,1.0
2019-03-11,32.99,32.991,32.67,32.67,3378,31.8400768784528,31.841042021735,31.5312310281617,31.5312310281617,3499.99845871651,0.0,1.0
2019-03-12,33.136,33.183,33.111,33.13,3002,31.9809877976482,32.0263495319097,31.9568592155942,31.9751969379552,3110.41899735552,0.0,1.0
2019-03-13,33.24,33.38,33.24,33.289,2881,32.0813626989928,32.2164827584952,32.0813626989928,32.1286547198186,2985.04901111967,0.0,1.0
2019-03-14,33.29,33.35,33.22,33.275,27428,32.1296198631008,32.1875284600304,32.0620598333496,32.1151427138684,28418.5783675774,0.0,1.0
2019-03-15,33.3576,33.46,33.3,33.34,2457,32.1948635489748,32.293694221068,32.1392712959224,32.1778770272088,2545.73600149984,0.0,1.0
2019-03-18,33.25,33.386,33.23,33.386,4415,32.0910141318144,32.2222736181881,32.0717112661712,32.2222736181881,4574.45032422539,0.0,1.0
2019-03-19,33.1,33.3433,33.1,33.242,6968,31.9462426394904,32.1810620000399,31.9462426394904,32.0832929855571,7219.65342224293,0.0,1.0
2019-03-20,33.017,33.22,32.993,33.03,5814,31.8661357470712,32.0620598333496,31.8429723082993,31.8786826097392,6023.97603285309,0.0,1.0
2019-03-21,33.375,33.375,33.16,33.16,1420,32.2116570420844,32.2116570420844,32.00415123642,32.00415123642,1471.28413599095,0.0,1.0
2019-03-22,33.299,33.4,33.29,33.29,2280,32.1383061526402,32.2357856241384,32.1296198631008,32.1296198631008,2362.34354229533,0.0,1.0
2019-03-25,33.31,33.31,33.26,33.26,428,32.148922728744,32.148922728744,32.100665564636,32.100665564636,443.457471974738,0.0,1.0
2019-03-26,33.57,33.591,33.45,33.565,9998,32.3998599821055,32.4201279910309,32.2840427882464,32.3950342656947,10359.0836560828,0.0,1.0
2019-03-27,33.465,33.51,33.357,33.51,4058,32.2985199374788,32.3419513851759,32.1942844630055,32.3419513851759,4204.5570590502,0.0,1.0
2019-03-28,33.338,33.338,33.174,33.281,3999,32.3348600624703,32.3348600624703,32.1757948200969,32.2795751916454,4123.0629030845,0.16465257,1.0
2019-03-29,33.47,33.49,33.39,33.39,8529,32.4628881843806,32.4822863846701,32.3852953832229,32.3852953832229,8793.59927492067,0.0,1.0
2019-04-01,33.541,33.541,33.407,33.43,6757,32.5317517954081,32.5317517954081,32.4017838534689,32.4240917838017,6966.62566545187,0.0,1.0
2019-04-02,33.56,33.56,33.43,33.43,7149,32.5501800856831,32.5501800856831,32.4240917838017,32.4240917838017,7370.78687025535,0.0,1.0
2019-04-03,33.57,33.673,33.543,33.584,8347,32.5598791858278,32.6597799173185,32.5336916154371,32.5734579260304,8605.95300126191,0.0,1.0
2019-04-04,33.52,33.52,33.41,33.41,7411,32.5113836851042,32.5113836851042,32.4046935835123,32.4046935835123,7640.91502244543,0.0,1.0
2019-04-05,33.72,33.72,33.53,33.633,4052,32.7053656879986,32.7053656879986,32.521082785249,32.6209835167396,4177.70714761151,0.0,1.0
2019-04-08,33.606,33.606,33.5,33.555,7943,32.5947959463488,32.5947959463488,32.4919854848148,32.5453305356108,8189.41951467873,0.0,1.0
2019-04-09,33.494,33.57,33.48,33.57,5890,32.486166024728,32.5598791858278,32.4725872845253,32.5598791858278,6072.72830686864,0.0,1.0
2019-04-10,33.57,33.66,33.5,33.66,11917,32.5598791858278,32.6471710871303,32.4919854848148,32.6471710871303,12286.7068307222,0.0,1.0
2019-04-11,33.681,33.681,33.585,33.59,8172,32.6675391974342,32.6675391974342,32.5744278360449,32.5792773861173,8425.52389197464,0.0,1.0
2019-04-12,33.834,33.851,33.68,33.706,9777,32.8159354296485,32.8324238998945,32.6665692874198,32.691786947796,10080.3165800093,0.0,1.0
2019-04-15,33.839,33.86,33.8,33.855,3652,32.8207849797208,32.8411530900247,32.7829584891564,32.8363035399524,3765.29775495489,0.0,1.0
2019-04-16,33.54,33.76,33.54,33.76,13309,32.5307818853937,32.7441620885775,32.5307818853937,32.7441620885775,13721.8915171672,0.0,1.0
2019-04-17,33.37,33.54,33.37,33.54,5008,32.3658971829334,32.5307818853937,32.3658971829334,32.5307818853937,5163.36559606082,0.0,1.0
2019-04-18,33.495,33.57,33.38,33.38,11021,32.4871359347424,32.5598791858278,32.3755962830781,32.3755962830781,11362.9097911714,0.0,1.0
2019-04-22,33.364,33.43,33.27,33.43,11171,32.3600777228466,32.4240917838017,32.2689061814862,32.4240917838017,11517.5633134176,0.0,1.0
2019-04-23,33.614,33.614,33.52,33.52,1899,32.6025552264646,32.6025552264646,32.5113836851042,32.5113836851042,1957.91359163728,0.0,1.0
2019-04-24,33.729,33.768,33.7,33.768,8827,32.7140948781289,32.7519213686933,32.6859674877092,32.7519213686933,9100.84427244984,0.0,1.0
2019-04-25,33.83,33.84,33.675,33.71,7340,32.8120557895906,32.8217548897353,32.6617197373474,32.6956665878539,7567.71235524887,0.0,1.0
2019-04-26,33.9252,33.9355,33.91,33.91,1614,32.9043912229683,32.9143812961174,32.8896485907483,32.8896485907483,1664.07189936944,0.0,1.0
2019-04-29,33.86,33.953,33.86,33.953,3515,32.8411530900247,32.9313547213706,32.8411530900247,32.9313547213706,3624.04753797,0.0,1.0
2019-04-30,34.249,34.249,33.99,33.99,1644,33.2184480856544,33.2184480856544,32.9672413919061,32.9672413919061,1695.00260381868,0.0,1.0
2019-05-01,33.963,34.2,33.963,34.173,3065,32.9410538215154,33.1709224949452,32.9410538215154,33.1447349245545,3160.0869712313,0.0,1.0
2019-05-02,33.97,34.029,33.97,34.029,2204,32.9478431916167,33.0050678824705,32.9478431916167,33.0050678824705,2272.37575353794,0.0,1.0
2019-05-03,34.16,34.19,34.155,34.155,409,33.1321260943664,33.1612233948005,33.127276544294,33.127276544294,421.688603991388,0.0,1.0
2019-05-06,34.064,34.15,33.69,33.69,3157,33.039014732977,33.1224269942216,32.6762683875645,32.6762683875645,3254.94113154233,0.0,1.0
2019-05-07,33.7,33.83,33.6,33.83,3723,32.6859674877092,32.8120557895906,32.588976486262,32.8120557895906,3838.50042215144,0.0,1.0
2019-05-08,33.596,33.67,33.596,33.67,204,32.5850968462041,32.656870187275,32.5850968462041,32.656870187275,210.328790254873,0.0,1.0
2019-05-09,33.65,33.68,33.36,33.41,30537,32.6374719869856,32.6665692874198,32.3561980827887,32.4046935835123,31484.3640588876,0.0,1.0
2019-05-10,33.964,34.07,33.61,33.65,7480,32.9420237315298,33.0448341930639,32.5986755864067,32.6374719869856,7712.0556426787,0.0,1.0
2019-05-13,33.83,33.83,33.734,33.83,24410,32.8120557895906,32.8120557895906,32.7189444282013,32.8120557895906,25167.2831868699,0.0,1.0
2019-05-14,33.9,34.08,33.9,33.95,23394,32.8799494906036,33.0545332932086,32.8799494906036,32.9284449913272,24119.7633295221,0.0,1.0
2019-05-15,34.02,34.09,33.86,33.86,25133,32.9963386923403,33.0642323933533,32.8411530900247,32.8411530900247,25912.7131640967,0.0,1.0
2019-05-16,34.232,34.36,34.21,34.36,35771,33.2019596154083,33.3261080972608,33.18062159509,33.3261080972608,36880.7409617994,0.0,1.0
2019-05-17,34.241,34.295,34.03,34.03,3041,33.2106888055386,33.2630639463201,33.006037792485,33.006037792485,3135.34240767191,0.0,1.0
2019-05-20,34.14,34.27,34.08,34.08,1721,33.1127278940769,33.2388161959583,33.0545332932086,33.0545332932086,1774.39141190509,0.0,1.0
2019-05-21,34.333,34.41,34.321,34.41,5360,33.29992052687,33.3746035979844,33.2882816066964,33.3746035979844,5526.28586159864,0.0,1.0
2019-05-22,34.45,34.45,34.33,34.39,8061,33.4133999985633,33.4133999985633,33.2970107968266,33.3552053976949,8311.08028551242,0.0,1.0
2019-05-23,34.349,34.39,34.23,34.306,50675,33.3154390871016,33.3552053976949,33.2000197953794,33.2737329564793,52247.1149321848,0.0,1.0
2019-05-24,34.46,34.48,34.41,34.48,1612,33.423099098708,33.4424972989974,33.3746035979844,33.4424972989974,1662.00985240616,0.0,1.0
2019-05-28,34.11,34.53,34.11,34.53,3733,33.0836305936428,33.490992799721,33.0836305936428,33.490992799721,3848.81065696785,0.0,1.0
2019-05-29,33.835,33.9,33.725,33.9,16887,32.8169053396629,32.8799494906036,32.710215238071,32.8799494906036,17410.8935344806,0.0,1.0
2019-05-30,33.927,33.94,33.857,33.94,3791,32.9061370609944,32.9187458911825,32.8382433599813,32.9187458911825,3908.61001890306,0.0,1.0
2019-05-31,33.94,33.99,33.778,33.92,2399,32.9187458911825,32.9672413919061,32.761620468838,32.8993476908931,2473.42533245805,0.0,1.0
2019-06-03,34.22,34.22,34.054,34.075,113183,33.1903206952347,33.1903206952347,33.0293156328323,33.0496837431362,116694.330722634,0.0,1.0
2019-06-04,34.39,34.39,34.09,34.26,7951,33.3552053976949,33.3552053976949,33.0642323933533,33.2291170958136,8197.66770253186,0.0,1.0
2019-06-05,35.002,35.002,34.573,34.573,8884,33.9487903265519,33.9487903265519,33.5326989303433,33.5326989303433,9159.6126109034,0.0,1.0
2019-06-06,35.21,35.247,35.03,35.03,8082,34.1505316095621,34.1864182800975,33.9759478069571,33.9759478069571,8332.73177862688,0.0,1.0
2019-06-07,35.3,35.56,35.22,35.48,9913,34.2378235108645,34.4900001146273,34.1602307097068,34.4124073134695,10220.5357735126,0.0,1.0
2019-06-10,35.25,35.26,35.17,35.17,8797,34.1893280101409,34.1990271102856,34.1117352089832,34.1117352089832,9069.9135680006,0.0,1.0
2019-06-11,35.051,35.19,34.989,35.19,6291,33.996315917261,34.1311334092726,33.9361814963637,34.1311334092726,6486.1687230069,0.0,1.0
2019-06-12,35.254,35.26,35.21,35.227,3391,34.1932076501988,34.1990271102856,34.1505316095621,34.1670200798081,3496.20062624645,0.0,1.0
2019-06-13,35.31,35.32,35.21,35.28,3557,34.2475226110093,34.257221711154,34.1505316095621,34.2184253105751,3667.35052419894,0.0,1.0
2019-06-14,35.46,35.52,35.35,35.35,4310,34.3930091131801,34.4512037140484,34.2863190115881,34.2863190115881,4443.71120587502,0.0,1.0
2019-06-17,35.42,35.52,35.34,35.43,18769,34.3542127126012,34.4512037140484,34.2766199114434,34.3639118127459,19351.27972693,0.0,1.0
2019-06-18,35.37,35.45,35.313,35.45,2128,34.3057172118776,34.3833100130353,34.2504323410527,34.3833100130353,2194.01796893319,0.0,1.0
2019-06-19,35.6006,35.6006,35.35,35.35,11852,34.5293784612148,34.5293784612148,34.2863190115881,34.2863190115881,12219.6903044155,0.0,1.0
2019-06-20,35.8,35.8,35.58,35.75,9805,34.7227785181006,34.7227785181006,34.5093983149167,34.674283017377,10109.1852374953,0.0,1.0
2019-06-21,35.72,35.75,35.59,35.59,11552,34.6451857169428,34.674283017377,34.5190974150614,34.5190974150614,11910.383259923,0.0,1.0
2019-06-24,35.59,35.7,35.58,35.58,2864,34.5190974150614,34.6257875166534,34.5093983149167,34.5093983149167,2952.85125142136,0.0,1.0
2019-06-25,35.44,35.69,35.44,35.629,3238,34.3736109128906,34.6160884165086,34.3736109128906,34.5569239056259,3338.4540335553,0.0,1.0
2019-06-26,34.94,35.6,34.931,35.6,10195,33.8886559056546,34.5287965152062,33.8799267155243,34.5287965152062,10511.2843953355,0.0,1.0
2019-06-27,34.845,34.88,34.82,34.82,1977,33.9662439057578,34.0003612407184,33.9418743807859,33.9418743807859,2028.14786324732,0.17499505,1.0
2019-06-28,35.022,35.033,34.95,34.975,12453,34.1387801425584,34.1495027335461,34.0685959106395,34.0929654356114,12775.1772084061,0.0,1.0
2019-07-01,35.136,35.136,34.99,35.005,7728,34.2499051764301,34.2499051764301,34.1075871505945,34.1222088655776,7927.93459138861,0.0,1.0
2019-07-02,35.428,35.446,35.31,35.316,10833,34.5345412281012,34.5520872860809,34.4195170702341,34.4253657562273,11113.2654540001,0.0,1.0
2019-07-03,35.866,35.88,35.642,35.67,3905,34.9614953056079,34.9751422395922,34.7431443618602,34.7704382298287,4006.02802528113,0.0,1.0
2019-07-05,35.705,35.75,35.48,35.608,8322,34.8045555647892,34.8484207097386,34.5852298400426,34.7100018078985,8537.30223467083,0.0,1.0
2019-07-08,35.69,35.761,35.67,35.715,5854,34.7899338498061,34.8591433007262,34.7704382298287,34.814303374778,6005.45148783502,0.0,1.0
2019-07-09,35.86,35.9,35.65,35.9,27198,34.9556466196147,34.9946378595696,34.7509426098512,34.9946378595696,27901.6517878607,0.0,1.0
2019-07-10,35.905,35.95,35.88,35.88,7132,34.999511764564,35.0433769095133,34.9751422395922,34.9751422395922,7316.51520519975,0.0,1.0
2019-07-11,35.795,35.91,35.7,35.84,9253,34.8922858546879,35.0043856695584,34.7996816597949,34.9361509996372,9492.3885577276,0.0,1.0
2019-07-12,35.818,36.01,35.76,36.01,7164,34.914705817662,35.1018637694458,34.8581685197273,35.1018637694458,7349.34309170653,0.0,1.0
2019-07-15,35.891,36.09,35.82,36.09,9152,34.9858648305798,35.1798462493557,34.9166553796597,35.1798462493557,9388.77554094055,0.0,1.0
2019-07-16,35.805,35.9,35.77,35.9,4756,34.9020336646766,34.9946378595696,34.8679163297161,34.9946378595696,4879.04463207095,0.0,1.0
2019-07-17,35.72,35.894,35.7,35.894,3213,34.8191772797724,34.9887891735764,34.7996816597949,34.9887891735764,3296.1249795719,0.0,1.0
2019-07-18,35.8,35.86,35.645,35.645,6406,34.8971597596823,34.9556466196147,34.7460687048568,34.7460687048568,6571.73253007705,0.0,1.0
2019-07-19,35.439,35.84,35.439,35.75,7851,34.5452638190888,34.9361509996372,34.5452638190888,34.8484207097386,8054.11678014908,0.0,1.0
2019-07-22,35.42,35.49,35.319,35.36,5225,34.5267429801102,34.5949776500314,34.428290099224,34.4682561201778,5360.17834368602,0.0,1.0
2019-07-23,35.466,35.518,35.326,35.38,2967,34.5715829060584,34.6222715179998,34.4351135662161,34.4877517401553,3043.76060205099,0.0,1.0
2019-07-24,35.436,35.436,35.3,35.4,3595,34.5423394760922,34.5423394760922,34.4097692602454,34.5072473601327,3688.00787474665,0.0,1.0
2019-07-25,35.385,35.438,35.385,35.4,2561,34.4926256451496,34.5442890380899,34.4926256451496,34.5072473601327,2627.25679199615,0.0,1.0
2019-07-26,35.654,35.654,35.565,35.565,3492,34.7548417338467,34.7548417338467,34.6680862249469,34.6680862249469,3582.34311505293,0.0,1.0
2019-07-29,35.715,35.825,35.698,35.806,6487,34.814303374778,34.9215292846541,34.7977320977971,34.9030084456755,6654.82811779736,0.0,1.0
2019-07-30,35.58,35.83,35.58,35.72,5526,34.68270793993,34.9264031896485,34.68270793993,34.8191772797724,5668.96565114047,0.0,1.0
2019-07-31,35.45,35.709,35.27,35.692,9113,34.5559864100764,34.8084546887847,34.3805258302791,34.7918834118039,9348.76655426042,0.0,1.0
2019-08-01,35.38,35.6,35.37,35.37,7395,34.4877517401553,34.7022035599075,34.4780039301665,34.4780039301665,7586.31939742738,0.0,1.0
2019-08-02,35.387,35.509,35.32,35.421,13039,34.4945752071474,34.61349848901,34.4292648802228,34.5277177611091,13376.3378800616,0.0,1.0
2019-08-05,34.63,35.14,34.516,35.14,24729,33.7566659909999,34.2538043004255,33.6455409571283,34.2538043004255,25368.7751695716,0.0,1.0
2019-08-06,35.16,35.18,34.62,34.62,37560,34.273299920403,34.2927955403805,33.7469181810112,33.7469181810112,38531.7317873391,0.0,1.0
2019-08-07,35.273,35.37,34.89,34.9,13199,34.3834501732758,34.4780039301665,34.0101090507071,34.0198568606958,13540.4773125955,0.0,1.0
2019-08-08,35.729,35.729,35.44,35.44,10011,34.8279503087622,34.8279503087622,34.5462386000877,34.5462386000877,10269.9991193571,0.0,1.0
2019-08-09,35.752,35.802,35.55,35.67,3344,34.8503702717363,34.89910932168,34.6534645099638,34.7704382298287,3430.51413995905,0.0,1.0
2019-08-12,35.49,35.8,35.423,35.58,23710,34.5949776500314,34.8971597596823,34.5296673231068,34.68270793993,24323.4121586211,0.0,1.0
2019-08-13,35.711,35.76,35.64,35.64,16615,34.8104042507825,34.8581685197273,34.7411947998625,34.7411947998625,17044.8541971949,0.0,1.0
2019-08-14,35.119,35.56,35.119,35.56,7189,34.2333338994492,34.6632123199525,34.2333338994492,34.6632123199525,7374.98987803996,0.0,1.0
2019-08-15,35.488,35.488,35.27,35.27,4880,34.5930280880336,34.5930280880336,34.3805258302791,34.3805258302791,5006.25269228474,0.0,1.0
2019-08-16,35.7847,35.7847,35.65,35.6815,16552,34.8822456103995,34.8822456103995,34.7509426098512,34.7816482113157,16980.2242956346,0.0,1.0
2019-08-19,36.029,36.049,35.877,35.877,67700,35.1203846084244,35.1398802284018,34.9722178965955,34.9722178965955,69451.4973909173,0.0,1.0
2019-08-20,35.76,36.18,35.76,36.03,34052,34.8581685197273,35.2675765392543,34.8581685197273,35.1213593894232,34932.9747290328,0.0,1.0
2019-08-21,35.91,36.12,35.856,36.12,6862,35.0043856695584,35.2090896793219,34.9517474956192,35.2090896793219,7039.52991279874,0.0,1.0
2019-08-22,36.049,36.07,35.764,35.77,13038,35.1398802284018,35.1603506293782,34.8620676437228,34.8679163297161,13375.3120086083,0.0,1.0
2019-08-23,35.47,36.09,35.47,36.09,7709,34.5754820300539,35.1798462493557,34.5754820300539,35.1798462493557,7908.44303377522,0.0,1.0
2019-08-26,35.8,35.8,35.59,35.68,9007,34.8971597596823,34.8971597596823,34.6924557499188,34.7801860398174,9240.02418020668,0.0,1.0
2019-08-27,35.845,36.01,35.845,36.01,19290,34.9410249046316,35.1018637694458,34.9410249046316,35.1018637694458,19789.0603348714,0.0,1.0
2019-08-28,35.909,35.909,35.831,35.843,6124,35.0034108885595,35.0034108885595,34.9273779706474,34.9390753426338,6282.43678023601,0.0,1.0
2019-08-29,36.173,36.199,36.03,36.108,10834,35.2607530722622,35.2860973782329,35.1213593894232,35.1973923073354,11114.2913254535,0.0,1.0
2019-08-30,36.21,36.67,36.16,36.33,13018,35.2968199692205,35.7452192287025,35.2480809192768,35.4137936890854,13354.7945795416,0.0,1.0
2019-09-03,36.41,36.48,36.28,36.48,19343,35.4917761689953,35.5600108389164,35.3650546391417,35.5600108389164,19843.4315218983,0.0,1.0
2019-09-04,36.654,36.675,36.5,36.5,8243,35.7296227327205,35.7500931336968,35.5795064588939,35.5795064588939,8456.25838985719,0.0,1.0
2019-09-05,36.61,36.77,36.597,36.77,7100,35.68673236877,35.8426973285899,35.6740602157847,35.8426973285899,7283.68731869297,0.0,1.0
2019-09-06,36.65,36.772,36.65,36.772,2500,35.725723608725,35.8446468905876,35.725723608725,35.8446468905876,2564.67863334259,0.0,1.0
2019-09-09,36.44,36.48,36.39,36.48,4398,35.5210195989615,35.5600108389164,35.4722805490178,35.5600108389164,4511.78265177629,0.0,1.0
2019-09-10,36.1,36.14,36.0,36.14,12900,35.1895940593444,35.2285852992994,35.092115959457,35.2285852992994,13233.7417480478,0.0,1.0
2019-09-11,36.307,36.321,36.21,36.249,14700,35.3913737261113,35.4050206600955,35.2968199692205,35.3348364281766,15080.3103640544,0.0,1.0
2019-09-12,36.479,36.62,36.3,36.3,3465,35.5590360579176,35.6964801787588,35.3845502591192,35.3845502591192,3554.64458581283,0.0,1.0
2019-09-13,36.36,36.53,36.23,36.49,11188,35.4430371190516,35.6087498888601,35.316315589198,35.5697586489052,11477.4498199348,0.0,1.0
2019-09-16,36.304,36.35,36.24,36.32,4900,35.3884493831147,35.4332893090629,35.3260633991867,35.4040458790966,5026.77012135148,0.0,1.0
2019-09-17,36.622,36.635,36.48,36.62,4200,35.6984297407565,35.7111018937419,35.5600108389164,35.6964801787588,4308.66010401556,0.0,1.0
2019-09-18,36.708,36.711,36.57,36.63,3836,35.7822609066597,35.7851852496563,35.6477411288151,35.7062279887475,3935.24289500087,0.0,1.0
2019-09-19,36.8,36.98,36.737,36.98,6738,35.8719407585561,36.0474013383534,35.810529555627,36.0474013383534,6912.32185258495,0.0,1.0
2019-09-20,36.746,36.88,36.704,36.84,5490,35.8193025846169,35.949923238466,35.7783617826642,35.910931998511,5632.03427882033,0.0,1.0
2019-09-23,36.79,36.85,36.53,36.53,6735,35.8621929485673,35.9206798084998,35.6087498888601,35.6087498888601,6909.24423822495,0.0,1.0
2019-09-24,36.821,37.03,36.762,36.9,6878,35.8924111595324,36.096140388297,35.8348990805989,35.9694188584434,7055.94385605214,0.0,1.0
2019-09-25,36.873,36.9,36.803,36.826,8304,35.9430997714739,35.9694188584434,35.8748651015527,35.8972850645268,8518.83654851074,0.0,1.0
2019-09-26,37.03,37.093,36.883,37.01,2420,36.096140388297,36.1575515912261,35.9528475814626,36.0766447683196,2482.60891707563,0.0,1.0
2019-09-27,36.775,36.89,36.591,36.84,15700,35.864989991989,35.977144277484,35.685543135197,35.9283815446601,16098.3594343387,0.017869407,1.0
2019-09-30,36.824,36.93,36.786,36.786,13500,35.9127774701564,36.0161544637431,35.8757177932102,35.8757177932102,13842.5383671066,0.0,1.0
2019-10-01,36.569,36.757,36.54,36.757,8900,35.6640875327544,35.8474354081724,35.6358051477166,35.8474354081724,9125.82159016656,0.0,1.0
2019-10-02,36.049,36.53,35.98,36.53,23300,35.1569551113857,35.6260526011518,35.0896625400887,35.6260526011518,23891.1958484136,0.0,1.0
2019-10-03,36.213,36.213,35.92,36.11,27075,35.3168968750482,35.3168968750482,35.0311472607,35.2164456454309,27761.9797251415,0.0,1.0
2019-10-04,36.771,37.06,36.453,37.06,17681,35.861088973363,36.1429375690853,35.550957992603,36.1429375690853,18129.6237680601,0.0,1.0
2019-10-07,36.597,36.83,36.54,36.59,17484,35.6913946631358,35.9186289980953,35.6358051477166,35.6845678805405,17927.6252452216,0.0,1.0
2019-10-08,36.177,36.402,36.177,36.276,6700,35.2817877074149,35.5012200051226,35.2817877074149,35.3783379184063,6870.00052293438,0.0,1.0
2019-10-09,36.354,36.45,36.212,36.212,12700,35.4544077816116,35.5480322286335,35.3159216203917,35.3159216203917,13022.2397972039,0.0,1.0
2019-10-10,36.434,36.56,36.354,36.36,4564,35.5324281541299,35.6553102408461,35.4544077816116,35.4602593095505,4679.80334129439,0.0,1.0
2019-10-11,36.491,36.72,36.487,36.487,9900,35.5880176695491,35.8113509858827,35.5841166509232,35.5841166509232,10151.1948025448,0.0,1.0
2019-10-14,36.332,36.5,36.31,36.447,43300,35.4329521791691,35.5967949614574,35.4114965767266,35.5451064646641,44398.6600959788,0.0,1.0
2019-10-15,36.39,36.423,36.354,36.4,12100,35.4895169492448,35.5217003529086,35.4544077816116,35.4992694958096,12407.015869777,0.0,1.0
2019-10-16,36.375,36.379,36.311,36.355,13500,35.4748881293976,35.4787891480236,35.412471831383,35.4553830362681,13842.5383671066,0.0,1.0
2019-10-17,36.51,36.65,36.4,36.65,6211,35.6065475080222,35.7430831599292,35.4992694958096,35.7430831599292,6368.5930220814,0.0,1.0
2019-10-18,36.615,36.615,36.33,36.33,5869,35.7089492469524,35.7089492469524,35.4310016698561,35.4310016698561,6017.91538344804,0.0,1.0
2019-10-21,36.735,36.735,36.62,36.62,3782,35.8259798057298,35.8259798057298,35.7138255202348,35.7138255202348,3877.9614892146,0.0,1.0
2019-10-22,36.565,36.745,36.56,36.73,9582,35.6601865141285,35.8357323522946,35.6553102408461,35.8211035324474,9825.12612100853,0.0,1.0
2019-10-23,36.623,36.68,36.507,36.62,8800,35.7167512842043,35.7723407996235,35.6036217440528,35.7138255202348,9023.28426892871,0.0,1.0
2019-10-24,36.735,36.755,36.66,36.692,5300,35.8259798057298,35.8454848988594,35.752835706494,35.7840438555013,5434.4780256048,0.0,1.0
2019-10-25,36.509,36.66,36.487,36.6,5055,35.6055722533657,35.752835706494,35.5841166509232,35.6943204271053,5183.26158857213,0.0,1.0
2019-10-28,36.33,36.45,36.3,36.444,11800,35.4310016698561,35.5480322286335,35.4017440301618,35.5421807006947,12099.4039060635,0.0,1.0
2019-10-29,36.4,36.5,36.28,36.28,13953,35.4992694958096,35.5967949614574,35.3822389370322,35.3822389370322,14307.0324323139,0.0,1.0
2019-10-30,36.67,36.688,36.39,36.45,4870,35.7625882530587,35.7801428368753,35.4895169492448,35.5480322286335,4993.56754428215,0.0,1.0
2019-10-31,36.635,36.66,36.534,36.66,12700,35.728454340082,35.752835706494,35.6299536197777,35.752835706494,13022.2397972039,0.0,1.0
2019-11-01,36.663,36.75,36.6,36.74,13368,35.7557614704634,35.840608625577,35.6943204271053,35.8308560790122,13707.1891030726,0.0,1.0
2019-11-04,36.374,36.98,36.31,36.98,9824,35.4739128747412,36.064917196567,35.4114965767266,36.064917196567,10073.2664384041,0.0,1.0
2019-11-05,36.177,36.36,36.04,36.36,12100,35.2817877074149,35.4602593095505,35.1481778194774,35.4602593095505,12407.015869777,0.0,1.0
2019-11-06,36.381,36.394,36.26,36.26,7500,35.4807396573365,35.4934179678707,35.3627338439026,35.3627338439026,7690.29909283698,0.0,1.0
2019-11-07,36.217,36.347,36.204,36.347,5200,35.3207978936741,35.4475809990163,35.3081195831399,35.4475809990163,5331.94070436697,0.0,1.0
2019-11-08,36.159,36.25,36.11,36.11,7765,35.2642331235983,35.3529812973379,35.2164456454309,35.2164456454309,7962.02299411722,0.0,1.0
2019-11-11,36.14,36.21,36.11,36.14,5064,35.2457032851253,35.3139711110787,35.2164456454309,35.2457032851253,5192.48994748352,0.0,1.0
2019-11-12,36.076,36.23,36.03,36.15,25819,35.1832869871106,35.3334762042083,35.1384252729126,35.25545583169,26474.1109703944,0.0,1.0
2019-11-13,36.355,36.44,36.108,36.133,7753,35.4553830362681,35.5382796820687,35.2144951361179,35.2388765025299,7949.71851556867,0.0,1.0
2019-11-14,36.474,36.493,36.43,36.447,3900,35.571438340389,35.5899681788621,35.5285271355039,35.5451064646641,3998.95552827523,0.0,1.0
2019-11-15,36.57,36.67,36.515,36.67,6729,35.6650627874109,35.7625882530587,35.6114237813046,35.7625882530587,6899.73634609334,0.0,1.0
2019-11-18,36.621,36.775,36.54,36.54,8211,35.7148007748913,35.864989991989,35.6358051477166,35.6358051477166,8419.33944683792,0.0,1.0
2019-11-19,36.65,36.78,36.61,36.78,10459,35.7430831599292,35.8698662652714,35.70407297367,35.8698662652714,10724.3784282643,0.0,1.0
2019-11-20,36.642,36.675,36.49,36.55,13426,35.7352811226773,35.7674645263411,35.5870424148927,35.6455576942813,13766.6607493906,0.0,1.0
2019-11-21,36.425,36.6,36.386,36.6,12500,35.5236508622216,35.6943204271053,35.4856159306189,35.6943204271053,12817.1651547283,0.0,1.0
2019-11-22,36.4,36.458,36.28,36.4,14707,35.4992694958096,35.5558342658853,35.3822389370322,35.4992694958096,15080.1638344471,0.0,1.0
2019-11-25,36.373,36.473,36.35,36.473,12000,35.4729376200847,35.5704630857325,35.4505067629857,35.5704630857325,12304.4785485392,0.0,1.0
2019-11-26,36.705,36.705,36.464,36.464,3462,35.7967221660355,35.7967221660355,35.5616857938242,35.5616857938242,3549.84206125355,0.0,1.0
2019-11-27,36.746,36.77,36.61,36.77,19995,35.8367076069511,35.8601137187066,35.70407297367,35.8601137187066,20502.3373815034,0.0,1.0
2019-11-29,36.669,36.79,36.669,36.67,8552,35.7616129984023,35.8796188118361,35.7616129984023,35.7625882530587,8768.9917122589,0.0,1.0
2019-12-02,36.333,37.05,36.333,37.05,18425,35.4339274338256,36.1331850225205,35.4339274338256,36.1331850225205,18892.5014380695,0.0,1.0
2019-12-03,35.73,36.22,35.38,36.22,52225,34.8458488759691,35.3237236576435,34.5045097462018,35.3237236576435,53550.1160164549,0.0,1.0
2019-12-04,36.218,36.306,35.98,35.98,6476,35.3217731483306,35.4075955581006,35.0896625400887,35.0896625400887,6640.31692336163,0.0,1.0
2019-12-05,36.184,36.23,36.143,36.23,6751,35.2886144900103,35.3334762042083,35.2486290490947,35.3334762042083,6922.29455676566,0.0,1.0
2019-12-06,36.805,36.83,36.46,36.46,17969,35.8942476316833,35.9186289980953,35.5577847751983,35.5577847751983,18424.931253225,0.0,1.0
2019-12-09,36.64,36.84,36.62,36.65,3068,35.7333306133644,35.9283815446601,35.7138255202348,35.7430831599292,3145.84501557651,0.0,1.0
2019-12-10,36.608,36.82,36.6,36.66,6174,35.7021224643571,35.9088764515305,35.6943204271053,35.752835706494,6330.6542132234,0.0,1.0
2019-12-11,36.925,36.925,36.71,36.71,8500,36.0112781904607,36.0112781904607,35.8015984393179,35.8015984393179,8715.67230521524,0.0,1.0
2019-12-12,37.79,37.81,36.81,36.81,11777,36.8548734683144,36.874378561444,35.8991239049657,35.8991239049657,12075.8203221788,0.0,1.0
2019-12-13,37.632,38.095,37.51,37.715,7060,36.7007832325909,37.1523261385403,36.5818021645005,36.7817293690786,7239.13487939053,0.0,1.0
2019-12-16,38.03,38.212,38.01,38.212,3900,37.0889345858692,37.2664309333483,37.0694294927396,37.2664309333483,3998.95552827523,0.0,1.0
2019-12-17,38.114,38.139,38.04,38.04,6500,37.1708559770134,37.1952373434253,37.098687132434,37.098687132434,6664.92588045871,0.0,1.0
2019-12-18,38.29,38.34,38.162,38.162,4300,37.3425007965536,37.3912635293775,37.2176682005243,37.2176682005243,4409.10481322653,0.0,1.0
2019-12-19,38.435,38.466,38.299,38.33,29500,37.4839127217429,37.5141456160937,37.3512780884619,37.3815109828127,30248.5097651588,0.0,1.0
2019-12-20,38.618,38.69,38.561,38.59,9100,37.6623843238784,37.7326026591449,37.6067948084592,37.6350771934971,9330.89623264221,0.0,1.0
2019-12-23,38.934,39.0,38.745,38.84,23881,37.9705647953256,38.0349316026531,37.7862416652512,37.8788908576166,24486.9376848053,0.0,1.0
2019-12-24,38.916,39.03,38.91,39.03,2564,37.953010211509,38.0641892423475,37.9471586835701,38.0641892423475,2629.05691653787,0.0,1.0
2019-12-26,39.023,39.122,38.94,39.03,13900,38.0573624597521,38.1539126707435,37.9764163232644,38.0641892423475,14252.6876520579,0.0,1.0
2019-12-27,38.812,39.22,38.812,39.22,91303,37.8515837272352,38.2494876270784,37.8515837272352,38.2494876270784,93619.6504097727,0.0,1.0
2019-12-30,38.507,38.67,38.37,38.67,17428,37.6805848383591,37.8400866257914,37.5465250538302,37.8400866257914,17810.2330120104,0.12966232,1.0
2019-12-31,38.63,38.636,38.38,38.38,4200,37.8009450828632,37.8068163143024,37.5563104395623,37.5563104395623,4292.11490994052,0.0,1.0
2020-01-02,39.193,40.33,38.86,40.33,14595,38.3518622995769,39.4644606573097,38.0260089547001,39.4644606573097,14915.0993120433,0.0,1.0
2020-01-03,38.739,39.1,38.73,39.1,16800,37.9076057873424,38.260858212269,37.8987989401836,38.260858212269,17168.4596397621,0.0,1.0
2020-01-06,38.771,38.771,38.5,38.5,7334,37.9389190216849,37.9389190216849,37.6737350683467,37.6737350683467,7494.85017845329,0.0,1.0
2020-01-07,39.09,39.15,38.81,38.81,8483,38.251072826537,38.3097851409292,37.9770820260399,37.9770820260399,8669.05018595843,0.0,1.0
2020-01-08,39.127,39.29,38.99,39.099,16538,38.2872787537455,38.4467805411777,38.1532189692166,38.2598796736958,16900.7134239515,0.0,1.0
2020-01-09,39.363,39.399,39.189,39.221,16000,38.5182138570216,38.5534412456569,38.3479481452841,38.3792613796266,16350.9139426306,0.0,1.0
2020-01-10,39.11,39.391,38.997,39.391,24654,38.270643598001,38.5456129370713,38.160068739229,38.5456129370713,25194.7145213509,0.0,1.0
2020-01-13,39.44,39.5,39.16,39.19,34743,38.5935613271583,38.6522736415505,38.3195705266612,38.3489266838573,35504.9876943008,0.0,1.0
2020-01-14,39.47,42.12,39.41,39.58,30524,38.6229174843544,41.2160447033445,38.5642051699622,38.7305567274068,31193.4560740534,0.0,1.0
2020-01-15,39.23,39.499,39.14,39.45,50390,38.3880682267855,38.6512951029773,38.2999997551971,38.6033467128903,51495.1595980721,0.0,1.0
2020-01-16,39.777,39.779,39.645,39.679,38000,38.923328826328,38.9252859034744,38.7941617346651,38.827432046154,38833.4206137475,0.0,1.0
2020-01-17,39.874,39.88,39.78,39.86,107600,39.0182470679287,39.024118299368,38.9262644420476,39.0045475279039,109959.896264191,0.0,1.0
2020-01-21,39.51,39.78,39.51,39.73,14735,38.6620590272826,38.9262644420476,38.6620590272826,38.8773375133874,15058.1698090413,0.0,1.0
2020-01-22,39.36,39.75,39.35,39.7,16811,38.515278241302,38.8969082848515,38.5054928555699,38.8479813561913,17179.7008930976,0.0,1.0
2020-01-23,39.58,39.61,39.16,39.43,10108,38.7305567274068,38.7599128846029,38.3195705266612,38.5837759414263,10329.6898832569,0.0,1.0
2020-01-24,38.95,39.33,38.785,39.246,9000,38.1140774262884,38.4859220841059,37.9526185617098,38.4037248439568,9197.3890927297,0.0,1.0
2020-01-27,37.72,37.979,37.71,37.91,15475,36.9104749812477,37.1639164717075,36.9006895955157,37.0963973101565,15814.399578888,0.0,1.0
2020-01-28,38.29,38.368,38.11,38.135,5800,37.4682419679739,37.5445679766838,37.2921050247972,37.3165684891273,5927.20630420358,0.0,1.0
2020-01-29,38.0,38.273,38.0,38.23,22800,37.1844657817448,37.4516068122294,37.1844657817448,37.4095296535817,23300.0523682485,0.0,1.0
2020-01-30,38.03,38.22,37.42,37.695,12570,37.2138219389409,37.3997442678496,36.6169134092866,36.8860115169176,12845.6867661791,0.0,1.0
2020-01-31,37.135,37.66,37.0,37.66,9800,36.3380299159235,36.8517626668555,36.205927208541,36.8517626668555,10014.9347898612,0.0,1.0
2020-02-03,37.425,37.655,37.24,37.24,12403,36.6218061021526,36.8468699739895,36.4407764661099,36.4407764661099,12675.0241019029,0.0,1.0
2020-02-04,37.488,37.79,37.488,37.66,32094,36.6834540322645,36.978972681372,36.6834540322645,36.8517626668555,32797.889504674,0.0,1.0
2020-02-05,37.6874,37.745,37.53,37.53,53320,36.8785746237613,36.9349384455778,36.724552652339,36.724552652339,54489.4207138163,0.0,1.0
2020-02-06,37.746,37.8,37.7,37.767,45500,36.935916984151,36.988758067104,36.8909042097837,36.9564662941883,46497.9115243557,0.0,1.0
2020-02-07,37.665,37.83,37.61,37.83,33871,36.8566553597215,37.0181142243001,36.8028357381953,37.0181142243001,34613.8628844275,0.0,1.0
2020-02-10,37.874,37.874,37.712,37.76,16300,37.0611699215211,37.0611699215211,36.9026466726621,36.9496165241759,16657.4935790549,0.0,1.0
2020-02-11,37.985,38.1,37.95,38.1,53654,37.1697877031467,37.2823196390652,37.1355388530846,37.2823196390652,54830.7460423688,0.0,1.0
2020-02-12,37.98,38.03,37.87,37.97,7858,37.1648950102807,37.2138219389409,37.0572557672283,37.1551096245487,8030.34261007444,0.0,1.0
2020-02-13,38.24,38.28,38.1,38.1,3500,37.4193150393137,37.4584565822419,37.2823196390652,37.2823196390652,3576.76242495044,0.0,1.0
2020-02-14,38.481,38.481,38.323,38.37,5400,37.6551428354558,37.6551428354558,37.5005337408896,37.5465250538302,5518.43345563782,0.0,1.0
2020-02-18,38.464,38.52,38.385,38.52,32617,37.6385076797114,37.6933058398108,37.5612031324283,37.6933058398108,33332.3600041738,0.0,1.0
2020-02-19,38.262,38.43,38.262,38.43,2468,37.4408428879242,37.6052373682224,37.4408428879242,37.6052373682224,2522.12847565076,0.0,1.0
2020-02-20,38.227,38.234,38.0,38.234,3289,37.4065940378621,37.4134438078745,37.1844657817448,37.4134438078745,3361.13474733199,0.0,1.0
2020-02-21,38.206,38.285,37.94,37.94,5271,37.3860447278248,37.4633492751079,37.1257534673526,37.1257534673526,5386.60421197535,0.0,1.0
2020-02-24,37.57,37.877,37.37,37.37,10917,36.7636941952672,37.0641055372407,36.5679864806264,36.5679864806264,11156.4329694811,0.0,1.0
2020-02-25,36.623,37.882,36.62,37.771,81858,35.8370181664432,37.0689982301068,35.8340825507235,36.9603804484811,83653.3195947407,0.0,1.0
2020-02-26,36.381,36.939,36.37,36.55,9054,35.6002118317278,36.1462363555756,35.5894479074226,35.7655848505993,9252.57342728608,0.0,1.0
2020-02-27,34.751,35.99,34.751,35.89,340284,34.0051939574056,35.2176032496051,34.0051939574056,35.1197493922848,347747.150003381,0.0,1.0
2020-02-28,33.69,33.88,33.058,33.87,147659,32.9669645312364,33.1528868601451,32.3485281529716,33.1431014744131,150897.47511593,0.0,1.0
2020-03-02,35.33,35.36,33.959,34.01,38562,34.5717677912906,34.6011239484867,33.2301914074282,33.2800968746616,39407.7464659825,0.0,1.0
2020-03-03,34.06,35.59,33.736,35.59,37086,33.3290238033218,34.8261878203236,33.0119773056038,34.8261878203236,37899.3746547748,0.0,1.0
2020-03-04,35.101,35.101,34.115,34.25,11300,34.347682458027,34.347682458027,33.382843424848,33.5149461322305,11547.8329719828,0.0,1.0
2020-03-05,33.38,34.1,33.25,34.1,18894,32.6636175735432,33.3681653462499,32.5364075590267,33.3681653462499,19308.3855020039,0.0,1.0
2020-03-06,32.12,32.686,31.61,32.13,43284,31.4306589713064,31.9845118037398,30.9316042989725,31.4404443570384,44233.3099433013,0.0,1.0
2020-03-09,28.03,29.44,27.93,28.46,50149,27.4284362069028,28.8081755951202,27.3305823495824,27.8492077933805,51248.8739568113,0.0,1.0
2020-03-10,29.7,29.759,27.9,29.57,55107,29.0625956241532,29.1203293999722,27.3012261923863,28.9353856096367,56315.6134147838,0.0,1.0
2020-03-11,27.814,28.85,27.442,28.85,17200,27.2170718750908,28.2308378369299,26.853055525859,28.2308378369299,17577.2324883278,0.0,1.0
2020-03-12,24.43,25.9,24.33,25.27,99791,23.9056973433691,25.3441490459787,23.8078434860487,24.7276697448603,101979.628328065,0.0,1.0
2020-03-13,26.9,26.9,24.402,25.301,34321,26.3226876191825,26.3226876191825,23.8782982633194,24.7580044406296,35073.732339064,0.0,1.0
2020-03-16,23.033,24.679,23.033,23.34,93185,22.5386789566034,24.1493534480968,22.5386789566034,22.8390902985769,95228.7447340017,0.0,1.0
2020-03-17,24.14,24.21,22.46,23.49,38282,23.62192115714,23.6904188572643,21.9779763541576,22.9858710845575,39121.6054719864,0.0,1.0
2020-03-18,21.93,22.97,21.0,22.5,37063,21.4593509103596,22.4770310264915,20.54931003728,22.0171178970857,37875.8702159822,0.0,1.0
2020-03-19,22.89,23.18,21.1,21.85,74554,22.3987479406352,22.6825241268643,20.6471638946004,21.3810678245033,76189.12737993,0.0,1.0
2020-03-20,22.14,23.69,22.0,23.45,57307,21.6648440107324,23.1815787991983,21.5278486104838,22.9467295416294,58563.8640818955,0.0,1.0
2020-03-23,21.44,22.28,21.13,22.28,164452,20.9798670094897,21.8018394109809,20.6765200517965,21.8018394109809,168058.781230843,0.0,1.0
2020-03-24,24.37,24.37,23.1,23.18,31700,23.8469850289769,23.8469850289769,22.604241041008,22.6825241268643,32395.2482488367,0.0,1.0
2020-03-25,25.23,26.33,23.85,24.87,46924,24.6885282019321,25.7649206324563,23.3381449709109,24.3362543155788,47953.1428652498,0.0,1.0
2020-03-26,26.48,26.64,25.5,25.75,22381,25.9117014184369,26.0682675901495,24.9527336166972,25.1973682599981,22871.8628093759,0.0,1.0
2020-03-27,25.01,25.66,24.83,25.29,23500,24.4732497158273,25.1092997884098,24.2971127726506,24.7472405163244,24015.4048532386,0.0,1.0
2020-03-30,25.05,25.09,24.14,24.95,14255,24.8436962866583,24.8833668595711,23.9411907528915,24.7445198543762,14373.3744721298,0.33857125,1.0
2020-03-31,24.79,25.51,24.68,25.24,23062,24.5858375627249,25.2999078751558,24.4767434872146,25.0321315079942,23253.508388373,0.0,1.0
2020-04-01,23.26,23.91,23.17,23.55,21475,23.0684381488093,23.7130849586427,22.9791793597554,23.3560498024273,21653.329834373,0.0,1.0
2020-04-02,23.7,23.7,23.13,23.24,38882,23.5048144508504,23.5048144508504,22.9395087868426,23.0486028623528,39204.8787250333,0.0,1.0
2020-04-03,23.21,23.63,23.07,23.6,36390,23.0188499326682,23.4353909482529,22.8800029274733,23.4056380185683,36692.184990586,0.0,1.0
2020-04-06,24.89,25.03,23.98,23.98,128191,24.685013995007,24.8238610002019,23.7825084612401,23.7825084612401,129255.506626222,0.0,1.0
2020-04-07,24.91,25.83,24.9,25.83,46639,24.7048492814634,25.6172724584584,24.6949316382352,25.6172724584584,47026.2933711442,0.0,1.0
2020-04-08,25.94,26.082,24.96,24.984,54417,25.7263665339687,25.8671970678092,24.7544374976044,24.7782398413521,54868.8824026578,0.0,1.0
2020-04-09,26.91,27.09,26.27,26.27,216999,26.6883779271048,26.8668955052125,26.0536487604995,26.0536487604995,218800.974189947,0.0,1.0
2020-04-13,26.34,26.6,25.945,26.39,22700,26.123072263097,26.3809309870304,25.7313253555828,26.172660479238,22888.502316194,0.0,1.0
2020-04-14,26.9,26.9,26.57,26.8,98500,26.6784602838766,26.6784602838766,26.3511780573457,26.5792838515945,99317.9505790798,0.0,1.0
2020-04-15,25.99,26.26,25.888,26.25,22100,25.7759547501097,26.0437311172713,25.674794789182,26.0338134740431,22283.5198761185,0.0,1.0
2020-04-16,25.93,26.18,25.74,26.18,28345,25.7164488907405,25.9643899714457,25.5280136694046,25.9643899714457,28580.3787732388,0.0,1.0
2020-04-17,26.78,26.78,26.358,26.63,17911,26.5594485651381,26.5594485651381,26.1409240209078,26.410683916715,18059.7341403239,0.0,1.0
2020-04-20,26.05,26.489,25.98,26.17,50359,25.835460609479,26.2708451471973,25.7660371068815,25.9544723282175,50777.184499613,0.0,1.0
2020-04-21,25.43,25.75,25.295,25.41,20336,25.2205667293301,25.5379313126328,25.0866785457494,25.2007314428737,20504.8715022962,0.0,1.0
2020-04-22,25.79,26.02,25.61,25.66,17900,25.5776018855456,25.8057076797944,25.3990843074379,25.4486725235789,18048.6427955891,0.0,1.0
2020-04-23,25.48,25.94,25.48,25.94,21094,25.2701549454712,25.7263665339687,25.2701549454712,25.7263665339687,21269.165984925,0.0,1.0
2020-04-24,25.703,25.78,25.4,25.54,15226,25.4913183894602,25.5676842423174,25.1908137996455,25.3296608048404,15352.4377209855,0.0,1.0
2020-04-27,26.19,26.31,25.948,26.0,11097,25.9743076146739,26.0933193334124,25.7343006485513,25.7858723933379,11189.1502291985,0.0,1.0
2020-04-28,26.37,26.77,26.37,26.62,7046,26.1528251927816,26.5495309219099,26.1528251927816,26.4007662734868,7104.51045462129,0.0,1.0
2020-04-29,26.66,26.859,26.4,26.72,11700,26.4404368463996,26.6377979466409,26.1825781224662,26.4999427057688,11797.1575814745,0.0,1.0
2020-04-30,26.09,26.34,25.95,26.32,23800,25.8751311823918,26.123072263097,25.7362841771969,26.1032369766406,23997.636789666,0.0,1.0
2020-05-01,25.43,25.58,25.31,25.55,9200,25.2205667293301,25.3693313777533,25.1015550105917,25.3395784480686,9276.39741449277,0.0,1.0
2020-05-04,25.55,25.55,24.91,24.91,16095,25.3395784480686,25.3395784480686,24.7048492814634,24.7048492814634,16228.6539550284,0.0,1.0
2020-05-05,25.67,26.48,25.652,26.01,17886,25.4585901668071,26.2619192682919,25.4407384089963,25.7957900365662,18034.5265386541,0.0,1.0
2020-05-06,25.57,25.99,25.57,25.99,11113,25.359413734525,25.7759547501097,25.359413734525,25.7759547501097,11205.2830942672,0.0,1.0
2020-05-07,26.076,26.447,25.9,25.9,8111,25.8612464818723,26.2291910456388,25.6866959610559,25.6866959610559,8178.35428575551,0.0,1.0
2020-05-08,27.01,27.01,26.6,26.6,7600,26.7875543593868,26.7875543593868,26.3809309870304,26.3809309870304,7663.11090762445,0.0,1.0
2020-05-11,26.67,26.81,26.53,26.62,18400,26.4503544896278,26.5892014948227,26.3115074844329,26.4007662734868,18552.7948289855,0.0,1.0
2020-05-12,25.95,26.76,25.95,26.76,15443,25.7362841771969,26.5396132786817,25.7362841771969,26.5396132786817,15571.2397034795,0.0,1.0
2020-05-13,24.97,25.61,24.74,25.61,12200,24.7643551408326,25.3990843074379,24.5362493465839,25.3990843074379,12301.3096148708,0.0,1.0
2020-05-14,25.46,25.46,24.09,24.48,55057,25.2503196590148,25.2503196590148,23.8916025367504,24.2783906226505,55514.1970054051,0.0,1.0
2020-05-15,25.38,25.43,24.96,24.99,9800,25.1709785131891,25.2205667293301,24.7544374976044,24.784190427289,9881.37985456837,0.0,1.0
2020-05-18,27.838,27.881,26.46,26.46,28769,27.6087352186824,27.6513810845637,26.2420839818355,26.2420839818355,29007.8996975589,0.0,1.0
2020-05-19,27.062,27.72,26.86,26.86,8400,26.8391261041735,27.4917070285895,26.6387897109637,26.6387897109637,8469.7541610586,0.0,1.0
2020-05-20,27.804,27.94,27.73,27.94,7000,27.5750152317065,27.7098951796101,27.5016246718177,27.7098951796101,7058.12846754882,0.0,1.0
2020-05-21,27.797,28.16,27.5,28.04,35659,27.5680728814467,27.9280833306306,27.273518877569,27.8090716118922,35955.1147177606,0.0,1.0
2020-05-22,27.673,27.85,27.385,27.85,20645,27.445094105417,27.6206363905562,27.1594659804446,27.6206363905562,20816.4374589351,0.0,1.0
2020-05-26,29.535,29.75,28.96,29.06,7103,29.2917592745091,29.5049886039155,28.7214947888872,28.8206712211693,7161.98378642847,0.0,1.0
2020-05-27,30.865,30.865,30.271,30.72,11093,30.6108058238606,30.6108058238606,30.0216978161051,30.4669999970516,11185.1170129313,0.0,1.0
2020-05-28,29.789,30.95,29.789,30.83,19798,29.5436674125055,30.6951057913004,29.5436674125055,30.5760940725619,19962.4039143617,0.0,1.0
2020-05-29,29.184,29.5,28.83,29.11,14973,28.943649997199,29.2570475232104,28.5925654269205,28.8702594373103,15097.336792087,0.0,1.0
2020-06-01,30.023,30.083,29.235,29.235,8600,29.7757402640456,29.8352461234148,28.9942299776629,28.9942299776629,8671.41497441713,0.0,1.0
2020-06-02,30.626,30.705,30.44,30.52,9600,30.3737741507065,30.4521235322093,30.1893059866618,30.2686471324875,9679.71904120981,0.0,1.0
2020-06-03,32.393,32.47,31.17,31.17,29115,32.1262217091306,32.2025875619878,30.9132939423209,30.9132939423209,29356.7729046692,0.0,1.0
2020-06-04,33.158,33.222,32.12,32.12,11563,32.8849214160884,32.948394332749,31.8554700490006,31.8554700490006,11659.0199243239,0.0,1.0
2020-06-05,35.39,36.1,35.05,35.05,29963,35.0985393846242,35.8026920538269,34.7613395148652,34.7613395148652,30211.8147533094,0.0,1.0
2020-06-08,37.19,37.2,36.13,36.21,30450,36.8837151657015,36.8936328089297,35.8324449835115,35.9117861293372,30702.8588338374,0.0,1.0
2020-06-09,35.671,36.4,35.2,36.29,23445,35.3772251593368,36.1002213506731,34.9101041632883,35.9911272751628,23639.6888459546,0.0,1.0
2020-06-10,33.75,34.97,33.718,34.97,24200,33.4720458951983,34.6819983690395,33.440309436868,34.6819983690395,24400.9584163831,0.0,1.0
2020-06-11,30.311,31.68,30.25,31.63,14100,30.0613683890179,31.4190937469595,30.0008707653259,31.3695055308184,14217.0873417769,0.0,1.0
2020-06-12,31.702,31.917,30.55,31.917,179700,31.4409125620615,31.654141891468,30.2984000621721,31.654141891468,181192.240802646,0.0,1.0
2020-06-15,31.999,31.999,30.388,30.388,4900,31.7354665659393,31.7354665659393,30.1377342418751,30.1377342418751,4940.68992728417,0.0,1.0
2020-06-16,32.904,34.047,32.49,33.81,22200,32.633013278092,33.766599899076,32.2224228484442,33.5315517545675,22384.3502827977,0.0,1.0
2020-06-17,32.1,32.59,32.06,32.59,39800,31.8356347625442,32.3215992807263,31.7959641896313,32.3215992807263,40130.501858349,0.0,1.0
2020-06-18,32.131,32.361,31.62,31.71,27326,31.8663794565516,32.0944852508003,31.3595878875902,31.4488466766441,27552.916929177,0.0,1.0
2020-06-19,31.573,32.6,31.42,32.6,5085,31.3129749644176,32.3315169239545,31.1612350230261,32.3315169239545,5127.22617964084,0.0,1.0
2020-06-22,31.493,31.59,31.02,31.02,7640,31.233633818592,31.3298349579056,30.7645292938978,30.7645292938978,7703.44307029615,0.0,1.0
2020-06-23,31.66,32.09,31.641,32.09,38900,31.399258460503,31.825717119316,31.3804149383695,31.825717119316,39223.0281982357,0.0,1.0
2020-06-24,29.87,31.15,29.65,31.15,13300,29.624000322654,30.8934586558645,29.4058121716335,30.8934586558645,13410.4440883428,0.0,1.0
2020-06-25,30.49,30.49,29.5,29.7,90633,30.2388942028028,30.2388942028028,29.2570475232104,29.4554003877745,91385.622485622,0.0,1.0
2020-06-26,29.47,30.29,29.3,30.165,822100,29.2272945935257,30.0405413382387,29.0586946586462,29.9165707978861,828926.773310271,0.0,1.0
2020-06-29,30.063,30.16,29.21,29.31,29133,29.9999319612179,30.0967284685604,29.1487214378863,29.2485116516414,29194.2455113636,0.1860534,1.0
2020-06-30,30.696,30.696,29.99,30.16,48400,30.6316040142881,30.6316040142881,29.9270851051766,30.0967284685604,48501.7500000001,0.0,1.0
2020-07-01,30.01,31.2,30.01,31.2,37435,29.9470431479277,31.1345466916142,29.9470431479277,31.1345466916142,37513.6985795454,0.0,1.0
2020-07-02,30.252,31.17,30.252,31.05,1775100,30.1885354652152,31.1046096274877,30.1885354652152,30.9848613709815,1778831.74431818,0.0,1.0
2020-07-06,30.797,30.94,30.53,30.92,20527,30.7323921301809,30.8750921358508,30.4659522594546,30.8551340930997,20570.1533522727,0.0,1.0
2020-07-07,29.836,30.33,29.76,30.32,12543,29.7734081759936,30.2663718319442,29.6975676135397,30.2563928105687,12569.3688068182,0.0,1.0
2020-07-08,30.153,30.155,29.53,29.87,62796,30.0897431535975,30.0917389578727,29.4680501219028,29.8073368486704,62928.0143181819,0.0,1.0
2020-07-09,29.08,29.67,29.06,29.67,7500,29.0189941600045,29.6077564211601,28.9990361172535,29.6077564211601,7515.76704545455,0.0,1.0
2020-07-10,30.07,30.07,28.82,28.82,66285,30.0069172761808,30.0069172761808,28.7595396042411,28.7595396042411,66424.3491477272,0.0,1.0
2020-07-13,30.004,30.51,30.004,30.22,5927,29.9410557351023,30.4459942167035,29.9410557351023,30.1566025968135,5939.46017045455,0.0,1.0
2020-07-14,30.34,30.409,29.61,29.61,3932,30.2763508533197,30.3452061008108,29.547882292907,29.547882292907,3940.26613636364,0.0,1.0
2020-07-15,31.68,31.76,30.94,31.08,64300,31.68,31.76,30.94,31.08,64300,0.0666,1.0
2020-07-16,31.432,31.524,31.42,31.454,5400,31.432,31.524,31.42,31.454,5400,0.0,1.0
2020-07-17,31.4324,31.4324,31.4324,31.4324,90,31.4324,31.4324,31.4324,31.4324,90,0.0,1.0
2020-07-20,30.75,31.26,30.74,31.26,791,30.75,31.26,30.74,31.26,791,0.0,1.0
2020-07-21,31.596,31.84,31.5,31.5,12600,31.596,31.84,31.5,31.5,12600,0.0,1.0
2020-07-22,31.62,31.63,31.5128,31.5128,544,31.62,31.63,31.5128,31.5128,544,0.0,1.0
2020-07-23,31.6933,31.84,31.49,31.54,1723,31.6933,31.84,31.49,31.54,1723,0.0,1.0
2020-07-24,31.3345,31.6,31.3345,31.55,366,31.3345,31.6,31.3345,31.55,366,0.0,1.0
2020-07-27,31.3769,31.3769,31.22,31.2281,1141,31.3769,31.3769,31.22,31.2281,1141,0.0,1.0
2020-07-28,31.0666,31.385,31.0666,31.22,834,31.0666,31.385,31.0666,31.22,834,0.0,1.0
2020-07-29,31.9615,31.9615,31.271,31.39,9534,31.9615,31.9615,31.271,31.39,9534,0.0,1.0
2020-07-30,31.4475,31.4475,30.91,30.91,1231,31.4475,31.4475,30.91,30.91,1231,0.0,1.0
2020-07-31,31.12,31.3,30.8,31.3,6824,31.12,31.3,30.8,31.3,6824,0.0,1.0
2020-08-03,31.4573,31.5554,31.37,31.37,6558,31.4573,31.5554,31.37,31.37,6558,0.0,1.0
2020-08-04,31.5366,31.5366,31.19,31.19,6558,31.5366,31.5366,31.19,31.19,6558,0.0,1.0
2020-08-05,31.5579,31.5579,31.5579,31.5579,529,31.5579,31.5579,31.5579,31.5579,529,0.0,1.0
2020-08-06,31.4746,31.4746,31.3,31.3,869,31.4746,31.4746,31.3,31.3,869,0.0,1.0
2020-08-07,31.77,31.77,31.5,31.5,1196,31.77,31.77,31.5,31.5,1196,0.0,1.0
2020-08-10,31.7887,31.7932,31.66,31.73,1015,31.7887,31.7932,31.66,31.73,1015,0.0,1.0
2020-08-11,31.6148,31.81,31.6148,31.7403,18440,31.6148,31.81,31.6148,31.7403,18440,0.0,1.0
2020-08-12,31.801,31.83,31.7425,31.7425,3929,31.801,31.83,31.7425,31.7425,3929,0.0,1.0
2020-08-13,31.75,31.85,31.7129,31.82,9707,31.75,31.85,31.7129,31.82,9707,0.0,1.0
2020-08-14,31.745,31.91,31.7001,31.7941,54624,31.745,31.91,31.7001,31.7941,54624,0.0,1.0
2020-08-17,31.84,32.11,31.7504,32.11,32267,31.84,32.11,31.7504,32.11,32267,0.0,1.0
2020-08-18,31.8551,31.88,31.7901,31.88,17158,31.8551,31.88,31.7901,31.88,17158,0.0,1.0
2020-08-19,31.83,31.99,31.8,31.99,14333,31.83,31.99,31.8,31.99,14333,0.0,1.0
2020-08-20,31.823,31.99,31.775,31.78,15494,31.823,31.99,31.775,31.78,15494,0.0,1.0
2020-08-21,31.8445,31.8445,31.785,31.82,1684,31.8445,31.8445,31.785,31.82,1684,0.0,1.0
2020-08-24,31.79,31.99,31.79,31.915,20231,31.79,31.99,31.79,31.915,20231,0.0,1.0
2020-08-25,31.98,31.98,31.85,31.94,15497,31.98,31.98,31.85,31.94,15497,0.0,1.0
2020-08-26,31.9653,32.21,31.96,32.21,5965,31.9653,32.21,31.96,32.21,5965,0.0,1.0
2020-08-27,32.03,32.06,31.89,31.9916,22112,32.03,32.06,31.89,31.9916,22112,0.0,1.0
2020-08-28,32.0751,32.08,31.9417,31.9417,9207,32.0751,32.08,31.9417,31.9417,9207,0.0,1.0
2020-08-31,32.0084,32.205,31.96,32.02,3921,32.0084,32.205,31.96,32.02,3921,0.0,1.0
2020-09-01,32.09,32.1,31.9734,32.09,13491,32.09,32.1,31.9734,32.09,13491,0.0,1.0
2020-09-02,32.0712,32.1,32.0271,32.04,4584,32.0712,32.1,32.0271,32.04,4584,0.0,1.0
2020-09-03,31.74,32.11,31.6691,32.11,27697,31.74,32.11,31.6691,32.11,27697,0.0,1.0
2020-09-04,31.7784,31.85,31.51,31.85,15460,31.7784,31.85,31.51,31.85,15460,0.0,1.0
2020-09-08,31.58,31.62,31.495,31.5001,6944,31.58,31.62,31.495,31.5001,6944,0.0,1.0
2020-09-09,31.8024,31.87,31.6555,31.76,5536,31.8024,31.87,31.6555,31.76,5536,0.0,1.0
2020-09-10,31.53,31.79,31.53,31.68,20098,31.53,31.79,31.53,31.68,20098,0.0,1.0
2020-09-11,31.6566,31.69,31.55,31.69,2018,31.6566,31.69,31.55,31.69,2018,0.0,1.0
2020-09-14,31.7836,31.7926,31.71,31.77,1302,31.7836,31.7926,31.71,31.77,1302,0.0,1.0
2020-09-15,31.7948,31.895,31.77,31.895,7109,31.7948,31.895,31.77,31.895,7109,0.0,1.0
2020-09-16,31.798,31.93,31.798,31.88,311211,31.798,31.93,31.798,31.88,311211,0.0,1.0
2020-09-17,31.7775,31.7775,31.5601,31.66,6390,31.7775,31.7775,31.5601,31.66,6390,0.0,1.0
2020-09-18,31.67,31.73,31.5457,31.66,11037,31.67,31.73,31.5457,31.66,11037,0.0,1.0
2020-09-21,31.51,31.52,31.2401,31.52,13432,31.51,31.52,31.2401,31.52,13432,0.0,1.0
2020-09-22,31.5848,31.59,31.499,31.56,3243,31.5848,31.59,31.499,31.56,3243,0.0,1.0
2020-09-23,31.3308,31.67,31.3308,31.67,8521,31.3308,31.67,31.3308,31.67,8521,0.0,1.0
2020-09-24,31.3345,31.3349,31.3101,31.3101,359,31.3345,31.3349,31.3101,31.3101,359,0.0,1.0
2020-09-25,31.5969,31.5969,31.29,31.29,4645,31.5969,31.5969,31.29,31.29,4645,0.0,1.0
2020-09-28,31.7281,31.89,31.7,31.82,5386,31.7281,31.89,31.7,31.82,5386,0.0,1.0
2020-09-29,31.7149,31.74,31.61,31.73,9364,31.7149,31.74,31.61,31.73,9364,0.0,1.0
2020-09-30,31.7973,31.875,31.7257,31.7257,15255,31.7973,31.875,31.7257,31.7257,15255,0.0,1.0
2020-10-01,31.8037,31.81,31.76,31.76,2019,31.8037,31.81,31.76,31.76,2019,0.0,1.0
2020-10-02,31.7291,31.77,31.44,31.44,2484,31.7291,31.77,31.44,31.44,2484,0.0,1.0
2020-10-05,31.8794,31.9,31.7501,31.9,10272,31.8794,31.9,31.7501,31.9,10272,0.0,1.0
2020-10-06,31.747,32.0,31.7442,32.0,104024,31.747,32.0,31.7442,32.0,104024,0.0,1.0
2020-10-07,31.98,32.0,31.8751,31.94,4187,31.98,32.0,31.8751,31.94,4187,0.0,1.0
2020-10-08,32.0596,32.15,31.99,32.15,3018,32.0596,32.15,31.99,32.15,3018,0.0,1.0
2020-10-09,32.25,32.28,32.1313,32.23,57433,32.25,32.28,32.1313,32.23,57433,0.0,1.0
2020-10-12,32.3744,32.45,32.31,32.38,8469,32.3744,32.45,32.31,32.38,8469,0.0,1.0
2020-10-13,32.35,32.499,32.2377,32.389,15904,32.35,32.499,32.2377,32.389,15904,0.0,1.0
2020-10-14,32.2844,32.4,32.27,32.4,3250,32.2844,32.4,32.27,32.4,3250,0.0,1.0
2020-10-15,32.2448,32.2448,32.17,32.1899,844,32.2448,32.2448,32.17,32.1899,844,0.0,1.0
2020-10-16,32.1907,32.33,32.17,32.33,207986,32.1907,32.33,32.17,32.33,207986,0.0,1.0
2020-10-19,32.0487,32.2599,32.0298,32.21,43274,32.0487,32.2599,32.0298,32.21,43274,0.0,1.0
2020-10-20,32.1281,32.18,32.1,32.18,4276,32.1281,32.18,32.1,32.18,4276,0.0,1.0
2020-10-21,32.17,32.18,32.0503,32.105,64656,32.17,32.18,32.0503,32.105,64656,0.0,1.0
2020-10-22,32.1906,32.22,32.096,32.21,5925,32.1906,32.22,32.096,32.21,5925,0.0,1.0
2020-10-23,32.2021,32.2499,32.14,32.21,6019,32.2021,32.2499,32.14,32.21,6019,0.0,1.0
2020-10-26,31.9949,32.11,31.9234,32.11,24678,31.9949,32.11,31.9234,32.11,24678,0.0,1.0
2020-10-27,31.9966,31.9966,31.9701,31.9939,2718,31.9966,31.9966,31.9701,31.9939,2718,0.0,1.0
2020-10-28,31.5122,31.83,31.5122,31.83,21083,31.5122,31.83,31.5122,31.83,21083,0.0,1.0
2020-10-29,31.72,31.8299,31.6101,31.625,9315,31.72,31.8299,31.6101,31.625,9315,0.0,1.0
2020-10-30,31.4656,31.64,31.415,31.64,11041,31.4656,31.64,31.415,31.64,11041,0.0,1.0
2020-11-02,31.701,31.88,31.594,31.88,15573,31.701,31.88,31.594,31.88,15573,0.0,1.0
2020-11-03,31.968,32.08,31.89,31.96,14556,31.968,32.08,31.89,31.96,14556,0.0,1.0
2020-11-04,32.2704,32.38,32.0,32.0,5717,32.2704,32.38,32.0,32.0,5717,0.0,1.0
2020-11-05,32.4404,32.49,32.42,32.4501,4288,32.4404,32.49,32.42,32.4501,4288,0.0,1.0
2020-11-06,32.48,32.5,32.42,32.44,14508,32.48,32.5,32.42,32.44,14508,0.0,1.0
2020-11-09,32.6256,33.15,32.6256,33.15,22527,32.6256,33.15,32.6256,33.15,22527,0.0,1.0
2020-11-10,32.5993,32.69,32.5306,32.69,15273,32.5993,32.69,32.5306,32.69,15273,0.0,1.0
2020-11-11,32.658,32.72,32.61,32.6768,4981,32.658,32.72,32.61,32.6768,4981,0.0,1.0
2020-11-12,32.5343,32.6998,32.52,32.68,8473,32.5343,32.6998,32.52,32.68,8473,0.0,1.0
2020-11-13,32.7402,32.75,32.709,32.709,3406,32.7402,32.75,32.709,32.709,3406,0.0,1.0
2020-11-16,32.8034,32.93,32.77,32.93,392269,32.8034,32.93,32.77,32.93,392269,0.0,1.0
2020-11-17,32.7952,32.9,32.7344,32.8,115389,32.7952,32.9,32.7344,32.8,115389,0.0,1.0
2020-11-18,32.7452,32.94,32.7452,32.94,98794,32.7452,32.94,32.7452,32.94,98794,0.0,1.0
2020-11-19,32.79,32.83,32.663,32.7399,14961,32.79,32.83,32.663,32.7399,14961,0.0,1.0
2020-11-20,32.75,32.8,32.73,32.79,29423,32.75,32.8,32.73,32.79,29423,0.0,1.0
2020-11-23,32.7916,32.85,32.6901,32.84,16242,32.7916,32.85,32.6901,32.84,16242,0.0,1.0
2020-11-24,32.95,32.95,32.855,32.93,21967,32.95,32.95,32.855,32.93,21967,0.0,1.0
2020-11-25,32.9157,32.933,32.86,32.87,11842,32.9157,32.933,32.86,32.87,11842,0.0,1.0
2020-11-27,32.915,32.96,32.89,32.96,2819,32.915,32.96,32.89,32.96,2819,0.0,1.0
2020-11-30,32.8411,32.885,32.79,32.84,18429,32.8411,32.885,32.79,32.84,18429,0.0,1.0
2020-12-01,33.015,33.06,32.9662,32.9915,10663,33.015,33.06,32.9662,32.9915,10663,0.0,1.0
2020-12-02,33.05,33.05,32.93,32.98,23387,33.05,33.05,32.93,32.98,23387,0.0,1.0
2020-12-03,32.965,33.0052,32.9483,33.0052,3195,32.965,33.0052,32.9483,33.0052,3195,0.0,1.0
2020-12-04,33.0501,33.125,32.99,33.06,107184,33.0501,33.125,32.99,33.06,107184,0.0,1.0
2020-12-07,33.0832,33.11,32.85,32.85,59508,33.0832,33.11,32.85,32.85,59508,0.0,1.0
2020-12-08,33.1313,33.15,32.93,32.93,11124,33.1313,33.15,32.93,32.93,11124,0.0,1.0
2020-12-09,33.0154,33.21,33.0084,33.21,18086,33.0154,33.21,33.0084,33.21,18086,0.0,1.0
2020-12-10,33.0152,33.0899,32.99,33.0,4694,33.0152,33.0899,32.99,33.0,4694,0.0,1.0
2020-12-11,32.93,33.03,32.93,33.03,10570,32.93,33.03,32.93,33.03,10570,0.0,1.0
2020-12-14,32.9453,33.13,32.94,33.13,7396,32.9453,33.13,32.94,33.13,7396,0.0,1.0
2020-12-15,33.0102,33.15,32.94,33.15,6438,33.0102,33.15,32.94,33.15,6438,0.0,1.0
2020-12-16,33.1058,33.16,33.0011,33.16,11122,33.1058,33.16,33.0011,33.16,11122,0.0,1.0
2020-12-17,33.105,33.14,33.06,33.1,11808,33.105,33.14,33.06,33.1,11808,0.0,1.0
2020-12-18,33.1334,33.155,33.0111,33.09,2742,33.1334,33.155,33.0111,33.09,2742,0.0,1.0
2020-12-21,33.0718,33.0799,32.72,32.72,14018,33.0718,33.0799,32.72,32.72,14018,0.0,1.0
2020-12-22,33.0474,33.14,32.9901,33.14,4528,33.0474,33.14,32.9901,33.14,4528,0.0,1.0
2020-12-23,33.12,33.12,32.98,32.98,5542,33.12,33.12,32.98,32.98,5542,0.0,1.0
2020-12-24,33.085,33.095,33.085,33.095,201,33.085,33.095,33.085,33.095,201,0.0,1.0
2020-12-28,33.15,33.27,33.15,33.27,12363,33.15,33.27,33.15,33.27,12363,0.0,1.0
2020-12-29,33.1525,33.19,33.06,33.06,9124,33.1525,33.19,33.06,33.06,9124,0.0,1.0
2020-12-30,33.1614,33.19,33.12,33.13,511680,33.1614,33.19,33.12,33.13,511680,0.0,1.0
2020-12-31,33.22,33.22,33.17,33.2099,7142,33.22,33.22,33.17,33.2099,7142,0.0,1.0
2021-01-04,33.0339,33.32,32.9879,33.32,5278,33.0339,33.32,32.9879,33.32,5278,0.0,1.0
2021-01-05,33.1762,33.2,33.0482,33.09,11668,33.1762,33.2,33.0482,33.09,11668,0.0,1.0
2021-01-06,33.23,33.45,33.22,33.45,5867,33.23,33.45,33.22,33.45,5867,0.0,1.0
2021-01-07,33.3731,33.38,33.31,33.38,21295,33.3731,33.38,33.31,33.38,21295,0.0,1.0
2021-01-08,33.355,33.45,33.3,33.45,3170,33.355,33.45,33.3,33.45,3170,0.0,1.0
2021-01-11,33.32,33.41,33.19,33.19,8544,33.32,33.41,33.19,33.19,8544,0.0,1.0
2021-01-12,33.2751,33.3,33.22,33.3,18025,33.2751,33.3,33.22,33.3,18025,0.0,1.0
2021-01-13,33.3211,33.37,33.25,33.25,21030,33.3211,33.37,33.25,33.25,21030,0.0,1.0
2021-01-14,33.2855,33.4,33.2855,33.375,28415,33.2855,33.4,33.2855,33.375,28415,0.0,1.0
2021-01-15,33.238,33.289,33.1,33.1,29913,33.238,33.289,33.1,33.1,29913,0.0,1.0
2021-01-19,33.3749,33.43,33.2554,33.43,13605,33.3749,33.43,33.2554,33.43,13605,0.0,1.0
2021-01-20,33.4576,33.475,33.36,33.3699,13453,33.4576,33.475,33.36,33.3699,13453,0.0,1.0
2021-01-21,33.49,33.49,33.34,33.48,20531,33.49,33.49,33.34,33.48,20531,0.0,1.0
2021-01-22,33.44,33.45,33.32,33.32,18252,33.44,33.45,33.32,33.32,18252,0.0,1.0
2021-01-25,33.365,33.56,33.3,33.49,8307,33.365,33.56,33.3,33.49,8307,0.0,1.0
2021-01-26,33.4146,33.47,33.38,33.45,105216,33.4146,33.47,33.38,33.45,105216,0.0,1.0
2021-01-27,33.0741,33.26,33.06,33.26,9882,33.0741,33.26,33.06,33.26,9882,0.0,1.0
2021-01-28,33.2153,33.31,33.155,33.19,8709,33.2153,33.31,33.155,33.19,8709,0.0,1.0
2021-01-29,33.0437,33.23,32.9887,33.23,16368,33.0437,33.23,32.9887,33.23,16368,0.0,1.0
2021-02-01,33.2149,33.25,33.04,33.19,15676,33.2149,33.25,33.04,33.19,15676,0.0,1.0
2021-02-02,33.395,33.46,33.3108,33.4,35540,33.395,33.46,33.3108,33.4,35540,0.0,1.0
2021-02-03,33.415,33.42,33.3,33.3,14550,33.415,33.42,33.3,33.3,14550,0.0,1.0
2021-02-04,33.5232,33.64,33.4427,33.46,45576,33.5232,33.64,33.4427,33.46,45576,0.0,1.0
2021-02-05,33.5293,33.65,33.46,33.65,12062,33.5293,33.65,33.46,33.65,12062,0.0,1.0
2021-02-08,33.61,33.64,33.5295,33.64,16715,33.61,33.64,33.5295,33.64,16715,0.0,1.0
2021-02-09,33.575,33.59,33.48,33.495,11504,33.575,33.59,33.48,33.495,11504,0.0,1.0
2021-02-10,33.5621,33.59,33.47,33.54,45379,33.5621,33.59,33.47,33.54,45379,0.0,1.0
2021-02-11,33.5048,33.59,33.45,33.49,11101,33.5048,33.59,33.45,33.49,11101,0.0,1.0
2021-02-12,33.615,33.6394,33.51,33.54,14741,33.615,33.6394,33.51,33.54,14741,0.0,1.0
2021-02-16,33.6299,33.74,33.6001,33.74,7445,33.6299,33.74,33.6001,33.74,7445,0.0,1.0
2021-02-17,33.575,33.5909,33.46,33.46,10013,33.575,33.5909,33.46,33.46,10013,0.0,1.0
2021-02-18,33.573,33.6365,33.46,33.46,15188,33.573,33.6365,33.46,33.46,15188,0.0,1.0
2021-02-19,33.5499,33.68,33.52,33.68,4708,33.5499,33.68,33.52,33.68,4708,0.0,1.0
2021-02-22,33.5335,33.695,33.41,33.41,8027,33.5335,33.695,33.41,33.41,8027,0.0,1.0
2021-02-23,33.5848,33.585,33.3422,33.37,11112,33.5848,33.585,33.3422,33.37,11112,0.0,1.0
2021-02-24,33.645,33.648,33.5101,33.5499,8499,33.645,33.648,33.5101,33.5499,8499,0.0,1.0
2021-02-25,33.41,33.6,33.3643,33.55,9599,33.41,33.6,33.3643,33.55,9599,0.0,1.0
2021-02-26,33.4584,33.4799,33.3016,33.43,6454,33.4584,33.4799,33.3016,33.43,6454,0.0,1.0
2021-03-01,33.6439,33.68,33.619,33.66,40701,33.6439,33.68,33.619,33.66,40701,0.0,1.0
2021-03-02,33.66,33.7,33.5948,33.65,22781,33.66,33.7,33.5948,33.65,22781,0.0,1.0
2021-03-03,33.54,33.62,33.5,33.565,10319,33.54,33.62,33.5,33.565,10319,0.0,1.0
2021-03-04,33.337,33.55,33.26,33.39,24614,33.337,33.55,33.26,33.39,24614,0.0,1.0
2021-03-05,33.59,33.59,33.23,33.53,17002,33.59,33.59,33.23,33.53,17002,0.0,1.0
2021-03-08,33.56,33.68,33.52,33.68,9108,33.56,33.68,33.52,33.68,9108,0.0,1.0
2021-03-09,33.675,33.7199,33.6402,33.69,16430,33.675,33.7199,33.6402,33.69,16430,0.0,1.0
2021-03-10,33.7279,33.84,33.67,33.79,7419,33.7279,33.84,33.67,33.79,7419,0.0,1.0
2021-03-11,33.827,33.87,33.75,33.85,10238,33.827,33.87,33.75,33.85,10238,0.0,1.0
2021-03-12,33.8301,33.8301,33.76,33.7699,5511,33.8301,33.8301,33.76,33.7699,5511,0.0,1.0
2021-03-15,33.8911,33.8911,33.8,33.8,11727,33.8911,33.8911,33.8,33.8,11727,0.0,1.0
2021-03-16,33.9007,33.92,33.88,33.91,3220,33.9007,33.92,33.88,33.91,3220,0.0,1.0
2021-03-17,33.9234,33.9393,33.78,33.78,4488,33.9234,33.9393,33.78,33.78,4488,0.0,1.0
2021-03-18,33.8051,33.9144,33.795,33.88,3233,33.8051,33.9144,33.795,33.88,3233,0.0,1.0
2021-03-19,33.8499,33.8566,33.68,33.68,3924,33.8499,33.8566,33.68,33.68,3924,0.0,1.0
2021-03-22,33.9576,33.9576,33.8651,33.91,4530,33.9576,33.9576,33.8651,33.91,4530,0.0,1.0
2021-03-23,33.8816,33.969,33.87,33.905,23431,33.8816,33.969,33.87,33.905,23431,0.0,1.0
2021-03-24,33.9,33.97,33.8548,33.97,9318,33.9,33.97,33.8548,33.97,9318,0.0,1.0
2021-03-25,33.9068,33.9068,33.7,33.7,7188,33.9068,33.9068,33.7,33.7,7188,0.0,1.0
2021-03-26,34.0007,34.03,33.8881,34.03,22161,34.0007,34.03,33.8881,34.03,22161,0.0,1.0
2021-03-29,34.08,34.08,33.89,33.89,6454,34.08,34.08,33.89,33.89,6454,0.0,1.0
2021-03-30,33.996,34.0798,33.9567,33.9567,7329,33.996,34.0798,33.9567,33.9567,7329,0.0,1.0
2021-03-31,34.11,34.13,34.0251,34.12,13450,34.11,34.13,34.0251,34.12,13450,0.0,1.0
2021-04-01,34.1297,34.1661,34.08,34.0844,2926,34.1297,34.1661,34.08,34.0844,2926,0.0,1.0
2021-04-05,34.2999,34.31,34.186,34.31,5697,34.2999,34.31,34.186,34.31,5697,0.0,1.0
2021-04-06,34.2843,34.32,34.2581,34.28,3982,34.2843,34.32,34.2581,34.28,3982,0.0,1.0
2021-04-07,34.29,34.29,34.24,34.26,7195,34.29,34.29,34.24,34.26,7195,0.0,1.0
2021-04-08,34.3347,34.39,34.29,34.39,10847,34.3347,34.39,34.29,34.39,10847,0.0,1.0
2021-04-09,34.3607,34.3607,34.285,34.285,4447,34.3607,34.3607,34.285,34.285,4447,0.0,1.0
2021-04-12,34.37,34.37,34.29,34.3,2821,34.37,34.37,34.29,34.3,2821,0.0,1.0
2021-04-13,34.4014,34.42,34.2901,34.36,10494,34.4014,34.42,34.2901,34.36,10494,0.0,1.0
2021-04-14,34.305,34.46,34.305,34.46,16043,34.305,34.46,34.305,34.46,16043,0.0,1.0
2021-04-15,34.4289,34.47,34.35,34.47,23183,34.4289,34.47,34.35,34.47,23183,0.0,1.0
2021-04-16,34.445,34.48,34.41,34.47,6010,34.445,34.48,34.41,34.47,6010,0.0,1.0
2021-04-19,34.39,34.4299,34.3601,34.37,6038,34.39,34.4299,34.3601,34.37,6038,0.0,1.0
2021-04-20,34.32,34.419,34.2986,34.35,27839,34.32,34.419,34.2986,34.35,27839,0.0,1.0
2021-04-21,34.435,34.435,34.36,34.365,8865,34.435,34.435,34.36,34.365,8865,0.0,1.0
2021-04-22,34.38,34.51,34.32,34.51,30510,34.38,34.51,34.32,34.51,30510,0.0,1.0
2021-04-23,34.42,34.44,34.3527,34.44,5060,34.42,34.44,34.3527,34.44,5060,0.0,1.0
2021-04-26,34.46,34.49,34.36,34.49,21189,34.46,34.49,34.36,34.49,21189,0.0,1.0
2021-04-27,34.48,34.53,34.36,34.53,29220,34.48,34.53,34.36,34.53,29220,0.0,1.0
2021-04-28,34.485,34.485,34.41,34.44,3687,34.485,34.485,34.41,34.44,3687,0.0,1.0
2021-04-29,34.4728,34.57,34.4101,34.57,6224,34.4728,34.57,34.4101,34.57,6224,0.0,1.0
2021-04-30,34.44,34.46,34.41,34.42,7378,34.44,34.46,34.41,34.42,7378,0.0,1.0
2021-05-03,34.475,34.59,34.4501,34.59,13981,34.475,34.59,34.4501,34.59,13981,0.0,1.0
2021-05-04,34.3488,34.41,34.32,34.375,7478,34.3488,34.41,34.32,34.375,7478,0.0,1.0
2021-05-05,34.4541,34.55,34.35,34.465,13227,34.4541,34.55,34.35,34.465,13227,0.0,1.0
2021-05-06,34.41,34.43,34.3607,34.43,3549,34.41,34.43,34.3607,34.43,3549,0.0,1.0
2021-05-07,34.575,34.575,34.485,34.485,1290,34.575,34.575,34.485,34.485,1290,0.0,1.0
2021-05-10,34.485,34.58,34.48,34.51,4697,34.485,34.58,34.48,34.51,4697,0.0,1.0
2021-05-11,34.3961,34.415,34.2941,34.41,4686,34.3961,34.415,34.2941,34.41,4686,0.0,1.0
2021-05-12,34.1393,34.38,34.107,34.38,15423,34.1393,34.38,34.107,34.38,15423,0.0,1.0
2021-05-13,34.3291,34.335,34.18,34.18,32623,34.3291,34.335,34.18,34.18,32623,0.0,1.0
2021-05-14,34.44,34.47,34.37,34.43,6338,34.44,34.47,34.37,34.43,6338,0.0,1.0
2021-05-17,34.4002,34.4002,34.35,34.35,2939,34.4002,34.4002,34.35,34.35,2939,0.0,1.0
2021-05-18,34.3548,34.44,34.3406,34.44,4476,34.3548,34.44,34.3406,34.44,4476,0.0,1.0
2021-05-19,34.2735,34.2735,34.08,34.08,6549,34.2735,34.2735,34.08,34.08,6549,0.0,1.0
2021-05-20,34.4135,34.44,34.355,34.39,4715,34.4135,34.44,34.355,34.39,4715,0.0,1.0
2021-05-21,34.3698,34.52,34.321,34.52,5306,34.3698,34.52,34.321,34.52,5306,0.0,1.0
2021-05-24,34.5,34.55,34.45,34.455,30040,34.5,34.55,34.45,34.455,30040,0.0,1.0
2021-05-25,34.5144,34.578,34.46,34.55,12916,34.5144,34.578,34.46,34.55,12916,0.0,1.0
2021-05-26,34.47,34.5094,34.47,34.5094,2227,34.47,34.5094,34.47,34.5094,2227,0.0,1.0
2021-05-27,34.541,34.64,34.5,34.64,186261,34.541,34.64,34.5,34.64,186261,0.0,1.0
2021-05-28,34.575,34.75,34.512,34.75,12250,34.575,34.75,34.512,34.75,12250,0.0,1.0
2021-06-01,34.535,34.73,34.53,34.73,10451,34.535,34.73,34.53,34.73,10451,0.0,1.0
2021-06-02,34.525,34.61,34.49,34.5,38356,34.525,34.61,34.49,34.5,38356,0.0,1.0
2021-06-03,34.57,34.58,34.45,34.45,15783,34.57,34.58,34.45,34.45,15783,0.0,1.0
2021-06-04,34.615,34.64,34.59,34.59,896,34.615,34.64,34.59,34.59,896,0.0,1.0
2021-06-07,34.6471,34.65,34.5839,34.605,1382,34.6471,34.65,34.5839,34.605,1382,0.0,1.0
2021-06-08,34.615,34.6446,34.585,34.6446,7501,34.615,34.6446,34.585,34.6446,7501,0.0,1.0
2021-06-09,34.592,34.64,34.592,34.6,2242,34.592,34.64,34.592,34.6,2242,0.0,1.0
2021-06-10,34.615,34.73,34.578,34.73,7671,34.615,34.73,34.578,34.73,7671,0.0,1.0
2021-06-11,34.665,34.84,34.64,34.84,1910,34.665,34.84,34.64,34.84,1910,0.0,1.0
2021-06-14,34.6455,34.68,34.614,34.65,9474,34.6455,34.68,34.614,34.65,9474,0.0,1.0
2021-06-15,34.7281,34.75,34.68,34.69,4778,34.7281,34.75,34.68,34.69,4778,0.0,1.0
2021-06-16,34.72,34.72,34.65,34.67,21546,34.72,34.72,34.65,34.67,21546,0.0,1.0
2021-06-17,34.7,34.73,34.6,34.73,8078,34.7,34.73,34.6,34.73,8078,0.0,1.0
2021-06-18,34.5654,34.618,34.47,34.47,6026,34.5654,34.618,34.47,34.47,6026,0.0,1.0
2021-06-21,34.695,34.71,34.595,34.66,4456,34.695,34.71,34.595,34.66,4456,0.0,1.0
2021-06-22,34.7348,34.7348,34.6101,34.66,2300,34.7348,34.7348,34.6101,34.66,2300,0.0,1.0
2021-06-23,34.745,34.7997,34.68,34.76,12616,34.745,34.7997,34.68,34.76,12616,0.0,1.0
2021-06-24,34.7498,34.78,34.73,34.74,10099,34.7498,34.78,34.73,34.74,10099,0.0,1.0
2021-06-25,34.84,34.84,34.767,34.81,3261,34.84,34.84,34.767,34.81,3261,0.0,1.0
2021-06-28,34.7869,34.869,34.732,34.75,10175,34.7869,34.869,34.732,34.75,10175,0.0,1.0
2021-06-29,34.7547,34.89,34.75,34.87,16278,34.7547,34.89,34.75,34.87,16278,0.0,1.0
2021-06-30,34.8573,34.888,34.77,34.8309,12814,34.8573,34.888,34.77,34.8309,12814,0.0,1.0
2021-07-01,34.8814,34.97,34.79,34.97,15316,34.8814,34.97,34.79,34.97,15316,0.0,1.0
2021-07-02,34.8798,34.9299,34.8401,34.91,5026,34.8798,34.9299,34.8401,34.91,5026,0.0,1.0
2021-07-06,34.9115,34.9115,34.82,34.86,11860,34.9115,34.9115,34.82,34.86,11860,0.0,1.0
2021-07-07,34.935,34.94,34.8903,34.94,29682,34.935,34.94,34.8903,34.94,29682,0.0,1.0
2021-07-08,34.8161,34.89,34.71,34.71,22725,34.8161,34.89,34.71,34.71,22725,0.0,1.0
2021-07-09,34.9501,35.03,34.92,35.03,10708,34.9501,35.03,34.92,35.03,10708,0.0,1.0
2021-07-12,35.0,35.008,34.83,34.83,11778,35.0,35.008,34.83,34.83,11778,0.0,1.0
2021-07-13,34.93,34.986,34.87,34.88,16872,34.93,34.986,34.87,34.88,16872,0.0,1.0
2021-07-14,34.975,35.03,34.9,35.03,115046,34.975,35.03,34.9,35.03,115046,0.0,1.0
2021-07-15,34.8851,34.93,34.8717,34.9,7425,34.8851,34.93,34.8717,34.9,7425,0.0,1.0
2021-07-16,34.8552,35.02,34.79,35.02,117514,34.8552,35.02,34.79,35.02,117514,0.0,1.0
2021-07-19,34.6563,34.7299,34.6,34.62,16582,34.6563,34.7299,34.6,34.62,16582,0.0,1.0
2021-07-20,34.797,34.7987,34.76,34.78,6190,34.797,34.7987,34.76,34.78,6190,0.0,1.0
2021-07-21,34.9109,35.015,34.8501,35.015,1535,34.9109,35.015,34.8501,35.015,1535,0.0,1.0
2021-07-22,34.925,34.9599,34.915,34.923,1894,34.925,34.9599,34.915,34.923,1894,0.0,1.0
2021-07-23,34.995,35.03,34.99,35.03,3311,34.995,35.03,34.99,35.03,3311,0.0,1.0
2021-07-26,35.01,35.05,34.9741,34.985,3413,35.01,35.05,34.9741,34.985,3413,0.0,1.0
2021-07-27,34.98,35.02,34.87,35.0,24539,34.98,35.02,34.87,35.0,24539,0.0,1.0
2021-07-28,34.98,35.05,34.9501,35.05,13244,34.98,35.05,34.9501,35.05,13244,0.0,1.0
2021-07-29,35.04,35.08,34.98,35.08,11634,35.04,35.08,34.98,35.08,11634,0.0,1.0
2021-07-30,34.9952,35.0,34.975,34.99,15091,34.9952,35.0,34.975,34.99,15091,0.0,1.0
2021-08-02,34.965,35.03,34.965,35.0021,3737,34.965,35.03,34.965,35.0021,3737,0.0,1.0
2021-08-03,35.025,35.05,34.8809,34.8809,14556,35.025,35.05,34.8809,34.8809,14556,0.0,1.0
2021-08-04,35.0339,35.06,34.9,34.9,8886,35.0339,35.06,34.9,34.9,8886,0.0,1.0
2021-08-05,35.035,35.0599,35.02,35.0349,5881,35.035,35.0599,35.02,35.0349,5881,0.0,1.0
2021-08-06,35.11,35.18,35.06,35.18,2233,35.11,35.18,35.06,35.18,2233,0.0,1.0
2021-08-09,35.0619,35.09,35.0201,35.07,31115,35.0619,35.09,35.0201,35.07,31115,0.0,1.0
2021-08-10,35.0249,35.06,35.01,35.06,4228,35.0249,35.06,35.01,35.06,4228,0.0,1.0
2021-08-11,35.0699,35.085,35.04,35.05,5399,35.0699,35.085,35.04,35.05,5399,0.0,1.0
2021-08-12,35.1,35.19,35.065,35.11,9253,35.1,35.19,35.065,35.11,9253,0.0,1.0
2021-08-13,35.105,35.12,35.06,35.0974,19332,35.105,35.12,35.06,35.0974,19332,0.0,1.0
2021-08-16,35.1044,35.189,35.0,35.0,14011,35.1044,35.189,35.0,35.0,14011,0.0,1.0
2021-08-17,35.09,35.1,35.0,35.0,14140,35.09,35.1,35.0,35.0,14140,0.0,1.0
2021-08-18,35.01,35.115,35.01,35.0601,10006,35.01,35.115,35.01,35.0601,10006,0.0,1.0
2021-08-19,34.99,35.0299,34.915,34.915,5408,34.99,35.0299,34.915,34.915,5408,0.0,1.0
2021-08-20,35.04,35.04,34.985,35.01,6251,35.04,35.04,34.985,35.01,6251,0.0,1.0
2021-08-23,35.0851,35.1979,34.98,34.98,11417,35.0851,35.1979,34.98,34.98,11417,0.0,1.0
2021-08-24,35.2,35.2,35.08,35.12,14060,35.2,35.2,35.08,35.12,14060,0.0,1.0
2021-08-25,35.145,35.21,35.1011,35.1899,16602,35.145,35.21,35.1011,35.1899,16602,0.0,1.0
2021-08-26,35.135,35.1799,35.1,35.155,3329,35.135,35.1799,35.1,35.155,3329,0.0,1.0
2021-08-27,35.2555,35.27,35.165,35.165,3619,35.2555,35.27,35.165,35.165,3619,0.0,1.0
2021-08-30,35.245,35.2851,35.22,35.2851,3947,35.245,35.2851,35.22,35.2851,3947,0.0,1.0
2021-08-31,35.193,35.28,35.17,35.24,5172,35.193,35.28,35.17,35.24,5172,0.0,1.0
2021-09-01,35.215,35.32,35.215,35.32,9972,35.215,35.32,35.215,35.32,9972,0.0,1.0
2021-09-02,35.32,35.32,35.24,35.3084,16914,35.32,35.32,35.24,35.3084,16914,0.0,1.0
2021-09-03,35.32,35.33,35.19,35.28,9660,35.32,35.33,35.19,35.28,9660,0.0,1.0
2021-09-07,35.22,35.32,35.19,35.32,3492,35.22,35.32,35.19,35.32,3492,0.0,1.0
2021-09-08,35.19,35.2,35.1549,35.1607,8706,35.19,35.2,35.1549,35.1607,8706,0.0,1.0
2021-09-09,35.16,35.2799,35.14,35.2799,5200,35.16,35.2799,35.14,35.2799,5200,0.0,1.0
2021-09-10,35.15,35.29,35.09,35.29,10709,35.15,35.29,35.09,35.29,10709,0.0,1.0
2021-09-13,35.1507,35.29,35.06,35.29,7286,35.1507,35.29,35.06,35.29,7286,0.0,1.0
2021-09-14,35.11,35.12,35.05,35.105,9049,35.11,35.12,35.05,35.105,9049,0.0,1.0
2021-09-15,35.24,35.24,35.159,35.159,19375,35.24,35.24,35.159,35.159,19375,0.0,1.0
2021-09-16,35.1949,35.23,35.125,35.1401,5375,35.1949,35.23,35.125,35.1401,5375,0.0,1.0
2021-09-17,35.1148,35.12,35.06,35.101,1778,35.1148,35.12,35.06,35.101,1778,0.0,1.0
2021-09-20,34.9151,34.92,34.77,34.81,8269,34.9151,34.92,34.77,34.81,8269,0.0,1.0
2021-09-21,34.9697,35.02,34.88,35.02,9614,34.9697,35.02,34.88,35.02,9614,0.0,1.0
2021-09-22,35.0599,35.07,34.9354,35.04,2955,35.0599,35.07,34.9354,35.04,2955,0.0,1.0
2021-09-23,35.21,35.25,35.11,35.15,6913,35.21,35.25,35.11,35.15,6913,0.0,1.0
2021-09-24,35.21,35.23,35.05,35.05,8451,35.21,35.23,35.05,35.05,8451,0.0,1.0
2021-09-27,35.2198,35.27,35.16,35.27,1364,35.2198,35.27,35.16,35.27,1364,0.0,1.0
2021-09-28,34.96,35.1,34.94,35.1,5982,34.96,35.1,34.94,35.1,5982,0.0,1.0
2021-09-29,34.9818,35.02,34.9612,35.02,2431,34.9818,35.02,34.9612,35.02,2431,0.0,1.0
2021-09-30,34.89,35.07,34.89,35.07,5328,34.89,35.07,34.89,35.07,5328,0.0,1.0
2021-10-01,35.03,35.08,34.8292,35.01,7251,35.03,35.08,34.8292,35.01,7251,0.0,1.0
2021-10-04,34.8623,34.906,34.79,34.906,11310,34.8623,34.906,34.79,34.906,11310,0.0,1.0
2021-10-05,35.0248,35.04,34.97,35.01,27794,35.0248,35.04,34.97,35.01,27794,0.0,1.0
2021-10-06,34.9702,34.9702,34.81,34.81,3138,34.9702,34.9702,34.81,34.81,3138,0.0,1.0
2021-10-07,35.16,35.21,35.14,35.17,6337,35.16,35.21,35.14,35.17,6337,0.0,1.0
2021-10-08,35.0601,35.1499,35.0601,35.1,18367,35.0601,35.1499,35.0601,35.1,18367,0.0,1.0
2021-10-11,35.0699,35.12,35.0473,35.12,3698,35.0699,35.12,35.0473,35.12,3698,0.0,1.0
2021-10-12,35.0323,35.0999,35.0,35.0,7435,35.0323,35.0999,35.0,35.0,7435,0.0,1.0
2021-10-13,35.11,35.17,35.0,35.0,22134,35.11,35.17,35.0,35.0,22134,0.0,1.0
2021-10-14,35.265,35.31,35.23,35.2694,21920,35.265,35.31,35.23,35.2694,21920,0.0,1.0
2021-10-15,35.36,35.39,35.315,35.315,2623,35.36,35.39,35.315,35.315,2623,0.0,1.0
2021-10-18,35.3948,35.3948,35.285,35.285,1579,35.3948,35.3948,35.285,35.285,1579,0.0,1.0
2021-10-19,35.4402,35.4587,35.3817,35.43,2556,35.4402,35.4587,35.3817,35.43,2556,0.0,1.0
2021-10-20,35.48,35.52,35.45,35.488,33360,35.48,35.52,35.45,35.488,33360,0.0,1.0
2021-10-21,35.5221,35.5221,35.4301,35.4301,4819,35.5221,35.5221,35.4301,35.4301,4819,0.0,1.0
2021-10-22,35.495,35.58,35.4586,35.58,6110,35.495,35.58,35.4586,35.58,6110,0.0,1.0
2021-10-25,35.5609,35.57,35.4909,35.52,14276,35.5609,35.57,35.4909,35.52,14276,0.0,1.0
2021-10-26,35.58,35.64,35.51,35.51,25654,35.58,35.64,35.51,35.51,25654,0.0,1.0
2021-10-27,35.525,35.599,35.51,35.51,12755,35.525,35.599,35.51,35.51,12755,0.0,1.0
2021-10-28,35.555,35.5999,35.51,35.51,7976,35.555,35.5999,35.51,35.51,7976,0.0,1.0
2021-10-29,35.6095,35.6095,35.54,35.54,20306,35.6095,35.6095,35.54,35.54,20306,0.0,1.0
2021-11-01,35.568,35.68,35.5101,35.68,7461,35.568,35.68,35.5101,35.68,7461,0.0,1.0
2021-11-02,35.59,35.68,35.59,35.6393,5900,35.59,35.68,35.59,35.6393,5900,0.0,1.0
2021-11-03,35.6707,35.7,35.62,35.7,1579,35.6707,35.7,35.62,35.7,1579,0.0,1.0
2021-11-04,35.725,35.78,35.72,35.74,7680,35.725,35.78,35.72,35.74,7680,0.0,1.0
2021-11-05,35.765,35.83,35.73,35.809,67438,35.765,35.83,35.73,35.809,67438,0.0,1.0
2021-11-08,35.755,35.82,35.71,35.82,15256,35.755,35.82,35.71,35.82,15256,0.0,1.0
2021-11-09,35.725,35.75,35.69,35.75,9286,35.725,35.75,35.69,35.75,9286,0.0,1.0
2021-11-10,35.62,35.7493,35.6,35.7,13035,35.62,35.7493,35.6,35.7,13035,0.0,1.0
2021-11-11,35.7047,35.71,35.61,35.665,16321,35.7047,35.71,35.61,35.665,16321,0.0,1.0
2021-11-12,35.7465,35.77,35.7,35.7,9282,35.7465,35.77,35.7,35.7,9282,0.0,1.0
2021-11-15,35.71,35.76,35.71,35.76,17264,35.71,35.76,35.71,35.76,17264,0.0,1.0
2021-11-16,35.7645,35.7645,35.7,35.72,2216,35.7645,35.7645,35.7,35.72,2216,0.0,1.0
2021-11-17,35.75,35.7899,35.7001,35.77,11108,35.75,35.7899,35.7001,35.77,11108,0.0,1.0
2021-11-18,35.7648,35.8,35.7,35.8,8909,35.7648,35.8,35.7,35.8,8909,0.0,1.0
2021-11-19,35.7275,35.7699,35.7,35.735,10386,35.7275,35.7699,35.7,35.735,10386,0.0,1.0
2021-11-22,35.7307,35.82,35.72,35.77,12823,35.7307,35.82,35.72,35.77,12823,0.0,1.0
2021-11-23,35.65,35.72,35.5546,35.72,10186,35.65,35.72,35.5546,35.72,10186,0.0,1.0
2021-11-24,35.715,35.7495,35.66,35.66,8569,35.715,35.7495,35.66,35.66,8569,0.0,1.0
2021-11-26,35.4078,35.55,35.36,35.55,10936,35.4078,35.55,35.36,35.55,10936,0.0,1.0
2021-11-29,35.668,35.678,35.56,35.5799,9975,35.668,35.678,35.56,35.5799,9975,0.0,1.0
2021-11-30,35.418,35.59,35.34,35.58,18351,35.418,35.59,35.34,35.58,18351,0.0,1.0
2021-12-01,35.28,35.66,35.28,35.59,8177,35.28,35.66,35.28,35.59,8177,0.0,1.0
2021-12-02,35.45,35.49,35.2501,35.3,123542,35.45,35.49,35.2501,35.3,123542,0.0,1.0
2021-12-03,35.29,35.52,35.08,35.52,8561,35.29,35.52,35.08,35.52,8561,0.0,1.0
2021-12-06,35.5,35.54,35.33,35.3358,35918,35.5,35.54,35.33,35.3358,35918,0.0,1.0
2021-12-07,35.77,35.77,35.52,35.52,17565,35.77,35.77,35.52,35.52,17565,0.0,1.0
2021-12-08,35.84,35.84,35.6917,35.725,63775,35.84,35.84,35.6917,35.725,63775,0.0,1.0
2021-12-09,35.69,35.8,35.648,35.78,17334,35.69,35.8,35.648,35.78,17334,0.0,1.0
2021-12-10,35.7602,35.82,35.7,35.82,11470,35.7602,35.82,35.7,35.82,11470,0.0,1.0
2021-12-13,35.69,35.78,35.66,35.7332,13668,35.69,35.78,35.66,35.7332,13668,0.0,1.0
2021-12-14,35.59,35.715,35.53,35.675,9897,35.59,35.715,35.53,35.675,9897,0.0,1.0
2021-12-15,35.87,35.88,35.61,35.87,114937,35.87,35.88,35.61,35.87,114937,0.0,1.0
2021-12-16,35.76,35.89,35.7201,35.89,24102,35.76,35.89,35.7201,35.89,24102,0.0,1.0
2021-12-17,35.613,35.68,35.57,35.67,6472,35.613,35.68,35.57,35.67,6472,0.0,1.0
2021-12-20,35.53,35.64,35.38,35.62,84680,35.53,35.64,35.38,35.62,84680,0.0,1.0
2021-12-21,35.75,35.75,35.5751,35.5899,29562,35.75,35.75,35.5751,35.5899,29562,0.0,1.0
2021-12-22,35.8009,35.8199,35.6934,35.6934,11620,35.8009,35.8199,35.6934,35.6934,11620,0.0,1.0
2021-12-23,35.87,35.928,35.7901,35.7901,4260,35.87,35.928,35.7901,35.7901,4260,0.0,1.0
2021-12-27,35.976,35.99,35.81,35.81,8965,35.976,35.99,35.81,35.81,8965,0.0,1.0
2021-12-28,36.005,36.02,35.98,36.0,13282,36.005,36.02,35.98,36.0,13282,0.0,1.0
2021-12-29,35.95,36.005,35.8901,36.0,5947,35.95,36.005,35.8901,36.0,5947,0.0,1.0
2021-12-30,36.025,36.07,36.02,36.045,4907,36.025,36.07,36.02,36.045,4907,0.0,1.0
2021-12-31,36.0,36.049,35.92,36.025,9047,36.0,36.049,35.92,36.025,9047,0.0,1.0
2022-01-03,36.09,36.09,35.9701,35.9701,9637,36.09,36.09,35.9701,35.9701,9637,0.0,1.0
2022-01-04,36.1,36.11,35.9933,36.07,20781,36.1,36.11,35.9933,36.07,20781,0.0,1.0
2022-01-05,35.84,36.09,35.84,36.035,13402,35.84,36.09,35.84,36.035,13402,0.0,1.0
2022-01-06,35.8653,35.919,35.8,35.89,7379,35.8653,35.919,35.8,35.89,7379,0.0,1.0
2022-01-07,35.8527,35.89,35.7592,35.8,17904,35.8527,35.89,35.7592,35.8,17904,0.0,1.0
2022-01-10,35.838,35.838,35.6113,35.67,19924,35.838,35.838,35.6113,35.67,19924,0.0,1.0
2022-01-11,35.9403,35.9403,35.82,35.82,6821,35.9403,35.9403,35.82,35.82,6821,0.0,1.0
2022-01-12,35.94,36.0153,35.9,36.0072,59628,35.94,36.0153,35.9,36.0072,59628,0.0,1.0
2022-01-13,35.775,36.0099,35.77,36.0,24044,35.775,36.0099,35.77,36.0,24044,0.0,1.0
2022-01-14,35.775,35.7799,35.67,35.7201,6640,35.775,35.7799,35.67,35.7201,6640,0.0,1.0
2022-01-18,35.61,35.75,35.58,35.75,91198,35.61,35.75,35.58,35.75,91198,0.0,1.0
2022-01-19,35.53,35.68,35.53,35.6,20253,35.53,35.68,35.53,35.6,20253,0.0,1.0
2022-01-20,35.3985,35.7,35.3985,35.615,28242,35.3985,35.7,35.3985,35.615,28242,0.0,1.0
2022-01-21,35.0901,35.33,35.08,35.23,12107,35.0901,35.33,35.08,35.23,12107,0.0,1.0
2022-01-24,35.1565,35.1848,34.57,34.96,29833,35.1565,35.1848,34.57,34.96,29833,0.0,1.0
2022-01-25,34.9681,35.11,34.6601,35.0,18603,34.9681,35.11,34.6601,35.0,18603,0.0,1.0
2022-01-26,34.9652,35.2799,34.87,35.18,33214,34.9652,35.2799,34.87,35.18,33214,0.0,1.0
2022-01-27,34.901,35.18,34.82,35.18,30958,34.901,35.18,34.82,35.18,30958,0.0,1.0
2022-01-28,35.17,35.22,34.7801,34.92,74077,35.17,35.22,34.7801,34.92,74077,0.0,1.0
2022-01-31,35.5,35.5,35.13,35.13,15267,35.5,35.5,35.13,35.13,15267,0.0,1.0
2022-02-01,35.68,35.68,35.46,35.55,8707,35.68,35.68,35.46,35.55,8707,0.0,1.0
2022-02-02,35.72,35.78,35.62,35.78,15125,35.72,35.78,35.62,35.78,15125,0.0,1.0
2022-02-03,35.405,35.63,35.37,35.61,119848,35.405,35.63,35.37,35.61,119848,0.0,1.0
2022-02-04,35.5,35.5794,35.251,35.3,37423,35.5,35.5794,35.251,35.3,37423,0.0,1.0
2022-02-07,35.3825,35.52,35.37,35.37,4089,35.3825,35.52,35.37,35.37,4089,0.0,1.0
2022-02-08,35.5666,35.5816,35.34,35.34,35810,35.5666,35.5816,35.34,35.34,35810,0.0,1.0
2022-02-09,35.78,35.81,35.68,35.6919,20675,35.78,35.81,35.68,35.6919,20675,0.0,1.0
2022-02-10,35.48,35.76,35.45,35.52,54635,35.48,35.76,35.45,35.52,54635,0.0,1.0
2022-02-11,35.24,35.55,35.14,35.4801,25641,35.24,35.55,35.14,35.4801,25641,0.0,1.0
2022-02-14,35.19,35.22,35.03,35.22,13955,35.19,35.22,35.03,35.22,13955,0.0,1.0
2022-02-15,35.44,35.44,35.3,35.3,16565,35.44,35.44,35.3,35.3,16565,0.0,1.0
2022-02-16,35.4765,35.53,35.2753,35.3524,13272,35.4765,35.53,35.2753,35.3524,13272,0.0,1.0
2022-02-17,35.16,35.2975,35.09,35.2975,25190,35.16,35.2975,35.09,35.2975,25190,0.0,1.0
2022-02-18,35.0212,35.1793,34.9054,35.1793,11845,35.0212,35.1793,34.9054,35.1793,11845,0.0,1.0
2022-02-22,34.8529,35.0582,34.79,34.95,57836,34.8529,35.0582,34.79,34.95,57836,0.0,1.0
2022-02-23,34.59,34.9507,34.52,34.9507,11856,34.59,34.9507,34.52,34.9507,11856,0.0,1.0
2022-02-24,34.863,34.863,34.17,34.17,35249,34.863,34.863,34.17,34.17,35249,0.0,1.0
2022-02-25,35.23,35.23,34.8569,34.9299,80339,35.23,35.23,34.8569,34.9299,80339,0.0,1.0
2022-02-28,35.15,35.1835,34.85,34.85,42117,35.15,35.1835,34.85,34.85,42117,0.0,1.0
2022-03-01,34.86,35.42,34.79,35.42,11258,34.86,35.42,34.79,35.42,11258,0.0,1.0
2022-03-02,35.2,35.25,34.85,34.85,21969,35.2,35.25,34.85,34.85,21969,0.0,1.0
2022-03-03,35.11,35.21,35.07,35.2,63755,35.11,35.21,35.07,35.2,63755,0.0,1.0
2022-03-04,34.95,34.9899,34.7801,34.97,16304,34.95,34.9899,34.7801,34.97,16304,0.0,1.0
2022-03-07,34.4572,34.99,34.4572,34.99,105779,34.4572,34.99,34.4572,34.99,105779,0.0,1.0
2022-03-08,34.3,34.85,34.3,34.85,26920,34.3,34.85,34.3,34.85,26920,0.0,1.0
2022-03-09,34.75,34.895,34.63,34.63,57046,34.75,34.895,34.63,34.63,57046,0.0,1.0
2022-03-10,34.7265,34.77,34.54,34.63,13071,34.7265,34.77,34.54,34.63,13071,0.0,1.0
2022-03-11,34.52,34.77,34.5,34.74,24160,34.52,34.77,34.5,34.74,24160,0.0,1.0
2022-03-14,34.34,34.61,34.32,34.49,15055,34.34,34.61,34.32,34.49,15055,0.0,1.0
2022-03-15,34.77,34.78,34.51,34.53,8785,34.77,34.78,34.51,34.53,8785,0.0,1.0
2022-03-16,35.07,35.2516,34.6801,34.97,23442,35.07,35.2516,34.6801,34.97,23442,0.0,1.0
2022-03-17,35.39,35.39,35.1355,35.162,9915,35.39,35.39,35.1355,35.162,9915,0.0,1.0
2022-03-18,35.59,35.635,35.29,35.29,25215,35.59,35.635,35.29,35.29,25215,0.0,1.0
2022-03-21,35.57,35.63,35.4205,35.619,39900,35.57,35.63,35.4205,35.619,39900,0.0,1.0
2022-03-22,35.74,35.74,35.6315,35.66,88422,35.74,35.74,35.6315,35.66,88422,0.0,1.0
2022-03-23,35.5,35.72,35.5,35.72,35524,35.5,35.72,35.5,35.72,35524,0.0,1.0
2022-03-24,35.8,35.8,35.6399,35.69,21175,35.8,35.8,35.6399,35.69,21175,0.0,1.0
2022-03-25,35.77,35.77,35.71,35.75,3940,35.77,35.77,35.71,35.75,3940,0.0,1.0
2022-03-28,35.95,35.96,35.765,35.8499,28393,35.95,35.96,35.765,35.8499,28393,0.0,1.0
2022-03-29,36.1,36.1,35.97,36.03,17991,36.1,36.1,35.97,36.03,17991,0.0,1.0
2022-03-30,36.04,36.089,35.955,36.02,59108,36.04,36.089,35.955,36.02,59108,0.0,1.0
2022-03-31,35.84,36.05,35.83,36.05,20113,35.84,36.05,35.83,36.05,20113,0.0,1.0
2022-04-01,35.83,35.86,35.74,35.81,25507,35.83,35.86,35.74,35.81,25507,0.0,1.0
2022-04-04,36.02,36.02,35.83,35.92,15771,36.02,36.02,35.83,35.92,15771,0.0,1.0
2022-04-05,35.81,35.985,35.7721,35.985,40186,35.81,35.985,35.7721,35.985,40186,0.0,1.0
2022-04-06,35.6498,35.7,35.51,35.69,13842,35.6498,35.7,35.51,35.69,13842,0.0,1.0
2022-04-07,35.68,35.78,35.52,35.52,12046,35.68,35.78,35.52,35.52,12046,0.0,1.0
2022-04-08,35.6865,35.77,35.5601,35.5801,34260,35.6865,35.77,35.5601,35.5801,34260,0.0,1.0
2022-04-11,35.4,35.5369,35.3543,35.5369,17376,35.4,35.5369,35.3543,35.5369,17376,0.0,1.0
2022-04-12,35.32,35.62,35.2471,35.47,35038,35.32,35.62,35.2471,35.47,35038,0.0,1.0
2022-04-13,35.53,35.59,35.0,35.28,14390,35.53,35.59,35.0,35.28,14390,0.0,1.0
2022-04-14,35.36,35.519,35.36,35.47,92955,35.36,35.519,35.36,35.47,92955,0.0,1.0
2022-04-18,35.2866,35.38,35.232,35.34,30821,35.2866,35.38,35.232,35.34,30821,0.0,1.0
2022-04-19,35.67,35.6799,35.365,35.38,24159,35.67,35.6799,35.365,35.38,24159,0.0,1.0
2022-04-20,35.66,35.73,35.5,35.669,33179,35.66,35.73,35.5,35.669,33179,0.0,1.0
2022-04-21,35.34,35.8,35.2761,35.8,97870,35.34,35.8,35.2761,35.8,97870,0.0,1.0
2022-04-22,34.85,35.31,34.85,35.31,57725,34.85,35.31,34.85,35.31,57725,0.0,1.0
2022-04-25,34.9256,34.93,34.48,34.64,33310,34.9256,34.93,34.48,34.64,33310,0.0,1.0
2022-04-26,34.43,34.72,34.43,34.72,38379,34.43,34.72,34.43,34.72,38379,0.0,1.0
2022-04-27,34.4,34.64,34.3349,34.5,30923,34.4,34.64,34.3349,34.5,30923,0.0,1.0
2022-04-28,34.7934,34.905,34.42,34.58,15912,34.7934,34.905,34.42,34.58,15912,0.0,1.0
2022-04-29,34.19,34.75,34.19,34.655,18226,34.19,34.75,34.19,34.655,18226,0.0,1.0
2022-05-02,34.29,34.2985,33.9,34.08,38047,34.29,34.2985,33.9,34.08,38047,0.0,1.0
2022-05-03,34.42,34.489,34.2551,34.2691,26199,34.42,34.489,34.2551,34.2691,26199,0.0,1.0
2022-05-04,34.96,35.01,34.3,34.419,17197,34.96,35.01,34.3,34.419,17197,0.0,1.0
2022-05-05,34.2221,34.69,34.14,34.68,60676,34.2221,34.69,34.14,34.68,60676,0.0,1.0
2022-05-06,34.16,34.31,33.95,34.22,63140,34.16,34.31,33.95,34.22,63140,0.0,1.0
2022-05-09,33.65,33.96,33.598,33.96,23130,33.65,33.96,33.598,33.96,23130,0.0,1.0
2022-05-10,33.66,33.91,33.5301,33.885,64706,33.66,33.91,33.5301,33.885,64706,0.0,1.0
2022-05-11,33.49,33.85,33.44,33.54,42817,33.49,33.85,33.44,33.54,42817,0.0,1.0
2022-05-12,33.44,33.44,33.169,33.37,20272,33.44,33.44,33.169,33.37,20272,0.0,1.0
2022-05-13,33.81,33.895,33.5939,33.68,19833,33.81,33.895,33.5939,33.68,19833,0.0,1.0
2022-05-16,33.77,33.92,33.675,33.68,11694,33.77,33.92,33.675,33.68,11694,0.0,1.0
2022-05-17,34.07,34.13,33.89,33.97,19340,34.07,34.13,33.89,33.97,19340,0.0,1.0
2022-05-18,33.5,33.87,33.425,33.87,36285,33.5,33.87,33.425,33.87,36285,0.0,1.0
2022-05-19,33.35,33.5,33.25,33.25,12097,33.35,33.5,33.25,33.25,12097,0.0,1.0
2022-05-20,33.43,33.62,33.03,33.62,17248,33.43,33.62,33.03,33.62,17248,0.0,1.0
2022-05-23,33.68,33.68,33.4401,33.5,13363,33.68,33.68,33.4401,33.5,13363,0.0,1.0
2022-05-24,33.6,33.63,33.35,33.47,5032,33.6,33.63,33.35,33.47,5032,0.0,1.0
2022-05-25,33.78,33.8199,33.57,33.57,26388,33.78,33.8199,33.57,33.57,26388,0.0,1.0
2022-05-26,34.06,34.13,33.83,33.83,18731,34.06,34.13,33.83,33.83,18731,0.0,1.0
2022-05-27,34.4,34.4,34.135,34.135,12256,34.4,34.4,34.135,34.135,12256,0.0,1.0
2022-05-31,34.2985,34.43,34.145,34.15,20820,34.2985,34.43,34.145,34.15,20820,0.0,1.0
2022-06-01,34.1835,34.41,34.05,34.409,39404,34.1835,34.41,34.05,34.409,39404,0.0,1.0
2022-06-02,34.4452,34.4452,34.0501,34.109,16445,34.4452,34.4452,34.0501,34.109,16445,0.0,1.0
2022-06-03,34.2095,34.3089,34.146,34.2654,12778,34.2095,34.3089,34.146,34.2654,12778,0.0,1.0
2022-06-06,34.29,34.38,34.2001,34.38,16764,34.29,34.38,34.2001,34.38,16764,0.0,1.0
2022-06-07,34.4165,34.45,34.11,34.155,6954,34.4165,34.45,34.11,34.155,6954,0.0,1.0
2022-06-08,34.2617,34.41,34.221,34.34,40242,34.2617,34.41,34.221,34.34,40242,0.0,1.0
2022-06-09,33.92,34.24,33.92,34.24,39013,33.92,34.24,33.92,34.24,39013,0.0,1.0
2022-06-10,33.49,33.615,33.3901,33.5,32445,33.49,33.615,33.3901,33.5,32445,0.0,1.0
2022-06-13,32.6801,33.05,32.662,33.05,17877,32.6801,33.05,32.662,33.05,17877,0.0,1.0
2022-06-14,32.68,32.77,32.5884,32.73,28343,32.68,32.77,32.5884,32.73,28343,0.0,1.0
2022-06-15,32.9821,33.15,32.7608,32.79,115686,32.9821,33.15,32.7608,32.79,115686,0.0,1.0
2022-06-16,32.42,32.65,32.28,32.65,12152,32.42,32.65,32.28,32.65,12152,0.0,1.0
2022-06-17,32.5746,32.7,32.265,32.52,65158,32.5746,32.7,32.265,32.52,65158,0.0,1.0
2022-06-21,32.925,33.03,32.72,32.72,12631,32.925,33.03,32.72,32.72,12631,0.0,1.0
2022-06-22,32.9546,33.04,32.78,32.78,7094,32.9546,33.04,32.78,32.78,7094,0.0,1.0
2022-06-23,33.1095,33.11,32.874,33.039,13673,33.1095,33.11,32.874,33.039,13673,0.0,1.0
2022-06-24,33.58,33.58,33.3,33.3,39686,33.58,33.58,33.3,33.3,39686,0.0,1.0
2022-06-27,33.55,33.61,33.49,33.55,54156,33.55,33.61,33.49,33.55,54156,0.0,1.0
2022-06-28,33.25,33.699,33.2165,33.63,33742,33.25,33.699,33.2165,33.63,33742,0.0,1.0
2022-06-29,33.2299,33.26,33.135,33.14,17010,33.2299,33.26,33.135,33.14,17010,0.0,1.0
2022-06-30,33.1,33.2,32.95,32.95,28758,33.1,33.2,32.95,32.95,28758,0.0,1.0
2022-07-01,33.3,33.31,32.9299,33.22,25366,33.3,33.31,32.9299,33.22,25366,0.0,1.0
2022-07-05,33.33,33.34,32.89,33.12,222308,33.33,33.34,32.89,33.12,222308,0.0,1.0
2022-07-06,33.36,33.5,33.2,33.32,13993,33.36,33.5,33.2,33.32,13993,0.0,1.0
2022-07-07,33.62,33.7,33.4588,33.53,55170,33.62,33.7,33.4588,33.53,55170,0.0,1.0
2022-07-08,33.64,33.7,33.5481,33.55,13893,33.64,33.7,33.5481,33.55,13893,0.0,1.0
2022-07-11,33.39,33.5,33.39,33.47,12188,33.39,33.5,33.39,33.47,12188,0.0,1.0
2022-07-12,33.2751,33.51,33.22,33.46,8378,33.2751,33.51,33.22,33.46,8378,0.0,1.0
2022-07-13,33.26,33.339,33.0581,33.11,17494,33.26,33.339,33.0581,33.11,17494,0.0,1.0
2022-07-14,33.23,33.23,32.87,33.02,10213,33.23,33.23,32.87,33.02,10213,0.0,1.0
2022-07-15,33.59,33.7375,33.31,33.375,133307,33.59,33.7375,33.31,33.375,133307,0.0,1.0
2022-07-18,33.3853,33.66,33.33,33.66,26200,33.3853,33.66,33.33,33.66,26200,0.0,1.0
2022-07-19,33.81,33.92,33.66,33.66,20215,33.81,33.92,33.66,33.66,20215,0.0,1.0
2022-07-20,33.95,33.97,33.779,33.82,45103,33.95,33.97,33.779,33.82,45103,0.0,1.0
2022-07-21,34.08,34.08,33.809,33.81,10079,34.08,34.08,33.809,33.81,10079,0.0,1.0
2022-07-22,33.98,34.13,33.88,34.13,9849,33.98,34.13,33.88,34.13,9849,0.0,1.0
2022-07-25,34.0,34.0,33.9,33.94,24344,34.0,34.0,33.9,33.94,24344,0.0,1.0
2022-07-26,33.84,33.92,33.76,33.92,10098,33.84,33.92,33.76,33.92,10098,0.0,1.0
2022-07-27,34.24,34.25,33.9721,33.99,27583,34.24,34.25,33.9721,33.99,27583,0.0,1.0
2022-07-28,34.41,34.41,34.095,34.18,20020,34.41,34.41,34.095,34.18,20020,0.0,1.0
2022-07-29,34.6,34.638,34.4501,34.485,40555,34.6,34.638,34.4501,34.485,40555,0.0,1.0
2022-08-01,34.54,34.579,34.4641,34.53,24011,34.54,34.579,34.4641,34.53,24011,0.0,1.0
2022-08-02,34.42,34.59,34.39,34.4,83792,34.42,34.59,34.39,34.4,83792,0.0,1.0
2022-08-03,34.67,34.7,34.42,34.42,11251,34.67,34.7,34.42,34.42,11251,0.0,1.0
2022-08-04,34.6421,34.67,34.5773,34.6303,18788,34.6421,34.67,34.5773,34.6303,18788,0.0,1.0
2022-08-05,34.64,34.69,34.51,34.5233,37964,34.64,34.69,34.51,34.5233,37964,0.0,1.0
2022-08-08,34.63,34.76,34.51,34.71,25726,34.63,34.76,34.51,34.71,25726,0.0,1.0
2022-08-09,34.56,34.58,34.43,34.5423,36269,34.56,34.58,34.43,34.5423,36269,0.0,1.0
2022-08-10,34.78,34.8785,34.74,34.85,36125,34.78,34.8785,34.74,34.85,36125,0.0,1.0
2022-08-11,34.87,35.0,34.8001,34.915,35020,34.87,35.0,34.8001,34.915,35020,0.0,1.0
2022-08-12,35.13,35.13,34.8811,34.98,90663,35.13,35.13,34.8811,34.98,90663,0.0,1.0
2022-08-15,35.21,35.21,35.015,35.015,18099,35.21,35.21,35.015,35.015,18099,0.0,1.0
2022-08-16,35.24,35.28,35.1,35.1393,22773,35.24,35.28,35.1,35.1393,22773,0.0,1.0
2022-08-17,35.04,35.12,34.952,35.12,25364,35.04,35.12,34.952,35.12,25364,0.0,1.0
2022-08-18,35.16,35.17,34.99,35.04,82220,35.16,35.17,34.99,35.04,82220,0.0,1.0
2022-08-19,34.89,35.04,34.8405,35.04,25224,34.89,35.04,34.8405,35.04,25224,0.0,1.0
2022-08-22,34.6054,34.7099,34.585,34.6512,5738,34.6054,34.7099,34.585,34.6512,5738,0.0,1.0
2022-08-23,34.64,34.7,34.58,34.68,15928,34.64,34.7,34.58,34.68,15928,0.0,1.0
2022-08-24,34.59,34.68,34.54,34.54,35359,34.59,34.68,34.54,34.54,35359,0.0,1.0
2022-08-25,34.89,34.89,34.7117,34.74,17739,34.89,34.89,34.7117,34.74,17739,0.0,1.0
2022-08-26,34.43,34.93,34.385,34.93,8938,34.43,34.93,34.385,34.93,8938,0.0,1.0
2022-08-29,34.28,34.36,34.225,34.225,9634,34.28,34.36,34.225,34.225,9634,0.0,1.0
2022-08-30,34.17,34.38,34.06,34.38,12505,34.17,34.38,34.06,34.38,12505,0.0,1.0
2022-08-31,34.08,34.2199,33.945,34.12,9397,34.08,34.2199,33.945,34.12,9397,0.0,1.0
2022-09-01,34.12,34.12,33.81,33.905,15382,34.12,34.12,33.81,33.905,15382,0.0,1.0
2022-09-02,33.96,34.32,33.886,34.32,89869,33.96,34.32,33.886,34.32,89869,0.0,1.0
2022-09-06,33.9,34.0,33.7599,34.0,22434,33.9,34.0,33.7599,34.0,22434,0.0,1.0
2022-09-07,34.17,34.205,33.89,33.89,36955,34.17,34.205,33.89,33.89,36955,0.0,1.0
2022-09-08,34.32,34.32,34.0841,34.13,32210,34.32,34.32,34.0841,34.13,32210,0.0,1.0
2022-09-09,34.565,34.579,34.42,34.44,15417,34.565,34.579,34.42,34.44,15417,0.0,1.0
2022-09-12,34.72,34.75,34.64,34.68,31446,34.72,34.75,34.64,34.68,31446,0.0,1.0
2022-09-13,34.0,34.31,34.0,34.31,14977,34.0,34.31,34.0,34.31,14977,0.0,1.0
2022-09-14,34.09,34.09,33.9,34.06,29001,34.09,34.09,33.9,34.06,29001,0.0,1.0
2022-09-15,33.93,34.14,33.88,34.03,16479,33.93,34.14,33.88,34.03,16479,0.0,1.0
2022-09-16,33.83,33.83,33.64,33.69,29277,33.83,33.83,33.64,33.69,29277,0.0,1.0
2022-09-19,33.94,33.94,33.65,33.68,23003,33.94,33.94,33.65,33.68,23003,0.0,1.0
2022-09-20,33.7468,33.81,33.6521,33.71,52468,33.7468,33.81,33.6521,33.71,52468,0.0,1.0
2022-09-21,33.5,33.96,33.5,33.85,22642,33.5,33.96,33.5,33.85,22642,0.0,1.0
2022-09-22,33.38,33.51,33.2515,33.36,21315,33.38,33.51,33.2515,33.36,21315,0.0,1.0
2022-09-23,32.95,33.06,32.83,33.06,20659,32.95,33.06,32.83,33.06,20659,0.0,1.0
2022-09-26,32.83,33.06,32.81,32.81,50679,32.83,33.06,32.81,32.81,50679,0.0,1.0
2022-09-27,32.79,33.1,32.62,32.92,21005,32.79,33.1,32.62,32.92,21005,0.0,1.0
2022-09-28,33.19,33.24,32.745,32.78,31444,33.19,33.24,32.745,32.78,31444,0.0,1.0
2022-09-29,32.79,32.9,32.6101,32.9,90028,32.79,32.9,32.6101,32.9,90028,0.0,1.0
2022-09-30,32.51,32.8999,32.51,32.69,17123,32.51,32.8999,32.51,32.69,17123,0.0,1.0
2022-10-03,33.01,33.1021,32.62,32.64,53841,33.01,33.1021,32.62,32.64,53841,0.0,1.0
2022-10-04,33.59,33.59,33.23,33.23,28765,33.59,33.59,33.23,33.23,28765,0.0,1.0
2022-10-05,33.54,33.6289,33.218,33.24,28777,33.54,33.6289,33.218,33.24,28777,0.0,1.0
2022-10-06,33.33,33.55,33.25,33.415,21712,33.33,33.55,33.25,33.415,21712,0.0,1.0
2022-10-07,32.83,33.07,32.72,33.06,12063,32.83,33.07,32.72,33.06,12063,0.0,1.0
2022-10-10,32.66,32.81,32.53,32.81,3810,32.66,32.81,32.53,32.81,3810,0.0,1.0
2022-10-11,32.53,32.7192,32.39,32.5,14032,32.53,32.7192,32.39,32.5,14032,0.0,1.0
2022-10-12,32.47,32.61,32.44,32.44,39502,32.47,32.61,32.44,32.44,39502,0.0,1.0
2022-10-13,32.96,33.01,32.005,32.005,36776,32.96,33.01,32.005,32.005,36776,0.0,1.0
2022-10-14,32.52,33.11,32.51,33.05,19918,32.52,33.11,32.51,33.05,19918,0.0,1.0
2022-10-17,33.03,33.05,32.84,32.84,10354,33.03,33.05,32.84,32.84,10354,0.0,1.0
2022-10-18,33.26,33.395,33.078,33.395,15415,33.26,33.395,33.078,33.395,15415,0.0,1.0
2022-10-19,33.12,33.24,32.9899,33.17,23344,33.12,33.24,32.9899,33.17,23344,0.0,1.0
2022-10-20,32.99,33.33,32.92,32.99,25338,32.99,33.33,32.92,32.99,25338,0.0,1.0
2022-10-21,33.43,33.58,32.91,32.91,20242,33.43,33.58,32.91,32.91,20242,0.0,1.0
2022-10-24,33.66,33.673,33.33,33.42,20728,33.66,33.673,33.33,33.42,20728,0.0,1.0
2022-10-25,33.97,34.025,33.53,33.53,25156,33.97,34.025,33.53,33.53,25156,0.0,1.0
2022-10-26,33.85,34.09,33.74,33.77,32684,33.85,34.09,33.74,33.77,32684,0.0,1.0
2022-10-27,33.78,33.93,33.7501,33.85,31604,33.78,33.93,33.7501,33.85,31604,0.0,1.0
2022-10-28,34.21,34.21,33.63,33.63,6092,34.21,34.21,33.63,33.63,6092,0.0,1.0
2022-10-31,34.12,34.27,34.045,34.045,8912,34.12,34.27,34.045,34.045,8912,0.0,1.0
2022-11-01,34.08,34.24,33.9801,34.23,134477,34.08,34.24,33.9801,34.23,134477,0.0,1.0
2022-11-02,33.63,34.4161,33.63,34.06,140483,33.63,34.4161,33.63,34.06,140483,0.0,1.0
2022-11-03,33.44,33.56,33.37,33.39,55365,33.44,33.56,33.37,33.39,55365,0.0,1.0
2022-11-04,33.62,33.775,33.36,33.58,9004,33.62,33.775,33.36,33.58,9004,0.0,1.0
2022-11-07,33.89,33.94,33.6646,33.6646,23530,33.89,33.94,33.6646,33.6646,23530,0.0,1.0
2022-11-08,33.98,34.1,33.7551,34.0,41227,33.98,34.1,33.7551,34.0,41227,0.0,1.0
2022-11-09,33.61,33.92,33.56,33.81,32206,33.61,33.92,33.56,33.81,32206,0.0,1.0
2022-11-10,34.56,34.57,34.22,34.32,17320,34.56,34.57,34.22,34.32,17320,0.0,1.0
2022-11-11,34.68,34.749,34.51,34.54,23102,34.68,34.749,34.51,34.54,23102,0.0,1.0
2022-11-14,34.62,34.81,34.6,34.67,29515,34.62,34.81,34.6,34.67,29515,0.0,1.0
2022-11-15,34.72,34.8499,34.55,34.785,12724,34.72,34.8499,34.55,34.785,12724,0.0,1.0
2022-11-16,34.64,34.7,34.5501,34.7,25797,34.64,34.7,34.5501,34.7,25797,0.0,1.0
2022-11-17,34.61,34.61,34.38,34.43,24738,34.61,34.61,34.38,34.43,24738,0.0,1.0
2022-11-18,34.7,34.7,34.552,34.69,14789,34.7,34.7,34.552,34.69,14789,0.0,1.0
2022-11-21,34.61,34.69,34.5601,34.66,20812,34.61,34.69,34.5601,34.66,20812,0.0,1.0
2022-11-22,34.9,34.9,34.662,34.7699,13692,34.9,34.9,34.662,34.7699,13692,0.0,1.0
2022-11-23,35.0,35.01,34.8201,34.915,21505,35.0,35.01,34.8201,34.915,21505,0.0,1.0
2022-11-25,35.0,35.01,34.97,34.97,3338,35.0,35.01,34.97,34.97,3338,0.0,1.0
2022-11-28,34.77,34.87,34.7,34.805,30728,34.77,34.87,34.7,34.805,30728,0.0,1.0
2022-11-29,34.76,34.8,34.616,34.77,22147,34.76,34.8,34.616,34.77,22147,0.0,1.0
2022-11-30,35.16,35.19,34.6001,34.915,28863,35.16,35.19,34.6001,34.915,28863,0.0,1.0
2022-12-01,35.21,35.28,35.057,35.28,22149,35.21,35.28,35.057,35.28,22149,0.0,1.0
2022-12-02,35.15,35.18,35.0118,35.03,21193,35.15,35.18,35.0118,35.03,21193,0.0,1.0
2022-12-05,34.8636,35.13,34.7922,35.13,34777,34.8636,35.13,34.7922,35.13,34777,0.0,1.0
2022-12-06,34.69,34.93,34.5371,34.93,106141,34.69,34.93,34.5371,34.93,106141,0.0,1.0
2022-12-07,34.64,34.69,34.54,34.67,18564,34.64,34.69,34.54,34.67,18564,0.0,1.0
2022-12-08,34.78,34.78,34.5701,34.655,8762,34.78,34.78,34.5701,34.655,8762,0.0,1.0
2022-12-09,34.63,34.81,34.63,34.735,6232,34.63,34.81,34.63,34.735,6232,0.0,1.0
2022-12-12,34.9,34.9,34.68,34.68,19554,34.9,34.9,34.68,34.68,19554,0.0,1.0
2022-12-13,35.07,35.345,34.94,35.345,46292,35.07,35.345,34.94,35.345,46292,0.0,1.0
2022-12-14,35.02,35.189,34.86,35.05,22337,35.02,35.189,34.86,35.05,22337,0.0,1.0
2022-12-15,34.52,34.65,34.45,34.65,81236,34.52,34.65,34.45,34.65,81236,0.0,1.0
2022-12-16,34.34,34.41,34.1801,34.4,34468,34.34,34.41,34.1801,34.4,34468,0.0,1.0
2022-12-19,34.15,34.31,34.0668,34.3,56500,34.15,34.31,34.0668,34.3,56500,0.0,1.0
2022-12-20,34.24,34.31,34.1799,34.21,53413,34.24,34.31,34.1799,34.21,53413,0.0,1.0
2022-12-21,34.52,34.5505,34.35,34.4,42951,34.52,34.5505,34.35,34.4,42951,0.0,1.0
2022-12-22,34.26,34.31,33.9365,34.31,28647,34.26,34.31,33.9365,34.31,28647,0.0,1.0
2022-12-23,34.36,34.36,34.07,34.19,15615,34.36,34.36,34.07,34.19,15615,0.0,1.0
2022-12-27,34.32,34.37,34.21,34.31,38714,34.32,34.37,34.21,34.31,38714,0.0,1.0
2022-12-28,34.1,34.415,34.08,34.37,32991,34.1,34.415,34.08,34.37,32991,0.0,1.0
2022-12-29,34.44,34.4499,34.24,34.24,21032,34.44,34.4499,34.24,34.24,21032,0.0,1.0
2022-12-30,34.4,34.4,34.195,34.3,71792,34.4,34.4,34.195,34.3,71792,0.0,1.0
2023-01-03,34.32,34.48,34.1421,34.41,108597,34.32,34.48,34.1421,34.41,108597,0.0,1.0
2023-01-04,34.48,34.54,34.301,34.37,27661,34.48,34.54,34.301,34.37,27661,0.0,1.0
2023-01-05,34.24,34.3199,34.0,34.2,11983,34.24,34.3199,34.0,34.2,11983,0.0,1.0
2023-01-06,34.7,34.74,34.26,34.44,32104,34.7,34.74,34.26,34.44,32104,0.0,1.0
2023-01-09,34.65,34.8599,34.59,34.63,9406,34.65,34.8599,34.59,34.63,9406,0.0,1.0
2023-01-10,34.76,34.78,34.53,34.7,16559,34.76,34.78,34.53,34.7,16559,0.0,1.0
2023-01-11,34.9913,35.0099,34.83,34.85,15469,34.9913,35.0099,34.83,34.85,15469,0.0,1.0
2023-01-12,35.0778,35.15,34.925,34.93,11494,35.0778,35.15,34.925,34.93,11494,0.0,1.0
2023-01-13,35.2,35.2,34.97,34.99,19671,35.2,35.2,34.97,34.99,19671,0.0,1.0
2023-01-17,35.15,35.21,35.0956,35.21,9904,35.15,35.21,35.0956,35.21,9904,0.0,1.0
2023-01-18,34.92,35.2113,34.88,35.16,63829,34.92,35.2113,34.88,35.16,63829,0.0,1.0
2023-01-19,34.82,34.84,34.68,34.82,33837,34.82,34.84,34.68,34.82,33837,0.0,1.0
2023-01-20,35.13,35.13,34.8332,34.835,10355,35.13,35.13,34.8332,34.835,10355,0.0,1.0
2023-01-23,35.26,35.38,35.13,35.21,20575,35.26,35.38,35.13,35.21,20575,0.0,1.0
2023-01-24,35.33,35.33,35.2216,35.27,19034,35.33,35.33,35.2216,35.27,19034,0.0,1.0
2023-01-25,35.24,35.33,34.98,35.06,28221,35.24,35.33,34.98,35.06,28221,0.0,1.0
2023-01-26,35.41,35.46,35.2653,35.28,52784,35.41,35.46,35.2653,35.28,52784,0.0,1.0
2023-01-27,35.56,35.64,35.4,35.4,11768,35.56,35.64,35.4,35.4,11768,0.0,1.0
2023-01-30,35.32,35.525,35.32,35.42,12678,35.32,35.525,35.32,35.42,12678,0.0,1.0
2023-01-31,35.51,35.51,35.2901,35.32,4967,35.51,35.51,35.2901,35.32,4967,0.0,1.0
2023-02-01,35.71,35.795,35.39,35.56,19672,35.71,35.795,35.39,35.56,19672,0.0,1.0
2023-02-02,35.9597,36.01,35.81,36.01,81264,35.9597,36.01,35.81,36.01,81264,0.0,1.0
2023-02-03,35.83,35.9799,35.7611,35.78,16494,35.83,35.9799,35.7611,35.78,16494,0.0,1.0
2023-02-06,35.7,35.73,35.6124,35.68,24289,35.7,35.73,35.6124,35.68,24289,0.0,1.0
2023-02-07,35.89,35.919,35.66,35.67,6359,35.89,35.919,35.66,35.67,6359,0.0,1.0
2023-02-08,35.64,35.88,35.635,35.88,37851,35.64,35.88,35.635,35.88,37851,0.0,1.0
2023-02-09,35.6,35.86,35.49,35.825,16758,35.6,35.86,35.49,35.825,16758,0.0,1.0
2023-02-10,35.58,35.595,35.48,35.51,16772,35.58,35.595,35.48,35.51,16772,0.0,1.0
2023-02-13,35.76,35.796,35.64,35.65,4044,35.76,35.796,35.64,35.65,4044,0.0,1.0
2023-02-14,35.87,35.88,35.63,35.63,11609,35.87,35.88,35.63,35.63,11609,0.0,1.0
2023-02-15,35.92,35.92,35.69,35.78,10805,35.92,35.92,35.69,35.78,10805,0.0,1.0
2023-02-16,35.67,35.85,35.6201,35.7,56975,35.67,35.85,35.6201,35.7,56975,0.0,1.0
2023-02-17,35.59,35.59,35.44,35.5499,6829,35.59,35.59,35.44,35.5499,6829,0.0,1.0
2023-02-21,35.3,35.47,35.25,35.47,25677,35.3,35.47,35.25,35.47,25677,0.0,1.0
2023-02-22,35.185,35.3,35.1555,35.29,15881,35.185,35.3,35.1555,35.29,15881,0.0,1.0
2023-02-23,35.305,35.4,35.13,35.39,16840,35.305,35.4,35.13,35.39,16840,0.0,1.0
2023-02-24,35.18,35.19,35.0201,35.15,23271,35.18,35.19,35.0201,35.15,23271,0.0,1.0
2023-02-27,35.22,35.3358,35.18,35.19,13923,35.22,35.3358,35.18,35.19,13923,0.0,1.0
2023-02-28,35.2,35.3,35.2,35.2,38938,35.2,35.3,35.2,35.2,38938,0.0,1.0
2023-03-01,35.13,35.18,34.9301,35.1,12720,35.13,35.18,34.9301,35.1,12720,0.0,1.0
2023-03-02,35.255,35.29,35.025,35.05,22313,35.255,35.29,35.025,35.05,22313,0.0,1.0
2023-03-03,35.57,35.61,35.29,35.29,14621,35.57,35.61,35.29,35.29,14621,0.0,1.0
2023-03-06,35.57,35.7,35.52,35.64,19456,35.57,35.7,35.52,35.64,19456,0.0,1.0
2023-03-07,35.28,35.5,35.245,35.5,19043,35.28,35.5,35.245,35.5,19043,0.0,1.0
2023-03-08,35.3,35.32,35.14,35.31,45839,35.3,35.32,35.14,35.31,45839,0.0,1.0
2023-03-09,34.96,35.34,34.929,35.295,6465,34.96,35.34,34.929,35.295,6465,0.0,1.0
2023-03-10,34.68,34.92,34.5701,34.77,29854,34.68,34.92,34.5701,34.77,29854,0.0,1.0
2023-03-13,34.71,34.93,34.42,34.42,8659,34.71,34.93,34.42,34.42,8659,0.0,1.0
2023-03-14,34.968,35.05,34.775,34.96,131034,34.968,35.05,34.775,34.96,131034,0.0,1.0
2023-03-15,34.8,34.87,34.61,34.73,18798,34.8,34.87,34.61,34.73,18798,0.0,1.0
2023-03-16,35.2,35.21,34.76,34.78,21820,35.2,35.21,34.76,34.78,21820,0.0,1.0
2023-03-17,34.9673,35.145,34.9,35.145,50650,34.9673,35.145,34.9,35.145,50650,0.0,1.0
2023-03-20,35.19,35.209,35.0444,35.07,19930,35.19,35.209,35.0444,35.07,19930,0.0,1.0
2023-03-21,35.415,35.45,35.19,35.19,25306,35.415,35.45,35.19,35.19,25306,0.0,1.0
2023-03-22,35.16,35.51,35.16,35.4,20677,35.16,35.51,35.16,35.4,20677,0.0,1.0
2023-03-23,35.18,35.42,35.04,35.1,21158,35.18,35.42,35.04,35.1,21158,0.0,1.0
2023-03-24,35.26,35.31,35.0001,35.01,38045,35.26,35.31,35.0001,35.01,38045,0.0,1.0
2023-03-27,35.3192,35.42,35.2929,35.32,41072,35.3192,35.42,35.2929,35.32,41072,0.0,1.0
2023-03-28,35.2799,35.32,35.22,35.24,41556,35.2799,35.32,35.22,35.24,41556,0.0,1.0
2023-03-29,35.58,35.58,35.43,35.43,24226,35.58,35.58,35.43,35.43,24226,0.0,1.0
2023-03-30,35.66,35.69,35.575,35.69,467336,35.66,35.69,35.575,35.69,467336,0.0,1.0
2023-03-31,35.9222,35.94,35.74,35.74,69070,35.9222,35.94,35.74,35.74,69070,0.0,1.0
2023-04-03,35.9452,36.0237,35.8701,35.92,27087,35.9452,36.0237,35.8701,35.92,27087,0.0,1.0
2023-04-04,35.918,36.0,35.72,35.98,218533,35.918,36.0,35.72,35.98,218533,0.0,1.0
2023-04-05,35.8449,35.938,35.75,35.81,115661,35.8449,35.938,35.75,35.81,115661,0.0,1.0
2023-04-06,35.88,35.95,35.7606,35.81,19159,35.88,35.95,35.7606,35.81,19159,0.0,1.0
2023-04-10,35.9058,35.93,35.76,35.82,34757,35.9058,35.93,35.76,35.82,34757,0.0,1.0
2023-04-11,35.945,36.0287,35.8979,36.0,36215,35.945,36.0287,35.8979,36.0,36215,0.0,1.0
2023-04-12,35.83,36.0146,35.821,36.0,17738,35.83,36.0146,35.821,36.0,17738,0.0,1.0
2023-04-13,36.0801,36.16,35.84,35.855,32332,36.0801,36.16,35.84,35.855,32332,0.0,1.0
2023-04-14,36.07,36.1,35.9501,36.04,16755,36.07,36.1,35.9501,36.04,16755,0.0,1.0
2023-04-17,36.11,36.14,35.9701,36.02,22697,36.11,36.14,35.9701,36.02,22697,0.0,1.0
2023-04-18,36.1789,36.19,36.01,36.1165,33193,36.1789,36.19,36.01,36.1165,33193,0.0,1.0
2023-04-19,36.1599,36.2,35.93,35.93,87660,36.1599,36.2,35.93,35.93,87660,0.0,1.0
2023-04-20,35.9801,36.15,35.9721,36.0149,28912,35.9801,36.15,35.9721,36.0149,28912,0.0,1.0
2023-04-21,36.055,36.09,35.9401,35.9899,6563,36.055,36.09,35.9401,35.9899,6563,0.0,1.0
2023-04-24,36.067,36.11,36.0,36.09,47489,36.067,36.11,36.0,36.09,47489,0.0,1.0
2023-04-25,35.7588,36.04,35.75,36.04,13096,35.7588,36.04,35.75,36.04,13096,0.0,1.0
2023-04-26,35.6667,35.85,35.6667,35.85,37142,35.6667,35.85,35.6667,35.85,37142,0.0,1.0
2023-04-27,36.0,36.1,35.7901,35.91,39221,36.0,36.1,35.7901,35.91,39221,0.0,1.0
2023-04-28,36.2426,36.2426,35.92,35.92,14281,36.2426,36.2426,35.92,35.92,14281,0.0,1.0
2023-05-01,36.2562,36.34,36.21,36.3,14707,36.2562,36.34,36.21,36.3,14707,0.0,1.0
2023-05-02,36.0069,36.25,35.825,36.25,15346,36.0069,36.25,35.825,36.25,15346,0.0,1.0
2023-05-03,35.88,36.2,35.86,35.91,28460,35.88,36.2,35.86,35.91,28460,0.0,1.0
2023-05-04,35.65,35.85,35.5701,35.85,42499,35.65,35.85,35.5701,35.85,42499,0.0,1.0
2023-05-05,36.0783,36.14,35.76,35.76,25068,36.0783,36.14,35.76,35.76,25068,0.0,1.0
2023-05-08,36.0679,36.1,36.0103,36.0534,11012,36.0679,36.1,36.0103,36.0534,11012,0.0,1.0
2023-05-09,36.01,36.09,35.86,35.86,42952,36.01,36.09,35.86,35.86,42952,0.0,1.0
2023-05-10,36.11,36.1357,35.71,35.71,50224,36.11,36.1357,35.71,35.71,50224,0.0,1.0
2023-05-11,36.0546,36.0999,35.9009,35.935,31959,36.0546,36.0999,35.9009,35.935,31959,0.0,1.0
2023-05-12,36.0587,36.19,35.8721,36.189,31601,36.0587,36.19,35.8721,36.189,31601,0.0,1.0
2023-05-15,36.04,36.1,35.9401,36.0,12634,36.04,36.1,35.9401,36.0,12634,0.0,1.0
2023-05-16,35.93,36.07,35.9201,36.0,9882,35.93,36.07,35.9201,36.0,9882,0.0,1.0
2023-05-17,36.2,36.26,35.95,35.95,20083,36.2,36.26,35.95,35.95,20083,0.0,1.0
2023-05-18,36.43,36.43,36.15,36.15,21788,36.43,36.43,36.15,36.15,21788,0.0,1.0
2023-05-19,36.44,36.529,36.34,36.4909,16492,36.44,36.529,36.34,36.4909,16492,0.0,1.0
2023-05-22,36.42,36.47,36.36,36.36,8080,36.42,36.47,36.36,36.36,8080,0.0,1.0
2023-05-23,36.18,36.3689,36.1335,36.27,49155,36.18,36.3689,36.1335,36.27,49155,0.0,1.0
2023-05-24,35.95,36.15,35.925,36.15,29689,35.95,36.15,35.925,36.15,29689,0.0,1.0
2023-05-25,36.23,36.23,36.02,36.045,37268,36.23,36.23,36.02,36.045,37268,0.0,1.0
2023-05-26,36.52,36.54,36.1,36.1,25219,36.52,36.54,36.1,36.1,25219,0.0,1.0
2023-05-30,36.53,36.58,36.41,36.47,13980,36.53,36.58,36.41,36.47,13980,0.0,1.0
2023-05-31,36.38,36.45,36.27,36.44,9195,36.38,36.45,36.27,36.44,9195,0.0,1.0
2023-06-01,36.62,36.66,36.28,36.28,39312,36.62,36.66,36.28,36.28,39312,0.0,1.0
2023-06-02,36.94,36.97,36.65,36.65,23320,36.94,36.97,36.65,36.65,23320,0.0,1.0
2023-06-05,36.91,36.989,36.8281,36.887,12333,36.91,36.989,36.8281,36.887,12333,0.0,1.0
2023-06-06,36.98,36.98,36.835,36.89,17374,36.98,36.98,36.835,36.89,17374,0.0,1.0
2023-06-07,36.9,36.95,36.84,36.9,100883,36.9,36.95,36.84,36.9,100883,0.0,1.0
2023-06-08,37.06,37.09,36.8,37.0,40355,37.06,37.09,36.8,37.0,40355,0.0,1.0
2023-06-09,37.0261,37.16,37.0,37.0,12305,37.0261,37.16,37.0,37.0,12305,0.0,1.0
2023-06-12,37.29,37.6,36.96,36.96,89500,37.29,37.6,36.96,36.96,89500,0.0,1.0
2023-06-13,37.42,37.42,37.325,37.4,26335,37.42,37.42,37.325,37.4,26335,0.0,1.0
2023-06-14,37.44,37.5287,37.295,37.4258,19639,37.44,37.5287,37.295,37.4258,19639,0.0,1.0
2023-06-15,37.6,37.71,37.3769,37.3769,46747,37.6,37.71,37.3769,37.3769,46747,0.0,1.0
2023-06-16,37.61,37.76,37.61,37.76,12144,37.61,37.76,37.61,37.76,12144,0.0,1.0
2023-06-20,37.44,37.55,37.3,37.54,153564,37.44,37.55,37.3,37.54,153564,0.0,1.0
2023-06-21,37.38,37.53,37.29,37.29,15940,37.38,37.53,37.29,37.29,15940,0.0,1.0
2023-06-22,37.54,37.54,37.27,37.379,33777,37.54,37.54,37.27,37.379,33777,0.0,1.0
2023-06-23,37.31,37.4294,37.3006,37.39,11153,37.31,37.4294,37.3006,37.39,11153,0.0,1.0
2023-06-26,37.2599,37.41,37.2005,37.39,17055,37.2599,37.41,37.2005,37.39,17055,0.0,1.0
2023-06-27,37.515,37.54,37.27,37.27,29210,37.515,37.54,37.27,37.27,29210,0.0,1.0
2023-06-28,37.45,37.58,37.42,37.45,16779,37.45,37.58,37.42,37.45,16779,0.0,1.0
2023-06-29,37.64,37.64,37.45,37.48,12061,37.64,37.64,37.45,37.48,12061,0.0,1.0
2023-06-30,37.9,37.93,37.79,37.84,63939,37.9,37.93,37.79,37.84,63939,0.0,1.0
2023-07-03,37.95,37.95,37.77,37.77,15104,37.95,37.95,37.77,37.77,15104,0.0,1.0
2023-07-05,37.84,37.8796,37.7908,37.87,115829,37.84,37.8796,37.7908,37.87,115829,0.0,1.0
2023-07-06,37.74,37.74,37.5,37.72,46583,37.74,37.74,37.5,37.72,46583,0.0,1.0
2023-07-07,37.628,37.88,37.59,37.77,104005,37.628,37.88,37.59,37.77,104005,0.0,1.0
2023-07-10,37.69,37.74,37.56,37.67,41614,37.69,37.74,37.56,37.67,41614,0.0,1.0
2023-07-11,37.8584,37.8584,37.71,37.71,18959,37.8584,37.8584,37.71,37.71,18959,0.0,1.0
2023-07-12,37.9657,38.169,37.95,38.0307,84999,37.9657,38.169,37.95,38.0307,84999,0.0,1.0
2023-07-13,38.22,38.25,38.064,38.21,51763,38.22,38.25,38.064,38.21,51763,0.0,1.0
2023-07-14,38.23,38.24,38.1401,38.21,32884,38.23,38.24,38.1401,38.21,32884,0.0,1.0
2023-07-17,38.26,38.2799,38.1501,38.195,122981,38.26,38.2799,38.1501,38.195,122981,0.0,1.0
2023-07-18,38.3684,38.4,38.2401,38.29,55287,38.3684,38.4,38.2401,38.29,55287,0.0,1.0
2023-07-19,38.47,38.4796,38.335,38.38,82179,38.47,38.4796,38.335,38.38,82179,0.0,1.0
2023-07-20,38.32,38.41,38.23,38.23,83299,38.32,38.41,38.23,38.23,83299,0.0,1.0
2023-07-21,38.37,38.39,38.2799,38.28,54636,38.37,38.39,38.2799,38.28,54636,0.0,1.0
2023-07-24,38.45,38.45,38.2917,38.44,29693,38.45,38.45,38.2917,38.44,29693,0.0,1.0
2023-07-25,38.41,38.5429,38.3701,38.3701,37793,38.41,38.5429,38.3701,38.3701,37793,0.0,1.0
2023-07-26,38.515,38.52,38.38,38.44,93834,38.515,38.52,38.38,38.44,93834,0.0,1.0
2023-07-27,38.39,38.69,38.3201,38.69,35703,38.39,38.69,38.3201,38.69,35703,0.0,1.0
2023-07-28,38.56,38.67,38.51,38.59,45293,38.56,38.67,38.51,38.59,45293,0.0,1.0
2023-07-31,38.59,38.609,38.5,38.57,55348,38.59,38.609,38.5,38.57,55348,0.0,1.0
2023-08-01,38.54,38.6,38.42,38.6,170405,38.54,38.6,38.42,38.6,170405,0.0,1.0
2023-08-02,38.245,38.36,38.24,38.35,28287,38.245,38.36,38.24,38.35,28287,0.0,1.0
2023-08-03,38.25,38.33,38.0949,38.0949,32230,38.25,38.33,38.0949,38.0949,32230,0.0,1.0
2023-08-04,38.1,38.435,38.08,38.2,24229,38.1,38.435,38.08,38.2,24229,0.0,1.0
2023-08-07,38.26,38.32,38.215,38.32,21317,38.26,38.32,38.215,38.32,21317,0.0,1.0
2023-08-08,38.27,38.278,38.045,38.07,25876,38.27,38.278,38.045,38.07,25876,0.0,1.0
2023-08-09,38.14,38.2633,38.1,38.2008,46287,38.14,38.2633,38.1,38.2008,46287,0.0,1.0
2023-08-10,38.15,38.3499,38.1,38.29,21729,38.15,38.3499,38.1,38.29,21729,0.0,1.0
2023-08-11,38.1352,38.17,37.995,37.995,18981,38.1352,38.17,37.995,37.995,18981,0.0,1.0
2023-08-14,38.26,38.26,38.1601,38.18,23963,38.26,38.26,38.1601,38.18,23963,0.0,1.0
2023-08-15,37.97,38.2,37.97,38.2,42194,37.97,38.2,37.97,38.2,42194,0.0,1.0
2023-08-16,37.78,38.07,37.78,38.0,21127,37.78,38.07,37.78,38.0,21127,0.0,1.0
2023-08-17,37.7,37.8899,37.6437,37.84,21075,37.7,37.8899,37.6437,37.84,21075,0.0,1.0
2023-08-18,37.6401,37.74,37.5326,37.5326,4868,37.6401,37.74,37.5326,37.5326,4868,0.0,1.0
2023-08-21,37.87,37.89,37.64,37.77,56462,37.87,37.89,37.64,37.77,56462,0.0,1.0
2023-08-22,37.8,37.97,37.73,37.97,24557,37.8,37.97,37.73,37.97,24557,0.0,1.0
2023-08-23,38.05,38.07,37.74,37.74,11091,38.05,38.07,37.74,37.74,11091,0.0,1.0
2023-08-24,37.78,38.05,37.7429,38.04,12376,37.78,38.05,37.7429,38.04,12376,0.0,1.0
2023-08-25,37.84,37.97,37.68,37.83,82174,37.84,37.97,37.68,37.83,82174,0.0,1.0
2023-08-28,38.08,38.09,37.9347,37.98,30005,38.08,38.09,37.9347,37.98,30005,0.0,1.0
2023-08-29,38.37,38.4,38.08,38.12,20880,38.37,38.4,38.08,38.12,20880,0.0,1.0
2023-08-30,38.48,38.5,38.365,38.4,19660,38.48,38.5,38.365,38.4,19660,0.0,1.0
2023-08-31,38.46,38.56,38.3861,38.42,9770,38.46,38.56,38.3861,38.42,9770,0.0,1.0
2023-09-01,38.51,38.6,38.4141,38.6,16201,38.51,38.6,38.4141,38.6,16201,0.0,1.0
2023-09-05,38.42,38.49,38.38,38.4,14875,38.42,38.49,38.38,38.4,14875,0.0,1.0
2023-09-06,38.3,38.335,38.18,38.335,17921,38.3,38.335,38.18,38.335,17921,0.0,1.0
2023-09-07,38.24,38.24,37.98,37.98,22659,38.24,38.24,37.98,37.98,22659,0.0,1.0
2023-09-08,38.27,38.321,38.0801,38.0801,13427,38.27,38.321,38.0801,38.0801,13427,0.0,1.0
2023-09-11,38.43,38.43,38.29,38.29,23912,38.43,38.43,38.29,38.29,23912,0.0,1.0
2023-09-12,38.32,38.42,38.23,38.29,10600,38.32,38.42,38.23,38.29,10600,0.0,1.0
2023-09-13,38.37,38.39,38.2866,38.3159,21174,38.37,38.39,38.2866,38.3159,21174,0.0,1.0
2023-09-14,38.55,38.58,38.3888,38.3888,61342,38.55,38.58,38.3888,38.3888,61342,0.0,1.0
2023-09-15,38.3,38.48,38.25,38.48,21897,38.3,38.48,38.25,38.48,21897,0.0,1.0
2023-09-18,38.31,38.35,38.14,38.14,21513,38.31,38.35,38.14,38.14,21513,0.0,1.0
2023-09-19,38.28,38.295,38.135,38.24,15288,38.28,38.295,38.135,38.24,15288,0.0,1.0
2023-09-20,38.08,38.335,38.055,38.22,21448,38.08,38.335,38.055,38.22,21448,0.0,1.0
2023-09-21,37.71,37.92,37.6801,37.92,34479,37.71,37.92,37.6801,37.92,34479,0.0,1.0
2023-09-22,37.65,37.81,37.6101,37.75,22625,37.65,37.81,37.6101,37.75,22625,0.0,1.0
2023-09-25,37.67,37.75,37.51,37.51,20205,37.67,37.75,37.51,37.51,20205,0.0,1.0
2023-09-26,37.4,37.59,37.3401,37.59,24934,37.4,37.59,37.3401,37.59,24934,0.0,1.0
2023-09-27,37.41,37.48,37.175,37.48,21013,37.41,37.48,37.175,37.48,21013,0.0,1.0
2023-09-28,37.58,37.63,37.3501,37.4,27136,37.58,37.63,37.3501,37.4,27136,0.0,1.0
2023-09-29,37.5,37.75,37.45,37.62,13422,37.5,37.75,37.45,37.62,13422,0.0,1.0
2023-10-02,37.458,37.55,37.3073,37.48,53550,37.458,37.55,37.3073,37.48,53550,0.0,1.0
2023-10-03,37.16,37.3947,37.0601,37.31,104276,37.16,37.3947,37.0601,37.31,104276,0.0,1.0
2023-10-04,37.37,37.4,37.0901,37.17,90728,37.37,37.4,37.0901,37.17,90728,0.0,1.0
2023-10-05,37.315,37.37,37.13,37.37,19337,37.315,37.37,37.13,37.37,19337,0.0,1.0
2023-10-06,37.61,37.71,37.13,37.13,108708,37.61,37.71,37.13,37.13,108708,0.0,1.0
2023-10-09,37.7375,37.79,37.41,37.41,13049,37.7375,37.79,37.41,37.41,13049,0.0,1.0
2023-10-10,37.895,38.02,37.8,37.81,14540,37.895,38.02,37.8,37.81,14540,0.0,1.0
2023-10-11,38.01,38.03,37.75,38.02,363029,38.01,38.03,37.75,38.02,363029,0.0,1.0
2023-10-12,37.85,38.06,37.6973,38.06,18971,37.85,38.06,37.6973,38.06,18971,0.0,1.0
2023-10-13,37.64,37.94,37.62,37.8,82618,37.64,37.94,37.62,37.8,82618,0.0,1.0
2023-10-16,37.9927,38.04,37.81,37.9113,42367,37.9927,38.04,37.81,37.9113,42367,0.0,1.0
2023-10-17,37.9544,38.075,37.73,37.73,40315,37.9544,38.075,37.73,37.73,40315,0.0,1.0
2023-10-18,37.65,37.88,37.59,37.84,14153,37.65,37.88,37.59,37.84,14153,0.0,1.0
2023-10-19,37.4443,37.773,37.4443,37.6505,29627,37.4443,37.773,37.4443,37.6505,29627,0.0,1.0
2023-10-20,37.17,37.3593,37.17,37.27,12171,37.17,37.3593,37.17,37.27,12171,0.0,1.0
2023-10-23,37.0487,37.295,36.96,36.96,24339,37.0487,37.295,36.96,36.96,24339,0.0,1.0
2023-10-24,37.2996,37.34,37.09,37.23,197570,37.2996,37.34,37.09,37.23,197570,0.0,1.0
2023-10-25,36.97,37.149,36.9068,37.1,37096,36.97,37.149,36.9068,37.1,37096,0.0,1.0
2023-10-26,36.67,36.89,36.585,36.89,32549,36.67,36.89,36.585,36.89,32549,0.0,1.0
2023-10-27,36.58,36.75,36.43,36.62,29638,36.58,36.75,36.43,36.62,29638,0.0,1.0
2023-10-30,36.8361,36.89,36.6585,36.77,209257,36.8361,36.89,36.6585,36.77,209257,0.0,1.0
2023-10-31,36.9762,37.0,36.79,36.7901,15715,36.9762,37.0,36.79,36.7901,15715,0.0,1.0
2023-11-01,37.27,37.3,36.94,36.94,232662,37.27,37.3,36.94,36.94,232662,0.0,1.0
2023-11-02,37.71,37.76,37.465,37.49,65061,37.71,37.76,37.465,37.49,65061,0.0,1.0
2023-11-03,37.937,38.0,37.75,37.89,41920,37.937,38.0,37.75,37.89,41920,0.0,1.0
2023-11-06,38.01,38.04,37.8701,38.04,44074,38.01,38.04,37.8701,38.04,44074,0.0,1.0
2023-11-07,38.07,38.13,37.9109,38.04,30708,38.07,38.13,37.9109,38.04,30708,0.0,1.0
2023-11-08,38.1,38.15,37.96,38.15,37574,38.1,38.15,37.96,38.15,37574,0.0,1.0
2023-11-09,37.89,38.0999,37.8392,38.09,36496,37.89,38.0999,37.8392,38.09,36496,0.0,1.0
2023-11-10,38.27,38.28,37.9,38.0249,19223,38.27,38.28,37.9,38.0249,19223,0.0,1.0
2023-11-13,38.23,38.2892,38.1383,38.2,520489,38.23,38.2892,38.1383,38.2,520489,0.0,1.0
2023-11-14,38.6664,38.755,38.59,38.59,40574,38.6664,38.755,38.59,38.59,40574,0.0,1.0
2023-11-15,38.72,38.812,38.68,38.753,145876,38.72,38.812,38.68,38.753,145876,0.0,1.0
2023-11-16,38.7783,38.8,38.63,38.63,49797,38.7783,38.8,38.63,38.63,49797,0.0,1.0
2023-11-17,38.7598,38.85,38.7015,38.79,116729,38.7598,38.85,38.7015,38.79,116729,0.0,1.0
2023-11-20,38.9151,39.016,38.83,38.89,17325,38.9151,39.016,38.83,38.89,17325,0.0,1.0
2023-11-21,38.95,38.98,38.81,38.95,40921,38.95,38.98,38.81,38.95,40921,0.0,1.0
2023-11-22,39.0208,39.0544,38.95,39.045,17040,39.0208,39.0544,38.95,39.045,17040,0.0,1.0
2023-11-24,39.0302,39.06,38.98,39.0495,14635,39.0302,39.06,38.98,39.0495,14635,0.0,1.0
2023-11-27,39.065,39.09,39.0,39.05,24213,39.065,39.09,39.0,39.05,24213,0.0,1.0
2023-11-28,39.1,39.13,38.95,38.95,28893,39.1,39.13,38.95,38.95,28893,0.0,1.0
2023-11-29,39.07,39.23,39.0201,39.23,67190,39.07,39.23,39.0201,39.23,67190,0.0,1.0
2023-11-30,39.2,39.2,38.97,39.11,67681,39.2,39.2,38.97,39.11,67681,0.0,1.0
2023-12-01,39.3,39.42,39.07,39.13,45339,39.3,39.42,39.07,39.13,45339,0.0,1.0
2023-12-04,39.1702,39.22,39.0101,39.17,51045,39.1702,39.22,39.0101,39.17,51045,0.0,1.0
2023-12-05,39.19,39.2199,39.0407,39.12,19664,39.19,39.2199,39.0407,39.12,19664,0.0,1.0
2023-12-06,39.1,39.25,39.0501,39.2428,10603,39.1,39.25,39.0501,39.2428,10603,0.0,1.0
2023-12-07,39.19,39.24,39.12,39.12,31124,39.19,39.24,39.12,39.12,31124,0.0,1.0
2023-12-08,39.3448,39.39,39.2,39.28,47623,39.3448,39.39,39.2,39.28,47623,0.0,1.0
2023-12-11,39.47,39.47,39.2702,39.305,56119,39.47,39.47,39.2702,39.305,56119,0.0,1.0
2023-12-12,39.55,39.58,39.37,39.45,35003,39.55,39.58,39.37,39.45,35003,0.0,1.0
2023-12-13,39.73,39.76,39.47,39.47,31566,39.73,39.76,39.47,39.47,31566,0.0,1.0
2023-12-14,39.83,39.841,39.6665,39.84,55703,39.83,39.841,39.6665,39.84,55703,0.0,1.0
2023-12-15,39.82,39.85,39.7,39.8,44365,39.82,39.85,39.7,39.8,44365,0.0,1.0
2023-12-18,39.91,39.9296,39.77,39.8063,13727,39.91,39.9296,39.77,39.8063,13727,0.0,1.0
2023-12-19,39.97,39.97,39.8478,39.85,55013,39.97,39.97,39.8478,39.85,55013,0.0,1.0
2023-12-20,39.66,39.99,39.66,39.77,97057,39.66,39.99,39.66,39.77,97057,0.0,1.0
2023-12-21,39.87,39.91,39.73,39.78,71687,39.87,39.91,39.73,39.78,71687,0.0,1.0
2023-12-22,39.96,39.96,39.85,39.85,20556,39.96,39.96,39.85,39.85,20556,0.0,1.0
2023-12-26,40.02,40.02,39.86,39.86,33623,40.02,40.02,39.86,39.86,33623,0.0,1.0
2023-12-27,40.08,40.1599,39.92,40.01,38556,40.08,40.1599,39.92,40.01,38556,0.0,1.0
2023-12-28,40.08,40.1094,40.01,40.08,21576,40.08,40.1094,40.01,40.08,21576,0.0,1.0
2023-12-29,40.08,40.19,39.9571,40.19,27009,40.08,40.19,39.9571,40.19,27009,0.0,1.0
2024-01-02,39.9142,40.0,39.82,39.96,118059,39.9142,40.0,39.82,39.96,118059,0.0,1.0
2024-01-03,39.81,39.92,39.74,39.78,38334,39.81,39.92,39.74,39.78,38334,0.0,1.0
2024-01-04,39.69,39.9,39.68,39.81,28412,39.69,39.9,39.68,39.81,28412,0.0,1.0
2024-01-05,39.8,39.8933,39.7099,39.77,30101,39.8,39.8933,39.7099,39.77,30101,0.0,1.0
2024-01-08,40.04,40.08,39.8002,39.8002,108620,40.04,40.08,39.8002,39.8002,108620,0.0,1.0
2024-01-09,39.96,40.05,39.89,39.89,36174,39.96,40.05,39.89,39.89,36174,0.0,1.0
2024-01-10,40.0929,40.19,40.0454,40.09,153420,40.0929,40.19,40.0454,40.09,153420,0.0,1.0
2024-01-11,40.2,40.2,39.92,40.2,44426,40.2,40.2,39.92,40.2,44426,0.0,1.0
2024-01-12,40.08,40.29,40.0607,40.26,196098,40.08,40.29,40.0607,40.26,196098,0.0,1.0
2024-01-16,40.02,40.16,39.96,40.16,74194,40.02,40.16,39.96,40.16,74194,0.0,1.0
2024-01-17,39.91,39.97,39.82,39.82,24711,39.91,39.97,39.82,39.82,24711,0.0,1.0
2024-01-18,40.1,40.17,39.9986,40.01,32517,40.1,40.17,39.9986,40.01,32517,0.0,1.0
2024-01-19,40.29,40.44,40.1693,40.29,44592,40.29,40.44,40.1693,40.29,44592,0.0,1.0
2024-01-22,40.34,40.4371,40.33,40.4,28423,40.34,40.4371,40.33,40.4,28423,0.0,1.0
2024-01-23,40.4,40.53,40.36,40.53,22515,40.4,40.53,40.36,40.53,22515,0.0,1.0
2024-01-24,40.4641,40.58,40.335,40.52,28843,40.4641,40.58,40.335,40.52,28843,0.0,1.0
2024-01-25,40.5,40.63,40.41,40.63,54179,40.5,40.63,40.41,40.63,54179,0.0,1.0
2024-01-26,40.6,40.6,40.445,40.55,205532,40.6,40.6,40.445,40.55,205532,0.0,1.0
2024-01-29,40.57,40.67,40.48,40.51,45786,40.57,40.67,40.48,40.51,45786,0.0,1.0
2024-01-30,40.55,40.6992,40.53,40.55,41922,40.55,40.6992,40.53,40.55,41922,0.0,1.0
2024-01-31,40.46,40.625,40.435,40.5,31852,40.46,40.625,40.435,40.5,31852,0.0,1.0
2024-02-01,40.61,40.65,40.43,40.43,161591,40.61,40.65,40.43,40.43,161591,0.0,1.0
2024-02-02,40.82,40.8299,40.6315,40.6315,15038,40.82,40.8299,40.6315,40.6315,15038,0.0,1.0
2024-02-05,40.79,40.81,40.6388,40.72,35487,40.79,40.81,40.6388,40.72,35487,0.0,1.0
2024-02-06,40.7,40.86,40.615,40.71,52051,40.7,40.86,40.615,40.71,52051,0.0,1.0
2024-02-07,40.78,40.97,40.78,40.93,376208,40.78,40.97,40.78,40.93,376208,0.0,1.0
2024-02-08,40.84,40.95,40.84,40.87,44432,40.84,40.95,40.84,40.87,44432,0.0,1.0
2024-02-09,40.99,41.02,40.91,41.0,36059,40.99,41.02,40.91,41.0,36059,0.0,1.0
2024-02-12,41.0031,41.05,40.88,41.05,103390,41.0031,41.05,40.88,41.05,103390,0.0,1.0
2024-02-13,40.8,40.86,40.58,40.58,74179,40.8,40.86,40.58,40.58,74179,0.0,1.0
2024-02-14,40.96,40.96,40.62,40.86,70441,40.96,40.96,40.62,40.86,70441,0.0,1.0
2024-02-15,41.03,41.03,40.9019,41.01,34589,41.03,41.03,40.9019,41.01,34589,0.0,1.0
2024-02-16,40.93,41.06,40.85,40.95,140414,40.93,41.06,40.85,40.95,140414,0.0,1.0
2024-02-20,40.91,40.94,40.79,40.94,40117,40.91,40.94,40.79,40.94,40117,0.0,1.0
2024-02-21,40.91,40.91,40.76,40.8,54167,40.91,40.91,40.76,40.8,54167,0.0,1.0
2024-02-22,41.05,41.2,41.0101,41.07,71839,41.05,41.2,41.0101,41.07,71839,0.0,1.0
2024-02-23,41.19,41.23,41.09,41.175,87134,41.19,41.23,41.09,41.175,87134,0.0,1.0
2024-02-26,41.19,41.21,41.09,41.1101,23170,41.19,41.21,41.09,41.1101,23170,0.0,1.0
2024-02-27,41.21,41.29,41.0901,41.21,35284,41.21,41.29,41.0901,41.21,35284,0.0,1.0
2024-02-28,41.12,41.21,41.1,41.16,26620,41.12,41.21,41.1,41.16,26620,0.0,1.0
2024-02-29,41.27,41.41,41.1501,41.32,56699,41.27,41.41,41.1501,41.32,56699,0.0,1.0
2024-03-01,41.38,41.43,41.2401,41.27,49204,41.38,41.43,41.2401,41.27,49204,0.0,1.0
2024-03-04,41.35,41.42,41.281,41.36,30324,41.35,41.42,41.281,41.36,30324,0.0,1.0
2024-03-05,41.15,41.54,41.0779,41.32,77024,41.15,41.54,41.0779,41.32,77024,0.0,1.0
2024-03-06,41.28,41.46,41.1901,41.3,147344,41.28,41.46,41.1901,41.3,147344,0.0,1.0
2024-03-07,41.41,41.4651,41.2656,41.36,781365,41.41,41.4651,41.2656,41.36,781365,0.0,1.0
2024-03-08,41.34,41.44,41.2501,41.3852,57051,41.34,41.44,41.2501,41.3852,57051,0.0,1.0
2024-03-11,41.245,41.335,41.14,41.29,62994,41.245,41.335,41.14,41.29,62994,0.0,1.0
2024-03-12,41.45,41.4688,41.235,41.235,25752,41.45,41.4688,41.235,41.235,25752,0.0,1.0
2024-03-13,41.45,41.54,41.3393,41.54,66125,41.45,41.54,41.3393,41.54,66125,0.0,1.0
2024-03-14,41.36,41.4399,41.3,41.39,33778,41.36,41.4399,41.3,41.39,33778,0.0,1.0
2024-03-15,41.23,41.36,41.06,41.295,130634,41.23,41.36,41.06,41.295,130634,0.0,1.0
2024-03-18,41.3,41.5,41.3,41.5,27668,41.3,41.5,41.3,41.5,27668,0.0,1.0
2024-03-19,41.47,41.47,41.3,41.47,57527,41.47,41.47,41.3,41.47,57527,0.0,1.0
2024-03-20,41.59,41.6,41.4301,41.52,34012,41.59,41.6,41.4301,41.52,34012,0.0,1.0
2024-03-21,41.64,41.6999,41.49,41.49,187066,41.64,41.6999,41.49,41.49,187066,0.0,1.0
2024-03-22,41.64,41.72,41.54,41.72,18565,41.64,41.72,41.54,41.72,18565,0.0,1.0
2024-03-25,41.63,41.75,41.53,41.75,39857,41.63,41.75,41.53,41.75,39857,0.0,1.0
2024-03-26,41.59,41.73,41.57,41.73,76020,41.59,41.73,41.57,41.73,76020,0.0,1.0
2024-03-27,41.58,41.76,41.5353,41.76,32694,41.58,41.76,41.5353,41.76,32694,0.0,1.0
2024-03-28,41.74,41.77,41.66,41.75,63183,41.74,41.77,41.66,41.75,63183,0.0,1.0
2024-04-01,41.6501,41.88,41.5983,41.88,148494,41.6501,41.88,41.5983,41.88,148494,0.0,1.0
2024-04-02,41.63,41.7,41.52,41.61,60770,41.63,41.7,41.52,41.61,60770,0.0,1.0
2024-04-03,41.5,41.69,41.5,41.525,95530,41.5,41.69,41.5,41.525,95530,0.0,1.0
2024-04-04,41.47,41.7227,41.4028,41.66,159330,41.47,41.7227,41.4028,41.66,159330,0.0,1.0
2024-04-05,41.59,41.6137,41.4,41.4,28447,41.59,41.6137,41.4,41.4,28447,0.0,1.0
2024-04-08,41.6,41.66,41.53,41.565,23860,41.6,41.66,41.53,41.565,23860,0.0,1.0
2024-04-09,41.66,41.7,41.45,41.7,28016,41.66,41.7,41.45,41.7,28016,0.0,1.0
2024-04-10,41.54,41.55,41.4,41.4,46903,41.54,41.55,41.4,41.4,46903,0.0,1.0
2024-04-11,41.5801,41.67,41.4201,41.6,22616,41.5801,41.67,41.4201,41.6,22616,0.0,1.0
2024-04-12,41.43,41.5699,41.3397,41.56,22172,41.43,41.5699,41.3397,41.56,22172,0.0,1.0
2024-04-15,41.25,41.57,41.17,41.44,26955,41.25,41.57,41.17,41.44,26955,0.0,1.0
2024-04-16,41.22,41.29,41.11,41.26,71092,41.22,41.29,41.11,41.26,71092,0.0,1.0
2024-04-17,41.06,41.36,41.06,41.36,49390,41.06,41.36,41.06,41.36,49390,0.0,1.0
2024-04-18,41.13,41.27,41.05,41.24,87079,41.13,41.27,41.05,41.24,87079,0.0,1.0
2024-04-19,41.01,41.16,40.93,41.15,88851,41.01,41.16,40.93,41.15,88851,0.0,1.0
2024-04-22,41.19,41.27,40.98,41.1,110699,41.19,41.27,40.98,41.1,110699,0.0,1.0
2024-04-23,41.33,41.46,41.235,41.31,43155,41.33,41.46,41.235,41.31,43155,0.0,1.0
2024-04-24,41.41,41.46,41.334,41.45,25869,41.41,41.46,41.334,41.45,25869,0.0,1.0
2024-04-25,41.31,41.35,41.08,41.23,74499,41.31,41.35,41.08,41.23,74499,0.0,1.0
2024-04-26,41.43,41.54,41.3,41.3,53599,41.43,41.54,41.3,41.3,53599,0.0,1.0
2024-04-29,41.5,41.54,41.39,41.42,28605,41.5,41.54,41.39,41.42,28605,0.0,1.0
2024-04-30,41.36,41.575,41.36,41.51,39296,41.36,41.575,41.36,41.51,39296,0.0,1.0
2024-05-01,41.29,41.54,41.2,41.35,57270,41.29,41.54,41.2,41.35,57270,0.0,1.0
2024-05-02,41.43,41.46,41.19,41.45,20398,41.43,41.46,41.19,41.45,20398,0.0,1.0
2024-05-03,41.68,41.73,41.46,41.635,56353,41.68,41.73,41.46,41.635,56353,0.0,1.0
2024-05-06,41.82,41.82,41.7,41.78,37376,41.82,41.82,41.7,41.78,37376,0.0,1.0
2024-05-07,41.88,41.94,41.7501,41.87,65613,41.88,41.94,41.7501,41.87,65613,0.0,1.0
2024-05-08,41.82,41.88,41.73,41.73,39147,41.82,41.88,41.73,41.73,39147,0.0,1.0
2024-05-09,41.99,42.0,41.851,41.92,26976,41.99,42.0,41.851,41.92,26976,0.0,1.0
2024-05-10,41.95,42.0499,41.93,41.95,35295,41.95,42.0499,41.93,41.95,35295,0.0,1.0
2024-05-13,41.92,42.045,41.91,41.98,121503,41.92,42.045,41.91,41.98,121503,0.0,1.0
2024-05-14,42.03,42.0979,41.91,41.91,21801,42.03,42.0979,41.91,41.91,21801,0.0,1.0
2024-05-15,42.29,42.305,42.08,42.08,114492,42.29,42.305,42.08,42.08,114492,0.0,1.0
2024-05-16,42.25,42.32,42.2,42.21,79644,42.25,42.32,42.2,42.21,79644,0.0,1.0
2024-05-17,42.27,42.3799,42.1802,42.29,33220,42.27,42.3799,42.1802,42.29,33220,0.0,1.0
2024-05-20,42.29,42.39,42.16,42.36,98309,42.29,42.39,42.16,42.36,98309,0.0,1.0
2024-05-21,42.36,42.38,42.265,42.36,45481,42.36,42.38,42.265,42.36,45481,0.0,1.0
2024-05-22,42.37,42.39,42.26,42.37,16575,42.37,42.39,42.26,42.37,16575,0.0,1.0
2024-05-23,42.24,42.42,42.16,42.42,64120,42.24,42.42,42.16,42.42,64120,0.0,1.0
2024-05-24,42.36,42.42,42.2501,42.38,29376,42.36,42.42,42.2501,42.38,29376,0.0,1.0
2024-05-28,42.33,42.42,42.2699,42.36,30678,42.33,42.42,42.2699,42.36,30678,0.0,1.0
2024-05-29,42.2,43.23,42.08,42.08,47759,42.2,43.23,42.08,42.08,47759,0.0,1.0
2024-05-30,42.2,42.28,42.1545,42.24,25350,42.2,42.28,42.1545,42.24,25350,0.0,1.0
2024-05-31,42.355,42.355,42.0548,42.2161,15507,42.355,42.355,42.0548,42.2161,15507,0.0,1.0
2024-06-03,42.28,42.425,42.1478,42.26,22878,42.28,42.425,42.1478,42.26,22878,0.0,1.0
2024-06-04,42.3,42.45,42.19,42.19,78383,42.3,42.45,42.19,42.19,78383,0.0,1.0
2024-06-05,42.54,42.55,42.3468,42.45,93384,42.54,42.55,42.3468,42.45,93384,0.0,1.0
2024-06-06,42.56,42.57,42.44,42.56,39151,42.56,42.57,42.44,42.56,39151,0.0,1.0
2024-06-07,42.55,42.6121,42.48,42.54,31011,42.55,42.6121,42.48,42.54,31011,0.0,1.0
2024-06-10,42.58,42.59,42.4601,42.54,43710,42.58,42.59,42.4601,42.54,43710,0.0,1.0
2024-06-11,42.61,42.64,42.46,42.58,32949,42.61,42.64,42.46,42.58,32949,0.0,1.0
2024-06-12,42.72,42.81,42.6099,42.81,136389,42.72,42.81,42.6099,42.81,136389,0.0,1.0
2024-06-13,42.79,42.81,42.65,42.81,43832,42.79,42.81,42.65,42.81,43832,0.0,1.0
2024-06-14,42.7155,42.75,42.6628,42.72,8572,42.7155,42.75,42.6628,42.72,8572,0.0,1.0
2024-06-17,42.85,42.89,42.67,42.67,30741,42.85,42.89,42.67,42.67,30741,0.0,1.0
2024-06-18,42.83,42.91,42.7601,42.9,33022,42.83,42.91,42.7601,42.9,33022,0.0,1.0
2024-06-20,42.86,42.965,42.76,42.95,30180,42.86,42.965,42.76,42.95,30180,0.0,1.0
2024-06-21,42.815,42.99,42.78,42.83,20746,42.815,42.99,42.78,42.83,20746,0.0,1.0
2024-06-24,42.82,42.9,42.78,42.89,46992,42.82,42.9,42.78,42.89,46992,0.0,1.0
2024-06-25,42.88,42.91,42.79,42.91,107290,42.88,42.91,42.79,42.91,107290,0.0,1.0
2024-06-26,42.88,42.91,42.7999,42.84,24789,42.88,42.91,42.7999,42.84,24789,0.0,1.0
2024-06-27,42.88,42.95,42.83,42.89,18581,42.88,42.95,42.83,42.89,18581,0.0,1.0
2024-06-28,42.8705,43.0099,42.86,42.98,14831,42.8705,43.0099,42.86,42.98,14831,0.0,1.0
2024-07-01,42.95,43.3,42.84,43.3,96780,42.95,43.3,42.84,43.3,96780,0.0,1.0
2024-07-02,43.09,43.09,42.92,42.97,43173,43.09,43.09,42.92,42.97,43173,0.0,1.0
2024-07-03,43.07,43.13,43.0,43.0,30041,43.07,43.13,43.0,43.0,30041,0.0,1.0
2024-07-05,43.18,43.2,43.03,43.17,70401,43.18,43.2,43.03,43.17,70401,0.0,1.0
2024-07-08,43.21,43.24,43.1201,43.24,75538,43.21,43.24,43.1201,43.24,75538,0.0,1.0
2024-07-09,43.15,43.23,43.09,43.1,181262,43.15,43.23,43.09,43.1,181262,0.0,1.0
2024-07-10,43.33,43.36,43.1601,43.27,25359,43.33,43.36,43.1601,43.27,25359,0.0,1.0
2024-07-11,43.19,43.32,43.16,43.25,35372,43.19,43.32,43.16,43.25,35372,0.0,1.0
2024-07-12,43.32,43.39,43.2449,43.32,44793,43.32,43.39,43.2449,43.32,44793,0.0,1.0
2024-07-15,43.3,43.4,43.2901,43.38,79312,43.3,43.4,43.2901,43.38,79312,0.0,1.0
2024-07-16,43.34,43.41,43.26,43.28,38741,43.34,43.41,43.26,43.28,38741,0.0,1.0
2024-07-17,43.26,43.34,43.2038,43.33,38571,43.26,43.34,43.2038,43.33,38571,0.0,1.0
2024-07-18,43.18,43.34,43.102,43.21,35494,43.18,43.34,43.102,43.21,35494,0.0,1.0
2024-07-19,43.11,43.32,43.0353,43.21,14617,43.11,43.32,43.0353,43.21,14617,0.0,1.0
2024-07-22,43.27,43.2713,43.11,43.11,31713,43.27,43.2713,43.11,43.11,31713,0.0,1.0
2024-07-23,43.25,43.275,43.12,43.12,34190,43.25,43.275,43.12,43.12,34190,0.0,1.0
2024-07-24,42.85,43.0395,42.85,43.0395,87556,42.85,43.0395,42.85,43.0395,87556,0.0,1.0
2024-07-25,42.86,43.12,42.7772,42.98,24837,42.86,43.12,42.7772,42.98,24837,0.0,1.0
2024-07-26,42.97,43.07,42.84,42.84,13057,42.97,43.07,42.84,42.84,13057,0.0,1.0
2024-07-29,43.02,43.13,42.97,42.97,75692,43.02,43.13,42.97,42.97,75692,0.0,1.0
2024-07-30,42.97,43.14,42.9,42.99,38616,42.97,43.14,42.9,42.99,38616,0.0,1.0
2024-07-31,43.21,43.27,43.1,43.2,65888,43.21,43.27,43.1,43.2,65888,0.0,1.0
2024-08-01,42.91,43.29,42.8601,43.29,68162,42.91,43.29,42.8601,43.29,68162,0.0,1.0
2024-08-02,42.56,42.82,42.44,42.62,46651,42.56,42.82,42.44,42.62,46651,0.0,1.0
2024-08-05,41.93,42.199,41.35,41.35,69031,41.93,42.199,41.35,41.35,69031,0.0,1.0
2024-08-06,42.33,42.5899,42.1,42.2,25019,42.33,42.5899,42.1,42.2,25019,0.0,1.0
2024-08-07,42.14,42.6696,42.14,42.47,29482,42.14,42.6696,42.14,42.47,29482,0.0,1.0
2024-08-08,42.66,42.66,42.31,42.31,36697,42.66,42.66,42.31,42.31,36697,0.0,1.0
2024-08-09,42.776,42.776,42.6,42.68,12767,42.776,42.776,42.6,42.68,12767,0.0,1.0
2024-08-12,42.83,42.92,42.7197,42.89,27496,42.83,42.92,42.7197,42.89,27496,0.0,1.0
2024-08-13,43.11,43.11,42.88,42.97,37997,43.11,43.11,42.88,42.97,37997,0.0,1.0
2024-08-14,43.1388,43.21,43.0201,43.0928,64623,43.1388,43.21,43.0201,43.0928,64623,0.0,1.0
2024-08-15,43.42,43.42,43.22,43.38,55865,43.42,43.42,43.22,43.38,55865,0.0,1.0
2024-08-16,43.47,43.48,43.24,43.24,31680,43.47,43.48,43.24,43.24,31680,0.0,1.0
2024-08-19,43.6,43.6,43.42,43.51,337909,43.6,43.6,43.42,43.51,337909,0.0,1.0
2024-08-20,43.51,43.62,43.45,43.45,219935,43.51,43.62,43.45,43.45,219935,0.0,1.0
2024-08-21,43.63,43.64,43.5285,43.6,42823,43.63,43.64,43.5285,43.6,42823,0.0,1.0
2024-08-22,43.43,43.78,43.43,43.56,40121,43.43,43.78,43.43,43.56,40121,0.0,1.0
2024-08-23,43.64,43.69,43.53,43.53,41207,43.64,43.69,43.53,43.53,41207,0.0,1.0
2024-08-26,43.66,43.67,43.59,43.6483,17656,43.66,43.67,43.59,43.6483,17656,0.0,1.0
2024-08-27,43.7,43.97,43.549,43.66,47262,43.7,43.97,43.549,43.66,47262,0.0,1.0
2024-08-28,43.595,43.69,43.515,43.6537,54525,43.595,43.69,43.515,43.6537,54525,0.0,1.0
2024-08-29,43.57,43.7561,43.52,43.52,41833,43.57,43.7561,43.52,43.52,41833,0.0,1.0
2024-08-30,43.68,43.79,43.57,43.57,977462,43.68,43.79,43.57,43.57,977462,0.0,1.0
2024-09-03,43.44,43.82,43.37,43.71,53938,43.44,43.82,43.37,43.71,53938,0.0,1.0
2024-09-04,43.3,44.02,43.28,43.31,81487,43.3,44.02,43.28,43.31,81487,0.0,1.0
2024-09-05,43.28,43.52,43.2663,43.31,65874,43.28,43.52,43.2663,43.31,65874,0.0,1.0
2024-09-06,43.06,43.3999,43.0301,43.3999,41144,43.06,43.3999,43.0301,43.3999,41144,0.0,1.0
2024-09-09,43.32,43.33,43.1301,43.19,122948,43.32,43.33,43.1301,43.19,122948,0.0,1.0
2024-09-10,43.33,43.4,43.18,43.25,25079,43.33,43.4,43.18,43.25,25079,0.0,1.0
2024-09-11,43.51,43.57,43.04,43.26,29330,43.51,43.57,43.04,43.26,29330,0.0,1.0
2024-09-12,43.69,43.84,43.49,43.62,49435,43.69,43.84,43.49,43.62,49435,0.0,1.0
2024-09-13,43.69,43.7799,43.65,43.65,36221,43.69,43.7799,43.65,43.65,36221,0.0,1.0
2024-09-16,43.83,43.85,43.6799,43.77,46325,43.83,43.85,43.6799,43.77,46325,0.0,1.0
2024-09-17,43.83,43.92,43.727,43.89,42296,43.83,43.92,43.727,43.89,42296,0.0,1.0
2024-09-18,43.8,43.94,43.7217,43.78,30340,43.8,43.94,43.7217,43.78,30340,0.0,1.0
2024-09-19,44.05,44.08,43.9255,44.08,31502,44.05,44.08,43.9255,44.08,31502,0.0,1.0
2024-09-20,44.05,44.08,43.89,44.06,15725,44.05,44.08,43.89,44.06,15725,0.0,1.0
2024-09-23,44.08,44.1,43.96,44.08,33783,44.08,44.1,43.96,44.08,33783,0.0,1.0
2024-09-24,44.13,44.14,43.95,44.11,29559,44.13,44.14,43.95,44.11,29559,0.0,1.0
2024-09-25,44.1,44.17,44.01,44.17,27628,44.1,44.17,44.01,44.17,27628,0.0,1.0
2024-09-26,44.13,44.3,44.04,44.23,43950,44.13,44.3,44.04,44.23,43950,0.0,1.0
2024-09-27,44.12,44.17,44.07,44.17,12670,44.12,44.17,44.07,44.17,12670,0.0,1.0
2024-09-30,44.12,44.19,44.01,44.01,122572,44.12,44.19,44.01,44.01,122572,0.0,1.0
2024-10-01,44.04,44.22,43.8807,44.22,52432,44.04,44.22,43.8807,44.22,52432,0.0,1.0
2024-10-02,44.06,44.0687,43.94,44.01,44799,44.06,44.0687,43.94,44.01,44799,0.0,1.0
2024-10-03,44.01,44.0496,43.87,43.88,39386,44.01,44.0496,43.87,43.88,39386,0.0,1.0
2024-10-04,44.13,44.18,43.95,44.18,25553,44.13,44.18,43.95,44.18,25553,0.0,1.0
2024-10-07,43.97,44.0867,43.89,44.07,66517,43.97,44.0867,43.89,44.07,66517,0.0,1.0
2024-10-08,44.13,44.16,44.02,44.11,52555,44.13,44.16,44.02,44.11,52555,0.0,1.0
2024-10-09,44.24,44.24,44.105,44.16,15370,44.24,44.24,44.105,44.16,15370,0.0,1.0
2024-10-10,44.21,44.26,44.0818,44.19,20788,44.21,44.26,44.0818,44.19,20788,0.0,1.0
2024-10-11,44.3,44.32,44.22,44.27,20461,44.3,44.32,44.22,44.27,20461,0.0,1.0
2024-10-14,44.4002,44.43,44.316,44.36,20710,44.4002,44.43,44.316,44.36,20710,0.0,1.0
2024-10-15,44.34,44.48,44.27,44.48,53272,44.34,44.48,44.27,44.48,53272,0.0,1.0
2024-10-16,44.4099,44.4099,44.25,44.38,36006,44.4099,44.4099,44.25,44.38,36006,0.0,1.0
2024-10-17,44.34,44.45,44.33,44.37,57232,44.34,44.45,44.33,44.37,57232,0.0,1.0
2024-10-18,44.48,44.51,44.3301,44.46,32311,44.48,44.51,44.3301,44.46,32311,0.0,1.0
2024-10-21,44.49,44.56,44.3601,44.53,20895,44.49,44.56,44.3601,44.53,20895,0.0,1.0
2024-10-22,44.48,44.51,44.34,44.43,30583,44.48,44.51,44.34,44.43,30583,0.0,1.0
2024-10-23,44.37,44.4699,44.2073,44.44,29747,44.37,44.4699,44.2073,44.44,29747,0.0,1.0
2024-10-24,44.39,44.57,44.2799,44.2901,30712,44.39,44.57,44.2799,44.2901,30712,0.0,1.0
2024-10-25,44.39,44.54,44.3301,44.51,29783,44.39,44.54,44.3301,44.51,29783,0.0,1.0
2024-10-28,44.43,44.5,44.37,44.49,25463,44.43,44.5,44.37,44.49,25463,0.0,1.0
2024-10-29,44.47,44.57,44.33,44.57,31272,44.47,44.57,44.33,44.57,31272,0.0,1.0
2024-10-30,44.34,44.52,44.34,44.38,37510,44.34,44.52,44.34,44.38,37510,0.0,1.0
2024-10-31,44.13,44.33,44.11,44.33,23527,44.13,44.33,44.11,44.33,23527,0.0,1.0
2024-11-01,44.22,44.35,44.1792,44.23,47461,44.22,44.35,44.1792,44.23,47461,0.0,1.0
2024-11-04,44.21,44.27,44.13,44.23,45820,44.21,44.27,44.13,44.23,45820,0.0,1.0
2024-11-05,44.43,44.43,44.16,44.16,34597,44.43,44.43,44.16,44.16,34597,0.0,1.0
2024-11-06,44.7622,44.86,44.6658,44.69,69983,44.7622,44.86,44.6658,44.69,69983,0.0,1.0
2024-11-07,44.87,44.92,44.8,44.8,212172,44.87,44.92,44.8,44.8,212172,0.0,1.0
2024-11-08,44.97,45.0,44.8757,44.9391,88322,44.97,45.0,44.8757,44.9391,88322,0.0,1.0
2024-11-11,44.9585,45.03,44.89,45.03,42531,44.9585,45.03,44.89,45.03,42531,0.0,1.0
2024-11-12,44.9,44.98,44.87,44.98,92074,44.9,44.98,44.87,44.98,92074,0.0,1.0
2024-11-13,44.96,45.01,44.9,44.9,28075,44.96,45.01,44.9,44.9,28075,0.0,1.0
2024-11-14,44.9,44.98,44.8499,44.98,25874,44.9,44.98,44.8499,44.98,25874,0.0,1.0
2024-11-15,44.66,44.8797,44.63,44.7,64573,44.66,44.8797,44.63,44.7,64573,0.0,1.0
2024-11-18,44.8,44.84,44.695,44.75,30368,44.8,44.84,44.695,44.75,30368,0.0,1.0
2024-11-19,44.84,44.87,44.61,44.72,42052,44.84,44.87,44.61,44.72,42052,0.0,1.0
2024-11-20,44.83,44.9,44.6079,44.9,58759,44.83,44.9,44.6079,44.9,58759,0.0,1.0
2024-11-21,44.89,44.91,44.73,44.91,45655,44.89,44.91,44.73,44.91,45655,0.0,1.0
2024-11-22,44.96,44.97,44.8601,44.95,32192,44.96,44.97,44.8601,44.95,32192,0.0,1.0
2024-11-25,44.96,45.07,44.9418,44.97,52680,44.96,45.07,44.9418,44.97,52680,0.0,1.0
2024-11-26,45.08,45.1686,44.98,44.98,36140,45.08,45.1686,44.98,44.98,36140,0.0,1.0
2024-11-27,45.09,45.18,44.9776,45.18,32941,45.09,45.18,44.9776,45.18,32941,0.0,1.0
2024-11-29,45.15,45.91,45.09,45.91,15572,45.15,45.91,45.09,45.91,15572,0.0,1.0
2024-12-02,45.2,45.22,45.1314,45.2,44181,45.2,45.22,45.1314,45.2,44181,0.0,1.0
2024-12-03,45.22,45.325,45.06,45.25,1057976,45.22,45.325,45.06,45.25,1057976,0.0,1.0
2024-12-04,45.29,45.29,45.14,45.27,135374,45.29,45.29,45.14,45.27,135374,0.0,1.0
2024-12-05,45.2,45.4042,45.17,45.17,32799,45.2,45.4042,45.17,45.17,32799,0.0,1.0
2024-12-06,45.3,45.36,45.23,45.3,42100,45.3,45.36,45.23,45.3,42100,0.0,1.0
2024-12-09,45.23,45.35,45.1909,45.35,37519,45.23,45.35,45.1909,45.35,37519,0.0,1.0
2024-12-10,45.12,45.2881,45.12,45.18,31160,45.12,45.2881,45.12,45.18,31160,0.0,1.0
2024-12-11,45.31,45.38,45.2009,45.33,63228,45.31,45.38,45.2009,45.33,63228,0.0,1.0
2024-12-12,45.25,45.34,45.1601,45.34,33435,45.25,45.34,45.1601,45.34,33435,0.0,1.0
2024-12-13,45.25,45.34,45.173,45.34,33714,45.25,45.34,45.173,45.34,33714,0.0,1.0
2024-12-16,45.3,45.35,45.1912,45.31,86413,45.3,45.35,45.1912,45.31,86413,0.0,1.0
2024-12-17,45.2252,45.44,45.1591,45.27,37727,45.2252,45.44,45.1591,45.27,37727,0.0,1.0
2024-12-18,44.795,45.3,44.77,45.24,27005,44.795,45.3,44.77,45.24,27005,0.0,1.0
2024-12-19,44.74,44.95,44.7,44.95,39276,44.74,44.95,44.7,44.95,39276,0.0,1.0
2024-12-20,44.97,45.09,44.6672,44.72,44761,44.97,45.09,44.6672,44.72,44761,0.0,1.0
2024-12-23,45.14,45.23,44.87,45.05,63011,45.14,45.23,44.87,45.05,63011,0.0,1.0
2024-12-24,45.33,45.33,45.16,45.24,62283,45.33,45.33,45.16,45.24,62283,0.0,1.0
2024-12-26,45.33,45.38,45.21,45.32,45886,45.33,45.38,45.21,45.32,45886,0.0,1.0
2024-12-27,45.19,45.26,45.0096,45.25,27547,45.19,45.26,45.0096,45.25,27547,0.0,1.0
2024-12-30,45.02,45.1,44.82,45.04,46271,45.02,45.1,44.82,45.04,46271,0.0,1.0
2024-12-31,44.91,45.0915,44.86,44.9654,26154,44.91,45.0915,44.86,44.9654,26154,0.0,1.0
2025-01-02,44.96,45.13,44.7101,45.13,32315,44.96,45.13,44.7101,45.13,32315,0.0,1.0
2025-01-03,45.19,45.2,44.9801,45.03,34043,45.19,45.2,44.9801,45.03,34043,0.0,1.0
2025-01-06,45.26,45.4,45.1934,45.35,37270,45.26,45.4,45.1934,45.35,37270,0.0,1.0
2025-01-07,45.08,45.4,45.0,45.4,40641,45.08,45.4,45.0,45.4,40641,0.0,1.0
2025-01-08,45.12,45.13,44.9281,45.12,77877,45.12,45.13,44.9281,45.12,77877,0.0,1.0
2025-01-10,44.82,45.05,44.71,45.05,67614,44.82,45.05,44.71,45.05,67614,0.0,1.0
2025-01-13,44.88,44.88,44.615,44.71,25294,44.88,44.88,44.615,44.71,25294,0.0,1.0
2025-01-14,44.89,45.02,44.7575,45.02,58298,44.89,45.02,44.7575,45.02,58298,0.0,1.0
2025-01-15,45.28,45.32,45.05,45.05,42261,45.28,45.32,45.05,45.05,42261,0.0,1.0
2025-01-16,45.24,45.29,45.1501,45.2734,53525,45.24,45.29,45.1501,45.2734,53525,0.0,1.0
2025-01-17,45.38,45.44,45.3,45.3,95381,45.38,45.44,45.3,45.3,95381,0.0,1.0
2025-01-21,45.5029,45.88,45.38,45.88,1134336,45.5029,45.88,45.38,45.88,1134336,0.0,1.0
2025-01-22,45.56,45.6799,45.56,45.56,51509,45.56,45.6799,45.56,45.56,51509,0.0,1.0
2025-01-23,45.68,45.74,45.53,45.53,58649,45.68,45.74,45.53,45.53,58649,0.0,1.0
2025-01-24,45.72,45.81,45.6701,45.81,23435,45.72,45.81,45.6701,45.81,23435,0.0,1.0
2025-01-27,45.51,45.51,45.37,45.47,29345,45.51,45.51,45.37,45.47,29345,0.0,1.0
2025-01-28,45.66,45.6692,45.42,45.59,31996,45.66,45.6692,45.42,45.59,31996,0.0,1.0
2025-01-29,45.59,45.69,45.505,45.68,28687,45.59,45.69,45.505,45.68,28687,0.0,1.0
2025-01-30,45.7,45.73,45.5333,45.72,26227,45.7,45.73,45.5333,45.72,26227,0.0,1.0
2025-01-31,45.61,45.81,45.5173,45.81,37404,45.61,45.81,45.5173,45.81,37404,0.0,1.0
2025-02-03,45.48,45.55,45.2,45.26,72041,45.48,45.55,45.2,45.26,72041,0.0,1.0
2025-02-04,45.56,45.64,45.37,45.37,108715,45.56,45.64,45.37,45.37,108715,0.0,1.0
2025-02-05,45.72,45.75,45.51,45.61,49518,45.72,45.75,45.51,45.61,49518,0.0,1.0
2025-02-06,45.78,45.8393,45.6301,45.8,39064,45.78,45.8393,45.6301,45.8,39064,0.0,1.0
2025-02-07,45.63,45.8333,45.5315,45.7,291923,45.63,45.8333,45.5315,45.7,291923,0.0,1.0
2025-02-10,45.76,45.77,45.68,45.68,31879,45.76,45.77,45.68,45.68,31879,0.0,1.0
2025-02-11,45.76,45.7799,45.6201,45.73,44536,45.76,45.7799,45.6201,45.73,44536,0.0,1.0
2025-02-12,45.71,45.83,45.5526,45.59,55563,45.71,45.83,45.5526,45.59,55563,0.0,1.0
2025-02-13,45.88,45.88,45.6901,45.74,35221,45.88,45.88,45.6901,45.74,35221,0.0,1.0
2025-02-14,45.91,45.93,45.8,45.91,38487,45.91,45.93,45.8,45.91,38487,0.0,1.0
2025-02-18,45.96,46.71,45.83,46.71,123223,45.96,46.71,45.83,46.71,123223,0.0,1.0
2025-02-19,46.01,46.0192,45.8401,45.97,57038,46.01,46.0192,45.8401,45.97,57038,0.0,1.0
2025-02-20,45.96,46.02,45.81,46.02,72592,45.96,46.02,45.81,46.02,72592,0.0,1.0
2025-02-21,45.67,45.95,45.58,45.95,49572,45.67,45.95,45.58,45.95,49572,0.0,1.0
2025-02-24,45.59,45.7833,45.5201,45.7833,42208,45.59,45.7833,45.5201,45.7833,42208,0.0,1.0
2025-02-25,45.51,45.6199,45.299,45.54,40921,45.51,45.6199,45.299,45.54,40921,0.0,1.0
2025-02-26,45.42,45.715,45.37,45.5,42482,45.42,45.715,45.37,45.5,42482,0.0,1.0
2025-02-27,45.17,45.795,45.16,45.58,41477,45.17,45.795,45.16,45.58,41477,0.0,1.0
2025-02-28,45.52,45.52,45.1,45.1,42357,45.52,45.52,45.1,45.1,42357,0.0,1.0
2025-03-03,45.13,45.84,44.98,45.71,64300,45.13,45.84,44.98,45.71,64300,0.0,1.0
2025-03-04,44.86,45.1982,44.627,45.0,101671,44.86,45.1982,44.627,45.0,101671,0.0,1.0
2025-03-05,45.12,45.2,44.7013,44.7862,101349,45.12,45.2,44.7013,44.7862,101349,0.0,1.0
2025-03-06,44.67,44.96,44.5209,44.85,36208,44.67,44.96,44.5209,44.85,36208,0.0,1.0
2025-03-07,44.81,44.85,44.35,44.72,41912,44.81,44.85,44.35,44.72,41912,0.0,1.0
2025-03-10,44.15,44.515,43.935,44.47,212434,44.15,44.515,43.935,44.47,212434,0.0,1.0
2025-03-11,43.95,44.1726,43.74,44.14,371819,43.95,44.1726,43.74,44.14,371819,0.0,1.0
2025-03-12,44.09,44.27,43.83,44.27,90153,44.09,44.27,43.83,44.27,90153,0.0,1.0
2025-03-13,43.63,44.02,43.59,44.005,38986,43.63,44.02,43.59,44.005,38986,0.0,1.0
2025-03-14,44.3,44.3,43.905,43.905,32342,44.3,44.3,43.905,43.905,32342,0.0,1.0
2025-03-17,44.49,44.6,44.16,44.28,66087,44.49,44.6,44.16,44.28,66087,0.0,1.0
2025-03-18,44.11,44.31,44.1061,44.31,108476,44.11,44.31,44.1061,44.31,108476,0.0,1.0
2025-03-19,44.49,44.65,44.24,44.26,113246,44.49,44.65,44.24,44.26,113246,0.0,1.0
2025-03-20,44.34,44.6493,44.24,44.26,99159,44.34,44.6493,44.24,44.26,99159,0.0,1.0
2025-03-21,44.34,44.45,44.09,44.09,20427,44.34,44.45,44.09,44.09,20427,0.0,1.0
2025-03-24,44.91,44.95,44.728,44.81,42085,44.91,44.95,44.728,44.81,42085,0.0,1.0
2025-03-25,44.89,45.0199,44.84,44.9,24735,44.89,45.0199,44.84,44.9,24735,0.0,1.0
2025-03-26,44.6,44.8951,44.5215,44.88,45815,44.6,44.8951,44.5215,44.88,45815,0.0,1.0
2025-03-27,44.59,44.7293,44.475,44.61,35470,44.59,44.7293,44.475,44.61,35470,0.0,1.0
2025-03-28,44.0,44.47,43.95,44.47,53076,44.0,44.47,43.95,44.47,53076,0.0,1.0
2025-03-31,44.09,44.18,43.6701,43.715,108946,44.09,44.18,43.6701,43.715,108946,0.0,1.0
2025-04-01,44.19,44.3488,43.82,43.97,169873,44.19,44.3488,43.82,43.97,169873,0.0,1.0
2025-04-02,44.48,44.5699,44.11,44.15,193343,44.48,44.5699,44.11,44.15,193343,0.0,1.0
2025-04-03,43.21,43.71,43.1299,43.71,67664,43.21,43.71,43.1299,43.71,67664,0.0,1.0
2025-04-04,41.68,42.67,41.55,42.67,117122,41.68,42.67,41.55,42.67,117122,0.0,1.0
2025-04-07,41.69,42.445,40.5542,40.83,136421,41.69,42.445,40.5542,40.83,136421,0.0,1.0
2025-04-08,41.3,42.5929,40.9556,42.33,58134,41.3,42.5929,40.9556,42.33,58134,0.0,1.0
2025-04-09,43.38,43.54,40.99,40.99,147202,43.38,43.54,40.99,40.99,147202,0.0,1.0
2025-04-10,42.51,43.05,41.87,43.05,67733,42.51,43.05,41.87,43.05,67733,0.0,1.0
2025-04-11,42.9,43.145,42.21,42.28,86737,42.9,43.145,42.21,42.28,86737,0.0,1.0
2025-04-14,43.28,43.66,43.0201,43.66,44634,43.28,43.66,43.0201,43.66,44634,0.0,1.0
2025-04-15,43.21,43.4691,43.1216,43.43,39465,43.21,43.4691,43.1216,43.43,39465,0.0,1.0
2025-04-16,42.65,43.0699,42.3,43.0,147058,42.65,43.0699,42.3,43.0,147058,0.0,1.0
2025-04-17,42.69,42.9,42.54,42.54,40634,42.69,42.9,42.54,42.54,40634,0.0,1.0
2025-04-21,42.02,42.254,41.8301,42.254,71505,42.02,42.254,41.8301,42.254,71505,0.0,1.0
2025-04-22,42.75,42.85,42.18,42.31,46630,42.75,42.85,42.18,42.31,46630,0.0,1.0
2025-04-23,43.01,43.52,43.0011,43.18,32312,43.01,43.52,43.0011,43.18,32312,0.0,1.0
2025-04-24,43.64,43.6587,43.11,43.1679,67336,43.64,43.6587,43.11,43.1679,67336,0.0,1.0
2025-04-25,43.72,43.8499,43.4501,43.6,36469,43.72,43.8499,43.4501,43.6,36469,0.0,1.0
2025-04-28,43.85,43.9083,43.46,43.75,41969,43.85,43.9083,43.46,43.75,41969,0.0,1.0
2025-04-29,43.88,44.05,43.59,43.59,65983,43.88,44.05,43.59,43.59,65983,0.0,1.0
2025-04-30,44.01,44.01,43.3461,43.74,39456,44.01,44.01,43.3461,43.74,39456,0.0,1.0
2025-05-01,44.21,44.3824,44.12,44.35,129982,44.21,44.3824,44.12,44.35,129982,0.0,1.0
2025-05-02,44.57,44.6399,44.33,44.52,94658,44.57,44.6399,44.33,44.52,94658,0.0,1.0
2025-05-05,44.3552,44.5592,44.22,44.41,43138,44.3552,44.5592,44.22,44.41,43138,0.0,1.0
2025-05-06,44.16,44.32,44.0333,44.0333,25604,44.16,44.32,44.0333,44.0333,25604,0.0,1.0
2025-05-07,44.32,44.34,44.02,44.26,40712,44.32,44.34,44.02,44.26,40712,0.0,1.0
2025-05-08,44.4,44.69,44.2501,44.37,107105,44.4,44.69,44.2501,44.37,107105,0.0,1.0
2025-05-09,44.35,44.5559,44.3385,44.38,31005,44.35,44.5559,44.3385,44.38,31005,0.0,1.0
2025-05-12,45.31,45.39,45.0002,45.05,37845,45.31,45.39,45.0002,45.05,37845,0.0,1.0
2025-05-13,45.5,45.6,45.22,45.22,41447,45.5,45.6,45.22,45.22,41447,0.0,1.0
2025-05-14,45.49,45.5799,45.39,45.57,52378,45.49,45.5799,45.39,45.57,52378,0.0,1.0
2025-05-15,45.52,45.65,45.26,45.26,35332,45.52,45.65,45.26,45.26,35332,0.0,1.0
2025-05-16,45.8,45.8,45.5424,45.74,50145,45.8,45.8,45.5424,45.74,50145,0.0,1.0
2025-05-19,45.83,45.83,45.4686,45.53,42085,45.83,45.83,45.4686,45.53,42085,0.0,1.0
2025-05-20,45.74,45.8,45.593,45.76,31277,45.74,45.8,45.593,45.76,31277,0.0,1.0
2025-05-21,45.26,45.7999,45.2476,45.58,39127,45.26,45.7999,45.2476,45.58,39127,0.0,1.0
2025-05-22,45.32,45.49,45.22,45.37,48231,45.32,45.49,45.22,45.37,48231,0.0,1.0
2025-05-23,45.0402,45.21,44.93,44.93,38743,45.0402,45.21,44.93,44.93,38743,0.0,1.0
2025-05-27,45.69,45.69,45.32,45.51,24343,45.69,45.69,45.32,45.51,24343,0.0,1.0
2025-05-28,45.54,45.695,45.4579,45.6,56682,45.54,45.695,45.4579,45.6,56682,0.0,1.0
2025-05-29,45.66,45.74,45.51,45.73,138392,45.66,45.74,45.51,45.73,138392,0.0,1.0
2025-05-30,45.66,45.7082,45.36,45.66,59956,45.66,45.7082,45.36,45.66,59956,0.0,1.0
2025-06-02,45.81,45.81,45.45,45.45,30377,45.81,45.81,45.45,45.45,30377,0.0,1.0
2025-06-03,45.96,45.96,45.735,45.77,38595,45.96,45.96,45.735,45.77,38595,0.0,1.0
2025-06-04,45.91,46.05,45.86,45.87,32133,45.91,46.05,45.86,45.87,32133,0.0,1.0
2025-06-05,45.79,46.0899,45.7553,46.0899,12340,45.79,46.0899,45.7553,46.0899,12340,0.0,1.0
2025-06-06,46.05,46.12,45.97,46.12,30315,46.05,46.12,45.97,46.12,30315,0.0,1.0
2025-06-09,46.07,46.1698,46.03,46.05,48838,46.07,46.1698,46.03,46.05,48838,0.0,1.0
2025-06-10,46.15,46.2199,45.97,46.15,162239,46.15,46.2199,45.97,46.15,162239,0.0,1.0
2025-06-11,46.11,46.33,46.06,46.18,448599,46.11,46.33,46.06,46.18,448599,0.0,1.0
2025-06-12,46.22,46.3284,46.06,46.06,59561,46.22,46.3284,46.06,46.06,59561,0.0,1.0
2025-06-13,45.92,46.19,45.86,45.99,99081,45.92,46.19,45.86,45.99,99081,0.0,1.0
2025-06-16,46.17,46.2699,46.11,46.2,29349,46.17,46.2699,46.11,46.2,29349,0.0,1.0
2025-06-17,45.99,46.1899,45.95,46.0,1292981,45.99,46.1899,45.95,46.0,1292981,0.0,1.0
2025-06-18,45.97,46.169,45.9,45.9,36710,45.97,46.169,45.9,45.9,36710,0.0,1.0
2025-06-20,45.93,46.0623,45.8851,46.0,32856,45.93,46.0623,45.8851,46.0,32856,0.0,1.0
2025-06-23,46.25,46.25,45.88,46.06,29255,46.25,46.25,45.88,46.06,29255,0.0,1.0
2025-06-24,46.55,46.65,46.37,46.47,55056,46.55,46.65,46.37,46.47,55056,0.0,1.0
2025-06-25,46.57,46.66,46.47,46.66,138667,46.57,46.66,46.47,46.66,138667,0.0,1.0
2025-06-26,46.77,46.78,46.595,46.67,62767,46.77,46.78,46.595,46.67,62767,0.0,1.0
2025-06-27,46.84,46.8999,46.6601,46.67,31466,46.84,46.8999,46.6601,46.67,31466,0.0,1.0
2025-06-30,47.0,47.0,46.615,47.0,38603,47.0,47.0,46.615,47.0,38603,0.0,1.0
2025-07-01,47.0,47.215,46.765,46.8,171509,47.0,47.215,46.765,46.8,171509,0.0,1.0
2025-07-02,47.02,47.09,46.82,46.82,56873,47.02,47.09,46.82,46.82,56873,0.0,1.0
2025-07-03,47.24,47.24,47.1,47.19,51479,47.24,47.24,47.1,47.19,51479,0.0,1.0
2025-07-07,46.97,47.15,46.89,47.05,90353,46.97,47.15,46.89,47.05,90353,0.0,1.0
2025-07-08,47.1,47.12,46.97,47.12,63947,47.1,47.12,46.97,47.12,63947,0.0,1.0
2025-07-09,47.2,47.41,47.05,47.19,30714,47.2,47.41,47.05,47.19,30714,0.0,1.0
2025-07-10,47.18,47.2899,47.08,47.08,45633,47.18,47.2899,47.08,47.08,45633,0.0,1.0
2025-07-11,47.14,47.2405,47.04,47.04,44252,47.14,47.2405,47.04,47.04,44252,0.0,1.0
2025-07-14,47.23,47.26,47.1171,47.26,45525,47.23,47.26,47.1171,47.26,45525,0.0,1.0
2025-07-15,47.18,47.41,47.1201,47.41,27100,47.18,47.41,47.1201,47.41,27100,0.0,1.0
2025-07-16,47.26,47.29,47.025,47.29,61385,47.26,47.29,47.025,47.29,61385,0.0,1.0
2025-07-17,47.33,47.4,47.18,47.18,40045,47.33,47.4,47.18,47.18,40045,0.0,1.0
2025-07-18,47.39,47.46,47.286,47.46,23520,47.39,47.46,47.286,47.46,23520,0.0,1.0
2025-07-21,47.44,47.52,47.3858,47.44,42174,47.44,47.52,47.3858,47.44,42174,0.0,1.0
2025-07-22,47.44,47.49,47.32,47.49,62144,47.44,47.49,47.32,47.49,62144,0.0,1.0
2025-07-23,47.53,47.775,47.42,47.42,36853,47.53,47.775,47.42,47.42,36853,0.0,1.0
2025-07-24,47.53,47.69,47.49,47.49,191145,47.53,47.69,47.49,47.49,191145,0.0,1.0
2025-07-25,47.72,47.74,47.57,47.68,106848,47.72,47.74,47.57,47.68,106848,0.0,1.0
2025-07-28,47.75,47.81,47.6501,47.81,64667,47.75,47.81,47.6501,47.81,64667,0.0,1.0
2025-07-29,47.61,47.8,47.6,47.8,56967,47.61,47.8,47.6,47.8,56967,0.0,1.0
2025-07-30,47.69,47.75,47.5601,47.74,19092,47.69,47.75,47.5601,47.74,19092,0.0,1.0
2025-07-31,47.62,47.83,47.54,47.83,48365,47.62,47.83,47.54,47.83,48365,0.0,1.0
2025-08-01,47.29,47.4,47.14,47.36,69700,47.29,47.4,47.14,47.36,69700,0.0,1.0
2025-08-04,47.64,47.68,47.47,47.51,53687,47.64,47.68,47.47,47.51,53687,0.0,1.0
2025-08-05,47.53,47.72,47.44,47.72,71897,47.53,47.72,47.44,47.72,71897,0.0,1.0
2025-08-06,47.6,47.7292,47.4708,47.49,52716,47.6,47.7292,47.4708,47.49,52716,0.0,1.0
2025-08-07,47.58,47.82,47.54,47.82,43843,47.58,47.82,47.54,47.82,43843,0.0,1.0
2025-08-08,47.85,47.8799,47.6992,47.79,45040,47.85,47.8799,47.6992,47.79,45040,0.0,1.0
2025-08-11,47.82,47.94,47.675,47.94,53455,47.82,47.94,47.675,47.94,53455,0.0,1.0
2025-08-12,47.9871,48.1799,47.78,47.79,43719,47.9871,48.1799,47.78,47.79,43719,0.0,1.0
2025-08-13,48.12,48.15,47.97,48.15,70524,48.12,48.15,47.97,48.15,70524,0.0,1.0
2025-08-14,48.111,48.16,47.96,48.03,45949,48.111,48.16,47.96,48.03,45949,0.0,1.0
2025-08-15,48.07,48.17,47.9801,48.17,25021,48.07,48.17,47.9801,48.17,25021,0.0,1.0
2025-08-18,48.05,48.16,47.95,47.95,65270,48.05,48.16,47.95,47.95,65270,0.0,1.0
2025-08-19,47.91,48.101,47.8901,47.99,52775,47.91,48.101,47.8901,47.99,52775,0.0,1.0
2025-08-20,47.94,47.975,47.72,47.9,33610,47.94,47.975,47.72,47.9,33610,0.0,1.0
2025-08-21,47.87,47.95,47.7309,47.95,60860,47.87,47.95,47.7309,47.95,60860,0.0,1.0
2025-08-22,48.11,48.24,47.86,47.86,407593,48.11,48.24,47.86,47.86,407593,0.0,1.0
2025-08-25,48.14,48.2,48.0807,48.17,42914,48.14,48.2,48.0807,48.17,42914,0.0,1.0
2025-08-26,48.25,48.25,48.044,48.17,44124,48.25,48.25,48.044,48.17,44124,0.0,1.0
2025-08-27,48.25,48.305,48.1406,48.24,39866,48.25,48.305,48.1406,48.24,39866,0.0,1.0
2025-08-28,48.32,48.4,48.17,48.29,60171,48.32,48.4,48.17,48.29,60171,0.0,1.0
2025-08-29,48.15,48.26,48.09,48.15,50793,48.15,48.26,48.09,48.15,50793,0.0,1.0
2025-09-02,48.1,48.1,47.8082,48.04,45668,48.1,48.1,47.8082,48.04,45668,0.0,1.0
2025-09-03,48.15,48.21,48.0509,48.07,123311,48.15,48.21,48.0509,48.07,123311,0.0,1.0
2025-09-04,48.37,48.385,48.1962,48.25,145680,48.37,48.385,48.1962,48.25,145680,0.0,1.0
2025-09-05,48.35,48.4499,48.145,48.38,39566,48.35,48.4499,48.145,48.38,39566,0.0,1.0
2025-09-08,48.4,48.43,48.2896,48.2896,65622,48.4,48.43,48.2896,48.2896,65622,0.0,1.0
2025-09-09,48.39,48.4399,48.31,48.43,35831,48.39,48.4399,48.31,48.43,35831,0.0,1.0
2025-09-10,48.5,48.559,48.41,48.55,94173,48.5,48.559,48.41,48.55,94173,0.0,1.0
2025-09-11,48.51,48.6187,48.4801,48.58,42628,48.51,48.6187,48.4801,48.58,42628,0.0,1.0
2025-09-12,48.6093,48.66,48.54,48.62,62708,48.6093,48.66,48.54,48.62,62708,0.0,1.0
2025-09-15,48.64,48.76,48.61,48.61,46560,48.64,48.76,48.61,48.61,46560,0.0,1.0
2025-09-16,48.67,48.73,48.58,48.73,337512,48.67,48.73,48.58,48.73,337512,0.0,1.0
2025-09-17,48.69,48.8299,48.55,48.69,45129,48.69,48.8299,48.55,48.69,45129,0.0,1.0
2025-09-18,48.66,48.78,48.66,48.69,95854,48.66,48.78,48.66,48.69,95854,0.0,1.0
2025-09-19,48.73,48.81,48.7107,48.81,28563,48.73,48.81,48.7107,48.81,28563,0.0,1.0
2025-09-22,48.86,48.86,48.68,48.68,23672,48.86,48.86,48.68,48.68,23672,0.0,1.0
2025-09-23,48.77,48.91,48.72,48.91,108105,48.77,48.91,48.72,48.91,108105,0.0,1.0
2025-09-24,48.7,48.79,48.66,48.66,89357,48.7,48.79,48.66,48.66,89357,0.0,1.0
2025-09-25,48.7,48.71,48.59,48.69,56693,48.7,48.71,48.59,48.69,56693,0.0,1.0
2025-09-26,48.78,48.81,48.56,48.56,43126,48.78,48.81,48.56,48.56,43126,0.0,1.0
2025-09-29,48.81,48.88,48.77,48.82,1386613,48.81,48.88,48.77,48.82,1386613,0.0,1.0
2025-09-30,48.8555,48.8596,48.76,48.85,39228,48.8555,48.8596,48.76,48.85,39228,0.0,1.0
2025-10-01,48.96,48.97,48.75,48.75,512677,48.96,48.97,48.75,48.75,512677,0.0,1.0
2025-10-02,48.95,48.96,48.81,48.85,136965,48.95,48.96,48.81,48.85,136965,0.0,1.0
2025-10-03,48.95,49.02,48.89,48.99,51803,48.95,49.02,48.89,48.99,51803,0.0,1.0
2025-10-06,48.91,49.02,48.86,48.86,43447,48.91,49.02,48.86,48.86,43447,0.0,1.0
2025-10-07,48.94,49.06,48.85,49.06,47888,48.94,49.06,48.85,49.06,47888,0.0,1.0
2025-10-08,48.95,49.02,48.85,48.85,38713,48.95,49.02,48.85,48.85,38713,0.0,1.0
2025-10-09,49.01,49.665,47.04,49.05,50689,49.01,49.665,47.04,49.05,50689,0.0,1.0
2025-10-10,48.5,49.079,48.42,49.06,26303,48.5,49.079,48.42,49.06,26303,0.0,1.0
2025-10-13,48.82,48.84,48.6655,48.84,36268,48.82,48.84,48.6655,48.84,36268,0.0,1.0
2025-10-14,48.76,48.88,48.54,48.54,54433,48.76,48.88,48.54,48.54,54433,0.0,1.0
2025-10-15,48.74,48.98,48.66,48.98,44975,48.74,48.98,48.66,48.98,44975,0.0,1.0
2025-10-16,48.6,48.9,48.53,48.9,31790,48.6,48.9,48.53,48.9,31790,0.0,1.0
2025-10-17,48.75,48.8499,48.5972,48.67,37014,48.75,48.8499,48.5972,48.67,37014,0.0,1.0
2025-10-20,49.02,49.0992,48.81,48.81,41230,49.02,49.0992,48.81,48.81,41230,0.0,1.0
2025-10-21,49.1,49.1493,48.97,49.0,61029,49.1,49.1493,48.97,49.0,61029,0.0,1.0
2025-10-22,49.03,49.19,48.87,49.19,89166,49.03,49.19,48.87,49.19,89166,0.0,1.0
2025-10-23,49.13,49.16,49.0,49.06,61565,49.13,49.16,49.0,49.06,61565,0.0,1.0
2025-10-24,49.25,49.28,49.181,49.28,44078,49.25,49.28,49.181,49.28,44078,0.0,1.0
2025-10-27,49.34,49.46,49.2901,49.31,56208,49.34,49.46,49.2901,49.31,56208,0.0,1.0
2025-10-28,49.38,49.48,49.32,49.48,50912,49.38,49.48,49.32,49.48,50912,0.0,1.0
2025-10-29,49.33,49.47,49.26,49.47,37926,49.33,49.47,49.26,49.47,37926,0.0,1.0
2025-10-30,49.18,49.33,49.17,49.17,389923,49.18,49.33,49.17,49.17,389923,0.0,1.0
2025-10-31,49.17,49.3125,49.17,49.28,71659,49.17,49.3125,49.17,49.28,71659,0.0,1.0
2025-11-03,49.31,49.37,49.2194,49.37,59737,49.31,49.37,49.2194,49.37,59737,0.0,1.0
2025-11-04,49.09,49.21,49.07,49.08,73866,49.09,49.21,49.07,49.08,73866,0.0,1.0
2025-11-05,49.18,49.3,49.02,49.02,61771,49.18,49.3,49.02,49.02,61771,0.0,1.0
2025-11-06,49.01,49.21,48.98,49.21,67388,49.01,49.21,48.98,49.21,67388,0.0,1.0
2025-11-07,49.06,49.06,48.71,49.02,27272,49.06,49.06,48.71,49.02,27272,0.0,1.0
2025-11-10,49.31,49.405,49.11,49.11,52184,49.31,49.405,49.11,49.11,52184,0.0,1.0
2025-11-11,49.325,49.3796,49.27,49.31,39779,49.325,49.3796,49.27,49.31,39779,0.0,1.0
2025-11-12,49.34,49.3899,49.2601,49.35,48738,49.34,49.3899,49.2601,49.35,48738,0.0,1.0
2025-11-13,49.09,49.34,48.99,49.34,75648,49.09,49.34,48.99,49.34,75648,0.0,1.0
2025-11-14,49.02,49.1999,48.78,48.78,41074,49.02,49.1999,48.78,48.78,41074,0.0,1.0
2025-11-17,48.89,49.12,48.82,48.93,54483,48.89,49.12,48.82,48.93,54483,0.0,1.0
2025-11-18,48.7454,48.8774,48.58,48.85,41328,48.7454,48.8774,48.58,48.85,41328,0.0,1.0
2025-11-19,48.85,48.959,48.71,48.85,82493,48.85,48.959,48.71,48.85,82493,0.0,1.0
2025-11-20,48.42,49.29,48.41,49.04,61724,48.42,49.29,48.41,49.04,61724,0.0,1.0
2025-11-21,48.78,48.909,48.46,48.68,62660,48.78,48.909,48.46,48.68,62660,0.0,1.0
2025-11-24,49.14,49.25,48.8457,48.88,122357,49.14,49.25,48.8457,48.88,122357,0.0,1.0
2025-11-25,49.35,49.35,49.0601,49.15,74574,49.35,49.35,49.0601,49.15,74574,0.0,1.0
2025-11-26,49.455,49.51,49.36,49.44,81360,49.455,49.51,49.36,49.44,81360,0.0,1.0