date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2016-12-19,25.07,25.12,25.07,25.12,2652,20.9555952057792,20.9973893725238,20.9555952057792,20.9973893725238,3172.69155789306,0.0,1.0
2016-12-20,25.17,25.17,25.17,25.17,300,21.0391835392685,21.0391835392685,21.0391835392685,21.0391835392685,358.901759942655,0.0,1.0
2016-12-21,25.1095,25.175,25.1095,25.175,1520,20.9886125975075,21.043362955943,20.9886125975075,21.043362955943,1818.43558370945,0.0,1.0
2016-12-22,24.8,24.98,24.7798,24.9712,56850,20.7299067053579,20.8803657056388,20.7130218619931,20.8730099322917,68011.8835091332,0.0,1.0
2016-12-23,24.85,24.9,24.814,24.9,19585,20.7717008721026,20.8134950388473,20.7416090720464,20.8134950388473,23430.3032282563,0.0,1.0
2016-12-27,24.96,25.02,24.93,24.93,16684,20.8636480389409,20.9138010390345,20.8385715388941,20.8385715388941,19959.7232096108,0.0,1.0
2016-12-28,24.69,24.98,24.67,24.96,10959,20.6657025064048,20.9084345326039,20.6489623666669,20.8916943928661,13093.080669101,0.03319,1.0
2016-12-29,24.75,24.76,24.68,24.68,5614,20.7159229256184,20.7242929954873,20.6573324365358,20.6573324365358,6707.23194418586,0.0,1.0
2016-12-30,24.64,24.76,24.6322,24.76,7541,20.6238521570601,20.7242929954873,20.6173235025623,20.7242929954873,9009.48273799529,0.0,1.0
2017-01-03,24.92,25.02,24.81,24.81,10830,20.8582141133903,20.9419148120797,20.766143344832,20.766143344832,12938.9600918299,0.0,1.0
2017-01-04,25.32,25.43,25.05,25.05,11897,21.1930169081478,21.2850876767061,20.9670250216865,20.9670250216865,14213.7403704986,0.0,1.0
2017-01-05,25.12,25.2,25.0344,25.2,15207,21.0256155107691,21.0925760697205,20.953967712691,21.0925760697205,18168.3071206331,0.0,1.0
2017-01-06,25.23,25.29,25.16,25.16,3730,21.1176862793274,21.167906698541,21.0590957902448,21.0590957902448,4456.35467613346,0.0,1.0
2017-01-09,25.14,25.21,25.07,25.21,2974,21.0423556505069,21.1009461395895,20.9837651614244,21.1009461395895,3553.13640933537,0.0,1.0
2017-01-10,25.1775,25.24,25.17,25.17,3960,21.0737434125154,21.1260563491963,21.0674658601137,21.0674658601137,4731.14330227575,0.0,1.0
2017-01-11,25.0672,25.1899,25.0672,25.17,2428,20.9814215418611,21.0841222991529,20.9814215418611,21.0674658601137,2900.81210553674,0.0,1.0
2017-01-12,25.11,25.11,24.896,25.045,7184,21.0172454409001,21.0172454409001,20.8381259457049,20.962839986752,8582.9630008962,0.0,1.0
2017-01-13,25.18,25.22,25.1701,25.21,7569,21.0758359299827,21.1093162094584,21.0675495608124,21.1009461395895,9042.93526639522,0.0,1.0
2017-01-17,25.17,25.29,25.15,25.15,6170,21.0674658601137,21.167906698541,21.0507257203759,21.0507257203759,7371.50357955591,0.0,1.0
2017-01-18,25.1875,25.2103,25.1875,25.21,3465,21.0821134823844,21.1011972416856,21.0821134823844,21.1009461395895,4139.75038949127,0.0,1.0
2017-01-19,25.08,25.2,25.0101,25.2,7477,20.9921352312933,21.0925760697205,20.9336284429094,21.0925760697205,8933.01981593832,0.0,1.0
2017-01-20,25.1724,25.22,25.15,25.15,3045,21.0694746768823,21.1093162094584,21.0507257203759,21.0507257203759,3637.96246349233,0.0,1.0
2017-01-23,25.0699,25.0699,24.92,25.0476,2118,20.9836814607257,20.9836814607257,20.8582141133903,20.9650162049179,2530.44482682324,0.0,1.0
2017-01-24,25.3244,25.34,25.15,25.21,11309,21.1966997388901,21.2097570478857,21.0507257203759,21.1009461395895,13511.2372741001,0.0,1.0
2017-01-25,25.4512,25.48,25.42,25.4615,2482,21.3028322248282,21.3269380260508,21.2767176068372,21.3114533967932,2965.32769602233,0.0,1.0
2017-01-26,25.29,25.55,25.29,25.55,11349,21.167906698541,21.3855285151333,21.167906698541,21.3855285151333,13559.0266003857,0.0,1.0
2017-01-27,25.17,25.29,25.164,25.29,5157,21.0674658601137,21.167906698541,21.0624438181924,21.167906698541,6161.23889137274,0.0,1.0
2017-01-30,25.0199,25.1,24.947,25.1,1410,20.941831111381,21.0088753710312,20.8808133020364,21.0088753710312,1684.57375156788,0.0,1.0
2017-01-31,25.1592,25.16,24.95,24.955,1633,21.0584261846553,21.0590957902448,20.8833243229971,20.8875093579316,1950.99924561017,0.0,1.0
2017-02-01,25.06,25.09,25.0595,25.09,2911,20.9753950915554,21.0005053011622,20.974976588062,21.0005053011622,3477.86822043553,0.0,1.0
2017-02-02,25.18,25.19,25.13,25.18,1901,21.0758359299827,21.0842059998516,21.033985580638,21.0758359299827,2271.18773172378,0.0,1.0
2017-02-03,25.33,25.35,25.26,25.26,2441,21.2013869780167,21.2181271177546,21.1427964889342,21.1427964889342,2916.34363657957,0.0,1.0
2017-02-06,25.29,25.29,25.29,25.29,896,21.167906698541,21.167906698541,21.167906698541,21.167906698541,1070.48090879774,0.0,1.0
2017-02-07,25.25,25.4047,25.25,25.4,1414,21.1344264190652,21.2639113999377,21.1344264190652,21.2599774670993,1689.35268419644,0.0,1.0
2017-02-08,25.35,25.36,25.2144,25.2299,2156,21.2181271177546,21.2264971876235,21.1046289703318,21.1176025786287,2575.84468679457,0.0,1.0
2017-02-09,25.52,25.54,25.5,25.5,8395,21.3604183055265,21.3771584452644,21.3436781657886,21.3436781657886,10029.7848541932,0.0,1.0
2017-02-10,25.68,25.69,25.64,25.64,25467,21.4943394234295,21.5027094932984,21.4608591439538,21.4608591439538,30426.269312893,0.0,1.0
2017-02-13,25.87,25.87,25.79,25.7955,5618,21.6533707509393,21.6533707509393,21.5864101919878,21.5910137304157,6712.01087681443,0.0,1.0
2017-02-14,25.89,25.93,25.825,25.83,3585,21.6701108906772,21.7035911701529,21.6157054365291,21.6198904714636,4283.11836834811,0.0,1.0
2017-02-15,26.07,26.09,25.9651,26.0,31446,21.820772148318,21.8375122880559,21.7329701153929,21.7621816592355,37569.5788594352,0.0,1.0
2017-02-16,26.06,26.14,25.9808,26.14,19808,21.8124020784491,21.8793626374006,21.7461111250871,21.8793626374006,23665.2743766358,0.0,1.0
2017-02-17,26.09,26.09,25.9999,26.02,12022,21.8375122880559,21.8375122880559,21.7620979585368,21.7789217989734,14363.0820151412,0.0,1.0
2017-02-21,26.31,26.33,26.2196,26.25,9886,22.0216538251725,22.0383939649104,21.9459883935573,21.9714334059589,11811.1319914894,0.0,1.0
2017-02-22,26.25,26.3,26.18,26.3,23746,21.9714334059589,22.0132837553036,21.9128429168763,22.0132837553036,28370.1335494545,0.0,1.0
2017-02-23,26.29,26.35,26.21,26.3399,32383,22.0049136854346,22.0551341046483,21.9379531264832,22.0466803340806,38689.0438276757,0.0,1.0
2017-02-24,26.39,26.39,26.1507,26.2,9903,22.088614384124,22.088614384124,21.8883186121604,21.9295830566142,11831.4424551608,0.0,1.0
2017-02-27,26.53,26.55,26.39,26.39,17244,22.2057953622891,22.222535502027,22.088614384124,22.088614384124,20601.978561728,0.0,1.0
2017-02-28,26.3,26.41,26.2597,26.4,8893,22.0132837553036,22.1053545238619,21.9795523737318,22.096984453993,10624.761966449,0.0,1.0
2017-03-01,26.45,26.54,26.45,26.46,18559,22.1388348033376,22.2141654321581,22.1388348033376,22.1472048732066,22173.0526633676,0.0,1.0
2017-03-02,26.35,26.43,26.3105,26.38,11872,22.0551341046483,22.1220946635998,22.022072328666,22.0802443142551,14183.8720415701,0.0,1.0
2017-03-03,26.3,26.3,26.22,26.2599,4860,22.0132837553036,22.0132837553036,21.9463231963521,21.9797197751291,5806.40314370205,0.0,1.0
2017-03-06,26.1332,26.1332,26.0498,26.09,3965,21.8736709898897,21.8736709898897,21.8038646071828,21.8375122880559,4737.11696806145,0.0,1.0
2017-03-07,25.92,26.09,25.92,26.03,7331,21.695221100284,21.8375122880559,21.695221100284,21.7872918688423,8758.58877499582,0.0,1.0
2017-03-08,25.915,26.01,25.915,25.95,6586,21.6910360653495,21.7705517291044,21.6910360653495,21.7203313098908,7868.51257292628,0.0,1.0
2017-03-09,25.76,25.91,25.76,25.91,3074,21.561299982381,21.6868510304151,21.561299982381,21.6868510304151,3672.6097250494,0.0,1.0
2017-03-10,25.82,25.88,25.7375,25.82,1706,21.6115204015946,21.6617408208082,21.5424673251759,21.6115204015946,2038.21476608142,0.0,1.0
2017-03-13,25.794,25.9099,25.7739,25.8401,4916,21.5897582199354,21.6867673297164,21.5729343794988,21.6283442420312,5873.30820050191,0.0,1.0
2017-03-14,25.73,25.74,25.66,25.74,1470,21.5361897727742,21.5445598426431,21.4775992836916,21.5445598426431,1756.2577409963,0.0,1.0
2017-03-15,26.0463,26.06,25.7999,25.8,7214,21.8009350827287,21.8124020784491,21.5946965611581,21.5947802618567,8618.80499561039,0.0,1.0
2017-03-16,25.95,26.06,25.93,26.06,10500,21.7203313098908,21.8124020784491,21.7035911701529,21.8124020784491,12544.6981499736,0.0,1.0
2017-03-17,25.96,26.02,25.93,25.9592,16113,21.7287013797597,21.7789217989734,21.7035911701529,21.7280317741702,19250.7353610023,0.0,1.0
2017-03-20,25.8977,25.91,25.8435,25.9019,6164,21.6765558444763,21.6868510304151,21.6311900657866,21.6800712738212,7364.33518061304,0.0,1.0
2017-03-21,25.42,25.96,25.4,25.96,13249,21.2767176068372,21.7287013797597,21.2599774670993,21.7287013797597,15829.0195989523,0.0,1.0
2017-03-22,25.5411,25.55,25.41,25.44,8383,21.37807915295,21.3855285151333,21.2683475369682,21.293457746575,10015.4480563075,0.0,1.0
2017-03-23,25.5756,25.68,25.5756,25.6,4485,21.4069558939978,21.4943394234295,21.4069558939978,21.427378864478,5358.37820977442,0.0,1.0
2017-03-24,25.5198,25.66,25.5198,25.57,2656,21.3602509041291,21.4775992836916,21.3602509041291,21.4022686548712,3173.21126536475,0.0,1.0
2017-03-27,25.58,25.6,25.35,25.36,8432,21.4106387247401,21.427378864478,21.2181271177546,21.2264971876235,10073.9899810074,0.0,1.0
2017-03-28,25.78,25.79,25.5364,25.58,7610,21.6219065283425,21.630293613885,21.4175971245293,21.4541648174943,9073.47368941934,0.05240865,1.0
2017-03-29,25.91,25.93,25.736,25.7599,4167,21.7309386403939,21.7477128114787,21.5850033519559,21.6050484864023,4968.35280733382,0.0,1.0
2017-03-30,26.0168,26.04,25.92,25.92,4075,21.8205127139869,21.8399707524453,21.7393257259363,21.7393257259363,4858.66035274425,0.0,1.0
2017-03-31,26.0449,26.09,26.03,26.03,4055,21.8440804243611,21.8819061801574,21.8315836669029,21.8315836669029,4834.81416696391,0.0,1.0
2017-04-03,25.85,26.0,25.77,26.0,3527,21.6806161271394,21.8064224102756,21.6135194428001,21.8064224102756,4205.27486236295,0.0,1.0
2017-04-04,25.79,25.82,25.76,25.82,2927,21.630293613885,21.6554548705122,21.6051323572577,21.6554548705122,3489.88928895273,0.0,1.0
2017-04-05,25.69,25.98,25.69,25.85,5550,21.5464227584608,21.7896482391908,21.5464227584608,21.6806161271394,6617.31655404432,0.0,1.0
2017-04-06,25.8,25.85,25.73,25.73,6905,21.6386806994274,21.6806161271394,21.5799711006305,21.5799711006305,8232.89564066233,0.0,1.0
2017-04-07,25.85,25.85,25.8,25.81,8538,21.6806161271394,21.6806161271394,21.6386806994274,21.6470677849698,10179.9367096271,0.0,1.0
2017-04-10,25.87,26.0001,25.87,26.0,5968,21.6973902982243,21.8065062811311,21.6973902982243,21.8064224102756,7115.70183685341,0.0,1.0
2017-04-11,25.795,25.85,25.65,25.85,3294,21.6344871566562,21.6806161271394,21.5128744162912,21.6806161271394,3927.46679802197,0.0,1.0
2017-04-12,25.73,25.89,25.67,25.89,3150,21.5799711006305,21.7141644693091,21.529648587376,21.7141644693091,3755.77426040353,0.0,1.0
2017-04-13,25.51,25.71,25.51,25.6272,21091,21.3954552186974,21.5631969295456,21.3954552186974,21.4937518612545,25146.9952146574,0.0,1.0
2017-04-17,25.68,25.68,25.58,25.58,10837,21.5380356729184,21.5380356729184,21.4541648174943,21.4541648174943,12921.0557650772,0.0,1.0
2017-04-18,25.61,25.64,25.5,25.58,8242,21.4793260741215,21.5044873307487,21.387068133155,21.4541648174943,9827.01316007807,0.0,1.0
2017-04-19,25.74,25.78,25.74,25.78,10265,21.5883581861729,21.6219065283425,21.5883581861729,21.6219065283425,12239.0548517594,0.0,1.0
2017-04-20,26.0432,26.0432,25.87,25.87,355,21.8426546198189,21.8426546198189,21.6973902982243,21.6973902982243,423.269797601032,0.0,1.0
2017-04-21,25.93,25.95,25.9199,25.95,16181,21.7477128114787,21.7644869825636,21.7392418550809,21.7644869825636,19292.756605584,0.0,1.0
2017-04-24,26.19,26.25,26.1332,26.23,4044,21.9657770355815,22.016099548836,21.9181383897006,21.9993253777512,4821.69876478473,0.0,1.0
2017-04-25,26.23,26.26,26.1798,26.23,10136,21.9993253777512,22.0244866343784,21.9572222083282,21.9993253777512,12085.2469534762,0.0,1.0
2017-04-26,26.36,26.37,26.26,26.26,10162,22.1083574898025,22.1167445753449,22.0244866343784,22.0244866343784,12116.2469949907,0.0,1.0
2017-04-27,26.34,26.35,26.26,26.32,4646,22.0915833187177,22.0999704042601,22.0244866343784,22.0748091476329,5539.46895677296,0.0,1.0
2017-04-28,26.1232,26.34,26.0764,26.34,14781,21.9097513041582,22.0915833187177,21.8704997438197,22.0915833187177,17623.5236009602,0.0,1.0
2017-05-01,26.13,26.1699,26.09,26.09,3158,21.915454522327,21.9489189936413,21.8819061801574,21.8819061801574,3765.31273471567,0.0,1.0
2017-05-02,26.1568,26.1568,26.13,26.13,1271,21.9379319115807,21.9379319115807,21.915454522327,21.915454522327,1515.4251063406,0.0,1.0
2017-05-03,26.06,26.14,26.0499,26.14,3053,21.8567449235301,21.9238416078694,21.8482739671323,21.9238416078694,3640.12025936889,0.0,1.0
2017-05-04,26.0835,26.11,26.05,26.1,1225,21.8764545745548,21.8986803512422,21.8483578379877,21.8902932656998,1460.57887904582,0.0,1.0
2017-05-05,26.3399,26.3399,26.04,26.04,2947,22.0914994478623,22.0914994478623,21.8399707524453,21.8399707524453,3513.73547473308,0.0,1.0
2017-05-08,26.25,26.33,26.25,26.33,4893,22.016099548836,22.0831962331753,22.016099548836,22.0831962331753,5833.96935116015,0.0,1.0
2017-05-09,26.34,26.36,26.29,26.32,61372,22.0915833187177,22.1083574898025,22.0496478910056,22.0748091476329,73174.405685551,0.0,1.0
2017-05-10,26.38,26.38,26.31,26.31,8263,22.1251316608874,22.1251316608874,22.0664220620905,22.0664220620905,9852.05165514741,0.0,1.0
2017-05-11,26.16,26.18,26.1403,26.1403,1803,21.9406157789543,21.9573899500391,21.9240932204357,21.9240932204357,2149.73364809764,0.0,1.0
2017-05-12,25.93,26.11,25.9134,26.11,3657,21.7477128114787,21.8986803512422,21.7337902494783,21.8986803512422,4360.27506993516,0.0,1.0
2017-05-15,26.09,26.17,26.09,26.1318,740,21.8819061801574,21.9490028644967,21.8819061801574,21.9169641977247,882.308873872574,0.0,1.0
2017-05-16,25.9732,26.01,25.96,26.0,9667,21.783945021022,21.8148094958181,21.772874068106,21.8064224102756,11526.0538969273,0.0,1.0
2017-05-17,25.52,25.87,25.52,25.81,4307,21.4038423042398,21.6973902982243,21.4038423042398,21.6470677849698,5135.27610779619,0.0,1.0
2017-05-18,25.485,25.51,25.46,25.475,1773,21.3744875048413,21.3954552186974,21.3535197909853,21.3661004192989,2113.96436942713,0.0,1.0
2017-05-19,25.77,25.8,25.6993,25.73,4354,21.6135194428001,21.6386806994274,21.5542227480153,21.5799711006305,5191.31464438,0.0,1.0
2017-05-22,25.87,25.89,25.83,25.87,948,21.6973902982243,21.7141644693091,21.6638419560546,21.6973902982243,1130.30920598811,0.0,1.0
2017-05-23,25.83,25.97,25.81,25.97,2883,21.6638419560546,21.7812611536484,21.6470677849698,21.7812611536484,3437.427680236,0.0,1.0
2017-05-24,25.7841,25.84,25.7785,25.84,3894,21.6253452334149,21.672229041597,21.6206484655112,21.672229041597,4642.85237143218,0.0,1.0
2017-05-25,26.0,26.11,25.95,25.97,7224,21.8064224102756,21.8986803512422,21.7644869825636,21.7812611536484,8613.24230385878,0.0,1.0
2017-05-26,25.95,25.96,25.95,25.9598,2426,21.7644869825636,21.772874068106,21.7644869825636,21.7727063263951,2892.54233515522,0.0,1.0
2017-05-30,25.95,25.99,25.95,25.9635,3056,21.7644869825636,21.7980353247332,21.7644869825636,21.7758095480458,3643.69718723593,0.0,1.0
2017-05-31,25.82,25.85,25.76,25.76,2227,21.6554548705122,21.6806161271394,21.6051323572577,21.6051323572577,2655.27278664085,0.0,1.0
2017-06-01,26.26,26.28,25.94,25.94,16142,22.0244866343784,22.0412608054632,21.7560998970212,21.7560998970212,19246.2565433123,0.0,1.0
2017-06-02,26.31,26.3472,26.24,26.2456,4663,22.0664220620905,22.0976220203082,22.0077124632936,22.0124092311973,5559.73821468624,0.0,1.0
2017-06-05,26.21,26.23,26.1894,26.23,1803,21.9825512066663,21.9993253777512,21.965273810449,21.9993253777512,2149.73364809764,0.0,1.0
2017-06-06,26.061,26.12,26.0566,26.06,1527,21.8575836320844,21.9070674367846,21.8538933144457,21.8567449235301,1820.65628432895,0.0,1.0
2017-06-07,26.0232,26.07,25.9704,26.07,3998,21.825880448734,21.8651320090725,21.7815966370701,21.8651320090725,4766.85253748995,0.0,1.0
2017-06-08,26.13,26.19,26.0704,26.0704,3143,21.915454522327,21.9657770355815,21.8654674924942,21.8654674924942,3747.42809538042,0.0,1.0
2017-06-09,26.17,26.27,26.07,26.27,773,21.9490028644967,22.0328737199208,21.8651320090725,22.0328737199208,921.655080410136,0.0,1.0
2017-06-12,26.1625,26.2198,26.06,26.06,7065,21.9427125503399,21.9907705504979,21.8567449235301,21.8567449235301,8423.66512690505,0.0,1.0
2017-06-13,26.2705,26.28,26.2425,26.28,881,22.0332930741979,22.0412608054632,22.0098092346792,22.0412608054632,1050.42448362397,0.0,1.0
2017-06-14,26.12,26.21,26.1008,26.21,7153,21.9070674367846,21.9825512066663,21.8909642325432,21.9825512066663,8528.58834433856,0.0,1.0
2017-06-15,26.03,26.06,25.9698,26.06,3555,21.8315836669029,21.8567449235301,21.7810934119376,21.8567449235301,4238.65952245541,0.0,1.0
2017-06-16,25.93,25.93,25.85,25.87,1117,21.7477128114787,21.7477128114787,21.6806161271394,21.6973902982243,1331.80947583199,0.0,1.0
2017-06-19,26.14,26.14,26.02,26.02,11450,21.9238416078694,21.9238416078694,21.8231965813605,21.8231965813605,13651.9413592446,0.0,1.0
2017-06-20,25.9086,26.11,25.9086,26.11,4956,21.729764448418,21.8986803512422,21.729764448418,21.8986803512422,5909.08483636822,0.0,1.0
2017-06-21,25.85,25.9028,25.8199,25.9,3791,21.6806161271394,21.7248999388034,21.6553709996568,21.7225515548515,4520.04451466343,0.0,1.0
2017-06-22,26.06,26.08,25.906,25.95,1100,21.8567449235301,21.873519094615,21.727583806177,21.7644869825636,1311.5402179187,0.0,1.0
2017-06-23,26.11,26.15,25.95,25.95,3413,21.8986803512422,21.9322286934118,21.7644869825636,21.7644869825636,4069.351603415,0.0,1.0
2017-06-26,26.29,26.34,26.28,26.34,4521,22.0496478910056,22.0915833187177,22.0412608054632,22.0915833187177,5390.43029564584,0.0,1.0
2017-06-27,26.13,26.29,26.1,26.1,2081,21.9938021212768,22.128475230324,21.9685509133304,21.9685509133304,2472.35697130312,0.09341457,1.0
2017-06-28,26.28,26.3199,26.28,26.315,5236,22.1200581610086,22.1536422675772,22.1200581610086,22.1495179036127,6220.69250444167,0.0,1.0
2017-06-29,26.0468,26.25,25.9,26.2,4632,21.9237721045722,22.0948069530622,21.8002095270214,22.052721606485,5503.1030711562,0.0,1.0
2017-06-30,26.15,26.15,26.06,26.06,1764,22.0106362599077,22.0106362599077,21.9348826360686,21.9348826360686,2095.74132502581,0.0,1.0
2017-07-03,26.28,26.31,26.28,26.31,1209,22.1200581610086,22.1453093689549,22.1200581610086,22.1453093689549,1436.3669285466,0.0,1.0
2017-07-05,26.24,26.25,26.22,26.24,1915,22.0863898837468,22.0948069530622,22.0695557451159,22.0863898837468,2275.13868334717,0.0,1.0
2017-07-06,25.8436,26.0,25.8436,25.98,3924,21.7527372560822,21.8843802201759,21.7527372560822,21.867546081545,4661.95519240435,0.0,1.0
2017-07-07,26.03,26.03,25.91,25.95,9942,21.9096314281223,21.9096314281223,21.8086265963369,21.8422948735987,11811.7121617951,0.0,1.0
2017-07-10,25.9232,25.947,25.91,25.93,6632,21.8197371278332,21.839769752804,21.8086265963369,21.8254607349678,7879.22702243264,0.0,1.0
2017-07-11,25.9532,25.9532,25.87,25.8701,2673,21.8449883357796,21.8449883357796,21.774958319075,21.7750424897682,3175.68966088094,0.0,1.0
2017-07-12,26.08,26.09,26.06,26.06,2006,21.9517167746995,21.960133844015,21.9348826360686,21.9348826360686,2383.25232313026,0.0,1.0
2017-07-13,26.255,26.255,26.19,26.19,2250,22.09901548772,22.09901548772,22.0443045371695,22.0443045371695,2673.13944518597,0.0,1.0
2017-07-14,26.39,26.4,26.34,26.34,3101,22.2126459234786,22.221062992794,22.1705605769013,22.1705605769013,3684.18018645409,0.0,1.0
2017-07-17,26.55,26.55,26.51,26.51,1364,22.3473190325258,22.3473190325258,22.313650755264,22.313650755264,1620.51653477052,0.0,1.0
2017-07-18,26.32,26.4,26.32,26.4,6052,22.1537264382704,22.221062992794,22.1537264382704,22.221062992794,7190.15107656245,0.0,1.0
2017-07-19,26.5618,26.5636,26.5102,26.52,2616,22.357251174318,22.3587662467948,22.3138190966503,22.3220678245794,3107.97012826957,0.0,1.0
2017-07-20,26.5099,26.6,26.5099,26.54,9968,22.3135665845708,22.3894043791031,22.3135665845708,22.3389019632103,11842.6017731617,0.0,1.0
2017-07-21,26.47,26.47,26.39,26.39,1287,22.2799824780022,22.2799824780022,22.2126459234786,22.2126459234786,1529.03576264638,0.0,1.0
2017-07-24,26.4501,26.46,26.43,26.43,1150,22.2632325100644,22.2715654086867,22.2463142007404,22.2463142007404,1366.27127198394,0.0,1.0
2017-07-25,26.6899,26.72,26.54,26.54,2172,22.465073832249,22.4904092108885,22.3389019632103,22.3389019632103,2580.47061108619,0.0,1.0
2017-07-26,26.63,26.66,26.59,26.62,1495,22.4146555870494,22.4399067949958,22.3809873097876,22.406238517734,1776.15265357913,0.0,1.0
2017-07-27,26.5464,26.6732,26.5464,26.6,2715,22.3442888875722,22.4510173264922,22.3442888875722,22.3894043791031,3225.58826385775,0.0,1.0
2017-07-28,26.52,26.56,26.52,26.56,3690,22.3220678245794,22.3557361018412,22.3220678245794,22.3557361018412,4383.94869010501,0.0,1.0
2017-07-31,26.58,26.6,26.58,26.6,1133,22.3725702404722,22.3894043791031,22.3725702404722,22.3894043791031,1346.07421839809,0.0,1.0
2017-08-01,26.55,26.55,26.5,26.51,1606,22.3473190325258,22.3473190325258,22.3052336859485,22.313650755264,1908.02753287497,0.0,1.0
2017-08-02,26.46,26.56,26.41,26.56,1986,22.2715654086867,22.3557361018412,22.2294800621095,22.3557361018412,2359.49108361749,0.0,1.0
2017-08-03,26.5,26.5,26.45,26.5,2584,22.3052336859485,22.3052336859485,22.2631483393713,22.3052336859485,3069.95214504914,0.0,1.0
2017-08-04,26.42,26.51,26.3983,26.51,2625,22.2378971314249,22.313650755264,22.2196320910104,22.313650755264,3118.66268605031,0.0,1.0
2017-08-07,26.55,26.56,26.5,26.5,318,22.3473190325258,22.3557361018412,22.3052336859485,22.3052336859485,377.803708252951,0.0,1.0
2017-08-08,26.57,26.75,26.56,26.62,3451,22.3641531711567,22.5156604188348,22.3557361018412,22.406238517734,4100.00187792747,0.0,1.0
2017-08-09,26.47,26.47,26.4232,26.47,608,22.2799824780022,22.2799824780022,22.2405905936059,22.2799824780022,722.341681188032,0.0,1.0
2017-08-10,25.96,26.26,25.96,26.26,2720,21.8507119429141,22.1032240223777,21.8507119429141,22.1032240223777,3231.52857373594,0.0,1.0
2017-08-11,26.0,26.01,25.9737,26.01,1400,21.8843802201759,21.8927972894914,21.8622433278763,21.8927972894914,1663.2867658935,0.0,1.0
2017-08-14,26.25,26.27,26.08,26.08,1546,22.0948069530622,22.1116410916931,21.9517167746995,21.9517167746995,1836.74381433668,0.0,1.0
2017-08-15,26.12,26.14,26.11,26.13,2517,21.9853850519613,22.0022191905923,21.9769679826459,21.9938021212768,2990.35199268138,0.0,1.0
2017-08-16,26.19,26.2732,26.18,26.26,1881,22.0443045371695,22.1143345538741,22.0358874678541,22.1032240223777,2234.74457617548,0.0,1.0
2017-08-17,25.81,26.1,25.81,26.1,5878,21.7244559031823,21.9685509133304,21.7244559031823,21.9685509133304,6983.42829280142,0.0,1.0
2017-08-18,25.66,25.77,25.62,25.69,9018,21.5981998634505,21.6907876259205,21.5645315861887,21.6234510713969,10713.9428963054,0.0,1.0
2017-08-21,25.65,25.7002,25.65,25.7,1320,21.5897827941351,21.6320364820987,21.5897827941351,21.6318681407124,1568.24180784244,0.0,1.0
2017-08-22,25.97,25.9799,25.9698,25.9698,934,21.8591290122296,21.8674619108519,21.8589606708433,21.8589606708433,1109.64988524609,0.0,1.0
2017-08-23,25.9117,25.923,25.9117,25.923,505,21.8100574981205,21.8195687864469,21.8100574981205,21.8195687864469,599.971297697296,0.0,1.0
2017-08-24,25.915,26.05,25.91,25.98,3581,21.8128351309946,21.9264655667532,21.8086265963369,21.867546081545,4254.44993476043,0.0,1.0
2017-08-25,26.1399,26.1399,26.11,26.11,2192,22.0021350198991,22.0021350198991,21.9769679826459,21.9769679826459,2604.23185059896,0.0,1.0
2017-08-28,26.0904,26.0904,26.07,26.08,3349,21.9604705267876,21.9604705267876,21.9432997053841,21.9517167746995,3978.81955641237,0.0,1.0
2017-08-29,25.9604,25.9604,25.91,25.94,1515,21.8510486256867,21.8510486256867,21.8086265963369,21.8338778042832,1799.91389309189,0.0,1.0
2017-08-30,26.17,26.17,25.9701,25.9701,3225,22.0274703985386,22.0274703985386,21.8592131829227,21.8592131829227,3831.49987143323,0.0,1.0
2017-08-31,26.3301,26.34,26.2748,26.33,12148,22.162227678279,22.1705605769013,22.1156812849645,22.1621435075858,14432.576880053,0.0,1.0
2017-09-01,26.49,26.49,26.4598,26.46,1355,22.2968166166331,22.2968166166331,22.2713970673004,22.2715654086867,1609.82397698977,0.0,1.0
2017-09-05,26.34,26.47,26.32,26.32,4491,22.1705605769013,22.2799824780022,22.1537264382704,22.1537264382704,5335.58633259121,0.0,1.0
2017-09-06,26.51,26.51,26.48,26.48,1335,22.313650755264,22.313650755264,22.2883995473176,22.2883995473176,1586.06273747701,0.0,1.0
2017-09-07,26.49,26.5236,26.49,26.5,2097,22.2968166166331,22.325097969533,22.2968166166331,22.3052336859485,2491.36596291333,0.0,1.0
2017-09-08,26.44,26.46,26.41,26.46,1575,22.2547312700558,22.2715654086867,22.2294800621095,22.2715654086867,1871.19761163019,0.0,1.0
2017-09-11,26.673,26.68,26.62,26.65,6926,22.4508489851059,22.4567409336267,22.406238517734,22.4314897256803,8228.51724327024,0.0,1.0
2017-09-12,26.88,26.88,26.77,26.77,1996,22.6250823199357,22.6250823199357,22.5324945574657,22.5324945574657,2371.37170337387,0.0,1.0
2017-09-13,26.96,26.96,26.91,26.91,1872,22.6924188744593,22.6924188744593,22.6503335278821,22.6503335278821,2224.05201839474,0.0,1.0
2017-09-14,26.914,26.96,26.87,26.87,2213,22.6537003556083,22.6924188744593,22.6166652506203,22.6166652506203,2629.18115208736,0.0,1.0
2017-09-15,26.92,26.92,26.92,26.92,176,22.6587505971975,22.6587505971975,22.6587505971975,22.6587505971975,209.098907712326,0.0,1.0
2017-09-18,27.01,27.14,27.0,27.05,2659,22.7345042210366,22.8439261221375,22.7260871517211,22.7681724982984,3159.056793222,0.0,1.0
2017-09-19,26.96,26.98,26.96,26.98,571,22.6924188744593,22.7092530130902,22.6924188744593,22.7092530130902,678.38338808942,0.0,1.0
2017-09-20,26.85,26.88,26.85,26.87,1230,22.5998311119894,22.6250823199357,22.5998311119894,22.6166652506203,1461.316230035,0.0,1.0
2017-09-21,26.81,26.85,26.77,26.85,975,22.5661628347276,22.5998311119894,22.5324945574657,22.5998311119894,1158.36042624725,0.0,1.0
2017-09-22,27.02,27.02,26.86,26.86,5852,22.7429212903521,22.7429212903521,22.6082481813048,22.6082481813048,6952.5386814348,0.0,1.0
2017-09-25,26.96,27.1,26.96,27.07,858,22.6924188744593,22.8102578448757,22.6924188744593,22.7850066369293,1019.35717509759,0.0,1.0
2017-09-26,26.84,26.86,26.84,26.86,612,22.836556153079,22.8535729609427,22.836556153079,22.8535729609427,719.288840659335,0.29124402,1.0
2017-09-27,27.085,27.085,26.95,26.95,216,23.0450120494093,23.0450120494093,22.9301485963293,22.9301485963293,253.866649644471,0.0,1.0
2017-09-28,27.0,27.007,26.96,26.96,2150,22.9726906159886,22.9786464987409,22.9386570002612,22.9386570002612,2526.91341081302,0.0,1.0
2017-09-29,27.05,27.07,26.99,26.99,2338,23.0152326356478,23.0322494435115,22.9641822120567,22.9641822120567,2747.87142068877,0.0,1.0
2017-10-02,27.1413,27.1605,27.0868,27.0868,2399,23.0929143635456,23.1092504990947,23.046543562117,23.046543562117,2819.56524304206,0.0,1.0
2017-10-03,27.17,27.21,27.17,27.21,1079,23.11733348283,23.1513670985574,23.11733348283,23.1513670985574,1268.15793965919,0.0,1.0
2017-10-04,27.21,27.26,27.21,27.21,2006,23.1513670985574,23.1939091182166,23.1513670985574,23.1513670985574,2357.66897771671,0.0,1.0
2017-10-05,27.28,27.29,27.28,27.289,2802,23.2109259260803,23.2194343300122,23.2109259260803,23.218583489619,3293.21459399911,0.0,1.0
2017-10-06,27.14,27.143,27.13,27.13,2713,23.0918082710344,23.094360792214,23.0832998671026,23.0832998671026,3188.61213187709,0.0,1.0
2017-10-09,26.94,27.17,26.94,27.16,1245,22.9216401923975,23.11733348283,22.9216401923975,23.1088250788981,1463.25916114521,0.0,1.0
2017-10-10,26.95,27.04,26.95,27.04,688,22.9301485963293,23.006724231716,22.9301485963293,23.006724231716,808.612291460168,0.0,1.0
2017-10-11,26.893,26.94,26.893,26.9,4299,22.8816506939178,22.9216401923975,22.8816506939178,22.8876065766701,5052.65151306288,0.0,1.0
2017-10-12,26.86,26.87,26.84,26.85,2565,22.8535729609427,22.8620813648746,22.836556153079,22.8450645570109,3014.6664645281,0.0,1.0
2017-10-13,26.86,26.86,26.86,26.86,0,22.8535729609427,22.8535729609427,22.8535729609427,22.8535729609427,0,0.0,1.0
2017-10-16,26.99,27.05,26.94,27.05,3291,22.9641822120567,23.0152326356478,22.9216401923975,23.0152326356478,3867.94048138868,0.0,1.0
2017-10-17,27.07,27.07,27.01,27.01,1921,23.0322494435115,23.0322494435115,22.9811990199204,22.9811990199204,2257.76774984736,0.0,1.0
2017-10-18,27.23,27.29,27.14,27.29,7660,23.1683839064211,23.2194343300122,23.0918082710344,23.2194343300122,9002.86359387336,0.0,1.0
2017-10-19,27.24,27.25,27.13,27.13,5715,23.1768923103529,23.1854007142848,23.0832998671026,23.0832998671026,6716.88843850997,0.0,1.0
2017-10-20,27.47,27.49,27.4,27.4,716,23.3725856007854,23.3896024086491,23.3130267732625,23.3130267732625,841.520931228895,0.0,1.0
2017-10-23,27.46,27.57,27.46,27.57,3207,23.3640771968536,23.4576696401039,23.3640771968536,23.4576696401039,3769.21456208249,0.0,1.0
2017-10-24,27.5,27.52,27.436,27.436,2653,23.398110812581,23.4151276204446,23.3436570274171,23.3436570274171,3118.09361808695,0.0,1.0
2017-10-25,27.24,27.31,27.046,27.31,7461,23.1768923103529,23.2364511378758,23.0118292740751,23.2364511378758,8768.97718980278,0.0,1.0
2017-10-26,27.32,27.32,27.3,27.32,1585,23.2449595418077,23.2449595418077,23.227942733944,23.2449595418077,1862.86407262262,0.0,1.0
2017-10-27,27.049,27.049,26.91,26.91,1637,23.0143817952546,23.0143817952546,22.8961149806019,22.8961149806019,1923.98011790741,0.0,1.0
2017-10-30,26.94,26.993,26.89,26.955,2623,22.9216401923975,22.9667347332363,22.8790981727382,22.9344027982953,3082.83436119189,0.0,1.0
2017-10-31,27.02,27.02,26.99,26.99,1306,22.9897074238523,22.9897074238523,22.9641822120567,22.9641822120567,1534.95298349851,0.0,1.0
2017-11-01,27.09,27.18,26.98,27.18,3184,23.0492662513752,23.1258418867618,22.9556738081249,23.1258418867618,3742.18246512961,0.0,1.0
2017-11-02,26.97,27.06,26.945,27.06,2940,22.947165404193,23.0237410395797,22.9258943943634,23.0237410395797,3455.40717571642,0.0,1.0
2017-11-03,26.92,26.94,26.92,26.93,2519,22.9046233845338,22.9216401923975,22.9046233845338,22.9131317884656,2960.60227062233,0.0,1.0
2017-11-06,27.04,27.04,26.97,27.01,6255,23.006724231716,23.006724231716,22.947165404193,22.9811990199204,7351.55506262113,0.0,1.0
2017-11-07,26.89,27.07,26.86,27.05,2897,22.8790981727382,23.0322494435115,22.8535729609427,23.0152326356478,3404.86890750016,0.0,1.0
2017-11-08,26.9,26.9,26.9,26.9,390,22.8876065766701,22.8876065766701,22.8876065766701,22.8876065766701,458.370339635851,0.0,1.0
2017-11-09,26.99,26.99,26.91,26.93,4738,22.9641822120567,22.9641822120567,22.8961149806019,22.9131317884656,5568.61197229401,0.0,1.0
2017-11-10,27.081,27.081,27.02,27.02,7078,23.0416086878365,23.0416086878365,22.9897074238523,22.9897074238523,8318.83401010912,0.0,1.0
2017-11-13,26.95,27.08,26.95,27.08,666,22.9301485963293,23.0407578474433,22.9301485963293,23.0407578474433,782.755503070454,0.0,1.0
2017-11-14,26.94,26.94,26.9,26.94,2935,22.9216401923975,22.9216401923975,22.8876065766701,22.9216401923975,3449.53063290057,0.0,1.0
2017-11-15,26.86,26.91,26.72,26.77,4810,22.8535729609427,22.8961149806019,22.7344553058968,22.7769973255561,5653.23418884216,0.0,1.0
2017-11-16,27.26,27.28,27.04,27.04,5155,23.1939091182166,23.2109259260803,23.006724231716,23.006724231716,6058.71564313541,0.0,1.0
2017-11-17,27.409,27.41,27.34,27.34,3968,23.3206843368011,23.3215351771943,23.2619763496714,23.2619763496714,4663.624378654,0.0,1.0
2017-11-20,27.509,27.509,27.45,27.45,708,23.4057683761196,23.4057683761196,23.3555687929217,23.3555687929217,832.118462723545,0.0,1.0
2017-11-21,27.649,27.66,27.592,27.592,3544,23.5248860311655,23.5342452754905,23.4763881287539,23.4763881287539,4165.29354787039,0.0,1.0
2017-11-22,27.59,27.76,27.58,27.64,5031,23.4746864479676,23.619329314809,23.4661780440357,23.5172284676268,5912.97738130247,0.0,1.0
2017-11-24,27.59,27.59,27.59,27.59,1031,23.4746864479676,23.4746864479676,23.4746864479676,23.4746864479676,1211.74312862708,0.0,1.0
2017-11-27,27.49,27.57,27.49,27.57,1150,23.3896024086491,23.4576696401039,23.3896024086491,23.4576696401039,1351.60484764418,0.0,1.0
2017-11-28,27.72,27.72,27.6,27.6,8393,23.5852956990816,23.5852956990816,23.4831948518994,23.4831948518994,9864.36477067614,0.0,1.0
2017-11-29,27.96,28.12,27.96,28.09,1264,23.7894973934459,23.9256318563555,23.7894973934459,23.90010664456,1485.59002384543,0.0,1.0
2017-11-30,28.081,28.19,28.05,28.19,2558,23.8924490810213,23.9851906838784,23.8660730288326,23.9851906838784,3006.43930458591,0.0,1.0
2017-12-01,28.09,28.09,27.77,28.06,14639,23.90010664456,23.90010664456,23.6278377187408,23.8745814327644,17205.3420562287,0.0,1.0
2017-12-04,28.21,28.42,28.208,28.34,9856,24.0022074917421,24.1808839743109,24.0005058109558,24.1128167428562,11583.8411985922,0.0,1.0
2017-12-05,28.02,28.11,28.02,28.1,4737,23.840547817037,23.9171234524237,23.840547817037,23.9086150484918,5567.43666373084,0.0,1.0
2017-12-06,28.03,28.06,28.01,28.02,2508,23.8490562209689,23.8745814327644,23.8320394131052,23.840547817037,2947.67387642747,0.0,1.0
2017-12-07,28.1,28.17,27.99,27.99,3000,23.9086150484918,23.9681738760147,23.8150226052415,23.8150226052415,3525.92568950654,0.0,1.0
2017-12-08,28.4,28.4,28.32,28.32,3434,24.1638671664472,24.1638671664472,24.0957999349925,24.0957999349925,4036.00960592183,0.0,1.0
2017-12-11,28.45,28.45,28.41,28.42,10004,24.2064091861065,24.2064091861065,24.1723755703791,24.1808839743109,11757.7868659411,0.0,1.0
2017-12-12,28.53,28.56,28.53,28.56,2154,24.2744764175613,24.3000016293568,24.2744764175613,24.3000016293568,2531.61464506569,0.0,1.0
2017-12-13,28.53,28.55,28.46,28.46,2979,24.2744764175613,24.291493225425,24.2149175900383,24.2149175900383,3501.24420967999,0.0,1.0
2017-12-14,28.38,28.493,28.38,28.493,584,24.1468503585835,24.2429953230134,24.1468503585835,24.2429953230134,686.380200890608,0.0,1.0
2017-12-15,28.64,28.71,28.59,28.59,1629,24.3680688608116,24.4276276883345,24.3255268411523,24.3255268411523,1914.57764940205,0.0,1.0
2017-12-18,29.08,29.08,28.88,28.88,9005,24.7424386338129,24.7424386338129,24.5722705551759,24.5722705551759,10583.6536113355,0.0,1.0
2017-12-19,29.04,29.1,29.04,29.1,2376,24.7084050180855,24.7594554416766,24.7084050180855,24.7594554416766,2792.53314608918,0.0,1.0
2017-12-20,29.17,29.2,29.13,29.13,9724,24.8190142691995,24.844539480995,24.7849806534721,24.7849806534721,11428.7004682539,0.0,1.0
2017-12-21,29.17,29.23,29.17,29.21,4904,24.8190142691995,24.8700646927906,24.8190142691995,24.8530478849269,5763.71319378003,0.0,1.0
2017-12-22,29.12,29.12,29.12,29.12,2326,24.7764722495403,24.7764722495403,24.7764722495403,24.7764722495403,2733.76771793074,0.0,1.0
2017-12-26,29.2,29.23,29.16,29.23,7688,24.844539480995,24.8700646927906,24.8105058652677,24.8700646927906,9035.77223364212,0.0,1.0
2017-12-27,29.04,29.09,29.01,29.09,4479,24.8169799949034,24.8597089549498,24.7913426188756,24.8597089549498,5241.17600234647,0.1276091,1.0
2017-12-28,29.04,29.04,29.0,29.02,2137,24.8169799949034,24.8169799949034,24.7827968268664,24.7998884108849,2500.64592922849,0.0,1.0
2017-12-29,29.01,29.105,29.0,29.07,3137,24.7913426188756,24.8725276429637,24.7827968268664,24.8426173709312,3670.81248478698,0.0,1.0
2018-01-02,29.32,29.32,28.99,28.99,2383,25.0562621711628,25.0562621711628,24.7742510348571,24.7742510348571,2788.50690189588,0.0,1.0
2018-01-03,29.39,29.42,29.38,29.41,2958,25.1160827152277,25.1417200912555,25.1075369232184,25.1331742992462,3461.352671342,0.0,1.0
2018-01-04,29.429,29.46,29.299,29.457,2934,25.1494113040638,25.1759032592925,25.0383160079434,25.1733395216898,3433.2686740086,0.0,1.0
2018-01-05,29.56,29.58,29.53,29.58,9301,25.2613611793852,25.2784527634037,25.2357238033574,25.2784527634037,10883.7191332495,0.0,1.0
2018-01-08,29.76,29.78,29.57,29.78,4507,25.4322770195705,25.449368603589,25.2699069713944,25.449368603589,5273.94066590209,0.0,1.0
2018-01-09,29.8,29.83,29.69,29.69,2569,25.4664601876075,25.4920975636353,25.3724564755056,25.3724564755056,3006.15788122975,0.0,1.0
2018-01-10,29.73,29.79,29.62,29.62,9259,25.4066396435427,25.4579143955983,25.3126359314408,25.3126359314408,10834.572137916,0.0,1.0
2018-01-11,30.17,30.17,29.93,29.93,2177,25.7826544919503,25.7826544919503,25.577555483728,25.577555483728,2547.45259145082,0.0,1.0
2018-01-12,30.58,30.58,30.25,30.3,6301,26.1330319643301,26.1330319643301,25.8510208280244,25.8937497880707,7373.21946657403,0.0,1.0
2018-01-16,30.324,30.76,30.212,30.66,6314,25.914259688893,26.2868562204969,25.8185468183892,26.2013983004042,7388.43163179627,0.0,1.0
2018-01-17,30.7,30.78,30.45,30.45,6664,26.2355814684413,26.3039478045154,26.0219366682097,26.0219366682097,7797.98992624175,0.0,1.0
2018-01-18,30.69,30.74,30.62,30.68,4747,26.227035676432,26.2697646364784,26.1672151323672,26.2184898844228,5554.78063923614,0.0,1.0
2018-01-19,30.82,30.82,30.61,30.64,5498,26.3381309725525,26.3381309725525,26.1586693403579,26.1843067163857,6433.57572246055,0.0,1.0
2018-01-22,31.16,31.16,30.92,30.99,5932,26.6286879008675,26.6286879008675,26.4235888926451,26.48340943671,6941.42800757293,0.0,1.0
2018-01-23,31.13,31.15,31.08,31.08,3649,26.6030505248397,26.6201421088582,26.5603215647933,26.5603215647933,4269.93776123291,0.0,1.0
2018-01-24,31.16,31.395,31.05,31.38,8167,26.6286879008675,26.8295140130852,26.5346841887656,26.8166953250713,9556.75025924614,0.0,1.0
2018-01-25,31.0,31.38,30.96,31.33,4779,26.4919552287192,26.8166953250713,26.4577720606822,26.773966365025,5592.22596901401,0.0,1.0
2018-01-26,31.29,31.29,31.15,31.16,2762,26.7397831969879,26.7397831969879,26.6201421088582,26.6286879008675,3232.00002645254,0.0,1.0
2018-01-29,31.27,31.4,31.177,31.4,2939,26.7226916129694,26.8337869090898,26.6432157472832,26.8337869090898,3439.11950678639,0.0,1.0
2018-01-30,30.66,30.78,30.62,30.7,10901,26.2013983004042,26.3039478045154,26.1672151323672,26.2355814684413,12755.9856221431,0.0,1.0
2018-01-31,30.65,30.89,30.5,30.86,8465,26.192852508395,26.3979515166173,26.064665628256,26.3723141405895,9905.45989280258,0.0,1.0
2018-02-01,30.46,30.615,30.41,30.53,5247,26.030482460219,26.1629422363626,25.9877535001726,26.0903030042838,6139.86391701537,0.0,1.0
2018-02-02,29.7,30.01,29.67,29.98,4133,25.3810022675149,25.6459218198021,25.3553648914871,25.6202844437743,4836.29837412322,0.0,1.0
2018-02-05,28.8,29.75,28.8,29.41,13338,24.6118809866811,25.4237312275612,24.6118809866811,25.1331742992462,15607.6815180391,0.0,1.0
2018-02-06,29.1,29.28,28.0,28.02,71448,24.868254746959,25.0220790031258,23.92821762594,23.9453092099585,83606.0600615428,0.0,1.0
2018-02-07,29.195,29.5,29.17,29.22,15791,24.949439771047,25.2100864273296,24.9280752910239,24.9708042510702,18478.1000788241,0.0,1.0
2018-02-08,28.38,29.13,28.38,29.13,15467,24.252957722292,24.8938921229868,24.252957722292,24.8938921229868,18098.9661148231,0.0,1.0
2018-02-09,28.4,28.52,27.56,28.52,17735,24.2700493063105,24.3725988104217,23.5522027775323,24.3725988104217,20752.9038628298,0.0,1.0
2018-02-12,28.78,28.87,28.74,28.74,15659,24.5947894026626,24.6717015307459,24.5606062346255,24.5606062346255,18323.6380934903,0.0,1.0
2018-02-13,28.88,28.89,28.683,28.683,6789,24.6802473227552,24.6887931147645,24.5118952201727,24.5118952201727,7944.26074568656,0.0,1.0
2018-02-14,29.42,29.42,28.74,28.74,2258,25.1417200912555,25.1417200912555,24.5606062346255,24.5606062346255,2642.23608245106,0.0,1.0
2018-02-15,29.71,29.71,29.37,29.59,13652,25.3895480595241,25.3895480595241,25.0989911312092,25.286998555413,15975.1138164845,0.0,1.0
2018-02-16,29.79,29.99,29.79,29.9,11193,25.4579143955983,25.6288302357835,25.4579143955983,25.5519181077002,13097.6742563661,0.0,1.0
2018-02-20,29.6,29.86,29.6,29.65,10380,25.2955443474222,25.5177349396631,25.2955443474222,25.3382733074686,12146.3288466971,0.0,1.0
2018-02-21,29.69,29.78,29.69,29.76,3493,25.3724564755056,25.449368603589,25.3724564755056,25.4322770195705,4087.39177856579,0.0,1.0
2018-02-22,29.445,29.72,29.445,29.62,15004,25.1630845712786,25.3980938515334,25.1630845712786,25.3126359314408,17557.1789995995,0.0,1.0
2018-02-23,29.9,29.9,29.6,29.89,9590,25.5519181077002,25.5519181077002,25.2955443474222,25.5433723156909,11221.8972678059,0.0,1.0
2018-02-26,30.23,30.23,29.97,30.11,1812,25.8339292440059,25.8339292440059,25.611738651765,25.7313797398947,2120.34179867198,0.0,1.0
2018-02-27,30.04,30.46,30.02,30.39,5731,25.6715591958299,26.030482460219,25.6544676118113,25.9706619161541,6706.22452990567,0.0,1.0
2018-02-28,29.74,30.02,29.72,30.02,10216,25.4151854355519,25.6544676118113,25.3980938515334,25.6544676118113,11954.4215315855,0.0,1.0
2018-03-01,29.15,29.68,29.08,29.67,10466,24.9109837070053,25.3639106834963,24.8511631629405,25.3553648914871,12246.9631704751,0.0,1.0
2018-03-02,29.48,29.51,28.97,28.97,21489,25.1929948433111,25.2186322193389,24.7571594508386,24.7571594508386,25145.7091123963,0.0,1.0
2018-03-05,29.85,29.89,29.45,29.45,4424,25.5091891476538,25.5433723156909,25.1673574672833,25.1673574672833,5176.81684179075,0.0,1.0
2018-03-06,30.09,30.14,29.88,29.9,4615,25.7142881558762,25.7570171159225,25.5348265236816,25.5519181077002,5400.31865390241,0.0,1.0
2018-03-07,29.985,30.02,29.82,29.979,6016,25.6245573397789,25.6544676118113,25.4835517716261,25.6194298645734,7039.72199823985,0.0,1.0
2018-03-08,29.986,30.15,29.986,30.15,1883,25.6254119189798,25.7655629079318,25.6254119189798,25.7655629079318,2203.42362411663,0.0,1.0
2018-03-09,30.409,30.409,30.2,30.26,4302,25.9868989209717,25.9868989209717,25.8082918679781,25.8595666200337,5034.05652201261,0.0,1.0
2018-03-12,30.58,30.61,30.48,30.48,6631,26.1330319643301,26.1586693403579,26.0475740442375,26.0475740442375,7759.37442990833,0.0,1.0
2018-03-13,30.46,30.81,30.46,30.72,17393,26.030482460219,26.3295851805432,26.030482460219,26.2526730524598,20352.7069008287,0.0,1.0
2018-03-14,30.24,30.43,30.22,30.42,13168,25.8424750360151,26.0048450841912,25.8253834519966,25.9962992921819,15408.7532035942,0.0,1.0
2018-03-15,30.097,30.25,30.04,30.19,5494,25.7202702102827,25.8510208280244,25.6715591958299,25.7997460759688,6428.89505623831,0.0,1.0
2018-03-16,30.25,30.32,30.25,30.28,4161,25.8510208280244,25.9108413720893,25.8510208280244,25.8766582040522,4869.06303767886,0.0,1.0
2018-03-19,29.76,30.04,29.75,30.025,14933,25.4322770195705,25.6715591958299,25.4237312275612,25.658740507816,17474.0971741548,0.0,1.0
2018-03-20,29.79,29.84,29.75,29.812,4926,25.4579143955983,25.5006433556446,25.4237312275612,25.4767151380186,5764.24045268109,0.0,1.0
2018-03-21,29.92,29.99,29.78,29.81,5984,25.5690096917187,25.6288302357835,25.449368603589,25.4750059796168,7002.27666846198,0.0,1.0
2018-03-22,29.16,29.69,29.16,29.62,3896,24.9195294990146,25.3724564755056,24.9195294990146,25.3126359314408,4558.96890045586,0.0,1.0
2018-03-23,28.62,29.69,28.62,29.62,6502,24.4580567305143,25.3724564755056,24.4580567305143,25.3126359314408,7608.42294424129,0.0,1.0
2018-03-26,29.22,29.22,28.75,28.89,7149,24.9708042510702,24.9708042510702,24.5691520266348,24.6887931147645,8365.52070568761,0.0,1.0
2018-03-27,29.04,29.16,29.04,29.08,1839,24.8893710828196,24.9922197236577,24.8893710828196,24.923653963099,2145.67735851163,0.08470963,1.0
2018-03-28,28.7,28.86,28.64,28.86,4566,24.597966600445,24.7350981215625,24.5465422800259,24.7350981215625,5327.44035832739,0.0,1.0
2018-03-29,28.95,28.99,28.73,28.84,4960,24.812234602191,24.8465174824704,24.6236787606545,24.7179566814228,5787.14502350064,0.0,1.0
2018-04-02,28.32,28.89,28.09,28.88,6200,24.272279237791,24.760810281772,24.0751526761847,24.7522395617021,7233.9312793758,0.0,1.0
2018-04-03,28.57,28.57,28.41,28.43,1904,24.4865472395371,24.4865472395371,24.3494157184196,24.3665571585593,2221.51696063411,0.0,1.0
2018-04-04,28.945,28.945,28.23,28.26,8522,24.8079492421561,24.8079492421561,24.1951427571624,24.220854917372,9943.15521981298,0.0,1.0
2018-04-05,29.137,29.19,28.995,29.17,7768,24.9725070674971,25.0179318838672,24.8508028425053,25.0007904437275,9063.41583519211,0.0,1.0
2018-04-06,28.425,29.01,28.425,29.01,1689,24.3622717985244,24.8636589226101,24.3622717985244,24.8636589226101,1970.66289207511,0.0,1.0
2018-04-09,28.69,28.99,28.69,28.69,1862,24.5893958803752,24.8465174824704,24.5893958803752,24.5893958803752,2172.51291003189,0.0,1.0
2018-04-10,29.16,29.17,29.13,29.14,7313,24.9922197236577,25.0007904437275,24.9665075634482,24.975078283518,8532.5386203347,0.0,1.0
2018-04-11,29.055,29.22,28.96,28.96,13412,24.9022271629244,25.0436440440768,24.8208053222609,24.8208053222609,15648.6268256432,0.0,1.0
2018-04-12,29.3,29.3,29.22,29.25,2360,25.1122098046355,25.1122098046355,25.0436440440768,25.0693562042863,2753.56093860111,0.0,1.0
2018-04-13,29.205,29.205,29.205,29.205,329,25.030787963972,25.030787963972,25.030787963972,25.030787963972,383.865063050747,0.0,1.0
2018-04-16,29.57,29.63,29.42,29.42,11351,25.3436192465212,25.3950435669403,25.2150584454736,25.2150584454736,13243.9280568056,0.0,1.0
2018-04-17,29.85,29.87,29.73,29.73,8272,25.5835994084768,25.6007408486165,25.4807507676387,25.4807507676387,9651.46444241878,0.0,1.0
2018-04-18,29.95,30.01,29.85,29.88,17982,25.6693066091752,25.7207309295942,25.5835994084768,25.6093115686863,20980.7342364089,0.0,1.0
2018-04-19,29.45,29.73,29.43,29.66,6305,25.2407706056831,25.4807507676387,25.2236291655434,25.4207557271498,7356.44140588135,0.0,1.0
2018-04-20,29.27,29.48,29.21,29.48,4987,25.086497644426,25.2664827658926,25.0350733240069,25.2664827658926,5818.64762745919,0.0,1.0
2018-04-23,29.27,29.42,29.242,29.38,10640,25.086497644426,25.2150584454736,25.0624996282304,25.1807755651942,12414.3594858965,0.0,1.0
2018-04-24,29.025,29.53,28.93,29.51,12162,24.8765150027148,25.3093363662418,24.7950931620514,25.2921949261022,14190.1729386723,0.0,1.0
2018-04-25,29.035,29.17,28.84,28.94,18956,24.8850857227847,25.0007904437275,24.7179566814228,24.8036638821212,22117.1615051367,0.0,1.0
2018-04-26,29.43,29.512,29.21,29.31,18583,25.2236291655434,25.2939090701161,25.0350733240069,25.1207805247053,21681.9588652646,0.0,1.0
2018-04-27,29.415,29.54,29.33,29.54,17286,25.2107730854387,25.3179070863117,25.137921964845,25.3179070863117,20168.6671121435,0.0,1.0
2018-04-30,29.065,29.47,29.065,29.47,10142,24.9107978829942,25.2579120458228,24.9107978829942,25.2579120458228,11833.3114573273,0.0,1.0
2018-05-01,28.94,28.95,28.633,28.95,6483,24.8036638821212,24.812234602191,24.5405427759771,24.812234602191,7564.125239386,0.0,1.0
2018-05-02,28.71,29.0,28.705,29.0,8058,24.6065373205148,24.8550882025402,24.6022519604799,24.8550882025402,9401.77713696939,0.0,1.0
2018-05-03,28.52,28.56,28.33,28.56,4145,24.4436936391878,24.4779765194672,24.2808499578609,24.4779765194672,4836.2330891956,0.0,1.0
2018-05-04,28.87,28.92,28.39,28.46,12757,24.7436688416323,24.7865224419815,24.3322742782799,24.3922693187688,14884.3969888705,0.0,1.0
2018-05-07,28.77,28.91,28.77,28.91,6820,24.6579616409339,24.7779517219117,24.6579616409339,24.7779517219117,7957.32440731336,0.0,1.0
2018-05-08,28.73,28.75,28.59,28.72,2767,24.6236787606545,24.6408202007942,24.5036886796767,24.6151080405847,3228.43352419884,0.0,1.0
2018-05-09,28.95,29.06,28.74,28.74,10438,24.812234602191,24.9065125229593,24.6322494807244,24.6322494807244,12178.673337762,0.0,1.0
2018-05-10,29.34,29.39,29.15,29.15,5279,25.1464926849149,25.1893462852641,24.9836490035879,24.9836490035879,6159.3424554556,0.0,1.0
2018-05-11,29.45,29.45,29.31,29.41,11355,25.2407706056831,25.2407706056831,25.1207805247053,25.2064877254037,13248.5951092439,0.0,1.0
2018-05-14,29.58,29.73,29.58,29.64,6869,25.352189966591,25.4807507676387,25.352189966591,25.4036142870101,8014.49579968264,0.0,1.0
2018-05-15,29.451,29.5,29.39,29.39,16487,25.2416276776901,25.2836242060323,25.1893462852641,25.1893462852641,19236.4233875917,0.0,1.0
2018-05-16,29.789,29.85,29.67,29.71,43830,25.5313180160507,25.5835994084768,25.4293264472196,25.463609327499,51139.2270927486,0.0,1.0
2018-05-17,29.87,29.94,29.79,29.79,17675,25.6007408486165,25.6607358891053,25.5321750880577,25.5321750880577,20622.5379617688,0.0,1.0
2018-05-18,29.67,29.73,29.61,29.7,25917,25.4293264472196,25.4807507676387,25.3779021268006,25.4550386074291,30238.9995109004,0.0,1.0
2018-05-21,29.81,29.91,29.77,29.91,4812,25.5493165281974,25.6350237288958,25.515033647918,25.6350237288958,5614.46408328327,0.0,1.0
2018-05-22,29.83,30.0,29.82,29.99,11848,25.5664579683371,25.7121602095244,25.5578872482672,25.7035894894545,13823.8093222652,0.0,1.0
2018-05-23,29.789,29.79,29.599,29.7,9691,25.5313180160507,25.5321750880577,25.3684743347237,25.4550386074291,11307.1012949082,0.0,1.0
2018-05-24,29.88,29.9,29.68,29.82,3108,25.6093115686863,25.626453008826,25.4378971672895,25.5578872482672,3626.29974456451,0.0,1.0
2018-05-25,29.77,29.83,29.749,29.749,2882,25.515033647918,25.5664579683371,25.4970351357714,25.4970351357714,3362.61128180017,0.0,1.0
2018-05-29,29.49,29.76,29.49,29.76,42071,25.2750534859625,25.5064629278482,25.2750534859625,25.5064629278482,49086.890783003,0.0,1.0
2018-05-30,29.96,29.96,29.77,29.77,1664,25.677877329245,25.677877329245,25.515033647918,25.515033647918,1941.4938143357,0.0,1.0
2018-05-31,29.55,29.88,29.51,29.88,4010,25.3264778063815,25.6093115686863,25.2921949261022,25.6093115686863,4678.72006940273,0.0,1.0
2018-06-01,29.93,29.98,29.8,29.9,54947,25.6521651690355,25.6950187693847,25.5407458081276,25.626453008826,64110.1325819131,0.0,1.0
2018-06-04,30.18,30.18,30.007,30.07,14842,25.8664331707815,25.8664331707815,25.7181597135733,25.7721552500133,17317.098072338,0.0,1.0
2018-06-05,30.306,30.332,30.219,30.27,39577,25.9744242436615,25.9967081158431,25.8998589790539,25.9435696514101,46176.9835877187,0.0,1.0
2018-06-06,30.588,30.6,30.33,30.46,37436,26.2161185496311,26.2264034137149,25.9949939718292,26.1064133327371,43678.9437701148,0.0,1.0
2018-06-07,30.66,30.71,30.48,30.69,21157,26.2778277341339,26.3206813344831,26.1235547728768,26.3035398943434,24685.2071093151,0.0,1.0
2018-06-08,30.8,30.8,30.59,30.59,7358,26.3978178151117,26.3978178151117,26.217832693645,26.217832693645,8585.04296026565,0.0,1.0
2018-06-11,30.92,30.96,30.819,30.83,16338,26.5006664559498,26.5349493362292,26.4141021832444,26.4235299753212,19062.5756842648,0.0,1.0
2018-06-12,30.9,31.0,30.797,31.0,20878,26.4835250158101,26.5692322165085,26.3952465990908,26.5692322165085,24359.6802017432,0.0,1.0
2018-06-13,30.81,30.96,30.79,30.93,22064,26.4063885351815,26.5349493362292,26.3892470950419,26.5092371760196,25743.4612497012,0.0,1.0
2018-06-14,30.77,30.91,30.77,30.91,17820,26.3721056549022,26.49209573588,26.3721056549022,26.49209573588,20791.7186126575,0.0,1.0
2018-06-15,30.79,30.79,30.64,30.79,31639,26.3892470950419,26.3892470950419,26.2606862939942,26.3892470950419,36915.2180238984,0.0,1.0
2018-06-18,30.648,30.73,30.528,30.73,21224,26.2675428700501,26.3378227746228,26.164694229212,26.3378227746228,24763.3802376567,0.0,1.0
2018-06-19,30.515,30.56,30.28,30.32,6834,26.1535522931212,26.1921205334355,25.9521403714799,25.9864232517593,7973.65909084745,0.0,1.0
2018-06-20,30.66,30.68,30.54,30.68,11129,26.2778277341339,26.2949691742736,26.1749790932958,26.2949691742736,12984.9066464796,0.0,1.0
2018-06-21,30.47,30.74,30.47,30.74,30226,26.1149840528069,26.3463934946927,26.1149840528069,26.3463934946927,35266.5817500666,0.0,1.0
2018-06-22,30.37,30.69,30.37,30.69,14813,26.0292768521085,26.3035398943434,26.0292768521085,26.3035398943434,17283.2619421603,0.0,1.0
2018-06-25,29.91,30.34,29.88,30.34,16579,25.6350237288958,26.003564691899,25.6093115686863,26.003564691899,19343.7655936728,0.0,1.0
2018-06-26,30.01,30.05,29.88,29.95,19643,25.7872713947176,25.8216429660534,25.6755637878761,25.7357140377138,22859.5891739346,0.07763696,1.0
2018-06-27,29.74,30.21,29.74,30.09,19329,25.5552632882006,25.9591292513968,25.5552632882006,25.8560145373893,22494.1709078543,0.0,1.0
2018-06-28,29.71,29.756,29.412,29.61,16258,25.5294846096987,25.569011916735,25.2734164032467,25.4435556813591,18920.2871653938,0.0,1.0
2018-06-29,29.84,29.91,29.84,29.87,153573,25.6411922165402,25.701342466378,25.6411922165402,25.6669708950421,178720.953429144,0.0,1.0
2018-07-02,29.67,29.67,29.37,29.37,668828,25.4951130383629,25.4951130383629,25.2373262533441,25.2373262533441,778350.216770572,0.0,1.0
2018-07-03,29.76,29.87,29.72,29.72,131001,25.5724490738685,25.6669708950421,25.5380775025327,25.5380775025327,152452.733359192,0.0,1.0
2018-07-05,29.8999,29.9,29.61,29.71,77047,25.6926636446157,25.692749573544,25.4435556813591,25.5294846096987,89663.6342251254,0.0,1.0
2018-07-06,30.273,30.31,30.04,30.04,22577,26.0132644762508,26.0450581797364,25.8130500732195,25.8130500732195,26274.0388321499,0.0,1.0
2018-07-09,30.56,30.59,30.43,30.51,63232,26.2598805005854,26.2856591790873,26.1481728937439,26.2169160364156,73586.3942700319,0.0,1.0
2018-07-10,30.63,30.67,30.54,30.67,16953,26.3200307504232,26.354402321759,26.2426947149175,26.354402321759,19729.0951110173,0.0,1.0
2018-07-11,30.31,30.49,30.27,30.49,37103,26.0450581797364,26.1997302507477,26.0106866084006,26.1997302507477,43178.7067719033,0.0,1.0
2018-07-12,30.55,30.55,30.45,30.5,26110,26.2512876077515,26.2512876077515,26.1653586794119,26.2083231435817,30385.5762017733,0.0,1.0
2018-07-13,30.59,30.7,30.59,30.59,52746,26.2856591790873,26.3801810002609,26.2856591790873,26.2856591790873,61383.2861868532,0.0,1.0
2018-07-16,30.45,30.594,30.415,30.594,42101,26.1653586794119,26.2890963362209,26.135283554493,26.2890963362209,48995.1414657548,0.0,1.0
2018-07-17,30.61,30.64,30.43,30.43,50676,26.3028449647552,26.3286236432571,26.1481728937439,26.1481728937439,58974.3186365786,0.0,1.0
2018-07-18,30.67,30.67,30.58,30.67,58079,26.354402321759,26.354402321759,26.2770662862534,26.354402321759,67589.5779480197,0.0,1.0
2018-07-19,30.6,30.67,30.499,30.62,129516,26.2942520719213,26.354402321759,26.2074638542983,26.3114378575892,150724.560986169,0.0,1.0
2018-07-20,30.38,30.53,30.36,30.53,24106,26.1052084295741,26.2341018220836,26.0880226439062,26.2341018220836,28053.416312522,0.0,1.0
2018-07-23,30.37,30.44,30.26,30.34,72442,26.0966155367402,26.1567657865779,26.0020937155666,26.0708368582383,84304.5542400942,0.0,1.0
2018-07-24,30.37,30.65,30.3,30.62,120051,26.0966155367402,26.3372165360911,26.0364652869025,26.3114378575892,139709.644143971,0.0,1.0
2018-07-25,30.585,30.59,30.28,30.37,55916,26.2813627326703,26.2856591790873,26.0192795012345,26.0966155367402,65072.3814208487,0.0,1.0
2018-07-26,30.62,30.75,30.53,30.57,75422,26.3114378575892,26.4231454644307,26.2341018220836,26.2684733934194,87772.536510538,0.0,1.0
2018-07-27,30.502,30.71,30.364,30.7,89132,26.2100417221485,26.3887738930949,26.0914598010398,26.3801810002609,103727.582459458,0.0,1.0
2018-07-30,30.46,30.567,30.43,30.51,74848,26.1739515722458,26.2658955255692,26.1481728937439,26.2169160364156,87104.5426101238,0.0,1.0
2018-07-31,30.619,30.75,30.58,30.58,36365,26.3105785683058,26.4231454644307,26.2770662862534,26.2770662862534,42319.8574713706,0.0,1.0
2018-08-01,30.34,30.69,30.33,30.61,27623,26.0708368582383,26.3715881074269,26.0622439654043,26.3028449647552,32146.3336431093,0.0,1.0
2018-08-02,30.54,30.54,30.21,30.21,39746,26.2426947149175,26.2426947149175,25.9591292513968,25.9591292513968,46254.5044701525,0.0,1.0
2018-08-03,30.73,30.74,30.59,30.59,43735,26.4059596787628,26.4145525715967,26.2856591790873,26.2856591790873,50896.7129523001,0.0,1.0
2018-08-06,30.755,30.81,30.67,30.69,55990,26.4274419108477,26.4747028214345,26.354402321759,26.3715881074269,65158.4991013898,0.0,1.0
2018-08-07,30.95,30.98,30.9,30.92,51342,26.5950033211099,26.6207819996118,26.5520388569401,26.569224642608,59749.3777614495,0.0,1.0
2018-08-08,30.92,31.01,30.854,31.0,113827,26.569224642608,26.6465606781137,26.5125115499039,26.6379677852797,132466.448958991,0.0,1.0
2018-08-09,30.87,31.0,30.86,31.0,44239,26.5262601784382,26.6379677852797,26.5176672856043,26.6379677852797,51483.2441819323,0.0,1.0
2018-08-10,30.644,30.77,30.58,30.72,37848,26.3320608003907,26.4403312500986,26.2770662862534,26.3973667859288,44045.7023395142,0.0,1.0
2018-08-13,30.53,30.77,30.441,30.7,42653,26.2341018220836,26.4403312500986,26.1576250758613,26.3801810002609,49637.5328124946,0.0,1.0
2018-08-14,30.82,30.84,30.64,30.64,51330,26.4832957142684,26.5004814999364,26.3286236432571,26.3286236432571,59735.4127321726,0.0,1.0
2018-08-15,30.38,30.64,30.187,30.64,171795,26.1052084295741,26.3286236432571,25.9393655978787,26.3286236432571,199926.850386199,0.0,1.0
2018-08-16,30.64,30.79,30.63,30.66,77978,26.3286236432571,26.4575170357665,26.3200307504232,26.3458094289251,90747.0877465294,0.0,1.0
2018-08-17,30.84,30.916,30.547,30.61,72943,26.5004814999364,26.5657874854745,26.2487097399013,26.3028449647552,84887.594212407,0.0,1.0
2018-08-20,31.09,31.11,30.97,30.98,24862,26.7153038207854,26.7324896064533,26.6121891067778,26.6207819996118,28933.21315697,0.0,1.0
2018-08-21,31.23,31.32,31.1,31.1,109102,26.8356043204608,26.9129403559665,26.7238967136193,26.7238967136193,126967.71868119,0.0,1.0
2018-08-22,31.16,31.27,31.15,31.191,25254,26.7754540706231,26.8699758917967,26.7668611777891,26.8020920384084,29389.4041133506,0.0,1.0
2018-08-23,31.02,31.2,31.02,31.17,58516,26.6551535709477,26.809825641959,26.6551535709477,26.7840469634571,68098.1377641886,0.0,1.0
2018-08-24,31.08,31.21,31.035,31.14,42086,26.7067109279514,26.8184185347929,26.6680429101986,26.7582682849552,48977.6851791587,0.0,1.0
2018-08-27,31.22,31.35,31.21,31.27,108692,26.8270114276269,26.9387190344684,26.8184185347929,26.8699758917967,126490.580180894,0.0,1.0
2018-08-28,31.16,31.31,31.1,31.24,47599,26.7754540706231,26.9043474631325,26.7238967136193,26.8441972132948,55393.4523794795,0.0,1.0
2018-08-29,31.21,31.29,31.05,31.22,63509,26.8184185347929,26.8871616774646,26.6809322494495,26.8270114276269,73908.7536958415,0.0,1.0
2018-08-30,31.13,31.31,31.09,31.15,62276,26.7496753921212,26.9043474631325,26.7153038207854,26.7668611777891,72473.8469376345,0.0,1.0
2018-08-31,31.17,31.22,31.04,31.1,194411,26.7840469634571,26.8270114276269,26.6723393566156,26.7238967136193,226246.275563498,0.0,1.0
2018-09-04,30.952,31.06,30.84,31.06,30220,26.5967218996767,26.6895251422835,26.5004814999364,26.6895251422835,35168.5987291302,0.0,1.0
2018-09-05,30.94,30.99,30.811,30.98,60120,26.586410428276,26.6293748924458,26.4755621107179,26.6207819996118,69964.7966775415,0.0,1.0
2018-09-06,30.71,30.98,30.65,30.93,101979,26.3887738930949,26.6207819996118,26.3372165360911,26.577817535442,118678.310052878,0.0,1.0
2018-09-07,30.56,30.73,30.48,30.71,108988,26.2598805005854,26.4059596787628,26.1911373579138,26.3887738930949,126835.050903059,0.0,1.0
2018-09-10,30.69,30.79,30.66,30.73,71582,26.3715881074269,26.4575170357665,26.3458094289251,26.4059596787628,83303.7271419127,0.0,1.0
2018-09-11,30.5645,30.63,30.4337,30.4799,53625,26.2637473023607,26.3200307504232,26.1513522640925,26.1910514289854,62406.2245813901,0.0,1.0
2018-09-12,30.685,30.69,30.49,30.5,89519,26.36729166101,26.3715881074269,26.1997302507477,26.2083231435817,104177.95465364,0.0,1.0
2018-09-13,30.77,30.82,30.72,30.79,44260,26.4403312500986,26.4832957142684,26.3973667859288,26.4575170357665,51507.6829831669,0.0,1.0
2018-09-14,30.81,30.84,30.698,30.82,153256,26.4747028214345,26.5004814999364,26.3784624216941,26.4832957142684,178352.043905744,0.0,1.0
2018-09-17,30.742,30.84,30.74,30.79,50537,26.4162711501635,26.5004814999364,26.4145525715967,26.4575170357665,58812.5570474538,0.0,1.0
2018-09-18,30.9,30.93,30.67,30.72,25989,26.5520388569401,26.577817535442,26.354402321759,26.3973667859288,30244.762156564,0.0,1.0
2018-09-19,30.927,31.02,30.91,30.91,31108,26.5752396675918,26.6551535709477,26.5606317497741,26.5606317497741,36202.0108956249,0.0,1.0
2018-09-20,31.24,31.27,31.13,31.16,34324,26.8441972132948,26.8699758917967,26.7496753921212,26.7754540706231,39944.6387418486,0.0,1.0
2018-09-21,31.3,31.41,31.2,31.2,40336,26.8957545702986,26.9902763914721,26.809825641959,26.809825641959,46941.1184096027,0.0,1.0
2018-09-24,31.12,31.31,31.069,31.24,62644,26.7410824992873,26.9043474631325,26.6972587458341,26.8441972132948,72902.1078354609,0.0,1.0
2018-09-25,30.855,31.04,30.85,31.04,42494,26.6175943800861,26.7771877996394,26.6132810444225,26.7771877996394,49258.8605595754,0.1212904,1.0
2018-09-26,30.84,31.07,30.84,30.87,32996,26.6046543730953,26.803067813621,26.6046543730953,26.6305343870769,38248.8201398727,0.0,1.0
2018-09-27,30.84,30.97,30.79,30.86,68268,26.6046543730953,26.716801100349,26.5615210164593,26.6219077157497,79135.9696117357,0.0,1.0
2018-09-28,30.85,30.91,30.72,30.77,46450,26.6132810444225,26.6650410723857,26.5011343171689,26.5442676738049,53844.6386076218,0.0,1.0
2018-10-01,30.86,31.07,30.79,31.07,88740,26.6219077157497,26.803067813621,26.5615210164593,26.803067813621,102867.023251676,0.0,1.0
2018-10-02,30.76,30.92,30.72,30.74,59332,26.5356410024777,26.6736677437129,26.5011343171689,26.5183876598233,68777.3971553802,0.0,1.0
2018-10-03,30.88,31.01,30.831,30.9,54626,26.6391610584041,26.7513077856578,26.5968903689008,26.6564144010585,63322.2223590947,0.0,1.0
2018-10-04,30.51,30.81,30.35,30.81,73043,26.3199742192976,26.5787743591137,26.1819474780624,26.5787743591137,84671.1289088593,0.0,1.0
2018-10-05,30.26,30.558,30.074,30.45,78532,26.1043074361175,26.3613822416682,25.9438513494315,26.2682141913344,91033.9539103068,0.0,1.0
2018-10-08,30.27,30.33,30.03,30.16,73358,26.1129341074447,26.1646941354079,25.9058939955918,26.0180407228455,85036.2755431198,0.0,1.0
2018-10-09,30.02,30.31,29.98,30.25,31713,25.8972673242646,26.1474407927535,25.8627606389558,26.0956807647903,36761.5721025513,0.0,1.0
2018-10-10,29.23,29.96,29.23,29.96,151840,25.2157602894156,25.8455072963014,25.2157602894156,25.8455072963014,176012.26967021,0.0,1.0
2018-10-11,28.76,29.41,28.71,29.23,228248,24.810306737037,25.3710403733052,24.767173380401,25.2157602894156,264584.091989504,0.0,1.0
2018-10-12,29.09,29.23,28.777,29.22,131585,25.0949868908347,25.2157602894156,24.8249720782933,25.2071336180884,152532.761489428,0.0,1.0
2018-10-15,29.03,29.2,28.98,29.06,99871,25.0432268628715,25.189880275434,25.0000935062355,25.0691068768531,115770.030191212,0.0,1.0
2018-10-16,29.64,29.64,29.22,29.27,49411,25.5694538138309,25.5694538138309,25.2071336180884,25.2502669747244,57277.0169696706,0.0,1.0
2018-10-17,29.5,29.76,29.31,29.72,113538,25.4486804152501,25.6729738697573,25.2847736600332,25.6384671844485,131612.757335461,0.0,1.0
2018-10-18,29.17,29.5,29.11,29.5,69141,25.1640002614523,25.4486804152501,25.1122402334891,25.4486804152501,80147.9474266863,0.0,1.0
2018-10-19,28.92,29.28,28.87,29.23,87272,24.9483334782723,25.2588936460516,24.9052001216362,25.2157602894156,101165.324016455,0.0,1.0
2018-10-22,28.8,29.04,28.69,29.04,19164,24.8448134223458,25.0518535341987,24.7499200377466,25.0518535341987,22214.8257110111,0.0,1.0
2018-10-23,28.64,28.74,28.08,28.33,112989,24.7067866811106,24.7930533943826,24.2236930867872,24.4393598699673,130976.358915749,0.0,1.0
2018-10-24,27.54,28.62,27.51,28.62,60425,23.7578528351182,24.6895333384562,23.7319728211366,24.6895333384562,70044.398016481,0.0,1.0
2018-10-25,28.03,28.15,27.73,27.73,111391,24.1805597301512,24.2840797860776,23.9217595903351,23.9217595903351,129123.964244167,0.0,1.0
2018-10-26,27.63,27.89,27.24,27.62,59530,23.835492877063,24.0597863315703,23.4990526953021,23.8268662057358,69006.9178969155,0.0,1.0
2018-10-29,27.53,28.14,27.2,27.87,23336,23.749226163791,24.2754531147504,23.4645460099933,24.0425329889159,27050.9900225503,0.0,1.0
2018-10-30,28.08,28.08,27.49,27.49,46691,24.2236930867872,24.2236930867872,23.7147194784822,23.7147194784822,54124.0047627226,0.0,1.0
2018-10-31,28.24,28.45,28.174,28.38,130815,24.3617198280224,24.5428799258937,24.3047837972629,24.4824932266033,151640.180827902,0.0,1.0
2018-11-01,28.92,28.92,28.2,28.2,80943,24.9483334782723,24.9483334782723,24.3272131427136,24.3272131427136,93828.7746569799,0.0,1.0
2018-11-02,28.71,29.12,28.504,29.12,49240,24.767173380401,25.1208669048163,24.5894639510606,25.1208669048163,57078.794511072,0.0,1.0
2018-11-05,28.87,28.914,28.637,28.78,53140,24.9052001216362,24.9431574754759,24.7041986797124,24.8275600796914,61599.6576019165,0.0,1.0
2018-11-06,29.06,29.06,28.71,28.72,52695,25.0691068768531,25.0691068768531,24.767173380401,24.7758000517282,61083.8155312945,0.0,1.0
2018-11-07,29.43,29.43,29.03,29.12,60142,25.3882937159596,25.3882937159596,25.0432268628715,25.1208669048163,69716.3456434788,0.0,1.0
2018-11-08,29.25,29.455,29.25,29.3,53663,25.23301363207,25.4098603942776,25.23301363207,25.276146988706,62205.9169343552,0.0,1.0
2018-11-09,28.92,29.2,28.843,29.07,30469,24.9483334782723,25.189880275434,24.8819081090528,25.0777335481803,35319.5326961383,0.0,1.0
2018-11-12,28.54,28.92,28.5,28.92,31609,24.6205199678385,24.9483334782723,24.5860132825297,24.9483334782723,36641.0157534621,0.0,1.0
2018-11-13,28.49,28.77,28.39,28.664,23227,24.5773866112025,24.8189334083642,24.4911198979305,24.7274906922959,26924.6376951395,0.0,1.0
2018-11-14,28.3,28.82,28.22,28.71,40575,24.4134798559856,24.8620667650002,24.344466485368,24.767173380401,47034.3640797472,0.0,1.0
2018-11-15,28.61,28.67,28.0,28.25,78726,24.680906667129,24.7326666950922,24.1546797161695,24.3703464993496,91258.8378691845,0.0,1.0
2018-11-16,28.6,28.67,28.31,28.32,43372,24.6722799958018,24.7326666950922,24.4221065273129,24.4307331986401,50276.6343528475,0.0,1.0
2018-11-19,28.04,28.565,27.974,28.46,21047,24.1891864014784,24.6420866461565,24.1322503707188,24.5515065972209,24397.5911469238,0.0,1.0
2018-11-20,27.45,27.83,27.37,27.5,68553,23.6802127931734,24.0080263036071,23.6111994225557,23.7233461498094,79466.3403760664,0.0,1.0
2018-11-21,27.75,27.9,27.72,27.72,33660,23.9390129329895,24.0684130028975,23.9131329190079,23.9131329190079,39018.5260609805,0.0,1.0
2018-11-23,27.61,27.71,27.39,27.47,13554,23.8182395344086,23.9045062476807,23.6284527652101,23.6974661358278,15711.738034181,0.0,1.0
2018-11-26,28.06,28.06,27.887,27.97,38639,24.2064397441328,24.2064397441328,24.0571983301721,24.1287997021879,44790.1612736253,0.0,1.0
2018-11-27,28.1,28.103,27.886,27.98,59167,24.2409464294416,24.2435344308397,24.0563356630394,24.1374263735151,68586.1298707675,0.0,1.0
2018-11-28,28.65,28.65,27.944,28.26,97372,24.7154133524378,24.7154133524378,24.1063703567372,24.3789731706768,112873.200226078,0.0,1.0
2018-11-29,28.508,28.68,28.4,28.42,75302,24.5929146195915,24.7412933664194,24.4997465692577,24.5169999119121,87289.751914556,0.0,1.0
2018-11-30,28.79,28.79,28.47,28.57,82013,24.8361867510186,24.8361867510186,24.5601332685481,24.6463999818201,95069.1140178016,0.0,1.0
2018-12-03,29.04,29.29,28.852,29.29,43347,25.0518535341987,25.2675203173788,24.8896721132473,25.2675203173788,50247.6544612396,0.0,1.0
2018-12-04,28.11,29.02,28.073,28.88,52103,24.2495731007688,25.0346001915443,24.2176544168581,24.9138267929634,60397.5716980175,0.0,1.0
2018-12-06,28.03,28.03,27.3285,27.76,143759,24.1805597301512,24.1805597301512,23.5753987365478,23.9476396043167,166644.809506848,0.0,1.0
2018-12-07,27.3,28.116,27.174,28.03,70693,23.5508127232653,24.2547491035651,23.4421166645425,24.1805597301512,81947.0190977094,0.0,1.0
2018-12-10,27.31,27.34,26.73,27.22,63422,23.5594393945925,23.5853194085741,23.0590924576147,23.4817993526477,73518.5074224454,0.0,1.0
2018-12-11,27.28,27.74,27.08,27.55,52937,23.5335593806109,23.9303862616623,23.3610259540668,23.7664795064454,61364.3408820597,0.0,1.0
2018-12-12,27.5,27.844,27.5,27.65,68151,23.7233461498094,24.0201036434652,23.7233461498094,23.8527462197174,79000.3437190102,0.0,1.0
2018-12-13,27.19,27.63,27.14,27.63,37499,23.4559193386661,23.835492877063,23.4127859820301,23.835492877063,43468.6782163015,0.0,1.0
2018-12-14,26.82,27.175,26.736,26.84,38768,23.1367324995595,23.4429793316753,23.064268460411,23.153985842214,44939.6975143226,0.0,1.0
2018-12-17,26.34,26.92,26.2,26.82,70521,22.7226522758538,23.2229992128316,22.6018788772729,23.1367324995595,81747.6374434465,0.0,1.0
2018-12-18,26.29,26.679,26.193,26.48,39691,22.6795189192178,23.015096433846,22.5958402073439,22.8434256744346,46009.6351124889,0.0,1.0
2018-12-19,25.8,26.58,25.66,26.34,87034,22.2568120241848,22.9296923877067,22.1360386256039,22.7226522758538,100889.435448348,0.0,1.0
2018-12-20,25.43,25.89,25.119,25.62,112791,21.9376251850783,22.3344520661296,21.6693357068022,22.1015319402951,130746.838174214,0.0,1.0
2018-12-21,24.86,25.626,24.793,25.27,94625,21.4459049194277,22.1067079430915,21.3881062215354,21.799598443843,109688.889736194,0.0,1.0
2018-12-24,24.35,24.763,24.24,24.46,45736,21.1310322096385,21.4894353432147,21.0355737479112,21.2264906713658,52703.1329540078,0.14500092,1.0
2018-12-26,25.43,25.43,24.13,24.378,241032,22.0682607429613,22.0682607429613,20.9401152861839,21.1553307271691,277749.290322075,0.0,1.0
2018-12-27,25.529,25.54,24.71,25.1,262194,22.1541733585159,22.1637192046886,21.4434417207461,21.7818853577793,302134.975549744,0.0,1.0
2018-12-28,25.5,25.8877,25.45,25.685,87405,22.1290070367878,22.4654547241667,22.0856168269117,22.2895508133292,100719.724852306,0.0,1.0
2018-12-31,25.7,25.7802,25.4995,25.76,702400,22.302567876292,22.3721657729332,22.128573134689,22.3546361281433,809399.173231045,0.0,1.0
2019-01-02,25.99,26.15,25.4385,25.45,440639,22.5542310935731,22.6930797651765,22.0756370786402,22.0856168269117,507763.158162521,0.0,1.0
2019-01-03,25.42,25.82,25.42,25.73,45754,22.0595827009861,22.4067043799945,22.0595827009861,22.3286020022176,52723.8749601555,0.0,1.0
2019-01-04,26.5,26.54,25.87,25.88,71607,22.9968112343089,23.0315234022097,22.4500945898706,22.4587726318458,82515.1574566562,0.0,1.0
2019-01-07,26.78,27.061,26.38,26.5,38660,23.2397964096148,23.4836493891182,22.8926747306063,22.9968112343089,44549.2198706039,0.0,1.0
2019-01-08,27.12,27.2,26.79,27.2,77691,23.5348498367719,23.6042741725736,23.24847445159,23.6042741725736,89525.955534586,0.0,1.0
2019-01-09,27.481,27.61,27.15,27.28,100405,23.848127152077,23.9600738935573,23.5608839626976,23.6736985083753,115700.06262566,0.0,1.0
2019-01-10,27.59,27.65,27.28,27.38,80223,23.9427178096068,23.9947860614581,23.6736985083753,23.7604789281274,92443.6643993654,0.0,1.0
2019-01-11,27.7,27.767,27.46,27.62,63007,24.0381762713342,24.0963191525681,23.8299032639291,23.9687519355325,72605.0878527454,0.0,1.0
2019-01-14,27.39,27.51,27.31,27.46,75936,23.7691569701026,23.8732934738052,23.6997326343009,23.8299032639291,87503.6099351833,0.0,1.0
2019-01-15,27.58,27.62,27.39,27.51,184473,23.9340397676316,23.9687519355325,23.7691569701026,23.8732934738052,212574.450004913,0.0,1.0
2019-01-16,27.58,27.7,27.52,27.6,144419,23.9340397676316,24.0381762713342,23.8819715157804,23.9513958515821,166418.876991535,0.0,1.0
2019-01-17,27.77,27.91,27.45,27.47,61959,24.0989225651606,24.2204151528136,23.8212252219539,23.8385813059043,71397.4421614784,0.0,1.0
2019-01-18,28.34,28.4,27.96,28.1,72192,24.5935709577477,24.6456392095989,24.2638053626896,24.3852979503426,83189.2726564572,0.0,1.0
2019-01-22,27.84,28.18,27.7,28.18,94487,24.1596688589871,24.4547222861443,24.0381762713342,24.4547222861443,108880.551937759,0.0,1.0
2019-01-23,27.89,28.11,27.59,28.06,79233,24.2030590688632,24.3939759923178,23.9427178096068,24.3505857824418,91302.8540612405,0.0,1.0
2019-01-24,28.12,28.22,27.98,28.01,67379,24.402654034293,24.4894344540451,24.2811614466401,24.3071955725657,77643.0906792919,0.0,1.0
2019-01-25,28.64,28.65,28.4,28.4,58892,24.853912217004,24.8625902589792,24.6456392095989,24.6456392095989,67863.2347806416,0.0,1.0
2019-01-28,28.43,28.44,28.233,28.3,85544,24.6716733355246,24.6803513774998,24.5007159086129,24.5588587898468,98575.2318833662,0.0,1.0
2019-01-29,28.36,28.45,28.27,28.45,28185,24.6109270416981,24.689029419475,24.5328246639212,24.689029419475,32478.5246263055,0.0,1.0
2019-01-30,28.773,28.889,28.387,28.59,79401,24.9693301752743,25.0699954621867,24.6343577550312,24.8105220071279,91496.4461186193,0.0,1.0
2019-01-31,28.91,28.98,28.663,28.76,74649,25.0882193503347,25.1489656441612,24.873871713547,24.9580487207065,86020.5564956211,0.0,1.0
2019-02-01,28.96,29.02,28.84,28.99,68543,25.1316095602107,25.183677812062,25.0274730565082,25.1576436861364,78984.4070768446,0.0,1.0
2019-02-04,29.05,29.05,28.81,28.99,35148,25.2097119379876,25.2097119379876,25.0014389305826,25.1576436861364,40502.2240044488,0.0,1.0
2019-02-05,29.2,29.28,29.127,29.15,50861,25.3398825676158,25.4093069034175,25.2765328611968,25.2964923577397,58608.8430377337,0.0,1.0
2019-02-06,29.37,29.44,29.3,29.3,90311,25.4874092811944,25.5481555750209,25.4266629873679,25.4266629873679,104068.406511488,0.0,1.0
2019-02-07,28.84,29.18,28.674,29.18,42275,25.0274730565082,25.3225264836654,24.8834175597197,25.3225264836654,48714.9061052711,0.0,1.0
2019-02-08,28.78,28.83,28.5,28.69,71332,24.9754048046569,25.018795014533,24.732419629351,24.89730242688,82198.2656960663,0.0,1.0
2019-02-11,28.92,28.945,28.795,28.93,59909,25.0968973923099,25.1185924972479,24.9884218676198,25.1055754342851,69035.1581279879,0.0,1.0
2019-02-12,29.29,29.316,29.08,29.08,81246,25.4179849453927,25.4405478545282,25.2357460639133,25.2357460639133,93622.5017487607,0.0,1.0
2019-02-13,29.41,29.54,29.3,29.45,69426,25.5221214490952,25.634935994773,25.4266629873679,25.5568336169961,80001.9177117577,0.0,1.0
2019-02-14,29.38,29.51,29.27,29.33,91631,25.4960873231696,25.6089018688473,25.4006288614423,25.4526971132935,105589.48696232,0.0,1.0
2019-02-15,29.6,29.66,29.44,29.66,55533,25.6870042466242,25.7390724984755,25.5481555750209,25.7390724984755,63992.5459667422,0.0,1.0
2019-02-19,29.67,29.78,29.45,29.56,72074,25.7477505404507,25.843209002178,25.5568336169961,25.6522920787234,83053.2972828223,0.0,1.0
2019-02-20,29.79,29.89,29.74,29.74,118336,25.8518870441532,25.9386674639053,25.8084968342772,25.8084968342772,136362.557749814,0.0,1.0
2019-02-21,29.48,29.79,29.4243,29.79,564905,25.5828677429217,25.8518870441532,25.5345310491198,25.8518870441532,650959.054604333,0.0,1.0
2019-02-22,29.79,29.79,29.625,29.68,55646,25.8518870441532,25.8518870441532,25.7086993515623,25.7564285824259,64122.7596720029,0.0,1.0
2019-02-25,29.86,30.04,29.8356,29.92,63134,25.9126333379797,26.0688380935335,25.8914589155602,25.964701589831,72751.4342294545,0.0,1.0
2019-02-26,29.79,29.9,29.68,29.82,53328,25.8518870441532,25.9473455058806,25.7564285824259,25.8779211700789,61451.6502136464,0.0,1.0
2019-02-27,29.74,29.83,29.606,29.75,54174,25.8084968342772,25.8865992120541,25.6922110718094,25.8171748762524,62426.5245025891,0.0,1.0
2019-02-28,29.5,29.54,29.372,29.49,63210,25.6002238268721,25.634935994773,25.4891448895894,25.5915457848969,72839.0115887449,0.0,1.0
2019-03-01,29.58,29.783,29.47,29.77,75117,25.6696481626738,25.8458124147706,25.5741897009465,25.8345309602028,86559.8486554619,0.0,1.0
2019-03-04,29.41,29.73,29.16,29.73,60638,25.5221214490952,25.799818792302,25.305170399715,25.799818792302,69875.2093769706,0.0,1.0
2019-03-05,29.27,29.48,29.22,29.48,59245,25.4006288614423,25.5828677429217,25.3572386515662,25.5828677429217,68270.0085678719,0.0,1.0
2019-03-06,28.9,29.3,28.87,29.3,70382,25.0795413083595,25.4266629873679,25.0535071824338,25.4266629873679,81103.5487049364,0.0,1.0
2019-03-07,28.68,28.83,28.559,28.792,99191,24.8886243849048,25.018795014533,24.7836200770048,24.9858184550272,114301.129544363,0.0,1.0
2019-03-08,28.52,28.57,28.37,28.41,53437,24.7497757133015,24.7931659231775,24.6196050836733,24.6543172515741,61577.2545842074,0.0,1.0
2019-03-11,28.94,28.95,28.56,28.56,131680,25.1142534762603,25.1229315182355,24.7844878812023,24.7844878812023,151739.298307324,0.0,1.0
2019-03-12,28.94,29.02,28.89,28.92,65561,25.1142534762603,25.183677812062,25.0708632663843,25.0968973923099,75548.1480583721,0.0,1.0
2019-03-13,29.09,29.2,29.01,29.08,58411,25.2444241058885,25.3398825676158,25.1749997700868,25.2357460639133,67308.9622830275,0.0,1.0
2019-03-14,29.02,29.11,28.944,29.03,32927,25.183677812062,25.2617801898389,25.1177246930504,25.1923558540372,37942.890912555,0.0,1.0
2019-03-15,29.26,29.305,29.04,29.04,56846,25.3919508194671,25.4310020083555,25.2010338960124,25.2010338960124,65505.5600818507,0.0,1.0
2019-03-18,29.29,29.39,29.17,29.39,33655,25.4179849453927,25.5047653651448,25.3138484416902,25.5047653651448,38781.7898278628,0.0,1.0
2019-03-19,29.245,29.543,29.245,29.51,34133,25.3789337565042,25.6375394073655,25.3789337565042,25.6089018688473,39332.6053244523,0.0,1.0
2019-03-20,28.95,29.21,28.83,29.2,118446,25.1229315182355,25.348560609591,25.018795014533,25.3398825676158,136489.31445405,0.0,1.0
2019-03-21,29.42,29.453,28.875,28.92,48657,25.5307994910704,25.5594370295886,25.0578462034214,25.0968973923099,56069.099618313,0.0,1.0
2019-03-22,28.67,29.14,28.63,29.14,55802,24.8799463429296,25.2878143157645,24.8452341750288,25.2878143157645,64302.5237252831,0.0,1.0
2019-03-25,28.5,28.669,28.39,28.64,29683,24.732419629351,24.8790785387321,24.6369611676237,24.853912217004,34204.7204712659,0.0,1.0
2019-03-26,28.73,28.822,28.46,28.65,35673,25.0355119346578,25.1156813428718,24.8002321496819,24.9657994057761,40937.2611462842,0.11926347,1.0
2019-03-27,28.59,28.819,28.425,28.78,41499,24.9135150091148,25.1130671230388,24.7697329182961,25.0790822652089,47623.0034006011,0.0,1.0
2019-03-28,28.61,28.76,28.48,28.66,37161,24.9309431413352,25.0616541329885,24.8176602819024,24.9745134718863,42644.8451618048,0.0,1.0
2019-03-29,28.93,28.93,28.75,28.86,34585,25.2097932568622,25.2097932568622,25.0529400668783,25.1487947940907,39688.7050919249,0.0,1.0
2019-04-01,29.398,29.398,29.02,29.21,439489,25.6176115508204,25.6176115508204,25.2882198518542,25.4537871079483,504344.34905725,0.0,1.0
2019-04-02,29.24,29.37,29.22,29.36,86769,25.479929306279,25.5932121657118,25.4625011740585,25.5844980996016,99573.4929050521,0.0,1.0
2019-04-03,29.526,29.67,29.44,29.45,35719,25.7291515970312,25.8546341490184,25.6542106284833,25.6629246945935,40990.0493618177,0.0,1.0
2019-04-04,29.685,29.71,29.53,29.55,53873,25.8677052481837,25.8894904134592,25.7326372234753,25.7500653556957,61823.0333791317,0.0,1.0
2019-04-05,29.93,29.93,29.63,29.7,88948,26.081199867884,26.081199867884,25.8197778845775,25.880776347349,102074.04772348,0.0,1.0
2019-04-08,29.95,29.95,29.806,29.89,26796,26.0986280001045,26.0986280001045,25.9731454481173,26.0463436034432,30750.2831182078,0.0,1.0
2019-04-09,29.583,29.77,29.583,29.77,44056,25.7788217738595,25.9417748101205,25.7788217738595,25.9417748101205,50557.3396423259,0.0,1.0
2019-04-10,29.84,29.84,29.6,29.71,26087,26.0027732728921,26.0027732728921,25.7936356862468,25.8894904134592,29936.6560570491,0.0,1.0
2019-04-11,29.83,29.915,29.73,29.9,37818,25.9940592067819,26.0681287687187,25.9069185456797,26.0550576695534,43398.7985880125,0.0,1.0
2019-04-12,29.97,30.03,29.86,30.03,81274,26.1160561323249,26.1683405289862,26.0202014051125,26.1683405289862,93267.5962885964,0.0,1.0
2019-04-15,29.87,29.99,29.74,29.99,52768,26.0289154712227,26.1334842645453,25.9156326117899,26.1334842645453,60554.9686364232,0.0,1.0
2019-04-16,29.99,30.0,29.8871,30.0,40046,26.1334842645453,26.1421983306556,26.0438165242712,26.1421983306556,45955.5843316821,0.0,1.0
2019-04-17,29.86,30.04,29.8,30.0,29287,26.0202014051125,26.1770545950964,25.9679170084512,26.1421983306556,33608.879746341,0.0,1.0
2019-04-18,29.86,29.86,29.69,29.77,35566,26.0202014051125,26.0202014051125,25.8720622812388,25.9417748101205,40814.4711666735,0.0,1.0
2019-04-22,29.62,29.84,29.56,29.84,48741,25.8110638184673,26.0027732728921,25.758779421806,26.0027732728921,55933.7046374298,0.0,1.0
2019-04-23,29.88,29.89,29.56,29.56,45488,26.0376295373329,26.0463436034432,25.758779421806,25.758779421806,52200.6597432842,0.0,1.0
2019-04-24,29.75,29.924,29.75,29.8,21701,25.9243466779001,26.0759714282179,25.9243466779001,25.9679170084512,24903.4144629135,0.0,1.0
2019-04-25,29.55,29.77,29.457,29.71,101708,25.7500653556957,25.9417748101205,25.6690245408707,25.8894904134592,116717.039684531,0.0,1.0
2019-04-26,29.63,29.63,29.358,29.5,49957,25.8197778845775,25.8197778845775,25.5827552863795,25.7064950251446,57329.1496393607,0.0,1.0
2019-04-29,29.681,29.75,29.638,29.72,24499,25.8642196217396,25.9243466779001,25.8267491374657,25.8982044795694,28114.315051238,0.0,1.0
2019-04-30,29.79,29.8,29.512,29.8,93345,25.959202942341,25.9679170084512,25.7169519044769,25.9679170084512,107119.912586547,0.0,1.0
2019-05-01,29.45,29.86,29.45,29.85,43284,25.6629246945935,26.0202014051125,25.6629246945935,26.0114873390023,49671.4156772844,0.0,1.0
2019-05-02,29.52,29.6,29.32,29.4,31574,25.7239231573651,25.7936356862468,25.5496418351607,25.6193543640425,36233.3721142818,0.0,1.0
2019-05-03,29.81,29.81,29.54,29.54,72851,25.9766310745614,25.9766310745614,25.7413512895855,25.7413512895855,83601.6149964384,0.0,1.0
2019-05-06,29.55,29.55,29.1,29.1,56892,25.7500653556957,25.7500653556957,25.3579323807359,25.3579323807359,65287.5469159981,0.0,1.0
2019-05-07,29.01,29.28,28.73,29.28,181262,25.2795057857439,25.5147855707198,25.0355119346578,25.5147855707198,208010.815740133,0.0,1.0
2019-05-08,28.97,29.13,28.89,28.89,31359,25.2446495213031,25.3840745790666,25.1749369924213,25.1749369924213,35986.6445851575,0.0,1.0
2019-05-09,28.87,28.87,28.359,28.72,50485,25.1575088602009,25.1575088602009,24.7122200819687,25.0267978685476,57935.0665480939,0.0,1.0
2019-05-10,28.82,28.869,28.21,28.67,53471,25.1139385296498,25.1566374535899,24.5823804969265,24.9832275379965,61361.7102781644,0.0,1.0
2019-05-13,27.84,28.19,27.695,28.19,79319,24.2599600508484,24.564952364706,24.1336060922502,24.564952364706,91024.0971284194,0.0,1.0
2019-05-14,28.27,28.39,27.8,27.99,41202,24.6346648935878,24.7392336869104,24.2251037864075,24.3906710425016,47282.1751394387,0.0,1.0
2019-05-15,28.46,28.48,28.042,28.13,35278,24.8002321496819,24.8176602819024,24.4359841862748,24.5126679680447,40483.9710346372,0.0,1.0
2019-05-16,28.55,28.73,28.39,28.51,29287,24.8786587446739,25.0355119346578,24.7392336869104,24.843802480233,33608.879746341,0.0,1.0
2019-05-17,28.33,28.649,28.25,28.25,27654,24.6869492902491,24.964927999165,24.6172367613673,24.6172367613673,31734.8980948992,0.0,1.0
2019-05-20,27.95,28.06,27.81,27.98,34588,24.3558147780608,24.4516695052732,24.2338178525177,24.3819569763914,39692.1478016336,0.0,1.0
2019-05-21,28.32,28.32,28.03,28.03,66168,24.6782352241389,24.6782352241389,24.4255273069425,24.4255273069425,75932.4053353327,0.0,1.0
2019-05-22,28.06,28.13,27.964,28.06,46279,24.4516695052732,24.5126679680447,24.3680144706151,24.4516695052732,53108.3875364808,0.0,1.0
2019-05-23,27.44,27.63,27.3,27.63,32119,23.9113974064396,24.0769646625338,23.7894004808966,24.0769646625338,36858.7977113644,0.0,1.0
2019-05-24,27.5,27.68,27.416,27.55,35311,23.9636818031009,24.1205349930849,23.8904836477751,24.007252133652,40521.840841433,0.0,1.0
2019-05-28,27.13,27.53,27.12,27.46,48642,23.6412613570229,23.9898240014316,23.6325472909126,23.9288255386601,55820.0952170423,0.0,1.0
2019-05-29,26.93,27.007,26.79,27.0,39178,23.4669800348185,23.5340783438672,23.3449831092754,23.52797849759,44959.4936559616,0.0,1.0
2019-05-30,26.95,27.15,26.791,26.96,46221,23.4844081670389,23.6586894892433,23.3458545158864,23.4931222331491,53041.8284821125,0.0,1.0
2019-05-31,26.43,26.62,26.38,26.62,154715,23.0312767293076,23.1968439854017,22.9877063987565,23.1968439854017,177546.277527748,0.0,1.0
2019-06-03,26.59,26.764,26.4,26.45,41708,23.1707017870711,23.3223265373889,23.0051345309769,23.048704861528,47862.8455103079,0.0,1.0
2019-06-04,27.46,27.46,26.85,26.85,36488,23.9288255386601,23.9288255386601,23.3972675059367,23.3972675059367,41872.5306171506,0.0,1.0
2019-06-05,27.38,27.52,27.106,27.52,107573,23.8591130097783,23.9811099353214,23.6203475983583,23.9811099353214,123447.537165061,0.0,1.0
2019-06-06,27.38,27.489,27.227,27.4,65948,23.8591130097783,23.9540963303797,23.725787798292,23.8765411419988,75679.9399566941,0.0,1.0
2019-06-07,27.7,27.74,27.46,27.61,42918,24.1379631253053,24.1728193897462,23.9288255386601,24.0595365303133,49251.4050928215,0.0,1.0
2019-06-10,27.8758,28.07,27.8,27.8,42020,24.291156407523,24.4603835713834,24.2251037864075,24.2251037864075,48220.8873200139,0.0,1.0
2019-06-11,28.03,28.17,27.96,28.15,47439,24.4255273069425,24.5475242324856,24.364528844171,24.5300961002651,54439.5686238493,0.0,1.0
2019-06-12,27.79,27.96,27.734,27.94,56013,24.2163897202973,24.364528844171,24.1675909500801,24.3471007119506,64278.8329713456,0.0,1.0
2019-06-13,28.01,28.07,27.82,27.95,51232,24.4080991747221,24.4603835713834,24.2425319186279,24.3558147780608,58792.3012655629,0.0,1.0
2019-06-14,27.68,27.94,27.68,27.94,38257,24.1205349930849,24.3471007119506,24.1205349930849,24.3471007119506,43902.5817753873,0.0,1.0
2019-06-17,27.64,27.79,27.64,27.78,35603,24.085678728644,24.2163897202973,24.085678728644,24.2076756541871,40856.9312530809,0.0,1.0
2019-06-18,28.19,28.32,27.91,27.91,92335,24.564952364706,24.6782352241389,24.3209585136199,24.3209585136199,105960.866984614,0.0,1.0
2019-06-19,28.34,28.34,28.1664,28.27,29067,24.6956633563593,24.6956633563593,24.5443871686859,24.6346648935878,33356.4143677022,0.0,1.0
2019-06-20,28.59,28.66,28.38,28.63,50725,24.9135150091148,24.9745134718863,24.7305196208002,24.9483712735556,58210.4833247907,0.0,1.0
2019-06-21,28.48,28.59,28.435,28.5,47711,24.8176602819024,24.9135150091148,24.7784469844064,24.8350884141228,54751.7076374389,0.0,1.0
2019-06-24,28.27,28.45,28.27,28.43,41203,24.6346648935878,24.7915180835717,24.6346648935878,24.7740899513513,47283.3227093416,0.0,1.0
2019-06-25,28.1,28.38,28.04,28.37,32837,24.6006800357579,24.8458113670751,24.5481518933328,24.8370566766709,37507.8940362135,0.131,1.0
2019-06-26,28.24,28.36,28.24,28.34,25802,24.7232457014165,24.8283019862667,24.7232457014165,24.8107926054583,29472.2015385809,0.0,1.0
2019-06-27,28.52,28.57,28.29,28.29,22696,24.9683770327337,25.0121504847546,24.7670191534374,24.7670191534374,25924.3890442458,0.0,1.0
2019-06-28,28.69,28.78,28.665,28.665,23072,25.1172067696048,25.1959989832424,25.0953200435943,25.0953200435943,26353.8731066637,0.0,1.0
2019-07-01,29.09,29.28,28.9,29.13,38757,25.4673943857722,25.6337335034517,25.3010552680927,25.5024131473889,44269.9835296015,0.0,1.0
2019-07-02,28.94,29.07,28.864,29.07,56210,25.3360740297094,25.4498850049638,25.2695383826376,25.4498850049638,64205.5828417809,0.0,1.0
2019-07-03,29.25,29.25,29.01,29.04,32581,25.6074694322391,25.6074694322391,25.3973568625387,25.4236209337512,37215.4793554183,0.0,1.0
2019-07-05,29.06,29.13,28.97,29.09,15684,25.4411303145596,25.5024131473889,25.3623381009219,25.4673943857722,17914.9681780909,0.0,1.0
2019-07-08,28.97,29.07,28.83,29.02,47297,25.3623381009219,25.4498850049638,25.2397724352634,25.4061115529429,54024.7545217527,0.0,1.0
2019-07-09,28.98,28.98,28.79,28.79,17184,25.3710927913261,25.3710927913261,25.2047536736466,25.2047536736466,19628.3354483751,0.0,1.0
2019-07-10,29.09,29.23,28.94,29.13,33406,25.4673943857722,25.5899600514307,25.3360740297094,25.5024131473889,38157.8313540745,0.0,1.0
2019-07-11,29.05,29.15,28.87,29.07,24011,25.4323756241554,25.5199225281973,25.2747911968801,25.4498850049638,27426.4410178616,0.0,1.0
2019-07-12,29.36,29.38,29.15,29.15,38947,25.7037710266851,25.7212804074935,25.5199225281973,25.5199225281973,44487.0100505043,0.0,1.0
2019-07-15,29.36,29.36,29.24,29.31,50846,25.7037710266851,25.7037710266851,25.5987147418349,25.6599975746642,58078.5814832449,0.0,1.0
2019-07-16,29.38,29.44,29.28,29.36,63668,25.7212804074935,25.7738085499186,25.6337335034517,25.7037710266851,72724.4449096336,0.0,1.0
2019-07-17,28.93,29.28,28.93,29.28,40614,25.3273193393052,25.6337335034517,25.3273193393052,25.6337335034517,46391.1322102133,0.0,1.0
2019-07-18,29.14,29.19,28.83,28.91,45548,25.5111678377931,25.554941289814,25.2397724352634,25.3098099584968,52026.9682846012,0.0,1.0
2019-07-19,29.085,29.265,29.085,29.26,56446,25.4630170405701,25.6206014678454,25.4630170405701,25.6162241226433,64475.1526256388,0.0,1.0
2019-07-22,29.14,29.23,29.1,29.14,35980,25.5111678377931,25.5899600514307,25.4761490761763,25.5111678377931,41097.9695898821,0.0,1.0
2019-07-23,29.3,29.334,29.14,29.24,38088,25.65124288426,25.6810088316343,25.5111678377931,25.5987147418349,43505.8217270549,0.0,1.0
2019-07-24,29.73,29.73,29.35,29.35,38848,26.02769457164,26.02769457164,25.695016336281,25.695016336281,44373.9278106654,0.0,1.0
2019-07-25,29.483,29.71,29.45,29.7,22803,25.8114537186566,26.0101851908316,25.7825632403228,26.0014305004274,26046.6092428595,0.0,1.0
2019-07-26,29.65,29.69,29.54,29.65,30347,25.9576570484065,25.9926758100232,25.8613554539605,25.9576570484065,34663.7043675418,0.0,1.0
2019-07-29,29.64,29.64,29.47,29.56,37258,25.9489023580023,25.9489023580023,25.8000726211312,25.8788648347688,42557.7585041642,0.0,1.0
2019-07-30,29.62,29.669,29.33,29.39,40272,25.9313929771939,25.9742909601744,25.6775069554726,25.7300350978977,46000.4844725886,0.0,1.0
2019-07-31,29.29,29.618,29.03,29.539,49340,25.6424881938558,25.9296420391131,25.4148662433471,25.86047998492,56358.3607438796,0.0,1.0
2019-08-01,28.999,29.73,28.925,29.33,44721,25.3877267030941,26.02769457164,25.3229419941031,25.6775069554726,51082.3317962512,0.0,1.0
2019-08-02,28.641,28.78,28.44,28.78,43460,25.0743087866243,25.1959989832424,24.8983395095002,25.1959989832424,49641.9610443657,0.0,1.0
2019-08-05,27.89,28.28,27.65,28.13,63901,24.41683153727,24.7582644630332,24.2067189675696,24.6269441069705,72990.5879589512,0.0,1.0
2019-08-06,27.94,28.096,27.675,28.09,38403,24.460604989291,24.5971781595962,24.2286056935801,24.5919253453537,43865.6288538144,0.0,1.0
2019-08-07,28.04,28.04,27.54,27.65,52841,24.5481518933328,24.5481518933328,24.1104173731236,24.2067189675696,60357.3599527227,0.0,1.0
2019-08-08,28.468,28.49,28.24,28.25,11260,24.9228526426319,24.9421129615211,24.7232457014165,24.7320003918207,12861.6769755996,0.0,1.0
2019-08-09,28.1,28.43,27.96,28.43,43149,24.6006800357579,24.889584819096,24.4781143700993,24.889584819096,49286.7228969935,0.0,1.0
2019-08-12,27.79,27.95,27.73,27.95,84807,24.3292846332282,24.4693596796951,24.2767564908031,24.4693596796951,96870.3587273245,0.0,1.0
2019-08-13,28.26,28.563,27.82,27.82,38440,24.7407550822249,25.0060222014716,24.3555487044408,24.3555487044408,43907.8919131481,0.0,1.0
2019-08-14,27.32,27.87,27.32,27.87,28549,23.9178141842315,24.3993221564617,23.9178141842315,24.3993221564617,32609.9481328946,0.0,1.0
2019-08-15,27.09,27.44,26.95,27.44,36722,23.7164563049353,24.0228704690817,23.5938906392767,24.0228704690817,41945.5152662494,0.0,1.0
2019-08-16,27.59,27.64,27.18,27.36,58680,24.1541908251445,24.1979642771654,23.795248518573,23.9528329458483,67026.9276135155,0.0,1.0
2019-08-19,28.015,28.115,27.92,27.92,54062,24.5262651673223,24.6138120713642,24.4430956084826,24.4430956084826,61752.0409107341,0.0,1.0
2019-08-20,27.718,28.05,27.69,28.05,75001,24.2662508623181,24.556906583737,24.2417377291864,24.556906583737,85669.5057590536,0.0,1.0
2019-08-21,27.91,28.05,27.91,28.0,26207,24.4343409180784,24.556906583737,24.4343409180784,24.5131331317161,29934.8107015576,0.0,1.0
2019-08-22,27.98,28.112,27.863,28.09,29178,24.4956237509077,24.6111856642429,24.3931938731787,24.5919253453537,33328.420141567,0.0,1.0
2019-08-23,26.98,27.89,26.975,27.72,50144,23.6201547104893,24.41683153727,23.6157773652872,24.2680018003989,57276.7256007518,0.0,1.0
2019-08-26,27.24,27.367,27.21,27.27,39306,23.8477766609981,23.9589612291312,23.8215125897855,23.8740407322106,44897.0759505255,0.0,1.0
2019-08-27,26.96,27.42,26.96,27.42,30268,23.6026453296809,24.0053610882734,23.6026453296809,24.0053610882734,34573.4670246402,0.0,1.0
2019-08-28,27.2,27.26,26.85,26.85,50060,23.8127578993813,23.8652860418064,23.5063437352349,23.5063437352349,57180.777033616,0.0,1.0
2019-08-29,27.58,27.616,27.44,27.57,38288,24.1454361347403,24.1769530201954,24.0228704690817,24.1366814443361,43734.2706964261,0.0,1.0
2019-08-30,27.63,27.78,27.58,27.76,30359,24.1892095867613,24.320529942824,24.1454361347403,24.3030205620156,34677.411305704,0.0,1.0
2019-09-03,27.41,27.5,27.26,27.38,20666,23.9966063978692,24.0753986115069,23.8652860418064,23.9703423266566,23605.632005128,0.0,1.0
2019-09-04,27.88,27.88,27.66,27.66,30664,24.4080768468659,24.4080768468659,24.2154736579738,24.2154736579738,35025.7959839951,0.0,1.0
2019-09-05,28.446,28.54,28.26,28.261,42600,24.9035923237427,24.985886413542,24.7407550822249,24.7416305512653,48659.6304760695,0.0,1.0
2019-09-06,28.515,28.605,28.43,28.6,31352,24.9639996875316,25.0427919011692,24.889584819096,25.0384145559671,35811.6604386321,0.0,1.0
2019-09-09,28.92,28.94,28.68,28.68,70571,25.318564648901,25.3360740297094,25.1084520792006,25.1084520792006,80609.3610874813,0.0,1.0
2019-09-10,29.299,29.299,28.85,28.85,32645,25.6503674152196,25.6503674152196,25.2572818160717,25.2572818160717,37288.5830256171,0.0,1.0
2019-09-11,29.678,29.678,29.412,29.5,26500,25.9821701815382,25.9821701815382,25.7492954167869,25.8263366923437,30269.4884416864,0.0,1.0
2019-09-12,29.53,29.82,29.405,29.67,27940,25.8526007635563,26.1064867852776,25.743167133504,25.9751664292149,31914.3210211592,0.0,1.0
2019-09-13,29.55,29.76,29.544,29.74,21739,25.8701101443646,26.0539586428525,25.8648573301221,26.0364492620441,24831.2607258046,0.0,1.0
2019-09-16,29.605,29.627,29.435,29.435,18675,25.9182609415877,25.9375212604769,25.7694312047165,25.7694312047165,21331.4225150375,0.0,1.0
2019-09-17,29.51,29.59,29.347,29.59,18937,25.8350913827479,25.9051289059814,25.6923899291597,25.9051289059814,21630.6906649138,0.0,1.0
2019-09-18,29.38,29.399,29.14,29.36,40443,25.7212804074935,25.7379143192615,25.5111678377931,25.7037710266851,46195.8083414009,0.0,1.0
2019-09-19,29.363,29.553,29.33,29.54,26748,25.7063974338064,25.8727365514859,25.6775069554726,25.8613554539605,30552.7651637067,0.0,1.0
2019-09-20,29.292,29.55,29.28,29.4,17823,25.6442391319367,25.8701101443646,25.6337335034517,25.7387897883019,20358.2299055161,0.0,1.0
2019-09-23,29.26,29.39,29.15,29.39,35500,25.6162241226433,25.7300350978977,25.5199225281973,25.7300350978977,40549.6920633912,0.0,1.0
2019-09-24,28.79,29.35,28.7,29.17,31965,25.3405612988042,25.8334655824906,25.261344538926,25.6750320627342,36316.1786019091,0.15512556,1.0
2019-09-25,28.99,29.078,28.72,28.72,49054,25.5165985429779,25.5940549304143,25.2789482633434,25.2789482633434,55731.3882414532,0.0,1.0
2019-09-26,28.79,28.93,28.665,28.93,36100,25.3405612988042,25.4637873697258,25.2305380211956,25.4637873697258,41014.0481003886,0.0,1.0
2019-09-27,28.625,28.89,28.583,28.84,16222,25.1953305723609,25.428579920891,25.1583627510844,25.3845706098476,18430.1908112051,0.0,1.0
2019-09-30,28.79,28.91,28.57,28.62,34116,25.3405612988042,25.4461836453084,25.1469203302131,25.1909296412566,38759.9796396913,0.0,1.0
2019-10-01,28.433,29.09,28.4,28.89,49665,25.0263348179541,25.6046171650647,24.9972886726655,25.428579920891,56425.5595264765,0.0,1.0
2019-10-02,27.84,28.29,27.77,28.29,35843,24.5043843889791,24.9004681883699,24.4427713535183,24.9004681883699,40722.0644338567,0.0,1.0
2019-10-03,27.92,27.96,27.45,27.76,74541,24.5747992866486,24.6100067354833,24.1611117628404,24.4339694913096,84687.7606496139,0.0,1.0
2019-10-04,28.16,28.16,27.87,28.05,35793,24.786043979657,24.786043979657,24.5307899756052,24.6892234953615,40665.2582730529,0.0,1.0
2019-10-07,28.1,28.35,28.03,28.04,11210,24.7332328064049,24.9532793616221,24.6716197709441,24.6804216331528,12735.9412522259,0.0,1.0
2019-10-08,27.67,27.98,27.67,27.98,13500,24.3547527314315,24.6276104599007,24.3547527314315,24.6276104599007,15337.6634170428,0.0,1.0
2019-10-09,27.886,27.92,27.788,27.8,25000,24.5448729551391,24.5747992866486,24.458614705494,24.4691769401444,28403.0804019311,0.0,1.0
2019-10-10,28.066,28.15,27.81,27.81,89295,24.7033064748954,24.7772421174484,24.4779788023531,24.4779788023531,101450.122579618,0.0,1.0
2019-10-11,28.64,28.78,28.35,28.35,31417,25.2085333656739,25.3317594365955,24.9532793616221,24.9532793616221,35693.5830794989,0.0,1.0
2019-10-14,28.493,28.62,28.37,28.55,32315,25.0791459912063,25.1909296412566,24.9708830860394,25.1293166057958,36713.8217275361,0.0,1.0
2019-10-15,28.83,28.915,28.54,28.54,29700,25.3757687476389,25.4505845764128,25.1205147435871,25.1205147435871,33742.8595174942,0.0,1.0
2019-10-16,28.804,28.98,28.76,28.76,14372,25.3528839058964,25.5077966807692,25.3141557121781,25.3141557121781,16328.3628614621,0.0,1.0
2019-10-17,28.97,29.02,28.81,28.905,52300,25.4989948185605,25.543004129604,25.3581650232216,25.4417827142041,59419.24420084,0.0,1.0
2019-10-18,28.957,29.05,28.84,28.95,17689,25.4875523976892,25.56940971623,25.3845706098476,25.4813910941432,20096.8835691904,0.0,1.0
2019-10-21,29.05,29.16,29.0,29.16,19552,25.56940971623,25.6662302005255,25.5254004051866,25.6662302005255,22213.4811207423,0.0,1.0
2019-10-22,29.453,29.564,29.288,29.34,21928,25.92412476324,26.0218254337564,25.7788940367967,25.8246637202819,24912.9098821418,0.0,1.0
2019-10-23,29.46,29.485,29.331,29.36,17182,25.9302860667861,25.9522907223078,25.8167420442941,25.8422674446992,19520.8690986392,0.0,1.0
2019-10-24,29.46,29.588,29.24,29.52,30700,25.9302860667861,26.0429499030573,25.736645098195,25.9830972400382,34878.9827335714,0.0,1.0
2019-10-25,29.66,29.737,29.482,29.482,26100,26.1063233109598,26.1740976499667,25.9496501636452,25.9496501636452,29652.8159396161,0.0,1.0
2019-10-28,29.88,29.99,29.72,29.72,32801,26.2999642795509,26.3967847638464,26.1591344842119,26.1591344842119,37265.9776105497,0.0,1.0
2019-10-29,29.98,30.025,29.85,29.85,32619,26.3879829016377,26.4275912815768,26.2735586929248,26.2735586929248,37059.2031852237,0.0,1.0
2019-10-30,29.726,29.86,29.598,29.86,20800,26.1644156015371,26.2823605551335,26.0517517652659,26.2823605551335,23631.3628944067,0.0,1.0
2019-10-31,29.46,29.69,29.4,29.69,45000,25.9302860667861,26.1327288975859,25.877474893534,26.1327288975859,51125.544723476,0.0,1.0
2019-11-01,29.92,29.98,29.65,29.65,26715,26.3351717283856,26.3879829016377,26.0975214487511,26.0975214487511,30351.5317175036,0.0,1.0
2019-11-04,30.31,30.31,30.17,30.17,92709,26.6784443545243,26.6784443545243,26.5552182836027,26.5552182836027,105328.847239305,0.0,1.0
2019-11-05,30.42,30.55,30.34,30.34,60823,26.7752648388199,26.8896890475328,26.7048499411504,26.7048499411504,69102.4223714662,0.0,1.0
2019-11-06,30.295,30.46,30.227,30.46,40662,26.6652415612113,26.8104722876546,26.6053888981922,26.8104722876546,46197.0422121329,0.0,1.0
2019-11-07,30.56,30.62,30.48,30.56,28062,26.8984909097414,26.9513020829936,26.828076012072,26.8984909097414,31881.8896895597,0.0,1.0
2019-11-08,30.754,30.754,30.41,30.42,17342,27.0692470365899,27.0692470365899,26.7664629766112,26.7752648388199,19702.6488132116,0.0,1.0
2019-11-11,30.76,30.76,30.545,30.71,18039,27.0745281539151,27.0745281539151,26.8852881164284,27.0305188428717,20494.5266948175,0.0,1.0
2019-11-12,30.678,30.89,30.633,30.76,32348,27.0023528838039,27.1889523626281,26.9627445038648,27.0745281539151,36751.3137936668,0.0,1.0
2019-11-13,30.55,30.689,30.5,30.5,46195,26.8896890475328,27.0120349322335,26.8456797364893,26.8456797364893,52483.2119666883,0.0,1.0
2019-11-14,30.575,30.592,30.438,30.56,23763,26.9116937030545,26.9266568688092,26.7911081907955,26.8984909097414,26997.6959836436,0.0,1.0
2019-11-15,30.805,30.85,30.7,30.81,40831,27.1141365338542,27.1537449137933,27.021716980663,27.1185374649586,46389.0470356501,0.0,1.0
2019-11-18,30.778,30.83,30.674,30.83,12902,27.0903715058908,27.1361411893759,26.9988321389205,27.1361411893759,14658.2617338286,0.0,1.0
2019-11-19,30.71,30.77,30.6,30.77,45075,27.0305188428717,27.0833300161238,26.9336983585762,27.0833300161238,51210.7539646819,0.0,1.0
2019-11-20,30.47,30.66,30.332,30.57,56000,26.8192741498633,26.9865095318283,26.6978084513834,26.9072927719501,63622.9001003257,0.0,1.0
2019-11-21,30.493,30.58,30.4,30.53,18973,26.8395184329433,26.9160946341588,26.7576611144025,26.8720853231154,21555.6657786335,0.0,1.0
2019-11-22,30.66,30.69,30.49,30.51,32969,26.9865095318283,27.0129151184544,26.8368778742807,26.854481598698,37456.8463108507,0.0,1.0
2019-11-25,31.006,31.007,30.72,30.82,46349,27.2910539642488,27.2919341504697,27.0393207050804,27.1273393271673,52658.1749419642,0.0,1.0
2019-11-26,30.938,31.07,30.867,31.07,37339,27.2312013012297,27.3473858823844,27.1687080795481,27.3473858823844,42421.7047651083,0.0,1.0
2019-11-27,31.072,31.09,30.925,30.98,21693,27.3491462548261,27.3649896068018,27.2197588803585,27.2681691225062,24645.9209263637,0.0,1.0
2019-11-29,30.907,31.02,30.882,31.02,6574,27.2039155283828,27.303376571341,27.1819108728611,27.303376571341,7468.87402249181,0.0,1.0
2019-12-02,30.717,31.0,30.717,31.0,49179,27.0366801464178,27.2857728469236,27.0366801464178,27.2857728469236,55873.4036434628,0.0,1.0
2019-12-03,30.41,30.41,30.18,30.34,29453,26.7664629766112,26.7664629766112,26.5640201458114,26.7048499411504,33462.2370831231,0.0,1.0
2019-12-04,30.56,30.703,30.492,30.52,24592,26.8984909097414,27.0243575393256,26.8386382467224,26.8632834609067,27939.5421297717,0.0,1.0
2019-12-05,30.605,30.617,30.528,30.528,34866,26.9380992896805,26.948661524331,26.8703249506737,26.8703249506737,39612.0720517493,0.0,1.0
2019-12-06,30.867,30.96,30.73,30.73,23523,27.1687080795481,27.2505653980889,27.0481225672891,27.0481225672891,26725.026411785,0.0,1.0
2019-12-09,30.829,30.98,30.829,30.94,19663,27.1352610031551,27.2681691225062,27.1352610031551,27.2329616736715,22339.5907977269,0.0,1.0
2019-12-10,30.83,30.89,30.724,30.724,17870,27.1361411893759,27.1889523626281,27.0428414499639,27.0428414499639,20302.5218713004,0.0,1.0
2019-12-11,30.953,30.97,30.86,30.86,35739,27.2444040945428,27.2593672602975,27.162546776002,27.162546776002,40603.9076193846,0.0,1.0
2019-12-12,31.34,31.4,30.902,30.902,13710,27.5850361620189,27.637847335271,27.1995145972785,27.1995145972785,15576.249292419,0.0,1.0
2019-12-13,31.105,31.53,31.105,31.29,24105,27.3781924001148,27.7522715439839,27.3781924001148,27.5410268509755,27386.250123542,0.0,1.0
2019-12-16,31.261,31.441,31.261,31.31,14424,27.5155014505703,27.6739349703266,27.5155014505703,27.5586305753928,16387.4412686982,0.0,1.0
2019-12-17,31.232,31.38,31.19,31.38,27855,27.4899760501651,27.6202436108536,27.4530082288886,27.6202436108536,31646.7121838316,0.0,1.0
2019-12-18,31.18,31.25,31.143,31.244,43900,27.4442063666799,27.5058194021407,27.4116394765078,27.5005382848155,49875.8091857911,0.0,1.0
2019-12-19,31.21,31.29,31.2,31.21,42500,27.470611953306,27.5410268509755,27.4618100910973,27.470611953306,48285.2366832829,0.0,1.0
2019-12-20,31.444,31.49,31.344,31.39,19696,27.6765755289892,27.7170640951492,27.5885569069024,27.6290454730623,22377.0828638574,0.0,1.0
2019-12-23,31.51,31.6,31.45,31.6,17160,27.7346678195665,27.8138845794447,27.6818566463144,27.8138845794447,19495.8743878855,0.0,1.0
2019-12-24,31.241,31.31,31.19,31.31,2930,27.6768622496507,27.7379903663955,27.6316805981436,27.7379903663955,3307.31602355521,0.20332575,1.0
2019-12-26,31.216,31.313,31.214,31.295,8228,27.6547143812648,27.7406481106018,27.652942551794,27.724701645364,9287.57550915097,0.0,1.0
2019-12-27,31.14,31.33,31.14,31.33,13157,27.587384861372,27.7557086611042,27.587384861372,27.7557086611042,14851.3163556027,0.0,1.0
2019-12-30,30.945,31.23,30.945,31.23,20921,27.4146314879626,27.6671171875609,27.4146314879626,27.6671171875609,23615.1394296241,0.0,1.0
2019-12-31,31.07,31.12,30.96,30.96,19618,27.5253708298917,27.5696665666633,27.4279202089941,27.4279202089941,22144.3432594219,0.0,1.0
2020-01-02,31.15,31.33,30.926,31.33,23667,27.5962440087263,27.7557086611042,27.3977991079894,27.7557086611042,26714.7605220072,0.0,1.0
2020-01-03,30.85,30.85,30.74,30.76,46223,27.3304695880965,27.3304695880965,27.2330189671989,27.2507372619076,52175.4500193831,0.0,1.0
2020-01-06,30.8,30.8,30.58,30.58,50322,27.2861738513249,27.2861738513249,27.0912726095297,27.0912726095297,56802.3061219608,0.0,1.0
2020-01-07,30.88,30.899,30.68,30.691,31184,27.3570470301595,27.3738794101327,27.179864083073,27.1896091451627,35199.7757264661,0.0,1.0
2020-01-08,30.9,31.01,30.75,30.8,44008,27.3747653248681,27.4722159457657,27.2418781145532,27.2861738513249,49675.2094077194,0.0,1.0
2020-01-09,30.854,31.01,30.782,31.01,56941,27.3340132470382,27.4722159457657,27.2702273860871,27.4722159457657,64273.6797601562,0.0,1.0
2020-01-10,30.76,30.97,30.721,30.97,52337,27.2507372619076,27.4367793563484,27.2161865872257,27.4367793563484,59076.7913736549,0.0,1.0
2020-01-13,30.82,30.88,30.7,30.87,64821,27.3038921460335,27.3570470301595,27.1975823777816,27.3481878828052,73168.4409429599,0.0,1.0
2020-01-14,31.102,31.181,30.88,30.88,192613,27.5537201014255,27.6237073655247,27.3570470301595,27.3570470301595,217417.085749161,0.0,1.0
2020-01-15,31.105,31.259,31.07,31.12,43204,27.5563778456318,27.6928087148884,27.5253708298917,27.5696665666633,48767.6728606415,0.0,1.0
2020-01-16,31.391,31.409,31.31,31.31,26847,27.8097494599655,27.8256959252033,27.7379903663955,27.7379903663955,30304.2707455246,0.0,1.0
2020-01-17,31.437,31.455,31.38,31.38,34866,27.8505015377955,27.8664480030332,27.8000043978758,27.8000043978758,39355.9319035071,0.0,1.0
2020-01-21,31.199,31.38,31.15,31.38,44211,27.6396538307625,27.8000043978758,27.5962440087263,27.8000043978758,49904.3510980885,0.0,1.0
2020-01-22,31.22,31.37,31.164,31.25,38703,27.6582580402066,27.7911452505215,27.6086468150223,27.6848354822695,43687.0484845247,0.0,1.0
2020-01-23,31.12,31.19,30.87,31.19,12145,27.5696665666633,27.6316805981436,27.3481878828052,27.6316805981436,13708.9942341563,0.0,1.0
2020-01-24,30.56,31.14,30.41,31.14,113008,27.073554314821,27.587384861372,26.9406671045061,27.587384861372,127560.808597245,0.0,1.0
2020-01-27,30.12,30.25,29.99,30.15,23252,26.6837518312307,26.7989207468369,26.5685829156244,26.7103292732937,26246.3181500702,0.0,1.0
2020-01-28,30.399,30.45,30.2,30.26,38652,26.9309220424164,26.9761036939234,26.7546250100653,26.8077798941912,43629.4808677324,0.0,1.0
2020-01-29,30.07,30.421,30.07,30.421,37775,26.639456094459,26.9504121665959,26.639456094459,26.9504121665959,42639.5436142657,0.0,1.0
2020-01-30,30.0473,30.0473,29.655,29.92,22727,26.6193458299647,26.6193458299647,26.2718014792545,26.5065688841442,25653.71033015,0.0,1.0
2020-01-31,29.425,30.01,29.35,30.01,44597,26.068041090105,26.5863012103331,26.0015974849476,26.5863012103331,50340.05894283,0.0,1.0
2020-02-03,29.56,29.78,29.544,29.65,16412,26.1876395793884,26.3825408211836,26.1734649436215,26.2673719055773,18525.4848391086,0.0,1.0
2020-02-04,30.053,30.162,29.93,29.93,32266,26.6243955439567,26.7209602501188,26.5154280314985,26.5154280314985,36421.1122239019,0.0,1.0
2020-02-05,30.74,30.86,30.43,30.43,35202,27.2330189671989,27.3393287354508,26.9583853992148,26.9583853992148,39735.2009082562,0.0,1.0
2020-02-06,30.75,30.92,30.75,30.91,159316,27.2418781145532,27.3924836195768,27.2418781145532,27.3836244722225,179832.204644615,0.0,1.0
2020-02-07,30.515,30.73,30.49,30.73,13771,27.0336881517266,27.2241598198446,27.0115402833408,27.2241598198446,15544.3853107095,0.0,1.0
2020-02-10,30.61,30.61,30.46,30.46,23591,27.1178500515927,27.1178500515927,26.9849628412778,26.9849628412778,26628.9734852188,0.0,1.0
2020-02-11,30.87,30.95,30.74,30.74,28252,27.3481878828052,27.4190610616398,27.2330189671989,27.2330189671989,31890.2021493112,0.0,1.0
2020-02-12,31.235,31.27,31.05,31.05,110365,27.6715467612381,27.7025537769782,27.507652535183,27.507652535183,124577.451515246,0.0,1.0
2020-02-13,30.98,31.09,30.9,30.95,25874,27.4456385037027,27.5430891246003,27.3747653248681,27.4190610616398,29205.9709192723,0.0,1.0
2020-02-14,30.881,31.02,30.79,30.95,20079,27.3579329448949,27.48107509312,27.2773147039705,27.4190610616398,22664.7093641519,0.0,1.0
2020-02-18,30.76,30.82,30.56,30.82,55607,27.2507372619076,27.3038921460335,27.073554314821,27.3038921460335,62767.8915091585,0.0,1.0
2020-02-19,30.92,30.93,30.81,30.82,26700,27.3924836195768,27.4013427669311,27.2950329986792,27.3038921460335,30138.3405559468,0.0,1.0
2020-02-20,30.893,30.975,30.63,30.79,37058,27.3685639217201,27.4412089300256,27.1355683463013,27.2773147039705,41830.2106487744,0.0,1.0
2020-02-21,30.64,30.82,30.55,30.82,54735,27.1444274936556,27.3038921460335,27.0646951674667,27.3038921460335,61783.5981396911,0.0,1.0
2020-02-24,29.765,29.93,29.58,29.88,77694,26.3692521001521,26.5154280314985,26.2053578740971,26.4711322947268,87699.1846874057,0.0,1.0
2020-02-25,28.69,29.96,28.62,29.96,118988,25.416893759562,26.5420054735615,25.3548797280817,26.5420054735615,134310.893860337,0.0,1.0
2020-02-26,28.31,29.07,28.27,28.94,108595,25.0802461600976,25.7535413590264,25.0448095706803,25.6383724434202,122579.516579515,0.0,1.0
2020-02-27,27.264,28.11,27.11,27.64,133043,24.1535793468351,24.9030632130111,24.0171484775785,24.4866832873578,150175.851782204,0.0,1.0
2020-02-28,27.09,27.09,26.27,26.31,152635,23.9994301828698,23.9994301828698,23.2729800998151,23.3084166892324,172290.84684483,0.0,1.0
2020-03-02,27.804,27.804,26.64,27.26,137236,24.6319733039687,24.6319733039687,23.6007685519251,24.1500356878934,154908.812903967,0.0,1.0
2020-03-03,27.25,28.24,26.91,27.81,166087,24.141176540539,25.0182321286173,23.839965530492,24.6372887923813,187475.152356388,0.0,1.0
2020-03-04,28.025,28.025,27.375,27.51,32022,24.8277604604993,24.8277604604993,24.2519158824681,24.3715143717515,36145.690684739,0.0,1.0
2020-03-05,27.03,27.53,26.853,27.32,32656,23.9462752987439,24.3892326664602,23.7894683905723,24.2031905720193,36861.3351758426,0.0,1.0
2020-03-06,26.64,26.83,26.06,26.09,81878,23.6007685519251,23.7690923516573,23.0869380053742,23.1135154474372,92421.9868179707,0.0,1.0
2020-03-09,24.48,25.59,24.375,24.5,166669,21.6871927233907,22.6705580797209,21.5941716761702,21.7049110180993,188132.100453899,0.0,1.0
2020-03-10,25.5,25.5,24.224,25.43,58349,22.590825753532,22.590825753532,21.4603985511199,22.5288117220517,65862.9974943422,0.0,1.0
2020-03-11,24.28,25.039,24.005,25.0,56276,21.5100097763041,22.1824190604975,21.2663832240602,22.1478683858156,63523.0431882572,0.0,1.0
2020-03-12,21.82,22.948,21.56,22.27,290591,19.3306595271399,20.3299713487079,19.1003216959274,19.7293211580846,328012.379044687,0.0,1.0
2020-03-13,23.71,23.71,21.896,23.13,290692,21.0050383771076,21.0050383771076,19.3979890470328,20.4912078305566,328126.385501471,0.0,1.0
2020-03-16,21.08,22.625,19.98,20.6,186816,18.6750826229197,20.0438208891632,17.7005764139439,18.2498435499121,210873.566640441,0.0,1.0
2020-03-17,22.0,22.118,20.78,21.46,370469,19.4901241795178,19.5946621182988,18.40930820229,19.0117302223841,418176.81226296,0.0,1.0
2020-03-18,20.382,21.329,18.26,20.95,152392,18.0567141375878,18.8956753920425,16.1768030689997,18.5599137073135,172016.554082466,0.0,1.0
2020-03-19,20.72,21.275,19.94,20.55,153774,18.356153318164,18.8478359963291,17.6651398245266,18.2055478131405,173576.523619856,0.0,1.0
2020-03-20,20.018,21.343,19.883,21.19,71446,17.7342411738903,18.9080781983385,17.6146426846069,18.7725332438173,80646.5872419542,0.0,1.0
2020-03-23,19.02,19.55,18.654,19.55,161178,17.1008877951744,17.5774109566593,16.7718170836584,17.5774109566593,179265.871849359,0.2830854,1.0
2020-03-24,20.98,21.02,20.11,20.11,34884,18.8631243923637,18.8990884045513,18.0809071272848,18.0809071272848,38798.785650604,0.0,1.0
2020-03-25,21.644,22.51,20.689,21.19,129084,19.4601269946769,20.2387478585371,18.6014862036994,19.0519354563483,143570.188250274,0.0,1.0
2020-03-26,22.8,22.857,21.79,21.79,99056,20.4994869468967,20.550735664264,19.5913956391614,19.5913956391614,110172.357281454,0.0,1.0
2020-03-27,21.86,22.2,21.56,22.13,246310,19.6543326604896,19.9600267640837,19.384602569083,19.8970897427555,273951.636670114,0.0,1.0
2020-03-30,22.34,22.38,21.48,21.89,112296,20.08590080674,20.1218648189276,19.312674544708,19.6813056696302,124898.189239199,0.0,1.0
2020-03-31,22.09,22.64,21.97,22.29,295072,19.8611257305679,20.3556308981466,19.7532336940053,20.0409457915056,328185.852525371,0.0,1.0
2020-04-01,21.01,21.44,20.8,21.33,124759,18.8900974015044,19.2767105325204,18.7012863375198,19.1778094990047,138759.823958941,0.0,1.0
2020-04-02,21.13,21.59,20.71,20.71,308443,18.997989438067,19.4115755782237,18.6203673100979,18.6203673100979,343057.385690553,0.0,1.0
2020-04-03,20.67,21.347,20.488,21.03,89452,18.5844032979103,19.1930942041844,18.420767042457,18.9080794075982,99490.5679973005,0.0,1.0
2020-04-06,22.13,22.25,21.525,21.54,82333,19.8970897427555,20.0049817793181,19.3531340584189,19.3666205629893,91572.6527626181,0.0,1.0
2020-04-07,22.45,23.365,22.425,23.08,141113,20.1848018402558,21.0074786190457,20.1623243326386,20.7512350322095,156949.118206446,0.0,1.0
2020-04-08,23.47,23.59,22.735,22.735,110022,21.101884151038,21.2097761876006,20.441045427092,20.441045427092,122368.994233768,0.0,1.0
2020-04-09,23.97,24.5,23.69,24.04,279856,21.5514343033822,22.0279574648671,21.2996862180695,21.6143713247104,311262.268003538,0.0,1.0
2020-04-13,23.509,23.91,23.07,23.91,39300,21.1369490629208,21.4974882851009,20.7422440291626,21.4974882851009,43710.3622310727,0.0,1.0
2020-04-14,23.953,24.19,23.72,23.8,67954,21.5361495982025,21.7492363704137,21.3266592272101,21.3985872515852,75579.9988562419,0.0,1.0
2020-04-15,23.07,23.26,22.75,23.25,92994,20.7422440291626,20.9130730870534,20.4545319316623,20.9040820840065,103430.061712885,0.0,1.0
2020-04-16,22.94,23.08,22.559,23.08,67608,20.6253609895531,20.7512350322095,20.2828037734668,20.7512350322095,75195.1697129353,0.0,1.0
2020-04-17,23.92,23.92,23.49,23.49,50738,21.5064792881478,21.5064792881478,21.1198661571318,21.1198661571318,56431.9684193425,0.0,1.0
2020-04-20,23.54,23.97,23.45,23.46,45707,21.1648211723662,21.5514343033822,21.0839021449442,21.0928931479911,50836.3747199907,0.0,1.0
2020-04-21,22.8,23.147,22.7,22.97,52526,20.4994869468967,20.8114747526236,20.4095769164279,20.6523339986938,58420.6230674128,0.0,1.0
2020-04-22,23.03,23.06,22.888,23.05,127400,20.7062800169751,20.7332530261157,20.5786077737093,20.7242620230688,141697.204789787,0.0,1.0
2020-04-23,23.32,23.65,23.1,23.1,29768,20.9670191053347,21.2637222058819,20.7692170383033,20.7692170383033,33108.6529998618,0.0,1.0
2020-04-24,23.67,23.81,23.26,23.46,59391,21.2817042119757,21.4075782546321,20.9130730870534,21.0928931479911,66056.0336708812,0.0,1.0
2020-04-27,24.4,24.5,24.01,24.01,22700,21.9380474343983,22.0279574648671,21.5873983155698,21.5873983155698,25247.4611360139,0.0,1.0
2020-04-28,24.83,25.1,24.66,24.87,40193,22.3246605654143,22.5674176476802,22.1718135136173,22.3606245776018,44703.5773321501,0.0,1.0
2020-04-29,25.93,26.05,25.45,25.53,31200,23.3136709005716,23.4215629371342,22.8821027543211,22.9540307786962,34701.35627505,0.0,1.0
2020-04-30,25.198,25.58,25.114,25.58,54787,22.6555294775396,22.9989857939306,22.5800050519458,22.9989857939306,60935.3591743964,0.0,1.0
2020-05-01,24.17,24.658,24.03,24.52,147663,21.7312543643199,22.1700153130079,21.6053803216635,22.0459394709609,164234.178578292,0.0,1.0
2020-05-04,24.18,24.22,23.7,23.81,20698,21.7402453673668,21.7762093795543,21.3086772211163,21.4075782546321,23020.7907750315,0.0,1.0
2020-05-05,24.17,24.675,24.15,24.65,90430,21.7312543643199,22.1853000181876,21.7132723582261,22.1628225105704,100578.322049768,0.0,1.0
2020-05-06,23.92,24.34,23.91,24.34,17545,21.5064792881478,21.8841014161169,21.4974882851009,21.8841014161169,19513.9517899279,0.0,1.0
2020-05-07,24.13,24.548,24.11,24.29,47200,21.6952903521324,22.0711142794921,21.6773083460386,21.8391464008825,52496.9235955884,0.0,1.0
2020-05-08,24.97,24.995,24.58,24.58,23400,22.4505346080707,22.4730121156879,22.0998854892422,22.0998854892422,26026.0172062875,0.0,1.0
2020-05-11,24.78,24.95,24.55,24.84,27595,22.2797055501799,22.4325526019769,22.0729124801015,22.3336515684612,30691.7925131411,0.0,1.0
2020-05-12,24.08,24.94,24.08,24.94,15800,21.6503353368979,22.42356159893,21.6503353368979,22.42356159893,17573.1227290318,0.0,1.0
2020-05-13,23.22,23.8,23.03,23.72,26800,20.8771090748659,21.3985872515852,20.7062800169751,21.3266592272101,29807.5752619019,0.0,1.0
2020-05-14,23.56,23.565,22.5,22.84,29524,21.18280317846,21.1872986799834,20.2297568554902,20.5354509590843,32837.2705982235,0.0,1.0
2020-05-15,23.65,23.755,23.43,23.43,16003,21.2637222058819,21.3581277378742,21.0659201388505,21.0659201388505,17798.9039894111,0.0,1.0
2020-05-18,25.13,25.25,24.5,24.63,14930,22.5943906568208,22.7022826933834,22.0279574648671,22.1448405044766,16605.4887559775,0.0,1.0
2020-05-19,24.88,25.28,24.87,24.87,29557,22.3696155806487,22.7292557025241,22.3606245776018,22.3606245776018,32873.9739558222,0.0,1.0
2020-05-20,25.41,25.54,25.09,25.18,63026,22.8461387421336,22.9630217817431,22.5584266446333,22.6393456720552,70098.964121516,0.0,1.0
2020-05-21,25.197,25.5,25.197,25.38,49608,22.6546303772349,22.9270577695556,22.6546303772349,22.8191657329929,55175.1564773296,0.0,1.0
2020-05-22,25.14,25.14,24.88,25.049,47702,22.6033816598677,22.6033816598677,22.3696155806487,22.5215635321411,53055.2595202704,0.0,1.0
2020-05-26,25.968,26.21,25.92,25.92,39813,23.3478367121497,23.5654189858844,23.3046798975247,23.3046798975247,44280.9326082874,0.0,1.0
2020-05-27,26.699,26.699,26.07,26.45,55531,24.005079034877,24.005079034877,23.439544943228,23.7812030590096,61762.8530548013,0.0,1.0
2020-05-28,26.3,26.93,26.215,26.93,84020,23.6463380133063,24.21277120526,23.5699144874078,24.21277120526,93448.9728919776,0.0,1.0
2020-05-29,26.34,26.39,25.84,26.06,23364,23.6823020254939,23.7272570407283,23.2327518731496,23.4305539401811,25985.9771798162,0.0,1.0
2020-06-01,26.585,26.67,26.29,26.29,43314,23.9025816001425,23.979005126041,23.6373470102594,23.6373470102594,48174.8251826127,0.0,1.0
2020-06-02,26.91,26.98,26.62,26.62,97475,24.1947891991663,24.2577262204945,23.9340501108066,23.9340501108066,108413.932785593,0.0,1.0
2020-06-03,27.669,27.711,27.25,27.25,37872,24.8772063304248,24.9149685432217,24.5004833027603,24.5004833027603,42122.1078477145,0.0,1.0
2020-06-04,28.06,28.06,27.56,27.72,30757,25.228754549558,25.228754549558,24.7792043972138,24.9230604459639,34208.6415048626,0.0,1.0
2020-06-05,28.86,29.315,28.811,29.05,43672,25.9480347933088,26.357125431942,25.903978878379,26.1188638511996,48573.0010014096,0.0,1.0
2020-06-08,29.83,29.83,29.32,29.39,161230,26.8201620888566,26.8201620888566,26.3616209334654,26.4245579547936,179323.707443151,0.0,1.0
2020-06-09,28.93,29.3,28.78,29.23,104245,26.0109718146369,26.3436389273717,25.8761067689337,26.2807019060435,115943.682208096,0.0,1.0
2020-06-10,28.22,28.8,28.08,28.79,58525,25.3726105983081,25.8940887750274,25.2467365556518,25.8850977719806,65092.8485896572,0.0,1.0
2020-06-11,26.0,27.017,25.98,26.95,48408,23.3766079218998,24.2909929317679,23.358625915806,24.2307532113538,53840.488928289,0.0,1.0
2020-06-12,26.62,27.1,26.01,27.081,39859,23.9340501108066,24.3656182570571,23.3855989249467,24.348535351268,44332.0948643339,0.0,1.0
2020-06-15,26.91,27.06,25.75,25.82,36518,24.1947891991663,24.3296542448695,23.1518328457277,23.2147698670559,40616.1579632139,0.0,1.0
2020-06-16,27.344,27.92,27.0,27.91,21468,24.5849987314011,25.1028805069016,24.2757082265882,25.0938895038547,23877.2024523324,0.0,1.0
2020-06-17,27.11,27.42,27.05,27.39,38259,24.374609260104,24.6533303545574,24.3206632418227,24.6263573454167,42552.53813228,0.0,1.0
2020-06-18,27.01,27.22,26.82,26.82,66423,24.2846992296351,24.4735102936197,24.1138701717443,24.1138701717443,73877.1855082579,0.0,1.0
2020-06-19,26.91,27.52,26.64,27.52,41768,24.1947891991663,24.7432403850262,23.9520321169004,24.7432403850262,46455.3284902656,0.0,1.0
2020-06-22,26.711,26.793,26.375,26.375,23400,24.1135836464592,24.1876098476127,23.8102567734402,23.8102567734402,25920.5520491675,0.10868132,1.0
2020-06-23,26.845,26.99,26.8,26.99,55000,24.2345532922465,24.3654532820911,24.1939291574672,24.3654532820911,60924.3744745391,0.0,1.0
2020-06-24,26.01,26.67,25.89,26.67,44955,23.4807499024523,24.0765705458825,23.3724188763741,24.0765705458825,49797.3682636891,0.0,1.0
2020-06-25,26.22,26.22,25.775,25.86,69629,23.6703291980892,23.6703291980892,23.2686016430492,23.3453361198546,77129.1503688668,0.0,1.0
2020-06-26,25.82,26.22,25.7,26.22,96707,23.3092257778285,23.6703291980892,23.2008947517503,23.6703291980892,107123.881496532,0.0,1.0
2020-06-29,26.44,26.47,25.95,26.01,36000,23.8689360792326,23.8960188357521,23.4265843894132,23.4807499024523,39877.7723833346,0.0,1.0
2020-06-30,26.8,26.81,26.33,26.341,92516,24.1939291574672,24.2029567429737,23.7696326386609,23.7795629827181,102481.444161572,0.0,1.0
2020-07-01,26.49,26.97,26.47,26.92,55306,23.9140740067652,24.347398111078,23.8960188357521,24.3022601835454,61263.3355397972,0.0,1.0
2020-07-02,26.65,27.109,26.63,26.97,109181,24.0585153748695,24.4728815496186,24.0404602038564,24.347398111078,120941.529627357,0.0,1.0
2020-07-06,26.97,27.15,26.85,27.15,21562,24.347398111078,24.5098946501953,24.2390670849998,24.5098946501953,23884.5702258184,0.0,1.0
2020-07-07,26.52,26.79,26.52,26.708,107745,23.9411567632847,24.1849015719607,23.9411567632847,24.1108753708073,119350.849595622,0.0,1.0
2020-07-08,26.5,26.7,26.34,26.62,21719,23.9231015922717,24.103653302402,23.7786602241674,24.0314326183499,24058.4816220457,0.0,1.0
2020-07-09,25.91,26.53,25.71,26.53,36571,23.3904740473872,23.9501843487912,23.2099223372568,23.9501843487912,40510.2781619702,0.0,1.0
2020-07-10,26.42,26.42,26.0,26.0,14300,23.8508809082196,23.8508809082196,23.4717223169458,23.4717223169458,15840.3373633801,0.0,1.0
2020-07-13,26.42,26.835,26.38,26.61,14569,23.8508809082196,24.22552570674,23.8147705661935,24.0224050328434,16138.3129403556,0.0,1.0
2020-07-14,26.82,26.9,26.24,26.24,32346,24.2119843284803,24.2842050125324,23.6883843691022,23.6883843691022,35830.1784864261,0.0,1.0
2020-07-15,27.47,27.5,27.18,27.23,84881,24.7987773864039,24.8258601429235,24.5369774067149,24.5821153342475,94024.0332686062,0.0,1.0
2020-07-16,27.658,27.72,27.37,27.44,60936,24.9684959939264,25.0244670240668,24.7085015313387,24.7716946298843,67499.7760541911,0.0,1.0
2020-07-17,27.64,27.816,27.59,27.78,21290,24.9522463400147,25.1111318449294,24.9071084124821,25.0786325371059,23583.2715011443,0.0,1.0
2020-07-20,27.39,27.55,27.301,27.55,14129,24.7265567023518,24.870998070456,24.6462111913438,24.870998070456,15650.9179445593,0.0,1.0
2020-07-21,27.62,27.79,27.54,27.55,25578,24.9341911690017,25.0876601226125,24.8619704849495,24.870998070456,28333.1572783592,0.0,1.0
2020-07-22,27.92,27.92,27.64,27.64,48592,25.2050187341972,25.2050187341972,24.9522463400147,24.9522463400147,53826.1309903054,0.0,1.0
2020-07-23,27.9,28.14,27.797,27.94,21000,25.1869635631842,25.4036256153406,25.093979432467,25.2230739052102,23262.0338902785,0.0,1.0
2020-07-24,27.73,27.92,27.62,27.79,11652,25.0334946095734,25.2050187341972,24.9341911690017,25.0876601226125,12907.1056614059,0.0,1.0
2020-07-27,28.06,28.06,27.6817,27.79,179264,25.3314049312884,25.3314049312884,24.9898913715769,25.0876601226125,198573.583014614,0.0,1.0
2020-07-28,27.68,28.02,27.65,28.02,55397,24.9883566820408,25.2952945892624,24.9612739255212,25.2952945892624,61364.1376866551,0.0,1.0
2020-07-29,28.05,28.15,27.81,27.81,30229,25.3223773457819,25.4126532008471,25.1057152936255,25.1057152936255,33485.1439271062,0.0,1.0
2020-07-30,27.88,27.95,27.63,27.84,18435,25.1689083921711,25.2321014907167,24.9432187545082,25.1327980501451,20420.7426079659,0.0,1.0
2020-07-31,27.68,27.84,27.34,27.84,16097,24.9883566820408,25.1327980501451,24.6814187748192,25.1327980501451,17830.9028348482,0.0,1.0
2020-08-03,28.06,28.1134,27.77,27.77,14520,25.3314049312884,25.3796122378932,25.0696049515994,25.0696049515994,16084.0348612783,0.0,1.0
2020-08-04,28.1,28.15,27.976,28.01,19703,25.3675152733145,25.4126532008471,25.2555732130337,25.2862670037559,21825.3263685789,0.0,1.0
2020-08-05,28.22,28.32,28.1594,28.29,16236,25.4758462993927,25.5661221544579,25.4211391312232,25.5390393979383,17984.8753448839,0.0,1.0
2020-08-06,28.23,28.33,28.1755,28.22,37840,25.4848738848992,25.5751497399644,25.4356735438887,25.4758462993927,41915.9696384829,0.0,1.0
2020-08-07,28.41,28.4327,28.15,28.24,9819,25.6473704240166,25.6678630431164,25.4126532008471,25.4939014704058,10876.6624175545,0.0,1.0
2020-08-10,28.9,28.9,28.5,28.5,18353,26.0897221138359,26.0897221138359,25.7286186935752,25.7286186935752,20329.9099042039,0.0,1.0
2020-08-11,28.89,29.3489,28.86,29.16,20769,26.0806945283294,26.4949704272235,26.0536117718098,26.3244393370054,23006.1515174855,0.0,1.0
2020-08-12,28.965,29.15,28.88,29.15,13157,26.1484014196283,26.3154117514989,26.0716669428229,26.3154117514989,14574.2180902092,0.0,1.0
2020-08-13,28.705,28.84,28.64,28.84,13099,25.9136841964588,26.0355566007968,25.8550048906665,26.0355566007968,14509.9705680361,0.0,1.0
2020-08-14,28.94,28.972,28.63,28.65,17655,26.125832455862,26.1547207294828,25.8459773051599,25.864032476173,19556.724206327,0.0,1.0
2020-08-17,28.8798,29.0,28.84,29.0,13758,26.0714863911128,26.1799979689011,26.0355566007968,26.1799979689011,15239.955345831,0.0,1.0
2020-08-18,28.78,28.93,28.77,28.93,8729,25.9813910877577,26.1168048703555,25.9723635022512,26.1168048703555,9669.25208705911,0.0,1.0
2020-08-19,28.7661,29.02,28.7661,28.86,9941,25.9688427439037,26.1980531399141,25.9688427439037,26.0536117718098,11011.803757298,0.0,1.0
2020-08-20,28.5196,28.68,28.5196,28.65,10425,25.746312761168,25.8911152326925,25.746312761168,25.864032476173,11547.938252674,0.0,1.0
2020-08-21,28.4889,28.52,28.38,28.52,194000,25.718598073663,25.7466738645882,25.620287667497,25.7466738645882,214896.884510192,0.0,1.0
2020-08-24,29.0229,29.0229,28.6494,28.7696,9207,26.200671139711,26.200671139711,25.8634908210426,25.9720023988309,10198.7402870378,0.0,1.0
2020-08-25,28.8739,29.18,28.7301,29.18,12057,26.0661601156639,26.3424945080184,25.9363434360802,26.3424945080184,13355.7306007185,0.0,1.0
2020-08-26,28.8337,28.9026,28.7246,28.85,15049,26.0298692219277,26.0920692860676,25.9313782640516,26.0445841863033,16670.0165721334,0.0,1.0
2020-08-27,28.96,29.0599,28.89,28.9,20099,26.143887626875,26.2340732060851,26.0806945283294,26.0897221138359,22263.9818647956,0.0,1.0
2020-08-28,29.1861,29.1861,29.005,29.005,8646,26.3480013351774,26.3480013351774,26.1845117616544,26.1845117616544,9577.31166739752,0.0,1.0
2020-08-31,29.0,29.14,29.0,29.14,9012,26.1799979689011,26.3063841659923,26.1799979689011,26.3063841659923,9982.73568662809,0.0,1.0
2020-09-01,28.927,28.99,28.8337,28.99,25812,26.1140965947035,26.1709703833946,26.0298692219277,26.1709703833946,28592.3627988509,0.0,1.0
2020-09-02,29.6075,29.6135,29.1,29.1,10840,26.728423788422,26.733840339726,26.2702738239663,26.2702738239663,12007.6403509819,0.0,1.0
2020-09-03,28.882,29.6311,28.7474,29.5852,16169,26.0734724599242,26.7497288902174,25.9519611590065,26.7082922727425,17910.6583796149,0.0,1.0
2020-09-04,28.77,29.13,28.57,29.06,43070,25.9723635022512,26.2973565804858,25.7918117921208,26.2341634819402,47709.3237930617,0.0,1.0
2020-09-08,28.3835,28.7156,28.3835,28.5619,17877,25.6234473224243,25.9232534370957,25.6234473224243,25.7844994478606,19802.6371360242,0.0,1.0
2020-09-09,28.84,28.944,28.52,28.65,17485,26.0355566007968,26.1294434900646,25.7466738645882,25.864032476173,19368.4125034057,0.0,1.0
2020-09-10,28.31,28.9074,28.31,28.9074,10092,25.5570945689514,26.0964025271107,25.5570945689514,26.0964025271107,11179.0688581281,0.0,1.0
2020-09-11,28.6105,28.665,28.37,28.438,10736,25.8283735134222,25.8775738544328,25.6112600819905,25.6726476634348,11892.43789743,0.0,1.0
2020-09-14,29.1042,29.11,28.78,28.78,15492,26.274065409879,26.2793014094728,25.9813910877577,25.9813910877577,17160.7347156283,0.0,1.0
2020-09-15,29.06,29.2501,29.0453,29.155,32635,26.2341634819402,26.4057778824191,26.2208929312456,26.3199255442521,36150.3083813924,0.0,1.0
2020-09-16,29.27,29.5501,29.2152,29.34,12883,26.4237427775771,26.6766054476146,26.3742716090014,26.4869358761227,14270.7039337361,0.0,1.0
2020-09-17,29.18,29.2254,28.89,28.89,23042,26.3424945080184,26.383479746218,26.0806945283294,26.0806945283294,25523.9897571332,0.0,1.0
2020-09-18,28.8973,29.2458,28.76,29.22,16030,26.0872846657492,26.4018960206513,25.9633359167447,26.3786048500445,17756.6858695792,0.0,1.0
2020-09-21,27.7949,28.23,27.54,28.18,27134,25.2840177176338,25.6798124896583,25.0521443841725,25.6343292936086,29828.5986437198,0.21260843,1.0
2020-09-22,27.97,28.0,27.758,27.93,31456,25.4432998701998,25.4705897878297,25.2504511189491,25.4069133133601,34579.8038968398,0.0,1.0
2020-09-23,27.375,28.2,27.375,28.12,38121,24.9020498372085,25.6525225720284,24.9020498372085,25.5797494583489,41906.6856673267,0.0,1.0
2020-09-24,27.33,27.61,26.97,27.33,43964,24.8611149607637,25.115820858642,24.5336359492059,24.8611149607637,48329.9370079052,0.0,1.0
2020-09-25,27.5759,27.5759,27.27,27.27,5527,25.0848013189361,25.0848013189361,24.8065351255041,24.8065351255041,6075.87029939706,0.0,1.0
2020-09-28,28.136,28.24,28.03,28.05,37625,25.5943040810848,25.6889091288682,25.4978797054595,25.5160729838794,41361.4293495231,0.0,1.0
2020-09-29,27.9072,28.23,27.8199,28.23,22267,25.3861729759614,25.6798124896583,25.3067593156587,25.6798124896583,24478.2710252712,0.0,1.0
2020-09-30,28.19,28.4308,28.0,28.09,57654,25.6434259328185,25.8624730049938,25.4705897878297,25.5524595407191,63379.4511021237,0.0,1.0
2020-10-01,28.22,28.409,28.04,28.4,191044,25.6707158504483,25.8426423315162,25.5069763446694,25.8344553562272,210016.024150174,0.0,1.0
2020-10-02,28.448,28.525,27.66,27.66,13423,25.8781192244349,25.9481633463515,25.1613040546917,25.1613040546917,14755.9991005621,0.0,1.0
2020-10-05,29.0,29.0299,28.75,28.75,99209,26.3802537088236,26.4074526600613,26.1528377285751,26.1528377285751,109061.157324567,0.0,1.0
2020-10-06,28.66,29.305,28.62,29.07,31399,26.0709679756856,26.6577012047267,26.0345814188459,26.4439301832931,34517.1433925761,0.0,1.0
2020-10-07,29.22,29.275,28.9,28.9,57241,26.5803797714422,26.6304112870969,26.2892873167242,26.2892873167242,62925.4372729848,0.0,1.0
2020-10-08,29.7146,29.7146,29.49,29.49,11802,27.0302995467658,27.0302995467658,26.8259890301106,26.8259890301106,12974.022303869,0.0,1.0
2020-10-09,29.65,29.9,29.61,29.9,50814,26.9715352574696,27.1989512377181,26.9351487006299,27.1989512377181,55860.1905904762,0.0,1.0
2020-10-12,29.7587,29.81,29.65,29.75,11798,27.0704157256817,27.1170814848286,26.9715352574696,27.062501649569,12969.6250754996,0.0,1.0
2020-10-13,29.5398,29.66,29.4713,29.57,56535,26.8712902933761,26.9806318966796,26.808978314788,26.8987621437901,62149.3264657883,0.0,1.0
2020-10-14,29.5,29.785,29.5,29.765,12609,26.8350856693205,27.0943398868038,26.8350856693205,27.0761466083839,13861.1631273923,0.0,1.0
2020-10-15,29.7,29.7,29.38,29.38,14439,27.0170184535193,27.0170184535193,26.7259259988013,26.7259259988013,15872.8951063857,0.0,1.0
2020-10-16,29.64,29.88,29.64,29.7,14884,26.9624386182597,27.1807579592982,26.9624386182597,27.0170184535193,16362.0867624798,0.0,1.0
2020-10-19,29.23,29.82,29.19,29.82,18545,26.5894764106522,27.1261781240386,26.5530898538124,27.1261781240386,20386.6500275589,0.0,1.0
2020-10-20,29.34,29.6337,29.3,29.47,16533,26.6895394419615,26.9567077355574,26.6531528851217,26.8077957516907,18174.8441577585,0.0,1.0
2020-10-21,29.07,29.2812,29.0601,29.1412,6817,26.4439301832931,26.6360512034071,26.4349245104753,26.5086982544679,7493.97644852357,0.0,1.0
2020-10-22,29.24,29.29,28.9819,29.16,24972,26.5985730498621,26.6440562459118,26.3637887918536,26.5257999361826,27451.8967100675,0.0,1.0
2020-10-23,29.3493,29.3772,29.13,29.29,24314,26.6979993164267,26.7233789398225,26.4985100185528,26.6440562459118,26728.5526433038,0.0,1.0
2020-10-26,28.53,29.05,28.31,29.05,89087,25.9527116659564,26.4257369048733,25.7525856033378,26.4257369048733,97933.9709358396,0.0,1.0
2020-10-27,28.1965,28.67,28.1965,28.67,13077,25.649338748305,26.0800646148956,25.649338748305,26.0800646148956,14375.6388466103,0.0,1.0
2020-10-28,27.3476,27.88,27.3476,27.72,13467,24.8771250457732,25.3614301173104,24.8771250457732,25.2158838899514,14804.3686126253,0.0,1.0
2020-10-29,27.47,27.6244,27.231,27.38,21895,24.9884679097029,25.1289200191043,24.7710582325853,24.9065981568134,24069.3287869184,0.0,1.0
2020-10-30,27.55,27.55,27.25,27.45,78207,25.0612410233824,25.0612410233824,24.7883418470842,24.970274631283,85973.5097711136,0.0,1.0
2020-11-02,28.18,28.19,27.96,28.1355,16055,25.6343292936086,25.6434259328185,25.4342032309899,25.5938492491243,17649.3753676171,0.0,1.0
2020-11-03,28.77,28.9267,28.53,28.53,30603,26.171031006995,26.3135753434147,25.9527116659564,25.9527116659564,33642.0949470685,0.0,1.0
2020-11-04,28.91,29.2765,28.78,28.79,14809,26.2983839559341,26.6317757829784,26.1801276462049,26.1892242854149,16279.6387305538,0.0,1.0
2020-11-05,29.54,29.6697,29.43,29.45,74697,26.8714722261603,26.9894556367132,26.771409194851,26.7896024732708,82114.9418769787,0.0,1.0
2020-11-06,29.29,29.64,29.17,29.64,36076,26.6440562459118,26.9624386182597,26.5348965753925,26.9624386182597,39658.6026634789,0.0,1.0
2020-11-09,30.0258,30.7216,30.0258,30.51,98537,27.3133869589791,27.9463311152067,27.3133869589791,27.7538462295244,108322.422958511,0.0,1.0
2020-11-10,30.6522,30.6999,30.07,30.07,123931,27.8832004390897,27.9265914081211,27.3535941042871,27.3535941042871,136238.227261548,0.0,1.0
2020-11-11,30.54,30.82,30.395,30.79,46611,27.7811361471542,28.0358420450325,27.6492348786101,28.0085521274027,51239.8028813454,0.0,1.0
2020-11-12,29.9457,30.36,29.809,30.3,15331,27.2405228789075,27.6173966413753,27.1161718209077,27.5628168061157,16853.4770327585,0.0,1.0
2020-11-13,30.8544,30.87,30.24,30.24,18177,28.0671344839147,28.0813252410822,27.508236970856,27.508236970856,19982.1050175756,0.0,1.0
2020-11-16,31.67,31.67,31.1969,31.33,21870,28.8090563778773,28.8090563778773,28.3786943768551,28.4997706447394,24041.8461096098,0.0,1.0
2020-11-17,31.545,31.6582,31.12,31.33,56334,28.6953483877531,28.7983223436096,28.3087412213307,28.4997706447394,61928.3657402268,0.0,1.0
2020-11-18,31.14,31.73,31.14,31.66,33146,28.3269344997506,28.863636213137,28.3269344997506,28.7999597386674,36437.6328829047,0.0,1.0
2020-11-19,31.2752,31.2752,30.9626,31.14,15009,28.4499210618689,28.4499210618689,28.1655601201662,28.3269344997506,16499.5001490231,0.0,1.0
2020-11-20,31.3139,31.4,31.2423,31.34,58647,28.4851250556114,28.563447119209,28.4199931188682,28.5088672839493,64471.0630448233,0.0,1.0
2020-11-23,32.13,32.18,31.6792,31.68,61494,29.2275017815345,29.2729849775842,28.8174252859505,28.8181530170873,67600.7903367329,0.0,1.0
2020-11-24,32.86,32.9067,32.38,32.51,15240,29.8915564438601,29.9340377489705,29.454917761783,29.5731740715122,16753.440087355,0.0,1.0
2020-11-25,32.68,32.73,32.565,32.6,14645,29.7278169380812,29.7733001341309,29.6232055871669,29.6550438244017,16099.352367409,0.0,1.0
2020-11-27,32.7049,32.84,32.67,32.84,7242,29.7504675697139,29.8733631654402,29.7187202988713,29.8733631654402,7961.18196277067,0.0,1.0
2020-11-30,32.19,32.74,32.1207,32.74,20890,29.2820816167942,29.7823967733408,29.2190419070693,29.7823967733408,22964.5251591106,0.0,1.0
2020-12-01,32.56,32.81,32.4712,32.535,27419,29.6186572675619,29.8460732478104,29.5378791113777,29.5959156695371,30141.9011650385,0.0,1.0
2020-12-02,32.66,32.68,32.4636,32.53,20470,29.7096236596613,29.7278169380812,29.5309656655781,29.5913673499321,22502.8161803252,0.0,1.0
2020-12-03,32.82,33.02,32.6,32.6,16009,29.8551698870203,30.0371026712191,29.6550438244017,29.6550438244017,17598.8072413692,0.0,1.0
2020-12-04,33.49,33.49,32.87,32.87,21995,30.4646447140863,30.4646447140863,29.90065308307,29.90065308307,24179.259496153,0.0,1.0
2020-12-07,33.18,33.3889,33.04,33.32,29725,30.1826488985781,30.3726776916738,30.055295949639,30.3100018475173,32676.9033199887,0.0,1.0
2020-12-08,33.23,33.23,32.96,32.96,29309,30.2281320946278,30.2281320946278,29.9825228359595,29.9825228359595,32219.5915695727,0.0,1.0
2020-12-09,33.34,33.4242,33.13,33.3,26325,30.3281951259372,30.4047888280849,30.1371657025285,30.2918085690974,28939.2592060118,0.0,1.0
2020-12-10,33.3095,33.35,33.03,33.03,12899,30.3004503763469,30.3372917651471,30.0461993104291,30.0461993104291,14179.9621841727,0.0,1.0
2020-12-11,33.042,33.2242,32.885,33.03,15652,30.057115277481,30.2228560438861,29.9142980418849,30.0461993104291,17206.3546094016,0.0,1.0
2020-12-14,33.02,33.63,33.02,33.63,18259,30.0371026712191,30.5919976630254,30.0371026712191,30.5919976630254,20072.248199148,0.0,1.0
2020-12-15,33.4548,33.46,33.05,33.1961,26451,30.4326245440673,30.4373547964564,30.0643925888489,30.1972944877061,29077.7718996474,0.0,1.0
2020-12-16,33.44,33.51,33.322,33.4666,15131,30.4191615180366,30.4828379925061,30.3118211753593,30.443358578335,16633.6156142892,0.0,1.0
2020-12-17,33.6309,33.73,33.5008,33.73,19036,30.5928163605543,30.6829640551248,30.474469084433,30.6829640551248,20926.4098099009,0.0,1.0
2020-12-18,33.5286,33.87,33.4699,33.87,12416,30.4997577414366,30.8103170040639,30.4463604692743,30.8103170040639,13648.9968585695,0.0,1.0
2020-12-21,33.0,33.04,32.54,32.92,24929,30.2434644163397,30.2801231610868,29.8218888517483,30.1701469268456,27201.1495996319,0.24685493,1.0
2020-12-22,32.96,33.02,32.85,32.92,29446,30.2068056715926,30.2617937887133,30.1059941235382,30.1701469268456,32129.8508207614,0.0,1.0
2020-12-23,33.27,33.37,32.99,32.99,19469,30.4909109433825,30.5825578052502,30.2342997301529,30.2342997301529,21243.4987987979,0.0,1.0
2020-12-24,33.2975,33.2975,33.1737,33.23,20031,30.5161138303961,30.5161138303961,30.4026550154039,30.4542521986354,21856.7221962464,0.0,1.0
2020-12-28,33.35,33.68,33.334,33.68,24635,30.5642284328767,30.86666307704,30.5495649349778,30.86666307704,26880.3530180485,0.0,1.0
2020-12-29,33.19,33.4,33.1,33.4,25351,30.4175934538883,30.6100518638105,30.3351112782074,30.6100518638105,27661.6127201359,0.0,1.0
2020-12-30,33.3894,33.5077,33.33,33.3436,13304,30.6003372964525,30.708755534042,30.5458990605031,30.5583630337171,14516.5908890651,0.0,1.0
2020-12-31,33.56,33.5695,33.22,33.52,13405,30.7566868427988,30.7653932946762,30.4450875124486,30.7200280980517,14626.7965174321,0.0,1.0
2021-01-04,33.23,33.63,32.9799,33.58,27025,30.4542521986354,30.8208396461062,30.2250433971043,30.7750162151724,29488.1891744575,0.0,1.0
2021-01-05,33.65,33.8,33.1,33.1,33247,30.8391690184797,30.9766393112813,30.3351112782074,30.3351112782074,36277.2923398035,0.0,1.0
2021-01-06,34.73,34.9295,33.73,33.73,86312,31.8289551266509,32.0117906160769,30.9124865079739,30.9124865079739,94178.8930259306,0.0,1.0
2021-01-07,35.02,35.0746,34.8,34.86,39491,32.0947310260672,32.1447702126469,31.8931079299582,31.9480960470789,43090.4006915264,0.0,1.0
2021-01-08,34.95,35.14,34.7099,35.14,38572,32.0305782227598,32.2047072603084,31.8105341074154,32.2047072603084,42087.6385878696,0.0,1.0
2021-01-11,35.115,35.2384,34.59,34.59,64944,32.1817955448415,32.2948877723862,31.7006495200361,31.7006495200361,70863.3101848647,0.0,1.0
2021-01-12,35.53,35.57,35.17,35.17,59793,32.5621300215924,32.5987887663395,32.2322013188687,32.2322013188687,65242.8231381439,0.0,1.0
2021-01-13,35.33,35.66,35.3148,35.66,66157,32.378836297857,32.6812709420204,32.3649059748531,32.6812709420204,72186.868870105,0.0,1.0
2021-01-14,35.77,35.97,35.5261,35.56,41068,32.7820824900749,32.9653762138103,32.5585557939796,32.5896240801527,44811.1360968223,0.0,1.0
2021-01-15,35.56,35.75,35.23,35.75,347997,32.5896240801527,32.7637531177014,32.2871894359893,32.7637531177014,379715.129256011,0.0,1.0
2021-01-19,35.57,35.9,35.52,35.9,55602,32.5987887663395,32.9012234105029,32.5529653354057,32.9012234105029,60669.8351333279,0.0,1.0
2021-01-20,35.88,35.88,35.69,35.88,27627,32.8828940381294,32.8828940381294,32.7087650005807,32.8828940381294,30145.0583653187,0.0,1.0
2021-01-21,35.92,36.0,35.77,35.77,44272,32.9195527828764,32.9928702723706,32.7820824900749,32.7820824900749,48307.1641491798,0.0,1.0
2021-01-22,35.85,35.86,35.435,35.6,30286,32.8553999795691,32.8645646657558,32.4750655028181,32.6262828248998,33046.4124824281,0.0,1.0
2021-01-25,35.9775,36.315,35.76,35.98,116507,32.9722497284504,33.2815578872538,32.7729178038881,32.9745408999971,127126.011328345,0.0,1.0
2021-01-26,36.2545,36.29,35.95,36.17,131844,33.2261115358239,33.2586461717869,32.9470468414368,33.1486699375457,143860.899667611,0.0,1.0
2021-01-27,35.845,36.3,35.68,35.95,51932,32.8508176364757,33.2678108579737,32.699600314394,32.9470468414368,56665.3335877124,0.0,1.0
2021-01-28,35.43,36.02,35.43,35.98,34989,32.4704831597247,33.0111996447441,32.4704831597247,32.9745408999971,38178.0666429267,0.0,1.0
2021-01-29,34.78,35.61,34.74,35.61,79712,31.8747785575847,32.6354475110866,31.8381198128376,32.6354475110866,86977.3371128347,0.0,1.0
2021-02-01,35.29,35.32,34.76,35.0,37599,32.34217755311,32.3696716116703,31.8564491852112,32.0764016536936,41025.9546631055,0.0,1.0
2021-02-02,35.3,35.52,35.295,35.52,55230,32.3513422392967,32.5529653354057,32.3467598962033,32.5529653354057,60263.9292545898,0.0,1.0
2021-02-03,35.55,35.57,35.192,35.29,47707,32.580459393966,32.5987887663395,32.2523636284796,32.34217755311,52055.2466584956,0.0,1.0
2021-02-04,35.9278,35.9278,35.6,35.74,28559,32.9267012381021,32.9267012381021,32.6262828248998,32.7545884315146,31162.0053518347,0.0,1.0
2021-02-05,36.2,36.2897,36.05,36.05,28077,33.176163996106,33.2583712312013,33.0386937033044,33.0386937033044,30636.0735412116,0.0,1.0
2021-02-08,36.69,36.69,36.43,36.46,45441,33.6252336192577,33.6252336192577,33.3869517784017,33.414445836962,49582.712461666,0.0,1.0
2021-02-09,36.66,36.77,36.52,36.75,12127,33.5977395606974,33.6985511087519,33.4694339540826,33.6802217363783,13232.3134178963,0.0,1.0
2021-02-10,36.68,36.95,36.34,36.95,35852,33.6160689330709,33.8635154601137,33.3044696027208,33.8635154601137,39119.7246358058,0.0,1.0
2021-02-11,36.65,36.89,36.43,36.89,38140,33.5885748745106,33.8085273429931,33.3869517784017,33.8085273429931,41616.2640190124,0.0,1.0
2021-02-12,36.75,36.805,36.6349,36.71,38488,33.6802217363783,33.7306275104056,33.5747361983686,33.6435629916312,41995.9824217029,0.0,1.0
2021-02-16,36.61,36.97,36.59,36.97,53382,33.5519161297635,33.8818448324873,33.53358675739,33.8818448324873,58247.493598923,0.0,1.0
2021-02-17,36.69,36.7499,36.51,36.51,25615,33.6252336192577,33.6801300895165,33.4602692678958,33.4602692678958,27949.6749566597,0.0,1.0
2021-02-18,36.51,36.665,36.409,36.53,51930,33.4602692678958,33.6023219037908,33.3677059374095,33.4785986402694,56663.1512980419,0.0,1.0
2021-02-19,36.91,36.97,36.68,36.75,88644,33.8268567153666,33.8818448324873,33.6160689330709,33.6802217363783,96723.4427818914,0.0,1.0
2021-02-22,37.08,37.295,36.87,36.87,45697,33.9826563805417,34.1796971335573,33.7901979706196,33.7901979706196,49862.0455395073,0.0,1.0
2021-02-23,36.88,37.1,36.44,37.1,72274,33.7993626568063,34.0009857529153,33.3961164645885,34.0009857529153,78861.4018277426,0.0,1.0
2021-02-24,37.29,37.3395,36.85,36.97,69466,34.1751147904639,34.2204799870884,33.771868598246,33.8818448324873,75797.4671301708,0.0,1.0
2021-02-25,36.36,37.43,36.28,37.43,124747,33.3227989750943,34.3034203970787,33.2494814856001,34.3034203970787,136117.044771362,0.0,1.0
2021-02-26,36.05,36.47,35.75,36.47,109124,33.0386937033044,33.4236105231488,32.7637531177014,33.4236105231488,119070.089009195,0.0,1.0
2021-03-01,36.98,37.1534,36.46,36.46,32173,33.891009518674,34.0499251771526,33.414445836962,33.414445836962,35105.4027866724,0.0,1.0
2021-03-02,36.97,37.2,36.8879,37.07,50758,33.8818448324873,34.092632614783,33.8066027588939,33.9734916943549,55384.3295510495,0.0,1.0
2021-03-03,36.99,37.32,36.795,37.04,61342,33.9001742048608,34.2026088490242,33.7214628242188,33.9459976357946,66933.0064880508,0.0,1.0
2021-03-04,36.67,37.25,36.15,37.03,73762,33.6069042468842,34.1384560457168,33.1303405651721,33.9368329496079,80485.025342695,0.0,1.0
2021-03-05,37.75,37.86,36.7,37.09,173807,34.5966903550553,34.6975019031097,33.6343983054445,33.9918210667285,189648.610392042,0.0,1.0
2021-03-08,38.64,38.9,37.93,37.99,189244,35.4123474256778,35.6506292665338,34.7616547064171,34.8166428235378,206492.613214839,0.0,1.0
2021-03-09,38.34,38.95,38.31,38.95,51224,35.1374068400747,35.6964526974676,35.1099127815144,35.6964526974676,55892.8030443075,0.0,1.0
2021-03-10,38.95,39.11,38.46,38.46,130491,35.6964526974676,35.843087676456,35.2473830743159,35.2473830743159,142384.580705426,0.0,1.0
2021-03-11,39.23,39.44,39.075,39.41,98866,35.9530639106972,36.1455223206193,35.8110112748023,36.118028262059,107877.125288508,0.0,1.0
2021-03-12,39.83,39.878,39.35,39.35,73560,36.5029450819034,36.5469355755999,36.0630401449384,36.0630401449384,80264.6140859609,0.0,1.0
2021-03-15,40.28,40.3,39.98,40.07,58278,36.915355960308,36.9336853326815,36.6404153747049,36.7228975503858,63589.7387126377,0.0,1.0
2021-03-16,40.16,40.34,40.079,40.34,24487,36.8053797260668,36.9703440774286,36.7311457679539,36.9703440774286,26718.8635824215,0.0,1.0
2021-03-17,40.28,40.2905,39.6697,40.09,55054,36.915355960308,36.9249788808041,36.3560351623294,36.7412269227594,60071.8877635739,0.0,1.0
2021-03-18,40.16,40.7615,40.1034,40.23,50362,36.8053797260668,37.3566356002009,36.7535076022496,36.8695325293741,54952.2361962637,0.0,1.0
2021-03-19,40.39,40.6291,39.94,40.08,106819,37.0161675083625,37.2352951550881,36.6037566299578,36.7320622365726,116555.000163788,0.0,1.0
2021-03-22,40.46,40.495,40.09,40.36,43265,37.196058814857,37.2282353363231,36.8559070165006,37.1041258963823,47061.4886569866,0.12628747,1.0
2021-03-23,39.55,40.34,39.45,40.34,109340,36.3594692567373,37.0857393126873,36.2675363382627,37.0857393126873,118934.546856695,0.0,1.0
2021-03-24,39.37,39.98,39.35,39.6,79027,36.1939900034829,36.7547808061785,36.175603419788,36.4054357159747,85961.591681398,0.0,1.0
2021-03-25,40.19,40.27,39.15,39.41,170117,36.9478399349753,37.0213862697551,35.9917375828386,36.2307631708728,185044.707404614,0.0,1.0
2021-03-26,41.07,41.07,40.38,40.51,148607,37.7568496175525,37.7568496175525,37.1225124800772,37.2420252740943,161647.212408386,0.0,1.0
2021-03-29,40.79,41.27,40.69,41.1,175928,37.4994374458234,37.9407154545019,37.4075045273487,37.7844294930949,191365.620627444,0.0,1.0
2021-03-30,40.97,41.06,40.65,40.82,136416,37.6649166990778,37.7476563257051,37.3707313599589,37.5270173213658,148386.456411222,0.0,1.0
2021-03-31,40.68,41.18,40.68,41.18,74403,37.3983112355013,37.8579758278747,37.3983112355013,37.8579758278747,80931.8372944823,0.0,1.0
2021-04-01,40.91,40.97,40.52,40.97,142796,37.609756947993,37.6649166990778,37.2512185659418,37.6649166990778,155326.299185556,0.0,1.0
2021-04-05,41.34,41.43,41.085,41.34,375605,38.0050684974342,38.0878081240614,37.7706395553237,38.0050684974342,408564.207720039,0.0,1.0
2021-04-06,41.35,41.55,41.31,41.36,121096,38.0142617892816,38.198127626231,37.9774886218918,38.0234550811291,131722.13175561,0.0,1.0
2021-04-07,41.23,41.51,41.185,41.51,119772,37.903942287112,38.1613544588411,37.8625724737984,38.1613544588411,130281.951217488,0.0,1.0
2021-04-08,41.225,41.42,41.01,41.42,165603,37.8993456411883,38.0786148322139,37.7016898664677,38.0786148322139,180134.605479324,0.0,1.0
2021-04-09,41.6,41.6,41.2648,41.39,62368,38.2440940854683,38.2440940854683,37.9359349427412,38.0510349566715,67840.7702428972,0.0,1.0
2021-04-12,41.68,41.72,41.54,41.72,70901,38.3176404202481,38.354413587638,38.1889343343835,38.354413587638,77122.5380161565,0.0,1.0
2021-04-13,41.4,41.7,41.25,41.7,165336,38.060228248519,38.336027003943,37.922328870807,38.336027003943,179844.176322467,0.0,1.0
2021-04-14,41.56,41.79,41.4496,41.58,75784,38.2073209180785,38.4187666305702,38.1058269760824,38.2257075017734,82434.0195627199,0.0,1.0
2021-04-15,41.84,41.88,41.65,41.85,237253,38.4647330898076,38.5015062571975,38.2900605447057,38.4739263816551,258071.867984192,0.0,1.0
2021-04-16,42.27,42.369,42.08,42.19,226650,38.8600446392487,38.9510582285387,38.6853720941468,38.786498304469,246538.458433053,0.0,1.0
2021-04-19,42.105,42.425,41.997,42.42,207582,38.7083553237655,39.0025406628845,38.6090677718128,38.9979440169608,225797.248084933,0.0,1.0
2021-04-20,41.71,42.15,41.5401,42.15,251910,38.3452202957905,38.7497251370791,38.189026267302,38.7497251370791,274015.014621091,0.0,1.0
2021-04-21,42.21,42.24,41.7725,41.78,199393,38.8048848881639,38.8324647637063,38.4026783698372,38.4095733387228,216889.666191669,0.0,1.0
2021-04-22,41.88,42.37,41.8,42.37,139918,38.5015062571975,38.9519775577234,38.4279599224177,38.9519775577234,152195.755689547,0.0,1.0
2021-04-23,42.17,42.309,41.74,42.05,141086,38.768111720774,38.8958984774539,38.3728001713329,38.6577922186044,153466.24728209,0.0,1.0
2021-04-26,42.02,42.35,41.98,42.35,132778,38.630212343062,38.9335909740285,38.5934391756721,38.9335909740285,144429.223180339,0.0,1.0
2021-04-27,42.08,42.22,41.94,41.98,158418,38.6853720941468,38.8140781800114,38.5566660082823,38.5934391756721,172319.124235815,0.0,1.0
2021-04-28,42.11,42.24,42.0667,42.22,208443,38.7129519696892,38.8324647637063,38.6731450159897,38.8140781800114,226733.800534573,0.0,1.0
2021-04-29,42.34,42.4133,42.05,42.35,146478,38.924397682181,38.9917845114229,38.6577922186044,38.9335909740285,159331.393401089,0.0,1.0
2021-04-30,41.99,42.269,41.9,42.19,100726,38.6026324675196,38.859125310064,38.5198928408924,38.786498304469,109564.671361693,0.0,1.0
2021-05-03,42.68,42.87,42.245,42.29,120846,39.2369696049949,39.4116421500968,38.8370614096301,38.8784312229437,131450.194342823,0.0,1.0
2021-05-04,42.73,42.73,42.305,42.64,127185,39.2829360642323,39.2829360642323,38.8922211607149,39.2001964376051,138345.43938146,0.0,1.0
2021-05-05,42.86,42.95,42.6779,42.88,291260,39.4024488582494,39.4851884848766,39.235039013707,39.4208354419443,316817.963393827,0.0,1.0
2021-05-06,43.21,43.21,42.59,42.92,216052,39.7242140729108,39.7242140729108,39.1542299783677,39.4576086093342,235010.487630169,0.0,1.0
2021-05-07,43.72,43.75,43.14,43.41,788014,40.1930719571316,40.220651832674,39.6598610299785,39.9080799098601,857161.953600988,0.0,1.0
2021-05-10,43.85,44.43,43.82,43.98,590164,40.3125847511487,40.8457956783019,40.2850048756063,40.4320975451658,641950.685121043,0.0,1.0
2021-05-11,43.2,43.64,42.84,43.64,445976,39.7150207810633,40.1195256223519,39.3840622745544,40.1195256223519,485110.238421086,0.0,1.0
2021-05-12,42.05,43.06,42.0,42.93,750507,38.6577922186044,39.5863146951987,38.6118257593671,39.4668019011816,816363.72743532,0.0,1.0
2021-05-13,42.81,42.97,42.13,42.27,205250,39.356482399012,39.5035750685715,38.7313385533842,38.8600446392487,223260.615898452,0.0,1.0
2021-05-14,43.25,43.29,43.0,43.17,242777,39.7609872403006,39.7977604076905,39.5311549441139,39.6874409055209,264080.597057142,0.0,1.0
2021-05-17,43.37,43.44,43.09,43.3,354851,39.8713067424702,39.9356597854025,39.6138945707411,39.806953699538,385989.051460081,0.0,1.0
2021-05-18,42.92,43.48,42.92,43.48,431133,39.4576086093342,39.9724329527924,39.4576086093342,39.9724329527924,468964.770349072,0.0,1.0
2021-05-19,42.56,42.59,41.98,42.56,249687,39.1266501028253,39.1542299783677,38.5934391756721,39.1266501028253,271596.947146586,0.0,1.0
2021-05-20,42.75,42.91,42.46,42.68,172674,39.3013226479272,39.4484153174867,39.0347171843506,39.2369696049949,187826.083262603,0.0,1.0
2021-05-21,42.92,43.22,42.86,43.05,107168,39.4576086093342,39.7334073647582,39.4024488582494,39.5771214033513,116571.954614398,0.0,1.0
2021-05-24,43.0,43.27,42.98,43.27,119545,39.5311549441139,39.7793738239956,39.512768360419,39.7793738239956,130035.032046677,0.0,1.0
2021-05-25,42.69,43.2,42.65,43.2,111341,39.2461628968424,39.7150207810633,39.2093897294525,39.7150207810633,121111.133908646,0.0,1.0
2021-05-26,43.02,43.02,42.75,42.91,111807,39.5495415278089,39.5495415278089,39.3013226479272,39.4484153174867,121618.025246081,0.0,1.0
2021-05-27,43.22,43.37,43.179,43.37,107334,39.7334073647582,39.8713067424702,39.6957148681836,39.8713067424702,116752.521056489,0.0,1.0
2021-05-28,43.08,43.45,42.95,43.45,165175,39.6047012788937,39.94485307725,39.4851884848766,39.94485307725,179669.048628632,0.0,1.0
2021-06-01,43.19,43.37,43.0199,43.37,114985,39.7058274892158,39.8713067424702,39.5494495948904,39.8713067424702,125074.893637435,0.0,1.0
2021-06-02,43.1,43.33,43.01,43.33,185174,39.6230878625886,39.8345335750804,39.5403482359614,39.8345335750804,201422.953901973,0.0,1.0
2021-06-03,43.09,43.12,42.6801,43.0,80972,39.6138945707411,39.6414744462835,39.2370615379134,39.5311549441139,88077.264752884,0.0,1.0
2021-06-04,43.27,43.33,43.015,43.32,134581,39.7793738239956,39.8345335750804,39.5449448818851,39.8253402832329,146390.435801362,0.0,1.0
2021-06-07,43.51,43.68,43.145,43.4,197897,40.0000128283348,40.1562987897418,39.6644576759022,39.8988866180126,215262.392713549,0.0,1.0
2021-06-08,43.66,43.69,43.3,43.61,179087,40.1379122060468,40.1654920815892,39.806953699538,40.0919457468095,194801.821775425,0.0,1.0
2021-06-09,43.47,43.73,43.455,43.57,195059,39.9632396609449,40.2022652489791,39.9494497231737,40.0551725794196,212175.359203587,0.0,1.0
2021-06-10,43.45,43.78,43.4026,43.69,96745,39.94485307725,40.2482317082165,39.901276873893,40.1654920815892,105234.340000466,0.0,1.0
2021-06-11,43.63,43.7,43.45,43.65,117221,40.1103323305044,40.1746853734367,39.94485307725,40.1287189141994,127507.101857405,0.0,1.0
2021-06-14,43.2,43.65,42.96,43.65,128893,39.7150207810633,40.1287189141994,39.494381776724,40.1287189141994,140203.315785623,0.0,1.0
2021-06-15,43.16,43.22,42.94,43.15,262252,39.6782476136734,39.7334073647582,39.4759951930291,39.6690543218259,285264.52151328,0.0,1.0
2021-06-16,42.73,43.08,42.585,43.04,114616,39.2829360642323,39.6047012788937,39.149633332444,39.5679281115038,124673.51401616,0.0,1.0
2021-06-17,42.14,42.7321,41.76,42.62,213432,38.7405318452316,39.2848666555202,38.3911867550278,39.1818098539101,232160.583544158,0.0,1.0
2021-06-18,41.57,41.84,41.47,41.84,260506,38.2165142099259,38.4647330898076,38.1245812914513,38.4647330898076,283365.310622373,0.0,1.0
2021-06-21,42.2,42.24,41.6,41.61,366751,38.8930884099013,38.9299538965458,38.3401061102345,38.3493224818956,397934.256001638,0.10594335,1.0
2021-06-22,42.36,42.449,41.985,42.29,122696,39.0405503564791,39.122576064263,38.6949364191873,38.9760357548513,133128.311782046,0.0,1.0
2021-06-23,42.24,42.415,42.23,42.36,162072,38.9299538965458,39.0912404006152,38.9207375248846,39.0405503564791,175852.283262206,0.0,1.0
2021-06-24,42.48,42.52,42.2025,42.35,152797,39.1511468164125,39.1880123030569,38.8953925028166,39.031333984818,165788.670008486,0.0,1.0
2021-06-25,42.85,42.87,42.57,42.58,57546,39.4921525678737,39.5105853111959,39.2340941613625,39.2433105330236,62438.8882262632,0.0,1.0
2021-06-28,42.67,42.82,42.53,42.82,95616,39.3262578779737,39.4645034528904,39.1972286747181,39.4645034528904,103745.816158245,0.0,1.0
2021-06-29,42.74,43.0065,42.66,42.69,87626,39.3907724796015,39.6363887843701,39.3170415063125,39.3446906212959,95076.4609132613,0.0,1.0
2021-06-30,42.78,42.8596,42.629,42.72,70720,39.4276379662459,39.5010002846684,39.2884707541631,39.3723397362792,76733.0166364532,0.0,1.0
2021-07-01,43.21,43.27,42.88,42.97,87533,39.8239419476738,39.8792401776405,39.5198016828571,39.6027490278071,94975.5535243023,0.0,1.0
2021-07-02,43.18,43.29,43.04,43.29,110691,39.7962928326905,39.8976729209627,39.6672636294349,39.8976729209627,120102.578400815,0.0,1.0
2021-07-06,42.59,43.16,42.23,43.16,104471,39.2525269046847,39.7778600893682,38.9207375248846,39.7778600893682,113353.718623118,0.0,1.0
2021-07-07,42.7,42.76,42.33,42.49,127224,39.353906992957,39.4092052229237,39.0129012414958,39.1603631880736,138041.308096099,0.0,1.0
2021-07-08,42.32,42.572,41.86,42.15,156960,39.0036848698347,39.2359374356947,38.5797317734234,38.8470065515957,170305.631946517,0.0,1.0
2021-07-09,43.02,43.04,42.67,42.67,164029,39.6488308861126,39.6672636294349,39.3262578779737,39.3262578779737,177975.678533099,0.0,1.0
2021-07-12,43.09,43.13,42.745,42.94,67440,39.7133454877404,39.7502109743849,39.395380665432,39.5750999128237,73174.1323806902,0.0,1.0
2021-07-13,42.495,43.01,42.495,42.91,92391,39.1649713739042,39.6396145144515,39.1649713739042,39.5474507978404,100246.608315307,0.0,1.0
2021-07-14,42.602,42.9,42.54,42.76,62225,39.2635865506781,39.5382344261793,39.2064450463792,39.4092052229237,67515.7234191642,0.0,1.0
2021-07-15,42.39,42.5382,42.18,42.5,232355,39.0681994714625,39.2047860994802,38.8746556665791,39.1695795597347,252111.14367312,0.0,1.0
2021-07-16,42.11,42.68,42.0856,42.63,303523,38.8101410649513,39.3354742496348,38.7876531180981,39.2893923913292,329330.251817678,0.0,1.0
2021-07-19,41.85,41.9,41.4309,41.54,282698,38.5705154017623,38.6165972600679,38.184257265445,38.2848078802678,306734.591870645,0.0,1.0
2021-07-20,42.69,42.91,42.1,42.1,197370,39.3446906212959,39.5474507978404,38.8009246932902,38.8009246932902,214151.519987793,0.0,1.0
2021-07-21,43.16,43.2182,42.92,42.92,197900,39.7778600893682,39.8314993724359,39.5566671695015,39.5566671695015,214726.583602292,0.0,1.0
2021-07-22,42.9825,43.12,42.7835,43.12,80777,39.6142694923835,39.7409946027238,39.4308636963273,39.7409946027238,87645.1199779804,0.0,1.0
2021-07-23,43.49,43.51,43.0801,43.16,60847,40.082000354185,40.1004330975072,39.7042212797959,39.7778600893682,66020.5580214687,0.0,1.0
2021-07-26,43.57,43.77,43.44,43.49,105879,40.1557313274739,40.3400587606962,40.0359184958794,40.082000354185,114881.434791446,0.0,1.0
2021-07-27,43.4,43.42,43.0887,43.42,392657,39.999053009235,40.0174857525572,39.7121473594245,40.0174857525572,426042.93146804,0.0,1.0
2021-07-28,43.48,43.62,43.1118,43.49,145653,40.0727839825239,40.2018131857795,39.7334371779617,40.082000354185,158037.246495324,0.0,1.0
2021-07-29,43.98,44.12,43.77,43.77,118614,40.5336025655796,40.6626317688352,40.3400587606962,40.3400587606962,128699.236924721,0.0,1.0
2021-07-30,43.77,44.18,43.76,43.89,71167,40.3400587606962,40.7179299988019,40.3308423890351,40.4506552206296,77218.0231188697,0.0,1.0
2021-08-02,43.79,44.17,43.75,43.92,82623,40.3584915040184,40.7087136271408,40.321626017374,40.4783043356129,89648.077397535,0.0,1.0
2021-08-03,44.51,44.51,43.46,43.98,588483,41.0220702636186,41.0220702636186,40.0543512392017,40.5336025655796,638519.171793975,0.0,1.0
2021-08-04,43.91,44.3899,43.91,44.32,173250,40.4690879639518,40.9113816399687,40.4690879639518,40.8469592020575,187980.700399682,0.0,1.0
2021-08-05,44.11,44.29,43.92,43.92,92233,40.6534153971741,40.8193100870741,40.4783043356129,40.4783043356129,100075.174256646,0.0,1.0
2021-08-06,44.12,44.2216,43.995,44.15,148271,40.6626317688352,40.7562701049121,40.5474271230713,40.6902808838185,160877.843745808,0.0,1.0
2021-08-09,44.37,44.469,44.0186,44.17,102819,40.893041060363,40.9842831398081,40.5691777601915,40.7087136271408,111561.256186984,0.0,1.0
2021-08-10,44.8,44.91,44.3673,44.47,133644,41.2893450417909,41.3907251300632,40.8905526400145,40.9852047769742,145007.173011343,0.0,1.0
2021-08-11,44.89,44.89,44.61,44.88,85572,41.372292386741,41.372292386741,41.1142339802298,41.3630760150799,92847.8181506585,0.0,1.0
2021-08-12,44.87,45.01,44.61,45.01,151822,41.3538596434187,41.4828888466743,41.1142339802298,41.4828888466743,164730.769962947,0.0,1.0
2021-08-13,44.67,44.97,44.62,44.97,115281,41.1695322101965,41.4460233600299,41.1234503518909,41.4460233600299,125082.846307508,0.0,1.0
2021-08-16,44.75,44.76,44.2,44.54,120065,41.2432631834854,41.2524795551465,40.7363627421241,41.049719378602,130273.609197621,0.0,1.0
2021-08-17,44.4,44.5301,43.9545,44.49,115521,40.9206901753464,41.0405951706575,40.5101008178438,41.0036375202964,125343.252472564,0.0,1.0
2021-08-18,44.06,44.5776,44.04,44.42,125334,40.6073335388685,41.0843729360478,40.5889007955463,40.9391229186686,135990.609546284,0.0,1.0
2021-08-19,43.84,44.0952,43.56,43.79,112787,40.404573362324,40.6397751671156,40.1465149558128,40.3584915040184,122376.792242303,0.0,1.0
2021-08-20,44.37,44.399,43.95,43.95,91930,40.893041060363,40.9197685381803,40.5059534505963,40.5059534505963,99746.4114732628,0.0,1.0
2021-08-23,44.66,44.74,44.5,44.64,84753,41.1603158385353,41.2340468118243,41.0128538919575,41.1418830952131,91959.1821124056,0.0,1.0
2021-08-24,44.849,45.02,44.7,44.78,97937,41.3345052629304,41.4921052183355,41.1971813251798,41.2709122984687,106264.160779473,0.0,1.0
2021-08-25,45.12,45.25,44.8825,45.04,150323,41.5842689349466,41.7040817665411,41.3653801079951,41.5105379616577,163104.316457035,0.0,1.0
2021-08-26,44.73,45.23,44.634,45.23,125490,41.2248304401631,41.6856490232189,41.1363532722165,41.6856490232189,136159.873553571,0.0,1.0
2021-08-27,44.95,45.0499,44.66,44.8,202639,41.4275906167077,41.5196621696022,41.1603158385353,41.2893450417909,219868.520336457,0.0,1.0
2021-08-30,44.94,45.1671,44.77,45.02,183680,41.4183742450465,41.6276780454704,41.2616959268076,41.4921052183355,199297.518322734,0.0,1.0
2021-08-31,45.05,45.0877,44.886,45.0,339104,41.5197543333188,41.5545000544812,41.3686058380765,41.4736724750132,367936.550812893,0.0,1.0
2021-09-01,45.0,45.17,44.8096,45.17,176815,41.4736724750132,41.6303507932522,41.2981927585856,41.6303507932522,191848.816976449,0.0,1.0
2021-09-02,45.31,45.3485,45.06,45.06,95984,41.7593799965078,41.7948630274031,41.5289707049799,41.5289707049799,104145.105611331,0.0,1.0
2021-09-03,45.2,45.25,45.009,45.25,109483,41.6579999082355,41.7040817665411,41.4819672095082,41.7040817665411,118791.867370034,0.0,1.0
2021-09-07,44.8,45.12,44.76,45.12,127685,41.2893450417909,41.5842689349466,41.2524795551465,41.5842689349466,138541.504938144,0.0,1.0
2021-09-08,44.52,44.735,44.42,44.67,111805,41.0312866352798,41.2294386259937,40.9391229186686,41.1695322101965,121311.297016949,0.0,1.0
2021-09-09,44.6,44.7789,44.42,44.45,61782,41.1050176085687,41.269898497586,40.9391229186686,40.966772033652,67035.0570394987,0.0,1.0
2021-09-10,44.13,44.81,44.1,44.79,90353,40.6718481404963,41.2985614134521,40.644199025513,41.2801286701298,98035.3259637084,0.0,1.0
2021-09-13,44.23,44.4076,44.045,44.34,99625,40.7640118571074,40.9276946178088,40.5935089813768,40.8653919453797,108095.684140366,0.0,1.0
2021-09-14,43.85,44.34,43.7801,44.34,111414,40.4137897339851,40.8653919453797,40.3493672960739,40.8653919453797,120887.051973046,0.0,1.0
2021-09-15,44.48,44.51,43.82,43.82,86941,40.9944211486353,41.0220702636186,40.3861406190018,40.3861406190018,94333.2183171645,0.0,1.0
2021-09-16,44.58,44.76,44.31,44.43,158752,41.0865848652464,41.2524795551465,40.8377428303964,40.9483392903297,172249.997978934,0.0,1.0
2021-09-17,44.37,44.61,44.2446,44.59,74734,40.893041060363,41.1142339802298,40.7774677597327,41.0958012369076,81088.3097470121,0.0,1.0
2021-09-20,43.5,43.77,43.01,43.43,165465,40.0912167258461,40.3400587606962,39.6396145144515,40.0267021242183,179533.775420683,0.0,1.0
2021-09-21,43.34,43.91,43.225,43.86,118872,39.9437547792683,40.4690879639518,39.8377665051655,40.4230061056462,128979.173552156,0.0,1.0
2021-09-22,44.0,44.309,43.63,43.63,65955,40.5520353089018,40.8368211932302,40.2110295574406,40.2110295574406,71562.8692344071,0.0,1.0
2021-09-23,44.55,44.83,44.1,44.1,142683,41.2308827484857,41.4900218544245,40.8144091853696,40.8144091853696,154169.089436569,0.18656691,1.0
2021-09-24,44.62,44.7763,44.34,44.34,97531,41.2956675249704,41.4403226758927,41.0365284190315,41.0365284190315,105382.319280069,0.0,1.0
2021-09-27,45.2,45.36,44.8,44.8,154310,41.8324556729866,41.9805351620945,41.4622569502168,41.4622569502168,166732.071732141,0.0,1.0
2021-09-28,44.67,45.25,44.65,45.09,169303,41.3419423653166,41.8787305133328,41.3234324291781,41.7306510242249,182932.019574017,0.0,1.0
2021-09-29,44.81,45.0125,44.6254,44.88,156298,41.471511918286,41.6589250216882,41.3006652077278,41.5362966947707,168880.10723602,0.0,1.0
2021-09-30,43.7,44.83,43.7,44.83,233838,40.4442104625999,41.4900218544245,40.4442104625999,41.4900218544245,252662.135893334,0.0,1.0
2021-10-01,44.27,44.52,43.57,44.0,212351,40.9717436425468,41.2031178442779,40.3238958776997,40.7218595046772,229445.416138888,0.0,1.0
2021-10-04,44.22,44.77,44.0803,44.3,223068,40.9254688022006,41.434492046009,40.7961768982732,40.9995085467545,241025.142746064,0.0,1.0
2021-10-05,44.29,44.65,44.128,44.45,323649,40.9902535786853,41.3234324291781,40.8403230959635,41.1383330677932,349702.989333392,0.0,1.0
2021-10-06,44.03,44.05,43.39,43.91,222088,40.7496244088849,40.7681343450234,40.1573064524533,40.638564792054,239966.252004716,0.0,1.0
2021-10-07,44.67,44.88,44.36,44.36,122012,41.3419423653166,41.5362966947707,41.05503835517,41.05503835517,131834.05829941,0.0,1.0
2021-10-08,44.57,44.869,44.5296,44.71,190566,41.2493926846242,41.5261162298946,41.2120026136244,41.3789622375936,205906.707159012,0.0,1.0
2021-10-11,44.3,44.9398,44.3,44.71,259611,40.9995085467545,41.5916414038248,40.9995085467545,41.3789622375936,280509.881890045,0.0,1.0
2021-10-12,44.28,44.532,44.1593,44.4,78065,40.9809986106161,41.214223805961,40.8692911460203,41.092058227447,84349.2915544654,0.0,1.0
2021-10-13,44.32,44.43,43.8,44.35,340055,41.018018482893,41.1198231316547,40.5367601432923,41.0457833871008,367429.684744172,0.0,1.0
2021-10-14,45.02,45.09,44.63,44.71,332531,41.6658662477402,41.7306510242249,41.3049224930396,41.3789622375936,359299.99705243,0.0,1.0
2021-10-15,45.11,45.46,45.09,45.33,160564,41.7491609603634,42.0730848427869,41.7306510242249,41.9527702578868,173489.523463155,0.0,1.0
2021-10-18,45.16,45.32,44.87,45.04,147806,41.7954358007096,41.9435152898175,41.5270417267015,41.6843761838787,159704.494812007,0.0,1.0
2021-10-19,45.32,45.42,45.19,45.37,532622,41.9435152898175,42.03606497051,41.8232007049173,41.9897901301637,575498.473916897,0.0,1.0
2021-10-20,45.75,45.91,45.295,45.4,380812,42.341478916795,42.489558405903,41.9203778696444,42.0175550343715,411467.654075952,0.0,1.0
2021-10-21,45.76,45.8368,45.4957,45.81,219907,42.3507338848643,42.4218120396361,42.1061250787941,42.3970087252105,237609.679854837,0.0,1.0
2021-10-22,45.82,46.0057,45.59,45.78,93068,42.4062636932798,42.5781284503256,42.1933994276871,42.3692438210028,100560.044403907,0.0,1.0
2021-10-25,45.95,46.129,45.85,45.94,167603,42.5265782781799,42.6922422066194,42.4340285974875,42.5173233101107,181095.168288005,0.0,1.0
2021-10-26,45.58,46.09,45.55,46.09,226090,42.1841444596179,42.6561478311494,42.1563795554101,42.6561478311494,244290.416032141,0.0,1.0
2021-10-27,44.51,45.53,44.51,45.53,214670,41.1938628762087,42.1378696192717,41.1938628762087,42.1378696192717,231951.097393161,0.0,1.0
2021-10-28,45.15,45.15,44.82,44.82,189142,41.7861808326403,41.7861808326403,41.4807668863553,41.4807668863553,204368.074081787,0.0,1.0
2021-10-29,45.04,45.24,44.88,45.13,252327,41.6843761838787,41.8694755452636,41.5362966947707,41.7676708965019,272639.514379858,0.0,1.0
2021-11-01,45.83,45.8899,45.23,45.23,166772,42.415518661349,42.4709559200838,41.8602205771943,41.8602205771943,180197.272159371,0.0,1.0
2021-11-02,45.89,45.934,45.6,45.93,144631,42.4710484697645,42.5117703292691,42.2026543957564,42.5080683420414,156273.904910189,0.0,1.0
2021-11-03,46.49,46.559,45.7501,45.88,219606,43.0263465539192,43.0902058335969,42.3415714664757,42.4617935016952,237284.449127137,0.0,1.0
2021-11-04,46.28,46.8197,46.1058,46.7,180272,42.831992224465,43.3314828511622,42.6707706806988,43.2207008833733,194784.032371826,0.0,1.0
2021-11-05,46.92,47.03,46.73,46.73,174877,43.4243101808967,43.5261148296584,43.248465787581,43.248465787581,188954.730790627,0.0,1.0
2021-11-08,47.16,47.33,47.06,47.25,177719,43.6464294145586,43.8037638717357,43.5538797338661,43.7297241271818,192025.513940537,0.0,1.0
2021-11-09,47.21,47.33,46.93,47.21,991831,43.6927042549048,43.8037638717357,43.4335651489659,43.6927042549048,1071674.14579846,0.0,1.0
2021-11-10,46.85,47.495,46.75,47.15,444052,43.359525404412,43.9564708448783,43.2669757237195,43.6371744464893,479798.521915628,0.0,1.0
2021-11-11,47.25,47.3209,46.95,47.13,174348,43.7297241271818,43.7953418507927,43.4520750851044,43.6186645103508,188383.14589045,0.0,1.0
2021-11-12,47.4,47.4689,47.1993,47.41,99723,43.8685486482204,43.9323153782175,43.6828014390707,43.8778036162897,107750.776938269,0.0,1.0
2021-11-15,47.37,47.6,47.28,47.6,137032,43.8407837440127,44.0536480096053,43.7574890313895,44.0536480096053,148063.179661712,0.0,1.0
2021-11-16,47.31,47.56,47.27,47.46,160119,43.7852539355972,44.0166281373284,43.7482340633203,43.9240784566359,173008.700626522,0.0,1.0
2021-11-17,46.93,47.29,46.8306,47.29,278565,43.4335651489659,43.7667439994587,43.3415707663576,43.7667439994587,300989.693228332,0.0,1.0
2021-11-18,46.87,47.1799,46.543,47.16,165264,43.3780353405505,43.6648468010164,43.0753978846862,43.6464294145586,178567.877018602,0.0,1.0
2021-11-19,46.18,46.65,46.12,46.65,156158,42.7394425437726,43.1744260430271,42.6839127353571,43.1744260430271,168728.837130112,0.0,1.0
2021-11-22,46.58,46.9396,46.141,46.29,236596,43.1096412665424,43.4424499183124,42.7033481683025,42.8412471925343,255642.1569797,0.0,1.0
2021-11-23,46.83,46.9099,46.42,46.58,189892,43.3410154682735,43.4149626631467,42.9615617774344,43.1096412665424,205178.449649146,0.0,1.0
2021-11-24,46.79,46.8897,46.62,46.7,154606,43.3039955959965,43.3962676276469,43.1466611388193,43.2207008833733,167051.899956058,0.0,1.0
2021-11-26,45.79,46.0203,45.38,45.65,140483,42.378498789072,42.5916407037067,41.999045098233,42.2489292361026,151791.987772318,0.0,1.0
2021-11-29,45.87,46.33,45.59,46.33,171941,42.452538533626,42.8782670648112,42.1933994276871,42.8782670648112,185782.380569607,0.0,1.0
2021-11-30,44.53,45.56,44.48,45.43,539655,41.2123728123472,42.1656345234794,41.1660979720009,42.0453199385792,583097.635737207,0.0,1.0
2021-12-01,44.15,45.6697,44.13,45.3,151979,40.8606840257159,42.267161523199,40.8421740895774,41.925005353679,164213.42446879,0.0,1.0
2021-12-02,45.26,45.4799,44.23,44.23,157272,41.887985481402,42.0915022292447,40.9347237702698,40.9347237702698,169932.514972829,0.0,1.0
2021-12-03,45.19,45.595,44.831,45.56,240384,41.8232007049173,42.1980269117217,41.4909473512314,42.1656345234794,259735.09384524,0.0,1.0
2021-12-06,45.74,46.0796,45.38,45.53,226151,42.3322239487258,42.6465226643573,41.999045098233,42.1378696192717,244356.326578286,0.0,1.0
2021-12-07,46.46,46.6899,46.14,46.27,217567,42.9985816497114,43.2113533656234,42.7024226714956,42.8227372563958,235081.308084678,0.0,1.0
2021-12-08,46.43,46.64,46.29,46.61,263524,42.9708167455037,43.1651710749578,42.8412471925343,43.1374061707501,284737.881350144,0.0,1.0
2021-12-09,46.05,46.4094,46.05,46.18,296054,42.6191279588724,42.951751511281,42.6191279588724,42.7394425437726,319886.570958377,0.0,1.0
2021-12-10,46.46,46.46,45.915,46.35,137352,42.9985816497114,42.9985816497114,42.4941858899376,42.8967770009497,148408.939903785,0.0,1.0
2021-12-13,45.73,46.46,45.6433,46.46,192288,42.3229689806565,42.9985816497114,42.2427284074962,42.9985816497114,207767.329461668,0.0,1.0
2021-12-14,45.65,46.0386,45.4,45.43,201975,42.2489292361026,42.6085772952734,42.0175550343715,42.0453199385792,218234.140289671,0.0,1.0
2021-12-15,46.09,46.1399,45.2,45.71,242019,42.6561478311494,42.7023301218149,41.8324556729866,42.3044590445181,261501.712582081,0.0,1.0
2021-12-16,46.27,46.805,46.17,46.39,231869,42.8227372563958,43.3178780481004,42.7301875757033,42.9337968732267,250534.629903828,0.0,1.0
2021-12-17,46.0,46.39,45.745,46.15,185432,42.5728531185262,42.9337968732267,42.3368514327604,42.7116776395648,200359.416275253,0.0,1.0
2021-12-20,45.18,45.55,44.7732,45.55,377071,41.8139457368481,42.1563795554101,41.4374536357912,42.1563795554101,407425.500745966,0.0,1.0
2021-12-21,46.05,46.06,45.6099,45.67,340543,42.6191279588724,42.6283829269416,42.2118168141449,42.2674391722411,367956.969113333,0.0,1.0
2021-12-22,46.31,46.39,45.775,46.04,243962,42.8597571286728,42.9337968732267,42.3646163369682,42.6098729908031,263601.125551918,0.0,1.0
2021-12-23,46.26,46.4296,46.1233,46.18,225639,43.071079803489,43.2289884747963,42.9438031798588,42.9965945811743,242344.983864427,0.27833431,1.0
2021-12-27,46.92,46.92,46.1862,46.34,222896,43.6855828875855,43.6855828875855,43.0023671859037,43.1455650258038,239398.896128087,0.0,1.0
2021-12-28,46.91,47.22,46.7833,46.93,179404,43.6762722347962,43.9649024712657,43.5583062639552,43.6948935403749,192686.811611528,0.0,1.0
2021-12-29,47.07,47.14,46.83,46.91,331884,43.8252426794256,43.890417248951,43.6017870124815,43.6762722347962,356456.209364789,0.0,1.0
2021-12-30,47.11,47.43,47.04,47.11,284059,43.862485290583,44.1604261798419,43.7973107210576,43.862485290583,305090.315821047,0.0,1.0
2021-12-31,47.09,47.23,46.9947,47.04,204945,43.8438639850043,43.9742131240551,43.7551334639219,43.7973107210576,220118.830158328,0.0,1.0
2022-01-03,47.24,47.38,47.0014,47.16,270469,43.9835237768444,44.1138729158952,43.7613716012908,43.9090385545297,290494.131957807,0.0,1.0
2022-01-04,47.83,47.99,47.45,47.45,513585,44.5328522914155,44.681822736045,44.1790474854206,44.1790474854206,551610.087520383,0.0,1.0
2022-01-05,47.41,48.46,47.3366,48.0,675622,44.1418048742632,45.119423417144,44.0734646827894,44.6911333888343,725644.07167401,0.0,1.0
2022-01-06,47.46,47.7783,47.1199,47.62,661293,44.1883581382099,44.4847162164946,43.8717028368444,44.3373285828394,710254.17332402,0.0,1.0
2022-01-07,47.64,47.84,47.42,47.59,853197,44.355949888418,44.5421629442048,44.1511155270525,44.3093966244713,916366.466781796,0.0,1.0
2022-01-10,47.73,47.78,47.07,47.58,754109,44.4397457635221,44.4862990274688,43.8252426794256,44.300085971682,809942.135167321,0.0,1.0
2022-01-11,48.29,48.29,47.495,47.86,542735,44.9611423197252,44.9611423197252,44.2209454229726,44.5607842497835,582918.311185831,0.0,1.0
2022-01-12,48.37,48.59,47.93,48.45,699118,45.0356275420399,45.2404619034054,44.6259588193089,45.1101127643546,750879.681390763,0.0,1.0
2022-01-13,48.3,48.72,48.1419,48.39,819274,44.9704529725145,45.3615003896668,44.823251551915,45.0542488476186,879931.857128176,0.0,1.0
2022-01-14,48.41,48.48,47.79,48.09,1734490,45.0728701531973,45.1380447227226,44.4956096802581,44.7749292639384,1862909.12059976,0.0,1.0
2022-01-18,47.88,48.55,47.6652,48.55,856545,44.5794055553622,45.203219292248,44.3794127334472,45.203219292248,919962.347839494,0.0,1.0
2022-01-19,47.38,48.22,47.35,48.13,647608,44.1138729158952,44.8959677501998,44.0859409575272,44.8121718750957,695555.955798748,0.0,1.0
2022-01-20,46.46,47.79,46.439,47.47,957947,43.2572928592759,44.4956096802581,43.2377404884182,44.1976687909992,1028872.00465334,0.0,1.0
2022-01-21,45.75,46.535,45.58,46.41,636037,42.5962365112327,43.3271227551959,42.4379554138139,43.2107395953292,683128.255763314,0.0,1.0
2022-01-24,46.28,46.43,44.48,45.18,1280019,43.0897011090677,43.2293609009078,41.4137836069864,42.0655293022403,1374789.7477881,0.0,1.0
2022-01-25,46.41,46.78,45.09,45.81,732306,43.2107395953292,43.5552337485348,41.9817334271362,42.6521004279687,786524.872711822,0.0,1.0
2022-01-26,46.15,47.17,45.67,46.9,1026553,42.9686626228063,43.918349207319,42.521751288918,43.6669615820068,1102557.49325684,0.0,1.0
2022-01-27,46.09,47.05,45.83,46.62,743816,42.9127987060703,43.8066213738469,42.6707217335474,43.4062633039053,798887.056395847,0.0,1.0
2022-01-28,46.69,46.74,45.655,46.05,601527,43.4714378734307,43.5179911373774,42.507785309734,42.8755560949129,646063.185482196,0.0,1.0
2022-01-31,47.15,47.189,46.42,46.59,732443,43.8997279017404,43.9360394476188,43.2200502481185,43.3783313455373,786672.015992857,0.0,1.0
2022-02-01,47.94,47.94,47.1125,47.23,1557622,44.6352694720983,44.6352694720983,43.8648129537803,43.9742131240551,1672946.0707452,0.0,1.0
2022-02-02,48.17,48.25,47.485,47.89,937272,44.8494144862531,44.9238997085678,44.2116347701833,44.5887162081516,1006666.25767965,0.0,1.0
2022-02-03,47.84,48.27,47.79,47.95,914796,44.5421629442048,44.9425210141465,44.4956096802581,44.6445801248876,982526.167281554,0.0,1.0
2022-02-04,47.79,48.205,47.46,47.8,2516832,44.4956096802581,44.8820017710158,44.1883581382099,44.5049203330475,2703174.58608429,0.0,1.0
2022-02-07,47.93,48.3,47.69,47.92,1143425,44.6259588193089,44.9704529725145,44.4025031523647,44.6166481665196,1228082.5264036,0.0,1.0
2022-02-08,48.43,48.49,47.8,48.04,751557,45.0914914587759,45.147355375512,44.5049203330475,44.7283759999917,807201.188793592,0.0,1.0
2022-02-09,49.32,49.3841,48.72,48.72,701104,45.9201395570272,45.9798208414069,45.3615003896668,45.3615003896668,753012.721946496,0.0,1.0
2022-02-10,48.61,49.55,48.38,48.75,720294,45.2590832089841,46.1342845711821,45.0449381948292,45.3894323480348,773623.521676853,0.0,1.0
2022-02-11,48.29,48.948,48.0515,48.72,570962,44.9611423197252,45.5737832732638,44.7390832506994,45.3615003896668,613235.197271752,0.0,1.0
2022-02-14,47.62,48.26,47.4001,48.24,685370,44.3373285828394,44.9332103613571,44.1325873280018,44.9145890557785,736113.799436986,0.0,1.0
2022-02-15,48.34,48.36,47.67,47.77,796168,45.0076955836719,45.0263168892506,44.3838818467861,44.4769883746795,855115.122445025,0.0,1.0
2022-02-16,48.55,48.77,48.19,48.22,1008497,45.203219292248,45.4080536536135,44.8680357918318,44.8959677501998,1083164.65323957,0.0,1.0
2022-02-17,47.83,48.3787,47.7201,48.32,917161,44.5328522914155,45.0437278099666,44.4305282172607,44.9890742780932,985066.268446863,0.0,1.0
2022-02-18,47.67,48.22,47.45,47.78,1103209,44.3838818467861,44.8959677501998,44.1790474854206,44.4862990274688,1184888.99216931,0.0,1.0
2022-02-22,46.86,47.78,46.57,47.65,1051521,43.6297189708495,44.4862990274688,43.3597100399586,44.3652605412074,1129374.0877158,0.0,1.0
2022-02-23,46.41,47.31,46.34,47.22,2348256,43.2107395953292,44.0486983463698,43.1455650258038,43.9649024712657,2522117.46386725,0.0,1.0
2022-02-24,46.58,46.69,45.38,45.68,1921230,43.3690206927479,43.4714378734307,42.2517423580271,42.5310619417073,2063475.07899722,0.0,1.0
2022-02-25,47.81,47.87,46.56,46.56,1000169,44.5142309858368,44.5700949025729,43.3503993871693,43.3503993871693,1074220.06021433,0.0,1.0
2022-02-28,48.01,48.0358,47.02,47.21,1342783,44.7004440416236,44.7244655258201,43.7786894154789,43.9555918184764,1442200.70319593,0.0,1.0
2022-03-01,47.62,48.339,47.3272,48.1,921007,44.3373285828394,45.0067645183929,44.0647126691675,44.7842399167277,989197.020701315,0.0,1.0
2022-03-02,48.94,49.1797,48.11,48.11,1133864,45.5663347510323,45.7895110983928,44.793550569517,44.793550569517,1217813.64384904,0.0,1.0
2022-03-03,48.93,49.1299,48.4599,49.09,985810,45.557024098243,45.7431440475019,45.1193303106161,45.7059945428724,1058797.9407079,0.0,1.0
2022-03-04,48.98,49.03,48.315,48.52,849007,45.6035773621897,45.6501306261364,44.9844189516985,45.17528733388,911866.245266932,0.0,1.0
2022-03-07,47.72,49.05,47.6101,49.03,2012430,44.4304351107328,45.668751931715,44.3281110365779,45.6501306261364,2161427.39454743,0.0,1.0
2022-03-08,47.46,48.41,47.45,47.8,1603105,44.1883581382099,45.0728701531973,44.1790474854206,44.5049203330475,1721796.56601023,0.0,1.0
2022-03-09,48.21,48.53,47.7603,47.8,1589255,44.8866570974104,45.1845979866693,44.4679570414738,44.5049203330475,1706921.13212459,0.0,1.0
2022-03-10,48.51,48.57,47.69,47.91,1739856,45.1659766810907,45.2218405978267,44.4025031523647,44.6073375137302,1868672.41144672,0.0,1.0
2022-03-11,48.2,48.8436,48.2,48.65,814425,44.8773464446211,45.4765800581431,44.8773464446211,45.2963258201414,874723.84421038,0.0,1.0
2022-03-14,47.84,48.4099,47.5733,48.27,763829,44.5421629442048,45.0727770466694,44.2938478343131,44.9425210141465,820381.789850964,0.0,1.0
2022-03-15,48.19,48.27,47.3466,47.74,748635,44.8680357918318,44.9425210141465,44.0827753355788,44.4490564163114,804062.848157212,0.0,1.0
2022-03-16,48.95,48.9669,48.0148,48.59,958574,45.5756454038216,45.5913804070356,44.7049131549625,45.2404619034054,1029545.42682275,0.0,1.0
2022-03-17,49.9,49.9,48.8985,49.19,1938432,46.460157418809,46.460157418809,45.5276955419565,45.7991010707658,2081950.69009475,0.0,1.0
2022-03-18,50.12,50.1352,49.51,49.79,1246490,46.6649917801745,46.6791439724143,46.0970419600247,46.3577402381262,1338778.30932228,0.0,1.0
2022-03-21,50.45,50.7891,50.11,50.43,1524879,46.9722433222227,47.2879675583092,46.6556811273851,46.953622016644,1637778.82657787,0.0,1.0
2022-03-22,50.64,50.8463,50.25,50.68,1247245,47.1491457252202,47.3412244922643,46.7860302664359,47.1863883363775,1339589.20842579,0.0,1.0
2022-03-23,50.25,50.8,50.24,50.68,1487917,46.7860302664359,47.2981161698496,46.7767196136466,47.1863883363775,1598080.21377779,0.0,1.0
2022-03-24,50.62,50.62,50.14,50.37,1064847,47.2672851814545,47.2672851814545,46.8190770248544,47.0338434332253,1140377.64032932,0.14688633,1.0
2022-03-25,51.02,51.02,50.54,50.66,1368328,47.6407919786213,47.6407919786213,47.1925838220212,47.3046358611712,1465384.84480544,0.0,1.0
2022-03-28,50.53,50.75,50.11,50.72,1328712,47.183246152092,47.3886748905337,46.7910640150669,47.3606618807462,1422958.84313638,0.0,1.0
2022-03-29,50.95,50.97,50.154,50.4,1062369,47.5754282891171,47.5941036289755,46.8321497627553,47.0618564430128,1137723.87336304,0.0,1.0
2022-03-30,50.555,51.17,50.35,51.0,1399547,47.2065903269149,47.7808570275589,47.015168093367,47.622116638763,1498818.23904277,0.0,1.0
2022-03-31,49.78,50.5897,49.72,50.33,1168044,46.4829209074043,47.2389920415692,46.4268948878293,46.9964927535086,1250894.50458218,0.0,1.0
2022-04-01,49.91,50.19,49.449,50.04,1006193,46.6043106164835,46.8657653745003,46.1738440327488,46.7257003255627,1077563.25467966,0.0,1.0
2022-04-04,50.05,50.1,49.61,50.07,1441052,46.7350379954919,46.7817263451377,46.3241805186085,46.7537133353502,1543267.22933139,0.0,1.0
2022-04-05,49.31,50.36,49.2023,49.92,690673,46.0440504207334,47.0245057632961,45.9434837155962,46.6136482864127,739663.112145848,0.0,1.0
2022-04-06,48.84,49.1915,48.49,49.15,1014012,45.6051799340624,45.9333990320727,45.2783614865415,45.8946477018667,1085936.86400545,0.0,1.0
2022-04-07,49.35,49.5,48.4527,49.02,1073744,46.0814011004501,46.2214661493876,45.2435319777057,45.7732579927875,1149905.7132506,0.0,1.0
2022-04-08,49.91,50.1611,49.4113,49.45,1512804,46.6043106164835,46.838779508405,46.1386410171159,46.1747777997418,1620108.66894563,0.0,1.0
2022-04-11,49.49,50.169,49.39,49.75,1532806,46.2121284794584,46.846156267649,46.1187517801667,46.4549078976168,1641529.43039011,0.0,1.0
2022-04-12,49.63,50.35,49.45,49.86,1338046,46.3428558584668,47.015168093367,46.1747777997418,46.5576222668377,1432954.91289554,0.0,1.0
2022-04-13,50.47,50.5,49.705,49.79,1846958,47.127220132517,47.1552331423045,46.4128883829356,46.4922585773335,1977964.53934448,0.0,1.0
2022-04-14,50.3,50.78,50.26,50.44,1318928,46.9684797437211,47.4166879003213,46.9311290640045,47.0992071227295,1412480.85443661,0.0,1.0
2022-04-18,50.36,50.56,50.101,50.33,1143548,47.0245057632961,47.2112591618795,46.7826601121307,46.9964927535086,1224660.97931751,0.0,1.0
2022-04-19,50.93,51.04,50.2,50.25,2012247,47.5567529492588,47.6594673184797,46.8751030444294,46.9217913940753,2154977.64995323,0.0,1.0
2022-04-20,51.06,51.338,50.81,51.04,1836111,47.678142658338,47.9377298823689,47.4447009101088,47.6594673184797,1966348.1510139,0.0,1.0
2022-04-21,50.18,51.605,50.05,51.4,2373746,46.8564277045711,48.1870456694777,46.7350379954919,47.9956234359297,2542118.12797628,0.0,1.0
2022-04-22,48.66,50.12,48.65,50.1,1643989,45.4371018753374,46.8004016849961,45.4277642054082,46.7817263451377,1760598.74944227,0.0,1.0
2022-04-25,48.75,48.88,47.27,48.21,1698764,45.5211409046999,45.6425306137791,44.1391657551829,45.0169067285248,1819258.99382389,0.0,1.0
2022-04-26,47.88,48.92,47.88,48.81,1444232,44.7087636208622,45.6798812934958,44.7087636208622,45.5771669242749,1546672.78984501,0.0,1.0
2022-04-27,48.04,48.49,47.54,48.13,1669282,44.8581663397289,45.2783614865415,44.3912828432704,44.9422053690914,1787685.8066973,0.0,1.0
2022-04-28,49.18,49.35,47.79,48.61,1096883,45.9226607116542,46.0814011004501,44.6247245914997,45.3904135256915,1174685.98517659,0.0,1.0
2022-04-29,47.99,49.56,47.8901,49.08,1719280,44.811477990083,46.2774921689626,44.7181946674906,45.8292840123625,1841230.21379164,0.0,1.0
2022-05-02,48.5,48.5094,47.4101,48.01,1974254,45.2876991564707,45.2964765662041,44.2699865108905,44.8301533299414,2114289.7692633,0.0,1.0
2022-05-03,49.23,49.41,48.5,48.54,1380680,45.9693490613,46.1374271200251,45.2876991564707,45.3250498361874,1478612.9842596,0.0,1.0
2022-05-04,50.8,50.86,49.02,49.62,2568870,47.4353632401796,47.4913892597546,45.7732579927875,46.3335181885376,2751082.46434725,0.0,1.0
2022-05-05,49.16,50.61,48.612,50.61,1833132,45.9039853717958,47.2579475115254,45.3922810596774,47.2579475115254,1963157.84762709,0.0,1.0
2022-05-06,49.0,49.24,48.0195,48.98,2376174,45.7545826529291,45.9786867312292,44.8390241163741,45.7359073130708,2544718.3483936,0.0,1.0
2022-05-09,47.1,48.36,46.96,48.31,1833032,43.980425366387,45.1569717774623,43.8496979873786,45.1102834278165,1963050.75452917,0.0,1.0
2022-05-10,47.0,47.9399,46.3112,47.77,2169257,43.8870486670953,44.7646962637379,43.2438699623741,44.6060492516413,2323124.52298579,0.0,1.0
2022-05-11,46.54,48.05,46.465,47.22,1820885,43.4575158503535,44.8675040096581,43.3874833258847,44.092477405537,1950042.15592573,0.0,1.0
2022-05-12,46.98,47.3,46.11,46.35,2975272,43.868373327237,44.1671787649704,43.0559960433992,43.2801001216993,3186310.95612598,0.0,1.0
2022-05-13,48.21,48.5,47.52,47.57,2113324,45.0169067285248,45.2876991564707,44.3726075034121,44.4192958530579,2263224.14053034,0.0,1.0
2022-05-16,48.45,48.79,47.9,48.33,1943222,45.2410108068248,45.5584915844166,44.7274389607205,45.1289587676748,2081056.63911906,0.0,1.0
2022-05-17,49.56,49.56,48.81,49.2,1848039,46.2774921689626,46.2774921689626,45.5771669242749,45.9413360515125,1979122.21573292,0.0,1.0
2022-05-18,47.58,49.18,47.29,49.18,2187666,44.4286335229871,45.9226607116542,44.1578410950412,45.9226607116542,2342839.29138052,0.0,1.0
2022-05-19,47.34,48.02,46.8615,47.04,1901364,44.2045294446871,44.8394909998706,43.7577219385763,43.924399346812,2036229.61019481,0.0,1.0
2022-05-20,47.22,47.89,46.15,47.89,1563473,44.092477405537,44.7181012907914,43.0933467231159,44.7181012907914,1674371.67072697,0.0,1.0
2022-05-23,48.18,48.27,47.4499,47.84,1612594,44.9888937187373,45.0729327480998,44.3071504372086,44.6714129411455,1726976.87135261,0.0,1.0
2022-05-24,47.73,47.84,46.74,47.84,1523080,44.5686985719246,44.6714129411455,43.6442692489369,44.6714129411455,1631113.55568713,0.0,1.0
2022-05-25,48.8,48.98,47.57,47.68,2496733,45.5678292543458,45.7359073130708,44.4192958530579,44.5220102222788,2673828.71630603,0.0,1.0
2022-05-26,49.8,49.97,49.01,49.14,3133553,46.5015962472627,46.6603366360586,45.7639203228583,45.8853100319375,3355818.98243301,0.0,1.0
2022-05-27,50.94,50.94,50.01,50.17,3015892,47.566090619188,47.566090619188,46.6976873157752,46.8470900346419,3229812.17249808,0.0,1.0
2022-05-31,50.3,50.98,50.1989,50.88,2070646,46.9684797437211,47.6034412989046,46.8740759007372,47.510064599613,2217518.94820321,0.0,1.0
2022-06-01,50.13,50.82,49.5405,50.73,2403829,46.8097393549253,47.4540385800379,46.2592837126007,47.3699995506754,2574334.94462132,0.0,1.0
2022-06-02,50.46,50.46,49.6201,50.2,1561200,47.1178824625878,47.1178824625878,46.3336115652369,46.8751030444294,1671937.44461141,0.0,1.0
2022-06-03,50.18,50.44,49.97,50.18,1623996,46.8564277045711,47.0992071227295,46.6603366360586,46.8564277045711,1739187.62637661,0.0,1.0
2022-06-06,50.28,50.54,50.0611,50.54,1261497,46.9498044038628,47.1925838220212,46.7454028091133,47.1925838220212,1350976.21737443,0.0,1.0
2022-06-07,51.1,51.1,49.86,50.08,1579498,47.7154933380547,47.7154933380547,46.5576222668377,46.7630510052794,1691533.33966746,0.0,1.0
2022-06-08,50.34,50.995,50.2321,50.99,1969517,47.0058304234378,47.6174478037984,46.9050769649021,47.6127789688338,2109216.76921518,0.0,1.0
2022-06-09,49.17,50.24,49.15,50.23,1342267,45.913323041725,46.9124537241461,45.8946477018667,46.9031160542169,1437475.31255843,0.0,1.0
2022-06-10,47.77,48.58,47.63,48.54,1894802,44.6060492516413,45.362400515904,44.475321872633,45.3250498361874,2029202.16110978,0.0,1.0
2022-06-13,45.3,46.67,45.12,46.67,3228537,42.2996447791365,43.5789055594327,42.1315667204115,43.5789055594327,3457540.29055432,0.0,1.0
2022-06-14,45.45,46.05,44.98,45.78,2473000,42.4397098280741,42.9999700238242,42.0008393414031,42.7478529357367,2648412.31137844,0.0,1.0
2022-06-15,45.56,46.06,44.73,45.79,1415987,42.5424241972949,43.0093076937534,41.7673975931739,42.7571906056658,1516424.3443396,0.0,1.0
2022-06-16,43.36,44.54,43.0,44.49,3404227,40.4881368128777,41.5899818645197,40.1519806954276,41.5432935148738,3645692.15427695,0.0,1.0
2022-06-17,43.37,43.8595,42.79,43.34,2547062,40.4974744828069,40.9545534258397,39.9558896269151,40.4694614730194,2727727.60155446,0.0,1.0
2022-06-21,44.13,44.5592,43.99,44.06,2088353,41.2071373974237,41.6079101907837,41.0764100184154,41.1417737079195,2236481.92305059,0.0,1.0
2022-06-22,43.54,44.0286,43.1601,43.27,1977005,40.6562148716027,41.112453424342,40.3014767909936,40.4040977835152,2117235.90038688,0.0,1.0
2022-06-23,43.28,43.6,42.7196,43.53,1912945,40.6118750486585,40.9121476922715,40.0860225815312,40.8464630514811,2038621.94249351,0.21251511,1.0
2022-06-24,44.55,44.5799,43.54,43.77,1826871,41.8035821029976,41.8316388281351,40.855846571594,41.0716675341909,1946893.04015801,0.0,1.0
2022-06-27,44.73,45.08,44.5002,44.8,1148422,41.9724854650299,42.3009086689816,41.7568521728353,42.0381701058202,1223871.19778263,0.0,1.0
2022-06-28,44.14,45.5,44.06,45.1,4258433,41.4188577783684,42.6950165137237,41.3437896174651,42.3196757092074,4538204.15873874,0.0,1.0
2022-06-29,43.65,44.36,43.3528,44.36,1802994,40.959065292836,41.6252952208523,40.6801870750804,41.6252952208523,1921447.3654936,0.0,1.0
2022-06-30,43.07,43.61,42.69,43.13,1077912,40.4148211262874,40.9215312123844,40.058247361997,40.4711222469649,1148728.82141257,0.0,1.0
2022-07-01,43.54,43.6,42.46,42.98,1089043,40.855846571594,40.9121476922715,39.8424263994001,40.3303694452713,1160591.10749079,0.0,1.0
2022-07-05,43.19,43.19,42.205,42.77,1492593,40.5274233676423,40.5274233676423,39.603146636521,40.1333155229002,1590653.59485622,0.0,1.0
2022-07-06,43.01,43.3188,42.3,43.1,2008408,40.35852000561,40.6482831066965,39.6922900775936,40.4429716866261,2140356.68473454,0.0,1.0
2022-07-07,43.99,44.155,43.43,43.55,1051019,41.2781049766748,41.4329330585378,40.752627850352,40.8652300917069,1120069.00113573,0.0,1.0
2022-07-08,43.97,44.23,43.62,44.05,972133,41.259337936449,41.5033094593846,40.9309147324973,41.3344060973522,1036000.33708342,0.0,1.0
2022-07-11,43.42,43.79,43.375,43.59,1318713,40.7432443302391,41.0904345744167,40.7010184897311,40.9027641721586,1405350.00099399,0.0,1.0
2022-07-12,43.33,43.77,43.08,43.26,1212808,40.658792649223,41.0716675341909,40.4242046464003,40.5931080084326,1292487.23869828,0.0,1.0
2022-07-13,43.21,43.49,42.62,42.79,1078453,40.5461904078681,40.8089289710295,39.9925627212066,40.1520825631261,1149305.36411029,0.0,1.0
2022-07-14,42.46,42.509,41.9101,42.39,2588782,39.8424263994001,39.8884056479534,39.3264266283914,39.7767417586098,2758860.18130801,0.0,1.0
2022-07-15,43.24,43.28,42.59,43.01,1297720,40.5743409682068,40.6118750486585,39.9644121608679,40.35852000561,1382977.79978655,0.0,1.0
2022-07-18,43.38,44.03,43.24,43.81,1129074,40.7057102497875,41.3156390571264,40.5743409682068,41.1092016146425,1203252.07002759,0.0,1.0
2022-07-19,44.68,44.785,43.85,43.89,1762680,41.9255678644653,42.0240948256508,41.1467356950941,41.1842697755457,1878484.8103811,0.0,1.0
2022-07-20,44.93,44.98,44.3499,44.61,1184216,42.160155867288,42.2070734678525,41.6158178655383,41.859883223675,1262016.79726908,0.0,1.0
2022-07-21,44.93,44.945,44.1,44.61,2217137,42.160155867288,42.1742311474574,41.3813236979168,41.859883223675,2362798.79333397,0.0,1.0
2022-07-22,44.32,45.2,44.0789,45.01,1791332,41.5877611404007,42.4135109103365,41.3615244704785,42.2352240281912,1909019.19369914,0.0,1.0
2022-07-25,44.76,44.835,44.29,44.54,755518,42.0006360253686,42.0710124262154,41.559610580062,41.7941985828846,805154.132893949,0.0,1.0
2022-07-26,44.35,44.76,44.2971,44.75,814314,41.6159117007394,42.0006360253686,41.5662728793422,41.9912525052557,867812.92116588,0.0,1.0
2022-07-27,45.3,45.44,44.275,44.63,1494009,42.5073461114655,42.6387153930462,41.5455352998926,41.8786502639008,1592162.62343287,0.0,1.0
2022-07-28,45.59,45.67,44.785,45.41,1540119,42.7794681947398,42.8545363556431,42.0240948256508,42.6105648327075,1641301.96500745,0.0,1.0
2022-07-29,46.36,46.43,45.6398,45.95,1606051,43.5019992434336,43.5676838842239,42.8261981249021,43.1172749188044,1711565.57525891,0.0,1.0
2022-08-01,46.2,46.3316,45.7,46.07,1335559,43.3518629216271,43.4753500463129,42.8826869159818,43.2298771601593,1423302.75198435,0.0,1.0
2022-08-02,45.6,46.22,45.51,46.05,1222673,42.7888517148527,43.3706299618529,42.7044000338366,43.2111101199335,1303000.35092194,0.0,1.0
2022-08-03,45.99,46.2,45.7293,46.06,1016857,43.1548089992561,43.3518629216271,42.9101806299126,43.2204936400464,1083662.62102576,0.0,1.0
2022-08-04,45.76,46.125,45.7114,45.96,1356979,42.9389880366592,43.2814865207803,42.8933841289105,43.1266584389173,1446130.00630071,0.0,1.0
2022-08-05,45.88,46.08,45.39,45.45,945260,43.0515902780141,43.2392606802722,42.5917977924817,42.6480989131591,1007361.83076953,0.0,1.0
2022-08-08,46.33,46.77,46.17,46.17,1145911,43.4738486830949,43.8867235680628,43.3237123612884,43.3237123612884,1221195.22973462,0.0,1.0
2022-08-09,46.15,46.46,45.94,46.41,982271,43.3049453210626,43.5958344445627,43.1078913986915,43.5489168439981,1046804.38490131,0.0,1.0
2022-08-10,47.16,47.2299,46.73,46.81,1830605,44.2526808524661,44.3182716580553,43.8491894876111,43.9242576485144,1950872.35704024,0.0,1.0
2022-08-11,47.61,48.14,47.49,47.53,2336003,44.6749392575469,45.1722658235309,44.562337016192,44.5998710966436,2489474.06931756,0.0,1.0
2022-08-12,48.18,48.18,47.57,47.81,1922878,45.2097999039825,45.2097999039825,44.6374051770953,44.862609659805,2049207.5221912,0.0,1.0
2022-08-15,48.07,48.11,47.47,47.73,1669040,45.1065811827406,45.1441152631922,44.5435699759662,44.7875414989018,1778692.8358627,0.0,1.0
2022-08-16,48.42,48.66,48.0486,48.13,1675945,45.4350043866923,45.660208869402,45.086500449699,45.162882303418,1786051.48157019,0.0,1.0
2022-08-17,47.69,48.06,47.4701,48.06,1629194,44.7500074184501,45.0971976626277,44.5436638111673,45.0971976626277,1736229.02748316,0.0,1.0
2022-08-18,48.0,48.07,47.686,47.94,1064649,45.0408965419502,45.1065811827406,44.746254010405,44.9845954212728,1134594.46688419,0.0,1.0
2022-08-19,47.49,47.75,47.267,47.75,1135022,44.562337016192,44.8063085391276,44.3530845176742,44.8063085391276,1209590.84260806,0.0,1.0
2022-08-22,46.68,46.98,46.545,46.98,1241871,43.8022718870466,44.0837774904338,43.6755943655224,44.0837774904338,1323459.62395488,0.0,1.0
2022-08-23,47.06,47.4548,46.825,46.85,962906,44.158845651337,44.5293070253946,43.9383329286837,43.961791728966,1026167.14027777,0.0,1.0
2022-08-24,47.2,47.3,46.75,47.0,967257,44.2902149329177,44.3840501340468,43.8679565278369,44.1025445306596,1030803.99291692,0.0,1.0
2022-08-25,48.08,48.08,47.33,47.53,1125976,45.1159647028535,45.1159647028535,44.4122006943855,44.5998710966436,1199950.53716708,0.0,1.0
2022-08-26,46.7,48.13,46.69,48.12,1135239,43.8210389272724,45.162882303418,43.8116554071595,45.1534987833051,1209822.09910604,0.0,1.0
2022-08-29,46.5,46.995,46.132,46.29,1378936,43.6333685250143,44.0978527706031,43.2880549848593,43.4363146026433,1469529.5405222,0.0,1.0
2022-08-30,45.57,46.55,45.39,46.55,1920536,42.760701154514,43.6802861255788,42.5917977924817,43.6802861255788,2046711.65713009,0.0,1.0
2022-08-31,45.14,45.6798,45.14,45.62,1595329,42.357209789659,42.8637322053537,42.357209789659,42.8076187550785,1700139.15972296,0.0,1.0
2022-09-01,44.9,44.92,44.21,44.82,1518422,42.1320053069493,42.1507723471751,41.4845424191587,42.056937146046,1618179.51230427,0.0,1.0
2022-09-02,44.83,45.7,44.63,45.56,1204439,42.0663206661589,42.8826869159818,41.8786502639008,42.7513176344011,1283568.41090306,0.0,1.0
2022-09-06,44.39,45.0899,44.25,45.05,1627866,41.6534457811911,42.3101983538934,41.5220764996104,42.2727581086429,1734813.78034347,0.0,1.0
2022-09-07,45.01,45.12,44.0787,44.22,1108188,42.2352240281912,42.3384427494332,41.3613368000763,41.4939259392716,1180993.89852192,0.0,1.0
2022-09-08,45.59,45.61,44.69,44.96,1400848,42.7794681947398,42.7982352349656,41.9349513845782,42.1883064276267,1492881.11832706,0.0,1.0
2022-09-09,46.6387,46.72,46.03,46.08,1067859,43.7635179489803,43.8398059674982,43.1923430797077,43.2392606802722,1138015.3579372,0.0,1.0
2022-09-12,46.97,47.37,46.88,47.09,898396,44.0743939703209,44.4497347748371,43.9899422893047,44.1869962116758,957418.952791849,0.0,1.0
2022-09-13,44.98,46.116,44.83,46.05,1216040,42.2070734678525,43.2730413526787,42.0663206661589,43.2111101199335,1295931.57511053,0.0,1.0
2022-09-14,44.85,45.1,44.41,45.05,763295,42.0850877063847,42.3196757092074,41.6722128214169,42.2727581086429,813442.067385936,0.0,1.0
2022-09-15,44.49,45.05,44.3,44.71,1003118,41.7472809823201,42.2727581086429,41.5689941001749,41.9537184248041,1069020.99417924,0.0,1.0
2022-09-16,43.99,44.1931,43.5928,44.09,2231115,41.2781049766748,41.4686842701679,40.9053915577902,41.3719401778039,2377695.12203771,0.0,1.0
2022-09-19,44.22,44.29,43.26,43.43,1325260,41.4939259392716,41.559610580062,40.5931080084326,40.752627850352,1412327.12676473,0.0,1.0
2022-09-20,43.7,43.88,43.34,43.86,1286680,41.0059828934005,41.1748862554328,40.6681761693359,41.156119215207,1371212.49223974,0.0,1.0
2022-09-21,42.85,44.21,42.85,44.02,1307668,40.2083836838035,41.4845424191587,40.2083836838035,41.3062555370135,1393579.36495645,0.0,1.0
2022-09-22,42.29,42.985,42.28,42.81,1770147,39.8934398971104,40.5490544804278,39.8840065937533,40.3839716716788,1876486.88162944,0.22436499,1.0
2022-09-23,40.83,41.49,40.27,41.49,2493469,38.5161776069761,39.1387756285437,37.9879126189794,39.1387756285437,2643261.75636807,0.0,1.0
2022-09-26,40.04,41.02,39.9501,40.59,1823512,37.7709466417664,38.6954103707607,37.6861412445862,38.2897783264061,1933057.73277239,0.0,1.0
2022-09-27,40.39,40.95,40.1,40.54,2634334,38.1011122592644,38.6293772472611,37.8275464619089,38.2426118096206,2792589.08600833,0.0,1.0
2022-09-28,41.91,42.08,40.7,40.78,1725756,39.5349743695412,39.6953405266117,38.393544663334,38.4690110901907,1829429.13492116,0.0,1.0
2022-09-29,41.31,41.61,40.715,41.61,1312621,38.9689761681161,39.2519752688287,38.4076946183696,39.2519752688287,1391475.44641847,0.0,1.0
2022-09-30,41.02,41.855,40.9587,41.31,1926641,38.6954103707607,39.4830912010773,38.6375842211818,38.9689761681161,2042382.10844038,0.0,1.0
2022-10-03,42.61,42.83,41.72,41.95,1759655,40.1953056045371,40.402838278393,39.3557416057566,39.5727075829696,1865364.58480208,0.0,1.0
2022-10-04,44.21,44.24,43.3,43.43,2341150,41.7046341416707,41.7329340517419,40.846203536176,40.9688364798181,2481792.33867399,0.0,1.0
2022-10-05,44.23,44.5387,43.41,43.79,1456252,41.7235007483848,42.014706823018,40.9499698731039,41.3084354006731,1543734.94085329,0.0,1.0
2022-10-06,44.14,44.5,43.84,44.02,1583280,41.6386010181711,41.9781999390261,41.3556019174585,41.5254013778861,1678394.0260025,0.0,1.0
2022-10-07,43.31,43.96,43.0347,43.83,2120940,40.8556368395331,41.4688015577435,40.5959379981125,41.3461686141014,2248353.43433236,0.0,1.0
2022-10-10,43.09,43.7529,42.91,43.51,1168854,40.6481041656772,41.2734378452183,40.4783047052497,41.0443029066747,1239071.78191421,0.0,1.0
2022-10-11,42.985,43.678,42.39,42.75,1326889,40.5490544804278,41.2027824030738,39.9877729306813,40.3273718515363,1406600.58282075,0.0,1.0
2022-10-12,43.1,43.34,42.7279,43.03,1888621,40.6575374690343,40.8839367496043,40.3065242511172,40.5915043455347,2002078.09344075,0.0,1.0
2022-10-13,44.42,44.6184,42.25,42.37,2203191,41.9027335121694,42.089890250774,39.8557066836821,39.9689063239671,2335545.58419388,0.0,1.0
2022-10-14,43.14,44.69,43.08,44.45,3255056,40.6952706824626,42.1574327028107,40.6386708623201,41.9310334222407,3450600.36424612,0.0,1.0
2022-10-17,43.84,44.24,43.62,43.82,1991968,41.3556019174585,41.7329340517419,41.1480692436027,41.3367353107444,2111633.56524945,0.0,1.0
2022-10-18,44.28,44.76,43.702,44.5,2417439,41.7706672651703,42.2234658263103,41.2254223311308,41.9781999390261,2562664.3271092,0.0,1.0
2022-10-19,44.08,44.4098,43.71,44.11,1762006,41.5820011980286,41.8931115427452,41.2329689738164,41.6103011080998,1867856.81887004,0.0,1.0
2022-10-20,44.01,44.9,43.8884,44.22,1358706,41.515968074529,42.3555320733095,41.4012591057068,41.7140674450277,1440328.95855045,0.0,1.0
2022-10-21,45.39,45.42,43.9858,44.13,2256223,42.8177639378066,42.8460638478779,41.4931394804048,41.629167714814,2391763.43068152,0.0,1.0
2022-10-24,45.65,45.7694,45.155,45.51,1653955,43.0630298250908,43.1756634671744,42.5960813089151,42.9309635780916,1753314.75877733,0.0,1.0
2022-10-25,46.19,46.21,45.3178,45.47,1781592,43.5724282063734,43.5912948130876,42.7496554875685,42.8932303646633,1888619.42901688,0.0,1.0
2022-10-26,46.46,47.0,46.2457,46.35,1908198,43.8271273970147,44.3365257782972,43.6249717060724,43.7233610600867,2022831.16292123,0.0,1.0
2022-10-27,46.2,46.8364,46.1,46.7,2006890,43.5818615097305,44.1821969353753,43.4875284761596,44.0535266775847,2127451.99007387,0.0,1.0
2022-10-28,46.66,46.68,45.93,46.31,1875627,44.0157934641564,44.0346600708705,43.3271623190892,43.6856278466584,1988303.49136539,0.0,1.0
2022-10-31,46.44,46.85,46.28,46.38,1936547,43.8082607903005,44.195026227941,43.6573279365872,43.751660970158,2052883.20188032,0.0,1.0
2022-11-01,47.02,47.2,46.595,47.2,2502453,44.3553923850114,44.5251918454389,43.9544769923353,44.5251918454389,2652785.46154315,0.0,1.0
2022-11-02,45.72,47.29,45.68,46.96,1830293,43.1290629485904,44.6100915756527,43.0913297351621,44.2987925648689,1940246.09483742,0.0,1.0
2022-11-03,45.84,46.12,44.99,45.2,1753723,43.2422625888754,43.5063950828738,42.4404318035233,42.638531174022,1859076.22559698,0.0,1.0
2022-11-04,46.85,47.28,46.1,46.81,2323081,44.195026227941,44.6006582722956,43.4875284761596,44.1572930145126,2462637.86084579,0.0,1.0
2022-11-07,47.49,47.5293,46.8237,47.1,1921168,44.7987576427944,44.8358305249877,44.1702166401118,44.4308588118681,2036580.32321963,0.0,1.0
2022-11-08,47.68,48.02,47.18,47.56,2403387,44.977990406579,45.2987227207199,44.5063252387248,44.864790766294,2547768.16669956,0.0,1.0
2022-11-09,46.17,47.53,46.11,47.37,1356783,43.5535615996592,44.8364908562227,43.4969617795167,44.6855580025094,1438290.43617159,0.0,1.0
2022-11-10,48.01,48.03,47.2,47.59,2127007,45.2892894173628,45.3081560240769,44.5251918454389,44.8930906763652,2254784.90353286,0.0,1.0
2022-11-11,48.84,48.95,48.225,48.36,1840355,46.0722535960008,46.1760199329287,45.4921054395401,45.6194550348607,1950912.55982759,0.0,1.0
2022-11-14,48.77,49.4697,48.61,48.66,2734012,46.0062204725012,46.6662687083964,45.8552876187878,45.9024541355733,2898255.14616439,0.0,1.0
2022-11-15,49.11,49.49,48.74,49.48,2012242,46.3269527866421,46.6854183142113,45.9779205624299,46.6759850108542,2133125.50633579,0.0,1.0
2022-11-16,48.21,48.76,48.1,48.75,1598563,45.4779554845045,45.9967871691441,45.3741891475765,45.987353865787,1694595.13755535,0.0,1.0
2022-11-17,48.25,48.25,47.42,47.63,1519782,45.5156886979328,45.5156886979328,44.7327245192948,44.9308238897936,1611081.44461253,0.0,1.0
2022-11-18,48.14,48.26,47.74,48.25,1553272,45.4119223610049,45.5251220012899,45.0345902267215,45.5156886979328,1646583.3242111,0.0,1.0
2022-11-21,47.89,48.0,47.16,47.79,1690916,45.1760897770778,45.2798561140057,44.4874586320106,45.0817567435069,1792496.15536863,0.0,1.0
2022-11-22,49.13,49.1799,48.22,48.26,2027483,46.3458193933562,46.3928915771081,45.4873887878615,45.5251220012899,2149282.09477896,0.0,1.0
2022-11-23,49.01,49.14,48.6999,48.95,1513920,46.2326197530712,46.3552526967133,45.940093015968,46.1760199329287,1604867.29059024,0.0,1.0
2022-11-25,49.02,49.27,48.99,49.06,556375,46.2420530564283,46.4778856403554,46.2137531463571,46.2797862698567,589798.693987887,0.0,1.0
2022-11-28,48.14,48.746,48.05,48.48,1254925,45.4119223610049,45.9835805444442,45.3270226307911,45.7326546751457,1330313.4146084,0.0,1.0
2022-11-29,48.56,48.79,48.35,48.51,1068104,45.8081211020024,46.0250870792154,45.6100217315037,45.760954585217,1132269.32238731,0.0,1.0
2022-11-30,49.44,49.44,48.14,48.91,1520534,46.6382517974259,46.6382517974259,45.4119223610049,46.1382867195004,1611878.62029059,0.0,1.0
2022-12-01,49.36,49.86,49.28,49.73,1322173,46.5627853705692,47.0344505384234,46.4873189437125,46.9118175947813,1401601.27364825,0.0,1.0
2022-12-02,49.43,49.51,48.8,48.97,1371949,46.6288184940688,46.7042849209255,46.0345203825725,46.1948865396429,1454367.51906176,0.0,1.0
2022-12-05,48.3,49.4399,48.12,49.29,2044979,45.5628552147182,46.6381574643923,45.3930557542907,46.4967522470696,2167829.15018226,0.0,1.0
2022-12-06,47.59,48.4299,47.28,48.17,2258499,44.8930906763652,45.6853938253268,44.6006582722956,45.4402222710761,2394176.15919649,0.0,1.0
2022-12-07,47.58,47.87,47.41,47.46,1587711,44.8836573730081,45.1572231703636,44.7232912159377,44.7704577327231,1683091.21407361,0.0,1.0
2022-12-08,47.67,48.15,47.52,48.05,1165693,44.9685571032219,45.421355664362,44.8270575528656,45.3270226307911,1235720.88787387,0.0,1.0
2022-12-09,46.96,47.7499,46.933,47.64,1269087,44.2987925648689,45.043929197045,44.2733226458048,44.9402571931507,1345326.18316245,0.0,1.0
2022-12-12,47.72,47.74,46.85,46.99,1459985,45.0157236200073,45.0345902267215,44.195026227941,44.3270924749402,1547692.19724449,0.0,1.0
2022-12-13,48.23,49.11,48.1,49.1,1401388,45.4968220912186,46.3269527866421,45.3741891475765,46.317519483285,1485575.03872442,0.0,1.0
2022-12-14,48.04,48.575,47.73,48.23,1453542,45.317589327434,45.8222710570381,45.0251569233644,45.4968220912186,1540862.14020497,0.0,1.0
2022-12-15,47.12,47.54,46.8601,47.54,1649316,44.4497254185823,44.8459241595798,44.2045538643316,44.8459241595798,1748397.07530591,0.0,1.0
2022-12-16,46.57,46.795,46.235,46.64,1911587,43.9308937339426,44.143143059477,43.6148780714803,43.9969268574422,2026423.75384268,0.0,1.0
2022-12-19,46.03,46.7514,45.77,46.65,1778961,43.42149535266,44.1020138568401,43.1762294653758,44.0063601607993,1885830.37421772,0.0,1.0
2022-12-20,46.3,46.54,45.9,45.91,1763160,43.6761945433013,43.9025938238713,43.2988624090179,43.308295712375,1869080.14431217,0.0,1.0
2022-12-21,47.08,47.201,46.61,46.81,1567186,44.4119922051539,44.5261351757746,43.9686269473709,44.1572930145126,1661333.19440324,0.0,1.0
2022-12-22,46.08,46.62,45.265,46.62,1610320,43.7713334168114,44.2842787302897,42.9971659529507,44.2842787302897,1695254.4007147,0.32085425,1.0
2022-12-23,46.73,46.73,46.02,46.19,1164740,44.3887675904427,44.3887675904427,43.7143394930916,43.8758222769644,1226172.81701056,0.0,1.0
2022-12-27,46.73,46.97,46.501,46.95,1554292,44.3887675904427,44.6167432853219,44.1712407815788,44.5977453107486,1636271.27092482,0.0,1.0
2022-12-28,45.61,46.6605,45.57,46.64,2475650,43.3248810143396,44.3227496288006,43.2868850651931,44.303276704863,2606225.19569362,0.0,1.0
2022-12-29,46.24,46.355,45.69,45.76,2329353,43.9233172133976,44.0325555671939,43.4008729126327,43.4673658236391,2452211.93555814,0.0,1.0
2022-12-30,46.25,46.25,45.78,45.93,2806166,43.9328162006842,43.9328162006842,43.4863637982124,43.6288486075119,2954173.86645882,0.0,1.0
2023-01-03,45.6,46.55,45.27,46.31,1970268,43.315382027053,44.2177858192833,43.0019154465941,43.989810124404,2074187.42708738,0.0,1.0
2023-01-04,46.2,46.39,45.53,45.55,1450179,43.8853212642511,44.0658020226971,43.2488891160466,43.2678870906198,1526666.95537163,0.0,1.0
2023-01-05,46.31,46.4572,45.67,45.97,1081382,43.989810124404,44.1296352172633,43.3818749380594,43.6668445566585,1138418.19908693,0.0,1.0
2023-01-06,47.44,47.56,46.725,46.78,1852932,45.0631956877937,45.1771835352333,44.3840180967994,44.4362625268759,1950662.68022821,0.0,1.0
2023-01-09,47.49,48.07,47.44,47.98,2086673,45.1106906242269,45.6616318868517,45.0631956877937,45.576141001272,2196732.06946603,0.0,1.0
2023-01-10,47.93,47.93,47.21,47.52,1893925,45.5286460648388,45.5286460648388,44.8447189802011,45.1391875860868,1993817.80694122,0.0,1.0
2023-01-11,48.21,48.265,47.77,48.22,1962607,45.7946177088646,45.8468621389411,45.3766622682527,45.8041166961512,2066122.35681323,0.0,1.0
2023-01-12,48.87,48.985,48.18,48.53,2961423,46.4215508697825,46.5307892235788,45.7661207470047,46.0985853020369,3117619.71106844,0.0,1.0
2023-01-13,48.92,48.9779,48.3267,48.52,2111263,46.4690458062156,46.5240449426052,45.9054708904996,46.0890863147503,2222619.03957979,0.0,1.0
2023-01-17,48.63,49.0911,48.595,49.0,2048517,46.1935751749032,46.6315734786899,46.1603287194,46.5450377045087,2156563.5769219,0.0,1.0
2023-01-18,48.06,49.35,48.03,48.93,1994011,45.6521328995651,46.8775022595409,45.6236359377052,46.4785447935023,2099182.72320006,0.0,1.0
2023-01-19,48.01,48.23,47.47,47.87,1811221,45.6046379631319,45.8136156834378,45.0916926496536,45.471652141119,1906751.6834647,0.0,1.0
2023-01-20,48.83,48.83,47.8262,48.24,2703499,46.3835549206359,46.3835549206359,45.4300465768036,45.8231146707245,2846091.81844465,0.0,1.0
2023-01-23,49.31,49.507,48.89,48.97,2197804,46.8395063103944,47.0266363599411,46.4405488443557,46.5165407426488,2313724.5410281,0.0,1.0
2023-01-24,49.07,49.82,48.66,49.25,2449803,46.6115306155151,47.3239546620127,46.2220721367631,46.7825123866746,2579014.9266196,0.0,1.0
2023-01-25,49.11,49.11,48.325,48.74,2176343,46.6495265646617,46.6495265646617,45.9038560626609,46.2980640350562,2291131.60627368,0.0,1.0
2023-01-26,50.03,50.04,49.0,49.56,2765104,47.5234333950321,47.5329323823187,46.5450377045087,47.0769809925602,2910946.1004234,0.0,1.0
2023-01-27,49.96,50.4499,49.82,50.03,2250798,47.4569404840256,47.9222958711978,47.3239546620127,47.5234333950321,2369513.64611993,0.0,1.0
2023-01-30,49.15,49.81,49.1,49.62,2518885,46.6875225138082,47.3144556747261,46.640027577375,47.13397491628,2651740.57401277,0.0,1.0
2023-01-31,49.75,49.75,49.04,49.18,2536467,47.2574617510063,47.2574617510063,46.5830336536552,46.7160194756681,2670249.91555567,0.0,1.0
2023-02-01,49.86,50.22,48.9,49.69,1759086,47.3619506111593,47.7039141534781,46.4500478316424,47.2004678272865,1851866.88529958,0.0,1.0
2023-02-02,50.24,50.63,49.84,50.33,2837328,47.7229121280514,48.0933726322301,47.342952636586,47.8084030136311,2986979.46884534,0.0,1.0
2023-02-03,49.92,50.6999,49.85,50.08,3083232,47.4189445348791,48.1597705533637,47.3524516238726,47.5709283314652,3245853.38095806,0.0,1.0
2023-02-06,49.26,49.83,49.05,49.79,2330236,46.7920113739612,47.3334536492994,46.5925326409419,47.2954577001528,2453141.50833612,0.0,1.0
2023-02-07,49.96,50.099,49.05,49.33,1937851,47.4569404840256,47.5889764073098,46.5925326409419,46.8585042849676,2040060.63122819,0.0,1.0
2023-02-08,49.31,49.87,49.1722,49.86,1970141,46.8395063103944,47.3714495984459,46.7086102655845,47.3619506111593,2074053.72862441,0.0,1.0
2023-02-09,48.9,49.7798,48.8,49.72,1907399,46.4500478316424,47.2857687331205,46.355057958776,47.2289647891464,2008002.47694173,0.0,1.0
2023-02-10,49.72,49.74,48.99,48.99,1350466,47.2289647891464,47.2479627637196,46.5355387172221,46.5355387172221,1421694.71255128,0.0,1.0
2023-02-13,50.01,50.08,49.46,49.79,1944330,47.5044354204588,47.5709283314652,46.9819911196939,47.2954577001528,2046881.3583273,0.0,1.0
2023-02-14,50.07,50.24,49.5,49.79,2625970,47.5614293441786,47.7229121280514,47.0199870688404,47.2954577001528,2764473.64414823,0.0,1.0
2023-02-15,49.82,49.82,49.28,49.55,1611159,47.3239546620127,47.3239546620127,46.8110093485345,47.0674820052736,1696137.65276535,0.0,1.0
2023-02-16,49.39,49.95,49.34,49.55,1958532,46.9154982086874,47.447441496739,46.8680032722543,47.0674820052736,2061832.42581634,0.0,1.0
2023-02-17,48.47,48.98,48.24,48.98,1860068,46.0415913783171,46.5260397299354,45.8231146707245,46.5260397299354,1958175.06000583,0.0,1.0
2023-02-21,47.64,48.36,47.57,48.17,1503239,45.2531754335264,45.9371025181641,45.18668252252,45.756621759718,1582525.54155445,0.0,1.0
2023-02-22,47.68,48.0499,47.5,47.79,1528277,45.291171382673,45.6425389224056,45.1201896115135,45.3956602428259,1608884.14089191,0.0,1.0
2023-02-23,48.02,48.2385,47.43,48.11,1380295,45.6141369504185,45.8216898226315,45.0536967005071,45.6996278359982,1453097.00744852,0.0,1.0
2023-02-24,47.72,47.7856,47.06,47.47,1475147,45.3291673318195,45.3914806884198,44.7022341709016,45.0916926496536,1552951.86264288,0.0,1.0
2023-02-27,47.8,48.19,47.655,48.01,1211623,45.4051592301126,45.7756197342913,45.2674239144564,45.6046379631319,1275528.60472275,0.0,1.0
2023-02-28,47.66,48.13,47.63,48.01,1257411,45.2721734080997,45.7186258105715,45.2436764462398,45.6046379631319,1323731.63797076,0.0,1.0
2023-03-01,48.06,48.22,47.66,47.76,1531401,45.6521328995651,45.8041166961512,45.2721734080997,45.367163280966,1612172.91253222,0.0,1.0
2023-03-02,48.49,48.6578,47.73,47.8,1710729,46.0605893528903,46.2199823595601,45.3386663191061,45.4051592301126,1800959.35322188,0.0,1.0
2023-03-03,49.17,49.29,48.43,48.63,1868997,46.7065204883815,46.8205083358211,46.0035954291705,46.1935751749032,1967575.00942208,0.0,1.0
2023-03-06,48.61,49.02,48.52,49.02,1503327,46.17457720033,46.564035679082,46.0890863147503,46.564035679082,1582618.18300911,0.0,1.0
2023-03-07,47.82,48.56,47.72,48.56,1378001,45.4241572046858,46.1270822638968,45.3291673318195,46.1270822638968,1450682.01316463,0.0,1.0
2023-03-08,47.82,48.15,47.46,47.89,1794869,45.4241572046858,45.7376237851448,45.082193662367,45.4906501156923,1889537.21679939,0.0,1.0
2023-03-09,46.83,48.3,46.74,47.96,3260281,44.483757463309,45.8801085944443,44.3982665777293,45.5571430266987,3432240.61852087,0.0,1.0
2023-03-10,45.94,47.0174,45.71,46.88,2284455,43.6383475947986,44.6617684850606,43.419870887206,44.5312523997422,2404945.84429473,0.0,1.0
2023-03-13,45.25,45.94,44.74,45.3,2144265,42.9829174720208,43.6383475947986,42.4984691204024,43.030412408454,2257361.69056368,0.0,1.0
2023-03-14,45.73,46.4,45.2,45.8,1438515,43.4388688617792,44.0753010099837,42.9354225355876,43.5053617727857,1514387.7516544,0.0,1.0
2023-03-15,44.37,44.83,43.7,44.83,2886194,42.147006590797,42.5839600059821,41.5105744425925,42.5839600059821,3038422.84751873,0.0,1.0
2023-03-16,45.09,45.115,43.72,43.85,2440871,42.8309336754346,42.8546811436512,41.5295724171657,41.653059251892,2569611.81897194,0.0,1.0
2023-03-17,44.32,44.99,44.12,44.86,2700653,42.0995116543638,42.7359438025683,41.9095319086311,42.612456967842,2843095.70958155,0.0,1.0
2023-03-20,45.05,45.265,44.4604,44.47,1530723,42.7929377262881,42.9971659529507,42.2328774358681,42.2419964636633,1611459.15223385,0.0,1.0
2023-03-21,46.02,46.13,45.6198,45.76,2991562,43.7143394930916,43.8188283532446,43.3341900218805,43.4673658236391,3149348.35654458,0.0,1.0
2023-03-22,45.02,46.2,45.02,46.05,1891613,42.7644407644282,43.8853212642511,42.7644407644282,43.7428364549515,1991383.86326888,0.0,1.0
2023-03-23,44.59,45.5657,44.225,45.04,1671189,42.5562264682315,43.4874242741309,42.2078743116739,42.9857017297409,1751055.57269342,0.21080369,1.0
2023-03-24,44.81,44.92,43.87,44.17,1532859,42.7661921516361,42.8711749933384,41.8690660498164,42.1553828908227,1606114.74471365,0.0,1.0
2023-03-27,45.29,45.57,44.805,45.2,1416197,43.2242990972461,43.491528148852,42.761420204286,43.1384040449442,1483877.43629338,0.0,1.0
2023-03-28,45.71,45.8699,45.2373,45.25,1586140,43.6251426746549,43.7777495509112,43.174002772176,43.1861235184453,1661942.05806282,0.0,1.0
2023-03-29,46.2,46.24,45.955,46.17,1925566,44.0927935149651,44.1309690937659,43.85896809481,44.0641618308645,2017589.31807772,0.0,1.0
2023-03-30,46.35,46.586,46.1175,46.55,1442995,44.2359519354683,44.4611878503932,44.0140563836884,44.4268298294724,1511956.11993541,0.0,1.0
2023-03-31,46.95,46.9817,46.47,46.53,1874225,44.8085856174808,44.8388397636804,44.3504786718708,44.407742040072,1963794.71785138,0.0,1.0
2023-04-03,47.81,47.91,47.35,47.7,1554927,45.6293605616987,45.7247995087008,45.1903414054891,45.5243777199965,1629237.38038095,0.0,1.0
2023-04-04,46.91,47.94,46.59,47.93,1817871,44.7704100386799,45.7534311928015,44.4650054082733,45.7438872981013,1904747.54500405,0.0,1.0
2023-04-05,47.23,47.255,46.68,46.84,1055424,45.0758146690866,45.0996744058372,44.5509004605751,44.7036027757785,1105862.9973955,0.0,1.0
2023-04-06,46.94,47.21,46.83,47.21,4442084,44.7990417227806,45.0567268796862,44.6940588810783,45.0567268796862,4654372.39149628,0.0,1.0
2023-04-10,47.42,47.65,47.02,47.02,2600233,45.2571486683906,45.4766582464954,44.8753928803822,44.8753928803822,2724498.83582966,0.0,1.0
2023-04-11,47.83,47.9801,47.5456,47.57,1856922,45.6484483510992,45.7917022105493,45.3770199858252,45.4003070888937,1945664.80281824,0.0,1.0
2023-04-12,47.59,48.16,47.55,48.15,1947596,45.4193948782942,45.9633968762061,45.3812192994933,45.9538529815058,2040672.13771477,0.0,1.0
2023-04-13,47.9,48.03,47.4847,47.64,1439762,45.7152556140006,45.8393262451033,45.3188976671009,45.4671143517952,1508568.61399412,0.0,1.0
2023-04-14,47.89,48.189,47.57,47.91,1652617,45.7057117193004,45.9910741708367,45.4003070888937,45.7247995087008,1731596.01180829,0.0,1.0
2023-04-17,47.75,48.01,47.49,47.87,1512719,45.5720971934975,45.8202384557029,45.3239559312921,45.6866239299,1585012.24868595,0.0,1.0
2023-04-18,47.77,47.9,47.55,47.8,1382176,45.5911849828979,45.7152556140006,45.3812192994933,45.6198166669985,1448230.56353477,0.0,1.0
2023-04-19,47.47,47.52,47.16,47.44,1223240,45.3048681418916,45.3525876153927,45.0090074061852,45.276236457791,1281698.96926171,0.0,1.0
2023-04-20,47.23,47.3699,47.01,47.15,2277568,45.0758146690866,45.2093337559426,44.865848985682,44.999463511485,2386413.58852183,0.0,1.0
2023-04-21,47.0,47.3,46.8,47.3,1543838,44.8563050909818,45.1426219319881,44.6654271969776,45.1426219319881,1617618.43408248,0.0,1.0
2023-04-24,47.37,47.4001,46.95,46.975,1449934,45.2094291948896,45.2381563179372,44.8085856174808,44.8324453542313,1519226.73661546,0.0,1.0
2023-04-25,46.36,47.07,46.31,47.07,3545019,44.2454958301685,44.9231123538833,44.1977763566674,44.9231123538833,3714436.41338834,0.0,1.0
2023-04-26,45.71,46.33,45.58,46.23,1761782,43.6251426746549,44.2168641460678,43.5010720435522,44.1214251990657,1845978.03657812,0.0,1.0
2023-04-27,46.12,46.17,45.49,45.82,2289781,44.0164423573634,44.0641618308645,43.4151769912503,43.7301255163572,2399210.25108322,0.0,1.0
2023-04-28,46.75,46.82,45.94,46.07,1512411,44.6177077234766,44.6845149863781,43.8446522527597,43.9687228838624,1584689.52928294,0.0,1.0
2023-05-01,46.68,46.92,46.5,46.61,1351925,44.5509004605751,44.7799539333802,44.3791103559714,44.4840931976737,1416533.86009216,0.0,1.0
2023-05-02,45.71,46.35,45.1279,46.35,1907881,43.6251426746549,44.2359519354683,43.0695925641557,44.2359519354683,1999059.14716163,0.0,1.0
2023-05-03,45.16,45.88,45.1496,45.54,1406237,43.1002284661434,43.7873888845584,43.0903028156552,43.4628964647513,1473441.44520918,0.0,1.0
2023-05-04,44.68,45.36,44.515,45.13,2484534,42.6421215205334,43.2911063601476,42.4846472579799,43.0715967820428,2603270.54943892,0.0,1.0
2023-05-05,45.74,45.94,45.42,45.48,2041425,43.6537743587555,43.8446522527597,43.3483697283488,43.4056330965501,2138985.25091158,0.0,1.0
2023-05-08,45.75,46.26,45.6899,46.14,1711033,43.6633182534557,44.1500568831664,43.6059594463075,44.0355301467639,1792803.72819133,0.0,1.0
2023-05-09,45.69,45.96,45.43,45.5,1527627,43.6060548852545,43.8637400421601,43.357913623049,43.4247208859505,1600632.70602363,0.0,1.0
2023-05-10,45.44,45.99,45.0998,45.96,1915430,43.3674575177492,43.8923717262607,43.0427742200481,43.8637400421601,2006968.91590608,0.0,1.0
2023-05-11,45.12,45.285,44.91,45.16,1606585,43.0620528873426,43.219527149896,42.8616310986382,43.1002284661434,1683364.13012272,0.0,1.0
2023-05-12,45.16,45.37,44.8525,45.32,1193113,43.1002284661434,43.3006502548478,42.806753704112,43.2529307813467,1250132.19181251,0.0,1.0
2023-05-15,45.63,45.76,45.1414,45.33,1587163,43.5487915170532,43.6728621481559,43.082476822001,43.2624746760469,1663013.94750852,0.0,1.0
2023-05-16,44.83,45.55,44.81,45.55,1895542,42.7852799410365,43.4724403594515,42.7661921516361,43.4724403594515,1986130.46302628,0.0,1.0
2023-05-17,45.49,45.5957,44.86,45.08,1196837,43.4151769912503,43.5160559582315,42.8139116251371,43.0238773085417,1254034.16277613,0.0,1.0
2023-05-18,45.95,45.99,45.16,45.34,1543243,43.8541961474599,43.8923717262607,43.1002284661434,43.2720185707472,1616994.99887213,0.0,1.0
2023-05-19,45.95,46.32,45.81,46.13,1316448,43.8541961474599,44.2073202513676,43.720581621657,44.0259862520637,1379361.40470115,0.0,1.0
2023-05-22,46.11,46.37,45.87,46.0,1427520,44.0068984626632,44.2550397248687,43.7778449898582,43.9019156209609,1495741.56551492,0.0,1.0
2023-05-23,45.92,46.3914,45.855,46.15,2004833,43.8255644633593,44.2754636595271,43.7635291478079,44.0450740414641,2100644.50937008,0.0,1.0
2023-05-24,45.68,46.09,45.5573,45.95,1462944,43.5965109905543,43.9878106732628,43.4794074025827,43.8541961474599,1532858.48802164,0.0,1.0
2023-05-25,45.29,45.49,44.97,45.49,1837032,43.2242990972461,43.4151769912503,42.9188944668394,43.4151769912503,1924824.25435791,0.0,1.0
2023-05-26,45.2,45.5298,45.121,45.43,1431183,43.1384040449442,43.4531616921571,43.0630072768126,43.357913623049,1499579.62127209,0.0,1.0
2023-05-30,44.8,45.0004,44.53,44.98,1976855,42.7566482569359,42.9479079067281,42.4989631000302,42.9284383615396,2071329.43321004,0.0,1.0
2023-05-31,44.37,44.52,44.19,44.39,1197071,42.3462607848269,42.48941920533,42.1744706802231,42.3653485742273,1254279.34569919,0.0,1.0
2023-06-01,44.69,44.96,44.22,44.5,1859261,42.6516654152336,42.9093505721392,42.2031023643237,42.4703314159296,1948115.5842586,0.0,1.0
2023-06-02,45.97,46.1,45.19,45.23,1996044,43.8732839368603,43.997354567963,43.128860150244,43.1670357290448,2091435.48069145,0.0,1.0
2023-06-05,45.8,46.23,45.63,46.19,1113500,43.7110377269568,44.1214251990657,43.5487915170532,44.0832496202649,1166714.46508691,0.0,1.0
2023-06-06,46.26,46.295,45.53,45.56,2092047,44.1500568831664,44.1834605146171,43.4533525700511,43.4819842541517,2192026.48993414,0.0,1.0
2023-06-07,46.99,47.045,46.42,46.46,1853748,44.8467611962816,44.8992526171328,44.3027591983697,44.3409347771705,1942339.11650285,0.0,1.0
2023-06-08,46.86,47.1299,46.44,47.02,1149879,44.7226905651789,44.9802802831375,44.3218469877701,44.8753928803822,1204832.027301,0.0,1.0
2023-06-09,46.65,47.015,46.5775,46.81,1205379,44.5222687764745,44.8706209330321,44.453075539898,44.6749710916779,1262984.38725819,0.0,1.0
2023-06-12,46.67,46.723,46.3297,46.44,1902502,44.5413565658749,44.591939207786,44.2165778292268,44.3218469877701,1993423.083302,0.0,1.0
2023-06-13,47.1765,47.43,46.955,46.97,2032850,45.0247548324405,45.2666925630908,44.8133575648309,44.8276734068812,2130000.44935063,0.0,1.0
2023-06-14,46.64,47.48,46.35,47.32,1611913,44.5127248817743,45.3144120365918,44.2359519354683,45.1617097213885,1688946.75667861,0.0,1.0
2023-06-15,47.38,47.45,46.66,46.69,2284197,45.2189730895898,45.2857803524912,44.5318126711747,44.5604443552754,2393359.39021834,0.0,1.0
2023-06-16,47.43,47.6,47.3006,47.49,1789609,45.2666925630908,45.4289387729944,45.1431945656701,45.3239559312921,1875134.89640747,0.0,1.0
2023-06-20,46.84,47.27,46.6721,47.2,1529752,44.7036027757785,45.1139902478875,44.543360783762,45.047182984986,1602859.26034632,0.0,1.0
2023-06-21,46.96,47.209,46.621,46.78,1577454,44.818129512181,45.0557724902162,44.4945914818439,44.6463394075772,1652840.95178195,0.0,1.0
2023-06-22,46.45,46.5316,46.15,46.49,1306223,44.5137876421687,44.591986244356,44.2262927811859,44.5521202902997,1363039.66846718,0.19111355,1.0
2023-06-23,46.15,46.29,45.9,46.11,1087384,44.2262927811859,44.3604570496445,43.9867137303669,44.1879601330548,1134681.84747667,0.0,1.0
2023-06-26,46.5,46.7001,46.15,46.2,1060201,44.5617034523324,44.753462524608,44.2262927811859,44.2742085913497,1106316.47088481,0.0,1.0
2023-06-27,46.99,47.065,46.3,46.41,978648,45.0312783919377,45.1031521071834,44.3700402116772,44.4754549940376,1021216.16712159,0.0,1.0
2023-06-28,47.11,47.11,46.68,47.02,1818380,45.1462763363308,45.1462763363308,44.7342003689221,45.060027878036,1897473.91704736,0.0,1.0
2023-06-29,47.58,47.58,47.055,47.15,1476779,45.5966849518705,45.5966849518705,45.0935689451506,45.1846089844618,1541014.32799705,0.0,1.0
2023-06-30,47.87,48.06,47.6,47.88,1503837,45.8745966508205,46.056676729443,45.615851275936,45.8841798128533,1569249.26747476,0.0,1.0
2023-07-03,48.08,48.235,47.77,47.89,730779,46.0758430535085,46.2243820650162,45.7787650304929,45.893762974886,762565.630740522,0.0,1.0
2023-07-05,47.75,48.05,47.6099,48.05,1283400,45.7595987064274,46.0470935674102,45.6253386063484,46.0470935674102,1339223.93841693,0.0,1.0
2023-07-06,47.0,47.43,46.6,47.37,1851957,45.0408615539704,45.4529375213791,44.65753507266,45.3954385491825,1932511.4129023,0.0,1.0
2023-07-07,47.57,48.0,46.79,46.93,1477575,45.5871017898377,45.9991777572464,44.8396151512825,44.9737794197411,1541844.95153997,0.0,1.0
2023-07-10,47.95,48.035,47.39,47.5,1420703,45.9512619470826,46.032718824361,45.4146048732481,45.5200196556084,1482499.19509175,0.0,1.0
2023-07-11,48.86,48.92,48.16,48.2,1873087,46.8233296920637,46.8808286642603,46.1525083497705,46.1908409979016,1954560.50267847,0.0,1.0
2023-07-12,49.0217,49.365,48.9878,49.205,1643350,46.9782894221335,47.3072793747181,46.9458025028424,47.1539487821939,1714830.65232777,0.0,1.0
2023-07-13,49.27,49.47,49.03,49.22,2961514,47.2162393354069,47.4079025760621,46.9862434466206,47.1683235252431,3090330.71743562,0.0,1.0
2023-07-14,48.64,49.29,48.4819,49.27,2111093,46.612500127343,47.2354056594724,46.4609903356051,47.2162393354069,2202919.02900453,0.0,1.0
2023-07-17,48.7,48.8496,48.3494,48.5,1387235,46.6699990995396,46.8133632035497,46.334013438671,46.4783358588844,1447575.44040035,0.0,1.0
2023-07-18,49.49,49.68,48.7283,48.74,1579780,47.4270689001276,47.60914897875,46.6971194480923,46.7083317476706,1648495.55355485,0.0,1.0
2023-07-19,49.62,49.8184,49.48,49.62,1556589,47.5516500065535,47.7417799412834,47.4174857380948,47.5516500065535,1624295.81664054,0.0,1.0
2023-07-20,49.98,50.02,49.5699,49.83,1705001,47.8966438397328,47.9349764878638,47.5036383647693,47.7528964092414,1779163.28052424,0.0,1.0
2023-07-21,50.03,50.17,49.7798,50.05,1039802,47.9445596498966,48.0787239183552,47.704788935837,47.9637259739621,1085030.17735219,0.0,1.0
2023-07-24,50.26,50.48,50.11,50.115,1435592,48.1649723766501,48.3758019413708,48.0212249461587,48.0260165271751,1498035.82063257,0.0,1.0
2023-07-25,50.5,50.73,50.15,50.225,1563310,48.3949682654363,48.6153809921898,48.0595575942897,48.1314313095354,1631309.15939424,0.0,1.0
2023-07-26,50.61,50.764,50.2101,50.35,1494090,48.5003830477967,48.6479637431012,48.1171523981066,48.2512208349449,1559078.30306167,0.0,1.0
2023-07-27,50.34,51.0,50.21,50.86,1740402,48.2416376729122,48.8741263670743,48.1170565664863,48.7399620986157,1816104.11474887,0.0,1.0
2023-07-28,50.79,50.82,50.38,50.61,1345250,48.6728799643863,48.7016294504846,48.2799703210432,48.5003830477967,1403764.22249913,0.0,1.0
2023-07-31,51.12,51.16,50.9,50.95,1428929,48.9891243114674,49.0274569595984,48.7782947467467,48.8262105569105,1491083.00069983,0.0,1.0
2023-08-01,50.94,51.05,50.66,50.85,1430167,48.8166273948777,48.9220421772381,48.5482988579605,48.7303789365829,1492374.84987839,0.0,1.0
2023-08-02,50.49,50.8,50.24,50.64,1481014,48.3853851034036,48.6824631264191,48.1458060525846,48.5291325338949,1545433.53742451,0.0,1.0
2023-08-03,50.55,50.839,50.13,50.4,1667719,48.4428840756001,48.7198374583469,48.0403912702242,48.2991366451087,1740259.62860585,0.0,1.0
2023-08-04,50.75,51.32,50.66,50.89,1360670,48.6345473162553,49.1807875521226,48.5482988579605,48.7687115847139,1419854.94490086,0.0,1.0
2023-08-07,51.17,51.295,50.83,50.93,1176490,49.0370401216312,49.1568296470407,48.7112126125174,48.807044232845,1227663.68342538,0.0,1.0
2023-08-08,51.23,51.26,50.38,50.69,1484036,49.0945390938278,49.123288579926,48.2799703210432,48.5770483440587,1548586.98509623,0.0,1.0
2023-08-09,51.49,51.9098,51.3597,51.51,2210053,49.3437013066795,49.7460024488148,49.2188327053927,49.362867630745,2306183.48353604,0.0,1.0
2023-08-10,51.43,52.09,51.15,51.77,1509885,49.286202334483,49.9186910286451,49.0178737975657,49.6120298435968,1575560.33680586,0.0,1.0
2023-08-11,51.65,51.8381,51.2874,51.3,1595606,49.4970318992037,49.6772911770399,49.1495464438958,49.1616212280571,1665009.93570335,0.0,1.0
2023-08-14,51.63,51.63,51.1992,51.58,1414425,49.4778655751382,49.4778655751382,49.0650229547669,49.4299497649744,1475948.1214706,0.0,1.0
2023-08-15,50.81,51.31,50.76,51.31,1392904,48.6920462884519,49.1712043900898,48.6441304782881,49.1712043900898,1453491.02440135,0.0,1.0
2023-08-16,50.51,51.1897,50.48,50.85,1440305,48.4045514274691,49.0559189508357,48.3758019413708,48.7303789365829,1502953.82158454,0.0,1.0
2023-08-17,50.32,51.0597,50.2801,50.79,1828567,48.2224713488466,48.9313378444099,48.1842345323359,48.6728799643863,1908104.02010226,0.0,1.0
2023-08-18,50.55,50.63,49.92,50.05,1793503,48.4428840756001,48.5195493718622,47.8391448675363,47.9637259739621,1871514.84433737,0.0,1.0
2023-08-21,50.54,50.83,50.23,50.72,1702065,48.4333009135674,48.7112126125174,48.1362228905518,48.605797830157,1776099.57358704,0.0,1.0
2023-08-22,50.24,50.76,50.19,50.64,1238194,48.1458060525846,48.6441304782881,48.0978902424208,48.5291325338949,1292051.61695825,0.0,1.0
2023-08-23,50.09,50.25,49.82,50.13,1674902,48.0020586220932,48.1553892146173,47.7433132472087,48.0403912702242,1747755.06693345,0.0,1.0
2023-08-24,49.75,50.2699,49.73,50.0,2394046,47.6762311129793,48.1744597070625,47.6570647889138,47.9158101637983,2498179.61108875,0.0,1.0
2023-08-25,50.04,50.2499,49.4725,50.0,1560108,47.9541428119294,48.155293382997,47.4102983665703,47.9158101637983,1627967.88227814,0.0,1.0
2023-08-28,50.29,50.57,50.1022,50.22,2132172,48.1937218627484,48.4620503996656,48.0137500797731,48.126639728519,2224914.90043813,0.0,1.0
2023-08-29,50.85,50.86,50.17,50.36,1657908,48.7303789365829,48.7399620986157,48.0787239183552,48.2608039969777,1730021.88039032,0.0,1.0
2023-08-30,50.99,51.1168,50.86,50.97,1832569,48.8645432050415,48.9860576996169,48.7399620986157,48.845376880976,1912280.09474893,0.0,1.0
2023-08-31,50.92,51.12,50.78,51.12,1515366,48.7974610708122,48.9891243114674,48.6632968023536,48.9891243114674,1581279.74338718,0.0,1.0
2023-09-01,51.51,51.599,51.24,51.27,1384337,49.362867630745,49.4481577728366,49.1041222558605,49.1328717419588,1444551.38634586,0.0,1.0
2023-09-05,50.97,51.66,50.95,51.61,1341670,48.845376880976,49.5066150612364,48.8262105569105,49.4586992510726,1400028.50354982,0.0,1.0
2023-09-06,50.75,51.1481,50.45,50.87,1471054,48.6345473162553,49.0160529967795,48.3470524552725,48.7495452606484,1535040.30816891,0.0,1.0
2023-09-07,50.57,50.84,50.4,50.66,1309352,48.4620503996656,48.7207957745501,48.2991366451087,48.5482988579605,1366304.77030862,0.0,1.0
2023-09-08,51.0,51.215,50.7065,50.75,1763620,48.8741263670743,49.0801643507786,48.5928605614128,48.6345473162553,1840332.02607984,0.0,1.0
2023-09-11,50.76,51.41,50.71,51.24,1604933,48.6441304782881,49.2670360104174,48.5962146681243,49.1041222558605,1674742.63141289,0.0,1.0
2023-09-12,51.08,51.27,50.79,50.83,1766615,48.9507916633364,49.1328717419588,48.6728799643863,48.7112126125174,1843457.29933491,0.0,1.0
2023-09-13,50.69,51.2596,50.4839,51.16,1892278,48.5770483440587,49.1229052534447,48.3795393745636,49.0274569595984,1974586.25193994,0.0,1.0
2023-09-14,51.3,51.4,51.095,51.19,1689740,49.1616212280571,49.2574528483847,48.9651664063855,49.0562064456967,1763238.4741317,0.0,1.0
2023-09-15,50.54,51.11,50.49,51.1,1477624,48.4333009135674,48.9795411494347,48.3853851034036,48.9699579874019,1541896.08288871,0.0,1.0
2023-09-18,50.56,50.77,50.4251,50.68,1213482,48.4524672376329,48.6537136403208,48.3231903818109,48.567465182026,1266264.72123894,0.0,1.0
2023-09-19,50.41,50.81,50.1853,50.73,1545020,48.3087198071415,48.6920462884519,48.0933861562654,48.6153809921898,1612223.60085159,0.0,1.0
2023-09-20,50.04,50.78,50.015,50.43,1581217,47.9541428119294,48.6632968023536,47.9301849068475,48.327886131207,1649995.05861914,0.0,1.0
2023-09-21,49.1,49.7,49.06,49.7,1891390,47.3411558045881,47.9196628001635,47.3025886715497,47.9196628001635,1961659.94305952,0.30034995,1.0
2023-09-22,48.94,49.4498,48.9,49.34,1473969,47.1868872724346,47.6784253830086,47.1483201393963,47.5725586028183,1528730.69256552,0.0,1.0
2023-09-25,49.36,49.435,48.7511,48.84,1423294,47.5918421693374,47.6641555437844,47.004753986661,47.0904694398387,1476172.98758953,0.0,1.0
2023-09-26,48.92,49.368,48.85,49.08,2063923,47.1676037059155,47.5995555959451,47.1001112230983,47.3218722380689,2140602.98228246,0.0,1.0
2023-09-27,49.4,49.5864,49.09,49.28,1969269,47.6304093023758,47.8101321423346,47.3315140213285,47.5147079032607,2042432.34573984,0.0,1.0
2023-09-28,49.84,49.94,49.36,49.4,2131115,48.0546477657978,48.1510655983937,47.5918421693374,47.6304093023758,2210291.33576538,0.0,1.0
2023-09-29,49.43,50.1,49.32,50.1,1907520,47.6593346521546,48.3053341305471,47.5532750362991,48.3053341305471,1978389.21353337,0.0,1.0
2023-10-02,48.81,49.4,48.575,49.4,1916777,47.06154409006,47.6304093023758,46.8349621834596,47.6304093023758,1987990.13459825,0.0,1.0
2023-10-03,48.28,48.74,48.011,48.58,2291256,46.5505295773017,46.9940516072428,46.2911656076187,46.8397830750894,2376381.98070984,0.0,1.0
2023-10-04,47.99,48.3,47.53,48.3,2720358,46.2709178627736,46.5698131438209,45.8273958328324,46.5698131438209,2821426.21002622,0.0,1.0
2023-10-05,47.91,48.1,47.6669,47.85,2509097,46.1937835966968,46.3769774786291,45.9593918456562,46.1359328971393,2602316.32722538,0.0,1.0
2023-10-06,48.33,48.6759,47.61,47.93,2673016,46.5987384935996,46.9322477765489,45.9045300989091,46.213067163216,2772325.33446681,0.0,1.0
2023-10-09,49.24,49.32,48.48,48.63,2145941,47.4761407702224,47.5532750362991,46.7433652424935,46.8879919913873,2225668.15932678,0.0,1.0
2023-10-10,49.51,49.81,49.26,49.33,1698642,47.7364689182313,48.025722416019,47.4954243367415,47.5629168195587,1761750.86523589,0.0,1.0
2023-10-11,49.53,49.65,49.0898,49.52,1774406,47.7557524847505,47.8714538838655,47.3313211856633,47.7461107014909,1840329.69029363,0.0,1.0
2023-10-12,49.01,49.69,48.68,49.69,2107060,47.2543797552518,47.9100210169039,46.9362009076853,47.9100210169039,2185342.63141022,0.0,1.0
2023-10-13,49.26,49.469,49.055,49.32,2105686,47.4954243367415,47.696937606867,47.2977677799199,47.5532750362991,2183917.58381996,0.0,1.0
2023-10-16,49.69,49.775,49.34,49.61,1945125,47.9100210169039,47.9919761746104,47.5725586028183,47.8328867508272,2017391.3348086,0.0,1.0
2023-10-17,50.06,50.14,49.47,49.47,1635108,48.2667669975087,48.3439012635855,47.6979017851929,47.6979017851929,1695856.41574512,0.0,1.0
2023-10-18,49.66,49.978,49.545,49.91,2538239,47.8810956671251,48.1877043747801,47.7702151596399,48.1221402486149,2632541.02655267,0.0,1.0
2023-10-19,49.19,49.82,49.1,49.63,2200113,47.4279318539244,48.0353641992786,47.3411558045881,47.8521703173464,2281852.78673595,0.0,1.0
2023-10-20,48.69,49.3,48.675,49.21,1934556,46.9458426909449,47.5339914697799,46.9313800160555,47.4472154204436,2006429.66961095,0.0,1.0
2023-10-23,48.19,48.6299,48.1,48.52,2020710,46.4637535279654,46.8878955735547,46.3769774786291,46.7819323755319,2095784.50956164,0.0,1.0
2023-10-24,48.24,48.639,48.135,48.42,1931397,46.5119624442633,46.896669596321,46.4107237200376,46.6855145429359,2003153.30473637,0.0,1.0
2023-10-25,47.91,48.3,47.804,48.21,2513141,46.1937835966968,46.5698131438209,46.0915806941452,46.4830370944846,2606510.57209806,0.0,1.0
2023-10-26,47.71,47.99,47.48,47.71,2379510,46.000947931505,46.2709178627736,45.7791869165345,46.000947931505,2467914.84099501,0.0,1.0
2023-10-27,47.09,47.82,46.9846,47.75,2121801,45.4031573694105,46.1070075473605,45.3015329738544,46.0395150645434,2200631.29700571,0.0,1.0
2023-10-30,47.29,47.62,46.985,47.37,2557560,45.5959930346023,45.9141718821687,45.3019186451847,45.673127300679,2652579.85078238,0.0,1.0
2023-10-31,47.74,47.75,47.25,47.35,2317262,46.0298732812838,46.0395150645434,45.5574259015639,45.6538437341598,2403354.16967097,0.0,1.0
2023-11-01,48.03,48.1697,47.54,47.77,1961513,46.3094849958119,46.4441807079484,45.837037616092,46.0587986310626,2034388.19063784,0.0,1.0
2023-11-02,49.06,49.0899,48.13,48.19,3231067,47.3025886715497,47.3314176034959,46.4059028284078,46.4637535279654,3351109.3466929,0.0,1.0
2023-11-03,49.57,49.9099,49.47,49.47,2443882,47.7943196177888,48.1220438307823,47.6979017851929,47.6979017851929,2534678.42431449,0.0,1.0
2023-11-06,49.12,49.67,48.97,49.67,2277856,47.3604393711073,47.8907374503847,47.2158126222134,47.8907374503847,2362484.1366708,0.0,1.0
2023-11-07,48.76,48.93,48.545,48.93,2027964,47.013335173762,47.177245489175,46.8060368336808,47.177245489175,2103308.01408845,0.0,1.0
2023-11-08,48.31,48.82,48.3,48.71,3678000,46.5794549270805,47.0711858733196,46.5698131438209,46.9651262574641,3814647.04295407,0.0,1.0
2023-11-09,47.85,48.53,47.8228,48.53,2168132,46.1359328971393,46.7915741587914,46.1097072466732,46.7915741587914,2248683.61134696,0.0,1.0
2023-11-10,48.43,48.4457,47.89,48.1,2077774,46.6951563261955,46.7102939259131,46.1745000301777,46.3769774786291,2154968.58211715,0.0,1.0
2023-11-13,48.39,48.5,48.19,48.36,1633954,46.6565891931572,46.7626488090127,46.4637535279654,46.6276638433784,1694659.5417137,0.0,1.0
2023-11-14,49.42,49.657,48.9612,49.08,2492258,47.649692868895,47.8782031321473,47.207327852945,47.3218722380689,2584851.7156005,0.0,1.0
2023-11-15,49.69,50.07,49.4524,49.48,2353983,47.9100210169039,48.2764087807683,47.680932246656,47.7075435684525,2441439.44810064,0.0,1.0
2023-11-16,49.04,49.51,48.66,49.43,2231510,47.2833051050305,47.7364689182313,46.9169173411661,47.6593346521546,2314416.26504145,0.0,1.0
2023-11-17,49.66,49.75,49.315,49.43,2246208,47.8810956671251,47.9678717164615,47.5484541446693,47.6593346521546,2329660.3330777,0.0,1.0
2023-11-20,49.75,49.88,49.53,49.71,3286466,47.9678717164615,48.0932148988361,47.7557524847505,47.9293045834231,3408566.56026892,0.0,1.0
2023-11-21,49.5,49.6799,49.39,49.65,2887105,47.7268271349717,47.9002828158117,47.6207675191162,47.8714538838655,2994368.28465142,0.0,1.0
2023-11-22,49.73,49.76,49.18,49.36,2154736,47.9485881499423,47.977513499721,47.4182900706648,47.5918421693374,2234789.91591808,0.0,1.0
2023-11-24,49.95,50.06,49.65,49.73,620632,48.1607073816533,48.2667669975087,47.8714538838655,47.9485881499423,643690.055346022,0.0,1.0
2023-11-27,49.75,49.81,49.5599,49.81,2856203,47.9678717164615,48.025722416019,47.7845814166966,48.025722416019,2962318.19685333,0.0,1.0
2023-11-28,49.69,50.01,49.5998,49.7,1857665,47.9100210169039,48.2185580812108,47.8230521319024,47.9196628001635,1926681.97364037,0.0,1.0
2023-11-29,49.72,50.0694,49.67,49.98,2016667,47.9389463666827,48.2758302737728,47.8907374503847,48.189632731432,2091591.30184151,0.0,1.0
2023-11-30,50.18,50.2065,49.73,49.84,1958169,48.3824683966238,48.4080191222617,47.9485881499423,48.0546477657978,2030919.95254332,0.0,1.0
2023-12-01,50.78,50.955,50.04,50.14,1879283,48.9609753921992,49.1297065992421,48.2474834309896,48.3439012635855,1949103.13725499,0.0,1.0
2023-12-04,50.56,50.95,50.44,50.51,2302342,48.7488561604883,49.1248857076123,48.6331547613732,48.7006472441903,2387879.85377079,0.0,1.0
2023-12-05,50.16,50.56,50.155,50.49,1763092,48.3631848301046,48.7488561604883,48.3583639384749,48.6813636776711,1828595.3464535,0.0,1.0
2023-12-06,49.89,50.5099,49.8481,50.26,2209119,48.1028566820957,48.7005508263577,48.062457610238,48.4596026627005,2291193.38251323,0.0,1.0
2023-12-07,50.1,50.2399,49.955,50.07,1707666,48.3053341305471,48.4402226783488,48.1655282732831,48.2764087807683,1771110.12975889,0.0,1.0
2023-12-08,50.38,50.545,50.14,50.18,1943063,48.5753040618156,48.7343934855989,48.3439012635855,48.3824683966238,2015252.72627066,0.0,1.0
2023-12-11,50.58,50.66,50.27,50.34,1629047,48.7681397270074,48.8452739930842,48.4692444459601,48.5367369287773,1689570.23419881,0.0,1.0
2023-12-12,50.21,50.49,50.0925,50.49,1685330,48.4113937464026,48.6813636776711,48.2981027931024,48.6813636776711,1747944.29062039,0.0,1.0
2023-12-13,51.07,51.08,50.0,50.23,2079438,49.2405871067274,49.2502288899869,48.2089162979512,48.4306773129218,2156694.40394408,0.0,1.0
2023-12-14,52.25,52.32,51.43,51.64,2614550,50.378317531359,50.4458100141761,49.5876913040726,49.790168752524,2711687.17404991,0.0,1.0
2023-12-15,51.845,52.15,51.775,52.15,2630654,49.9878253093456,50.2818996987631,49.9203328265285,50.2818996987631,2728389.47855772,0.0,1.0
2023-12-18,51.9,52.34,51.9,52.34,2146973,50.0408551172734,50.4650935806953,50.0408551172734,50.4650935806953,2226738.50074829,0.0,1.0
2023-12-19,52.53,52.56,52.0371,52.17,2022050,50.6482874626275,50.6772128124063,50.1730439657623,50.3011832652823,2097174.29396555,0.0,1.0
2023-12-20,51.87,52.7697,51.8501,52.56,2630860,50.0119297674946,50.8794010073599,49.992742618808,50.6772128124063,2728603.13198101,0.0,1.0
2023-12-21,52.33,52.34,51.89,52.16,2536998,50.4554517974357,50.4650935806953,50.0312133340138,50.2915414820227,2631253.92025025,0.0,1.0
2023-12-22,52.5,52.745,52.33,52.5,2250085,50.6193621128488,50.8555858027087,50.4554517974357,50.6193621128488,2333681.37347616,0.0,1.0
2023-12-26,52.78,52.91,52.5683,52.69,1153798,50.8893320441173,51.014675226492,50.6852154925118,50.802555994781,1196664.52660857,0.0,1.0
2023-12-27,52.38,52.56,52.275,52.53,1733747,50.7906908548689,50.9652293114148,50.6888767552171,50.9361395686571,1787998.27943853,0.29769404,1.0
2023-12-28,52.19,52.47,52.15,52.39,2826046,50.6064558174037,50.8779600831418,50.5676694937268,50.8003874357881,2914476.78675963,0.0,1.0
2023-12-29,51.99,52.31,51.87,52.24,1992271,50.4125241990193,50.7228147884343,50.2961652279887,50.6549387219998,2054611.84369766,0.0,1.0
2024-01-02,52.27,52.4999,51.81,51.82,2101875,50.6840284647575,50.9069528600903,50.2379857424734,50.2476823233926,2167645.50052278,0.0,1.0
2024-01-03,52.02,52.37,51.725,52.13,2380840,50.441613941777,50.7809942739496,50.15556480466,50.5482763318884,2455339.69121125,0.0,1.0
2024-01-04,51.62,52.23,51.5945,52.12,2444159,50.0537507050082,50.6452421410806,50.0290244236642,50.5385797509692,2520640.02802843,0.0,1.0
2024-01-05,51.81,52.1201,51.62,51.65,1973031,50.2379857424734,50.5386767167784,50.0537507050082,50.0828404477659,2034769.79817637,0.0,1.0
2024-01-08,52.1,52.1,51.37,51.64,2645715,50.5191865891307,50.5191865891307,49.8113361820277,50.0731438668467,2728502.98681683,0.0,1.0
2024-01-09,51.75,51.94,51.59,51.91,2559102,50.1798062569581,50.3640412944232,50.0246609622506,50.3349515516656,2639179.74935657,0.0,1.0
2024-01-10,51.67,51.854,51.49,51.82,2072997,50.1022336096043,50.2806506985179,49.9276951530584,50.2476823233926,2137863.8689966,0.0,1.0
2024-01-11,51.79,51.83,51.4,51.83,1867886,50.2185925806349,50.2573789043118,49.8404259247854,50.2573789043118,1926334.66946869,0.0,1.0
2024-01-12,51.77,52.24,51.655,52.15,1923303,50.1991994187965,50.6549387219998,50.0876887382255,50.5676694937268,1983485.74205981,0.0,1.0
2024-01-16,51.2,51.57,51.0684,51.54,1955890,49.646494306401,50.0052678004121,49.5188873015041,49.9761780576545,2017092.43319298,0.0,1.0
2024-01-17,50.77,51.008,50.6068,50.71,2106889,49.2295413268746,49.460319952752,49.071293126273,49.1713618413593,2172816.39533794,0.0,1.0
2024-01-18,50.86,50.95,50.4471,50.95,2629339,49.3168105551476,49.4040797834206,48.916438728993,49.4040797834206,2711614.5597141,0.0,1.0
2024-01-19,51.25,51.28,50.63,50.95,1998223,49.6949772109971,49.7240669537548,49.0937891940056,49.4040797834206,2060750.08979655,0.0,1.0
2024-01-22,51.52,51.53,51.137,51.29,2057304,49.956784895816,49.9664814767353,49.5854058466099,49.733763534674,2121679.81388404,0.0,1.0
2024-01-23,51.15,51.49,51.03,51.34,2411489,49.5980114018049,49.9276951530584,49.4816524307743,49.7822464392701,2486947.73971344,0.0,1.0
2024-01-24,51.06,51.52,50.99,51.43,2443544,49.510742173532,49.956784895816,49.4428661070974,49.8695156675431,2520005.78384986,0.0,1.0
2024-01-25,51.76,51.76,51.214,51.38,2095518,50.1895028378773,50.1895028378773,49.6600695196879,49.821032762947,2161089.58142825,0.0,1.0
2024-01-26,51.93,52.035,51.5901,51.83,1749839,50.354344713504,50.4561588131558,50.0247579280598,50.2573789043118,1804593.81979865,0.0,1.0
2024-01-29,52.02,52.0501,51.6184,51.91,2014982,50.441613941777,50.4708006503438,50.0521992520612,50.3349515516656,2078033.50148529,0.0,1.0
2024-01-30,52.38,52.425,51.8,51.89,2182682,50.7906908548689,50.8343254690053,50.2282891615542,50.3155583898271,2250981.06042084,0.0,1.0
2024-01-31,51.71,52.43,51.7,52.39,2032158,50.1410199332812,50.839173759465,50.131323352362,50.8003874357881,2095746.96166583,0.0,1.0
2024-02-01,52.02,52.0597,51.5377,51.88,2283060,50.441613941777,50.4801093680263,49.9739478440431,50.3058618089079,2354500.02327614,0.0,1.0
2024-02-02,51.83,52.07,51.41,51.88,1857919,50.2573789043118,50.4900968463731,49.8501225057046,50.3058618089079,1916055.78861054,0.0,1.0
2024-02-05,51.5,51.745,51.1,51.58,2515811,49.9373917339776,50.1749579664985,49.5495284972088,50.0149643813313,2594534.11564233,0.0,1.0
2024-02-06,51.8,51.9799,51.56,51.63,2363048,50.2282891615542,50.4027306522909,49.9955712194929,50.0634472859274,2436990.9555608,0.0,1.0
2024-02-07,52.04,52.12,51.748,51.99,1968586,50.4610071036154,50.5385797509692,50.1778669407742,50.4125241990193,2030185.7081378,0.0,1.0
2024-02-08,52.32,52.33,51.95,52.08,1841207,50.7325113693535,50.7422079502728,50.3737378753424,50.4997934272923,1898820.84761513,0.0,1.0
2024-02-09,52.14,52.25,51.875,52.22,1860985,50.5579729128076,50.664635302919,50.3010135184483,50.6355455601614,1919217.72788124,0.0,1.0
2024-02-12,52.76,52.91,52.23,52.23,2016511,51.1591609297992,51.3046096435875,50.6452421410806,50.6452421410806,2079610.34595525,0.0,1.0
2024-02-13,51.87,52.1799,51.53,52.05,2222375,50.2961652279887,50.5966622706753,49.9664814767353,50.4707036845346,2291916.10786765,0.0,1.0
2024-02-14,52.27,52.2921,51.835,52.14,2177307,50.6840284647575,50.7054579085889,50.2622271947714,50.5579729128076,2245437.86942932,0.0,1.0
2024-02-15,53.19,53.24,52.31,52.31,2125035,51.5761139093256,51.6245968139217,50.7228147884343,50.7228147884343,2191530.20812533,0.0,1.0
2024-02-16,52.81,53.1969,52.7876,52.96,1813391,51.2076438343953,51.5828045501599,51.1859234931362,51.3530925481836,1870134.44749973,0.0,1.0
2024-02-20,52.5,52.692,52.37,52.45,1846750,50.9070498258995,51.0932241795485,50.7809942739496,50.8585669213034,1904537.29555299,0.0,1.0
2024-02-21,53.0,53.0,52.55,52.61,1941962,51.3918788718604,51.3918788718604,50.9555327304956,51.0137122160109,2002728.60730834,0.0,1.0
2024-02-22,53.49,53.6,52.9301,53.1,1603240,51.8670113369022,51.9736737270136,51.3240997712351,51.4888446810526,1653407.53958163,0.0,1.0
2024-02-23,53.6,53.6801,53.295,53.44,1699783,51.9736737270136,52.0513433401765,51.6779280089774,51.8185284323061,1752971.50012018,0.0,1.0
2024-02-26,53.66,53.91,53.46,53.65,1782087,52.0318532125289,52.2742677355094,51.8379215941445,52.0221566316097,1837850.9031651,0.0,1.0
2024-02-27,53.78,53.94,53.625,53.85,1951450,52.1482121835595,52.303357478267,51.9979151793116,52.2160882499941,2012513.49961115,0.0,1.0
2024-02-28,53.7,53.96,53.59,53.76,1757154,52.0706395362058,52.3227506401055,51.9639771460944,52.1288190217211,1812137.71600385,0.0,1.0
2024-02-29,53.96,54.09,53.7447,53.92,1883439,52.3227506401055,52.4488061920553,52.1139832529147,52.2839643164286,1942374.34379262,0.0,1.0
2024-03-01,54.54,54.54,54.0999,54.26,2128811,52.8851523334202,52.8851523334202,52.4584058071653,52.613648067682,2195424.36425258,0.0,1.0
2024-03-04,54.36,54.775,54.34,54.6,1662408,52.7106138768742,53.1130219850218,52.6912207150358,52.9433318189355,1714426.98601633,0.0,1.0
2024-03-05,54.32,54.68,54.14,54.21,1745009,52.6718275531973,53.0209044662892,52.4972890966514,52.5651651630859,1799612.68259138,0.0,1.0
2024-03-06,54.64,54.8801,54.515,54.7,1766406,52.9821181426123,53.2149330504828,52.8609108811221,53.0402976281277,1821679.22354871,0.0,1.0
2024-03-07,55.18,55.27,54.86,54.86,7274610,53.5057335122502,53.5930027405231,53.1954429228352,53.1954429228352,7502242.34769337,0.0,1.0
2024-03-08,55.2,55.47,55.0324,55.33,3016342,53.5251266740886,53.7869343589075,53.3626119778825,53.6511822260385,3110727.40497788,0.0,1.0
2024-03-11,55.31,55.315,54.795,55.1,1885642,53.6317890642,53.6366373546596,53.1324151468602,53.4281608648964,1944646.27863064,0.0,1.0
2024-03-12,55.56,55.685,55.1502,55.49,1478767,53.8742035871805,53.9954108486707,53.4768377011109,53.806327520746,1525039.6117141,0.0,1.0
2024-03-13,56.15,56.3301,55.79,55.79,2293879,54.4463018614144,54.6209372837695,54.0972249483225,54.0972249483225,2365657.56436215,0.0,1.0
2024-03-14,55.89,56.313,55.5699,56.16,1583640,54.1941907575147,54.6043561303977,53.8838032022905,54.4559984423336,1633194.22917533,0.0,1.0
2024-03-15,56.07,56.2399,55.71,55.89,1726258,54.3687292140607,54.5334741238782,54.0196523009688,54.1941907575147,1780274.9385389,0.0,1.0
2024-03-18,56.08,56.27,55.765,56.21,2073836,54.3784257949799,54.562660832445,54.0729834960245,54.5044813469297,2138729.12243695,0.0,1.0
2024-03-19,56.63,56.645,56.06,56.11,1757612,54.9117377455369,54.9262826169157,54.3590326331414,54.4075155377375,1812610.0474409,0.0,1.0
2024-03-20,57.19,57.31,56.47,56.59,2154880,55.4547462770132,55.5711052480438,54.7565924508294,54.87295142186,2222309.09838431,0.0,1.0
2024-03-21,57.38,57.4701,57.08,57.23,2564857,55.8758692129844,55.9636073763879,55.5837332638053,55.7298012383949,2633900.76490838,0.24430044,1.0
2024-03-22,57.11,57.41,57.0563,57.31,1548432,55.6129468587233,55.9050828079023,55.5606545238202,55.807704158176,1590114.47001084,0.0,1.0
2024-03-25,57.2,57.56,57.17,57.21,1686637,55.700587643477,56.0511507824919,55.6713740485591,55.7103255084496,1732039.83084545,0.0,1.0
2024-03-26,56.96,57.45,56.94,57.37,2015758,55.4668788841337,55.9440342677929,55.4474031541884,55.8661313480118,2070020.48771927,0.0,1.0
2024-03-27,57.75,57.75,57.13,57.13,1966184,56.2361702169719,56.2361702169719,55.6324225886685,55.6324225886685,2019111.9978816,0.0,1.0
2024-03-28,58.11,58.215,57.82,57.9,2479816,56.5867333559868,56.6889809381995,56.3043352717804,56.3822381915615,2546570.53365238,0.0,1.0
2024-04-01,58.09,58.27,57.8199,58.2,4903082,56.5672576260416,56.742539195549,56.3042378931307,56.6743741407406,5035068.78949137,0.0,1.0
2024-04-02,57.73,57.84,57.375,57.83,9326172,56.2166944870267,56.3238110017257,55.8710002804981,56.314073136753,9577224.60334711,0.0,1.0
2024-04-03,57.99,58.058,57.7,57.7,2189880,56.4698789763152,56.5360964581291,56.1874808921088,56.1874808921088,2248829.70358876,0.0,1.0
2024-04-04,57.44,58.48,57.3101,58.4,2433265,55.9342964028202,56.9470343599744,55.8078015368257,56.8691314401933,2498766.42039879,0.0,1.0
2024-04-05,57.88,58.015,57.39,57.53,2287752,56.3627624616162,56.4942236387468,55.8856070779571,56.021937187574,2349336.33443138,0.0,1.0
2024-04-08,57.7,57.98,57.6463,57.88,1853606,56.1874808921088,56.4601411113426,56.1351885572057,56.3627624616162,1903503.49405006,0.0,1.0
2024-04-09,57.75,57.98,57.28,57.93,2476278,56.2361702169719,56.4601411113426,55.7784905632581,56.4114517864794,2542937.29370713,0.0,1.0
2024-04-10,57.03,57.38,56.779,57.12,2925840,55.5350439389422,55.8758692129844,55.290623528129,55.6226847236959,3004601.11967237,0.0,1.0
2024-04-11,56.96,57.2,56.61,57.18,1939286,55.4668788841337,55.700587643477,55.1260536100915,55.6811119135317,1991489.92664157,0.0,1.0
2024-04-12,56.06,56.9797,55.925,56.92,3129869,54.5904710365965,55.4860624781298,54.4590098594659,55.4279274242432,3214122.40649791,0.0,1.0
2024-04-15,55.52,56.614,55.375,56.47,1896388,54.0646263280742,55.1299487560805,53.9234272859709,54.9897235004746,1947437.14903523,0.0,1.0
2024-04-16,55.16,55.46,54.8,55.33,2375104,53.7140631890593,54.0061991382383,53.3635000500444,53.8796068935941,2439039.77583816,0.0,1.0
2024-04-17,54.98,55.54,54.81,55.41,1846560,53.5387816195518,54.0841020580194,53.373237915017,53.9575098133752,1896267.821734,0.0,1.0
2024-04-18,54.84,55.33,54.63,55.22,1897329,53.4024515099349,53.8796068935941,53.1979563455096,53.7724903788951,1948403.4799534,0.0,1.0
2024-04-19,55.16,55.335,54.8,54.81,1934893,53.7140631890593,53.8844758260804,53.3635000500444,53.373237915017,1986978.67082487,0.0,1.0
2024-04-22,55.37,55.7172,54.85,55.25,1867797,53.9185583534846,54.2566570253345,53.4121893749076,53.801703973813,1918076.50367781,0.0,1.0
2024-04-23,55.64,55.74,55.11,55.29,2088320,54.1814807077458,54.2788593574721,53.6653738641961,53.8406554337035,2144535.79492871,0.0,1.0
2024-04-24,55.57,55.74,55.295,55.59,2058692,54.1133156529373,54.2788593574721,53.8455243661898,54.1327913828826,2114110.23441492,0.0,1.0
2024-04-25,55.39,55.49,54.805,55.21,2036008,53.9380340834299,54.0354127331562,53.3683689825307,53.7627525139224,2090815.60046411,0.0,1.0
2024-04-26,55.55,55.74,55.35,55.52,1793874,54.0938399229921,54.2788593574721,53.8990826235393,54.0646263280742,1842163.55950809,0.0,1.0
2024-04-29,56.08,56.08,55.6,55.71,1446643,54.6099467665418,54.6099467665418,54.1425292478552,54.2496457625542,1485585.39686592,0.0,1.0
2024-04-30,54.84,55.84,54.825,55.84,2281951,53.4024515099349,54.3762380071985,53.387844712476,54.3762380071985,2343379.17645445,0.0,1.0
2024-05-01,54.23,54.95,54.0819,54.56,2620770,52.8084417466041,53.5095680246339,52.6642239663594,53.1297912907011,2691318.89522454,0.0,1.0
2024-05-02,54.59,54.715,54.0799,54.58,2163969,53.159004885619,53.280728197777,52.6622763933649,53.1492670206464,2222221.20154769,0.0,1.0
2024-05-03,54.78,55.19,54.565,55.03,2302353,53.3440243200991,53.7432767839772,53.1346602231874,53.587470944415,2364330.38090977,0.0,1.0
2024-05-06,55.15,55.3258,55.01,55.11,2034962,53.7043253240866,53.8755169903056,53.5679952144697,53.6653738641961,2089741.44303541,0.0,1.0
2024-05-07,55.12,55.4464,55.09,55.19,13834959,53.6751117291687,53.9929556418756,53.6458981342508,53.7432767839772,14207384.3074199,0.0,1.0
2024-05-08,55.17,55.32,54.9,54.97,2861054,53.7238010540319,53.8698690286214,53.4608786997707,53.5290437545792,2938071.13575695,0.0,1.0
2024-05-09,55.84,55.84,55.218,55.27,2021836,54.3762380071985,54.3762380071985,53.7705428059006,53.8211797037583,2076262.10230016,0.0,1.0
2024-05-10,55.78,56.09,55.649,55.99,1314099,54.3178108173627,54.6196846315144,54.1902447862212,54.522305981788,1349473.42532754,0.0,1.0
2024-05-13,55.74,56.19,55.71,56.0,1942145,54.2788593574721,54.7170632812408,54.2496457625542,54.5320438467607,1994425.88848539,0.0,1.0
2024-05-14,55.91,56.02,55.69,55.88,1722720,54.4444030620069,54.5515195767059,54.230170032609,54.415189467089,1769094.15445889,0.0,1.0
2024-05-15,56.23,56.27,55.845,56.2,1785046,54.7560147411313,54.7949662010218,54.3811069396848,54.7268011462134,1833097.91727049,0.0,1.0
2024-05-16,55.91,56.2482,55.9,56.23,1785694,54.4444030620069,54.7737376553815,54.4346651970343,54.7560147411313,1833763.36087833,0.0,1.0
2024-05-17,56.06,56.07,55.84,55.98,1767047,54.5904710365965,54.6002089015691,54.3762380071985,54.5125681168154,1814614.39952756,0.0,1.0
2024-05-20,55.89,56.15,55.78,56.1,1871361,54.4249273320617,54.6781118213502,54.3178108173627,54.629422496487,1921736.44352091,0.0,1.0
2024-05-21,55.7,55.878,55.55,55.83,1594627,54.2399078975816,54.4132418940945,54.0938399229921,54.3665001422259,1637553.00004778,0.0,1.0
2024-05-22,55.13,55.6,54.98,55.6,1696140,53.6848495941414,54.1425292478552,53.5387816195518,54.1425292478552,1741798.64350788,0.0,1.0
2024-05-23,54.71,55.33,54.625,55.33,1940680,53.2758592652907,53.8796068935941,53.1930874130232,53.8796068935941,1992921.45193373,0.0,1.0
2024-05-24,55.05,55.13,54.879,54.94,1380628,53.6069466743603,53.6848495941414,53.4404291833282,53.4998301596613,1417793.32931774,0.0,1.0
2024-05-28,54.96,55.295,54.8,55.19,1944568,53.5193058896065,53.8455243661898,53.3635000500444,53.7432767839772,1996914.11358074,0.0,1.0
2024-05-29,54.44,54.7,54.3395,54.69,1975833,53.0129369110295,53.266121400318,52.9150713680545,53.2563835353454,2029020.74073962,0.0,1.0
2024-05-30,55.16,55.185,54.52,54.58,1941979,53.7140631890593,53.7384078514909,53.0908398308106,53.1492670206464,1994255.41990684,0.0,1.0
2024-05-31,56.19,56.19,55.12,55.38,1565670,54.7170632812408,54.7170632812408,53.6751117291687,53.9282962184573,1607816.50228223,0.0,1.0
2024-06-03,55.46,56.18,55.125,56.17,1976209,54.0061991382383,54.7073254162681,53.679980661655,54.6975875512955,2029406.86233923,0.0,1.0
2024-06-04,54.77,55.15,54.58,55.15,1879925,53.3342864551265,53.7043253240866,53.1492670206464,53.7043253240866,1930530.97910346,0.0,1.0
2024-06-05,54.99,54.9999,54.56,54.91,1833000,53.5485194845245,53.5581599708474,53.1297912907011,53.4706165647434,1882342.79808857,0.0,1.0
2024-06-06,54.9,55.1401,54.675,54.92,2188894,53.4608786997707,53.6946848377637,53.2417767378864,53.480354429716,2247817.16130894,0.0,1.0
2024-06-07,54.68,55.04,54.43,54.74,1534642,53.2466456703727,53.5972088093876,53.0031990460568,53.3050728602086,1575953.2549614,0.0,1.0
2024-06-10,54.89,54.9172,54.39,54.52,1950602,53.4511408347981,53.4776278275237,52.9642475861663,53.0908398308106,2003110.54371913,0.0,1.0
2024-06-11,54.82,54.82,54.2499,54.69,2043418,53.3829757799896,53.3829757799896,52.8278200978997,53.2563835353454,2098425.07135,0.0,1.0
2024-06-12,54.82,55.55,54.6463,55.49,2553721,53.3829757799896,54.0938399229921,53.213829065415,54.0354127331562,2622464.99327744,0.0,1.0
2024-06-13,54.58,54.78,54.16,54.77,1989812,53.1492670206464,53.3440243200991,52.7402766917957,53.3342864551265,2043376.04350803,0.0,1.0
2024-06-14,54.04,54.28,53.69,54.28,2185792,52.623422312124,52.8571310714673,52.2825970380818,52.8571310714673,2244631.65811217,0.0,1.0
2024-06-17,54.395,54.4678,53.775,54.01,3673070,52.9691165186526,53.0400081756534,52.3653688903492,52.5942087172061,3771945.91455275,0.0,1.0
2024-06-18,54.62,54.84,54.4069,54.43,2531044,53.1882184805369,53.4024515099349,52.9807045779701,53.0031990460568,2599177.54776066,0.0,1.0
2024-06-20,54.895,55.0373,54.57,54.7,2768586,53.4560097672844,53.594579585845,53.1395291556737,53.266121400318,2843113.97598955,0.0,1.0
2024-06-21,55.08,55.085,54.68,55.01,2119278,53.6361602692782,53.6410292017645,53.2466456703727,53.5679952144697,2176327.15790919,0.0,1.0
2024-06-24,55.25,55.5297,54.95,55.08,1657276,53.801703973813,54.0740720570976,53.5095680246339,53.6361602692782,1701888.45774415,0.0,1.0
2024-06-25,54.74,55.27,54.545,55.27,1812667,53.3050728602086,53.8211797037583,53.1151844932422,53.8211797037583,1861462.45105445,0.0,1.0
2024-06-26,54.52,54.67,54.3974,54.67,1712976,53.0908398308106,53.2369078054001,52.9714536062461,53.2369078054001,1759087.85428181,0.0,1.0
2024-06-27,54.15,54.33,53.9909,54.33,1627215,53.0230335578992,53.1992874090612,52.8672447372332,53.1992874090612,1661800.28447039,0.30036844,1.0
2024-06-28,54.49,54.63,54.1923,54.4,1721772,53.3559574989829,53.4930438276645,53.0644532129222,53.2678305734019,1758367.02549642,0.0,1.0
2024-07-01,54.05,54.7326,53.9591,54.66,2084699,52.9251147516981,53.5935085228268,52.8361065568613,53.5224194695248,2129007.77785059,0.0,1.0
2024-07-02,53.99,54.21,53.795,54.05,2627515,52.8663634679774,53.0817848416198,52.6754217958852,52.9251147516981,2683360.94151678,0.0,1.0
2024-07-03,53.93,54.23,53.86,54.09,1801377,52.8076121842567,53.10136860286,52.739069019916,52.9642822741785,1839663.97251649,0.0,1.0
2024-07-05,53.41,53.86,53.1901,53.86,2027421,52.298434392011,52.739069019916,52.0831109371747,52.739069019916,2070512.37515709,0.0,1.0
2024-07-08,53.72,53.81,53.4198,53.58,2278936,52.6019826912344,52.6901096168154,52.3080304350187,52.4648963625529,2327373.14558299,0.0,1.0
2024-07-09,53.425,53.895,53.35,53.59,2065575,52.3131222129411,52.7733406020863,52.2396831082903,52.474688243173,2109477.31098529,0.0,1.0
2024-07-10,53.82,53.84,53.43,53.62,2255198,52.6999014974355,52.7194852586757,52.3180181532512,52.5040638850333,2303130.61146625,0.0,1.0
2024-07-11,54.9,54.965,54.1,54.27,2370422,53.7574246044075,53.8210718284382,52.9740741547986,53.1405361253405,2420803.61471279,0.0,1.0
2024-07-12,55.4,55.59,55.1399,55.16,2104364,54.247018635413,54.4330643671951,53.9923318204839,54.0120135005303,2149090.74328177,0.0,1.0
2024-07-15,55.56,56.015,55.41,55.58,1767814,54.4036887253348,54.8492192935498,54.2568105160331,54.423272486575,1805387.61509127,0.0,1.0
2024-07-16,56.87,56.87,55.59,55.75,2180332,55.6864250865693,55.6864250865693,54.4330643671951,54.5897344571169,2226673.38848271,0.0,1.0
2024-07-17,56.8,57.24,56.5509,56.59,2716551,55.6178819222285,56.0487246695134,55.3739661759815,55.4122524292062,2774289.33765872,0.0,1.0
2024-07-18,56.51,57.565,56.41,56.77,1932193,55.3339173842453,56.3669607896669,55.2359985780442,55.5885062803682,1973260.37250867,0.0,1.0
2024-07-19,56.03,56.53,55.8518,56.53,1888296,54.86390711448,55.3535011454855,54.6894158018296,55.3535011454855,1928430.37334606,0.0,1.0
2024-07-22,56.32,56.345,55.48,56.13,2128967,55.1478716524632,55.1723513540135,54.3253536803739,54.9618259206811,2174216.66235137,0.0,1.0
2024-07-23,56.0,56.21,55.883,56.17,1844985,54.8345314726196,55.040160965642,54.7199664693643,55.0009934431615,1884198.82919197,0.0,1.0
2024-07-24,55.42,56.29,55.42,55.88,1832317,54.2666023966532,55.1184960106028,54.2666023966532,54.7170289051783,1871261.57996327,0.0,1.0
2024-07-25,56.05,56.665,55.435,55.52,2085380,54.8834908757202,55.485691533857,54.2812902175834,54.3645212028543,2129703.25201579,0.0,1.0
2024-07-26,57.46,57.53,56.6,56.6,1963101,56.2641460431558,56.3326892074966,55.4220443098263,55.4220443098263,2004825.29981847,0.0,1.0
2024-07-29,57.34,57.61,57.1216,57.61,1749025,56.1466434757145,56.4110242524575,55.9327888029712,56.4110242524575,1786199.26841003,0.0,1.0
2024-07-30,57.69,57.88,57.3099,57.42,2211076,56.4893592974183,56.6754050292004,56.1171699150479,56.2249785206754,2258070.83009047,0.0,1.0
2024-07-31,57.82,58.505,57.595,57.97,2332326,56.6166537454798,57.2873975679574,56.3963364315273,56.7635319547814,2381897.91163288,0.0,1.0
2024-08-01,56.54,58.01,56.1905,57.8,2216364,55.3632930261056,56.8026994772619,55.0210667984327,56.5970699842395,2263471.22272714,0.0,1.0
2024-08-02,55.16,55.83,54.71,55.8,2933024,54.0120135005303,54.6680695020777,53.5713788726254,54.6386938602174,2995363.31557815,0.0,1.0
2024-08-05,53.81,54.3299,53.03,53.4,5585459,52.6901096168154,53.199189490255,51.9263429284468,52.2886425113909,5704173.91377151,0.0,1.0
2024-08-06,54.19,54.883,53.73,53.96,2500176,53.0622010803796,53.7407784073533,52.6117745718545,52.8369878261171,2553315.44265881,0.0,1.0
2024-08-07,53.75,55.12,53.6801,54.85,1867205,52.6313583330947,53.9728459780499,52.5629130875602,53.7084652013069,1906891.0993105,0.0,1.0
2024-08-08,54.82,54.855,53.98,54.045,1845737,53.6790895594466,53.713361141617,52.8565715873573,52.920218811388,1884966.8124111,0.0,1.0
2024-08-09,54.93,55.14,54.5,54.95,1679548,53.7868002462678,53.9924297392901,53.365749379603,53.806384007508,1715245.58474552,0.0,1.0
2024-08-12,54.48,55.0,54.345,54.99,2101267,53.3461656183628,53.8553434106086,53.2139752299913,53.8455515299885,2145927.91877425,0.0,1.0
2024-08-13,55.2,55.23,54.4701,54.63,1540744,54.0511810230108,54.0805566648711,53.3364716565489,53.4930438276645,1573491.40555861,0.0,1.0
2024-08-14,54.94,55.33,54.79,55.32,1900149,53.7965921268879,54.1784754710722,53.6497139175862,54.1686835904521,1940535.30033593,0.0,1.0
2024-08-15,55.92,56.04,55.51,55.71,1563840,54.7561964276588,54.8736989951001,54.3547293222342,54.5505669346364,1597078.29442709,0.0,1.0
2024-08-16,55.96,56.0501,55.729,55.76,1343184,54.7953639501392,54.8835887945264,54.5691715078146,54.599526337737,1371732.40985124,0.0,1.0
2024-08-19,56.41,56.4961,56.02,56.07,1051821,55.2359985780442,55.3203066701833,54.8541152338599,54.9030746369604,1074176.69884553,0.0,1.0
2024-08-20,55.9,56.37,55.855,56.34,1404639,54.7366126664185,55.1968310555637,54.692549203628,55.1674554137034,1434493.59167548,0.0,1.0
2024-08-21,56.54,56.55,56.15,56.22,1283153,55.3632930261056,55.3730849067257,54.9814096819213,55.0499528462621,1310425.4941228,0.0,1.0
2024-08-22,56.35,56.69,56.225,56.56,1684631,55.1772472943235,55.5101712354073,55.0548487865721,55.3828767873458,1720436.62025463,0.0,1.0
2024-08-23,57.56,57.57,56.62,56.69,1966882,56.3620648493569,56.371856729977,55.4416280710665,55.5101712354073,2008686.66225403,0.0,1.0
2024-08-26,57.57,58.1099,57.51,57.89,1391788,56.371856729977,56.9005203646568,56.3131054462563,56.6851969098205,1421369.4529134,0.0,1.0
2024-08-27,57.41,57.45,57.21,57.44,1162845,56.2151866400552,56.2543541625357,56.019349027653,56.2445622819156,1187560.43411287,0.0,1.0
2024-08-28,57.21,57.47,56.97,57.25,1342193,56.019349027653,56.2739379237759,55.7843438927704,56.0585165501335,1370720.346859,0.0,1.0
2024-08-29,57.48,57.87,57.024,57.52,1899747,56.283729804396,56.6656131485803,55.837220048119,56.3228973268765,1940124.75611506,0.0,1.0
2024-08-30,57.81,57.83,57.26,57.65,1387458,56.6068618648597,56.6264456260999,56.0683084307536,56.4501917749379,1416947.4218777,0.0,1.0
2024-09-03,56.7,57.55,56.49,57.41,1679476,55.5199631160274,56.3522729687368,55.3143336230051,56.2151866400552,1715172.0544373,0.0,1.0
2024-09-04,56.39,56.775,56.19,56.61,1223302,55.2164148168039,55.5934022206782,55.0205772044017,55.4318361904464,1249302.40416491,0.0,1.0
2024-09-05,55.85,56.45,55.75,56.45,1492090,54.687653263318,55.2751661005246,54.5897344571169,55.2751661005246,1523803.29978241,0.0,1.0
2024-09-06,55.26,56.29,55.16,55.95,1708463,54.1099323067314,55.1184960106028,54.0120135005303,54.7855720695191,1744775.15227376,0.0,1.0
2024-09-09,55.38,55.89,55.29,55.47,1510313,54.2274348741728,54.7268207857984,54.1393079485918,54.3155617997538,1542413.61654073,0.0,1.0
2024-09-10,55.15,55.5,54.77,55.47,1621685,54.0022216199102,54.3449374416141,53.630130156346,54.3155617997538,1656152.74829778,0.0,1.0
2024-09-11,55.02,55.12,54.005,55.12,2420189,53.8749271718488,53.9728459780499,52.8810512889076,53.9728459780499,2471628.37650348,0.0,1.0
2024-09-12,55.53,55.58,54.8,55.1,1949506,54.3743130834744,54.423272486575,53.6595057982064,53.9532622168097,1990941.34787151,0.0,1.0
2024-09-13,56.41,56.5299,55.81,55.86,1292649,55.2359985780442,55.3534032266793,54.6484857408375,54.6974451439381,1320123.32477292,0.0,1.0
2024-09-16,56.7,56.89,56.36,56.58,1154298,55.5199631160274,55.7060088478095,55.1870391749436,55.402460548586,1178831.7737752,0.0,1.0
2024-09-17,57.08,57.294415,56.77,56.89,1708964,55.8920545795916,56.1020071879077,55.5885062803682,55.7060088478095,1745286.80066842,0.0,1.0
2024-09-18,57.07,57.8197,56.88,57.1,1884127,55.8822626989715,56.6163599890612,55.6962169671894,55.9116383408318,1924172.76424956,0.0,1.0
2024-09-19,57.9,58.1575,57.5,57.98,1559339,56.6949887904407,56.9471297164085,56.3033135656362,56.7733238354015,1592481.62890938,0.0,1.0
2024-09-20,57.37,57.59,57.02,57.59,3164999,56.1760191175748,56.3914404912172,55.8333032958709,56.3914404912172,3232268.77735794,0.0,1.0
2024-09-23,57.62,57.68,57.25,57.46,1243555,56.4208161330776,56.4795674167982,56.0585165501335,56.2641460431558,1269985.86711318,0.0,1.0
2024-09-24,57.83,58.09,57.72,57.98,1537789,56.6264456260999,56.8810345222228,56.5187349392787,56.7733238354015,1570473.59915896,0.0,1.0
2024-09-25,57.15,57.84,57.0348,57.79,1278628,55.9605977439324,56.63623750672,55.8477952791887,56.5872781036194,1305804.31850235,0.0,1.0
2024-09-26,57.38,57.69,57.185,57.27,1523153,56.4284983530181,56.73335778992,56.2367319330313,56.3203224237948,1548836.52216355,0.2478455,1.0
2024-09-27,57.77,58.0579,57.53,57.685,1949738,56.8120311929915,57.095157102295,56.5760109837771,56.7284407022281,1982614.63099906,0.0,1.0
2024-09-30,57.83,57.8698,57.2975,57.63,1421282,56.8710362452951,56.9101762633232,56.3473664061006,56.6743527376164,1445247.76558471,0.0,1.0
2024-10-01,57.76,57.89,57.23,57.79,1697026,56.8021970176076,56.9300412975987,56.280985722259,56.8316995437594,1725641.38196302,0.0,1.0
2024-10-02,57.75,58.0386,57.4918,57.77,1520808,56.7923628422237,57.076177143804,56.5384444338105,56.8120311929915,1546451.98059453,0.0,1.0
2024-10-03,57.87,57.8825,57.197938,57.58,1462355,56.9103729468309,56.9226656660608,56.2494553891431,56.6251818606968,1487013.34164623,0.0,1.0
2024-10-04,58.37,58.51,58.0101,58.4,1248231,57.4020817160276,57.5397601714027,57.0481497439598,57.4315842421794,1269278.76641199,0.0,1.0
2024-10-07,58.24,58.37,57.96,58.24,1505270,57.2742374360365,57.4020817160276,56.9988805252863,57.2742374360365,1530651.97765236,0.0,1.0
2024-10-08,57.7,58.02,57.4389,58.02,1458040,56.743191965304,57.0578855775899,56.4864216460294,57.0578855775899,1482625.58178682,0.0,1.0
2024-10-09,58.08,58.1794,57.5301,57.71,1337448,57.1168906298935,57.2146423332098,56.5761093255309,56.7530261406879,1360000.15027682,0.0,1.0
2024-10-10,57.92,58.095,57.68,57.9,1133938,56.9595438237505,57.1316418929694,56.7235236145361,56.9398754729827,1153058.54912086,0.0,1.0
2024-10-11,58.36,58.46,57.94,57.98,1969442,57.3922475406437,57.490589294483,56.9792121745184,57.0185488760541,2002650.88135126,0.0,1.0
2024-10-14,58.54,58.545,58.0,58.31,974792,57.5692626975545,57.5741797852465,57.038217226822,57.343076663724,991229.017119652,0.0,1.0
2024-10-15,58.06,58.67,58.01,58.14,1322455,57.0972222791256,57.6971069775457,57.048051402206,57.1758956821971,1344754.33716626,0.0,1.0
2024-10-16,58.52,58.65,58.32,58.37,1255488,57.5495943467866,57.6774386267778,57.3529108391079,57.4020817160276,1276658.13449999,0.0,1.0
2024-10-17,58.77,58.78,58.44,58.65,1139866,57.795448731385,57.8052829067689,57.4709209437152,57.6774386267778,1159086.50750941,0.0,1.0
2024-10-18,58.8,58.96,58.5017,58.85,1022568,57.8249512575368,57.9822980636798,57.531597805834,57.8741221344565,1039810.61967887,0.0,1.0
2024-10-21,58.13,58.91,58.05,58.8,1138777,57.1660615068132,57.9331271867601,57.0873881037417,57.8249512575368,1157979.14470827,0.0,1.0
2024-10-22,57.75,57.98,57.5473,57.97,1129322,56.7923628422237,57.0185488760541,56.5930241071913,57.0087147006702,1148364.71377648,0.0,1.0
2024-10-23,57.15,57.66,56.7735,57.56,1085157,56.2023123191876,56.7038552637682,55.8320556159824,56.6055135099289,1103455.00017492,0.0,1.0
2024-10-24,57.36,57.43,57.11,57.4,1415964,56.4088300022502,56.4776692299377,56.1629756176518,56.4481667037859,1439840.09306274,0.0,1.0
2024-10-25,57.35,57.93,57.27,57.75,1135382,56.3989958268663,56.9693779991345,56.3203224237948,56.7923628422237,1154526.8979591,0.0,1.0
2024-10-28,57.65,57.796715,57.23,57.25,1117745,56.6940210883843,56.8383031925297,56.280985722259,56.3006540730269,1136592.50151869,0.0,1.0
2024-10-29,57.27,57.56,56.975,57.2,1571894,56.3203224237948,56.6055135099289,56.0302142499687,56.2514831961072,1598399.39662644,0.0,1.0
2024-10-30,56.98,57.57,56.935,57.14,1181212,56.0351313376607,56.6153476853128,55.990877548433,56.1924781438036,1201129.68691776,0.0,1.0
2024-10-31,56.92,57.54,56.8619,57.22,1339770,55.9761262853571,56.585845159161,55.9189897263764,56.2711515468751,1362361.30401808,0.0,1.0
2024-11-01,57.21,57.66,57.105,57.32,1297513,56.2613173714912,56.7038552637682,56.1580585299599,56.3694933007145,1319391.76325818,0.0,1.0
2024-11-04,57.53,58.03,57.36,57.4,1115079,56.5760109837771,57.0677197529738,56.4088300022502,56.4481667037859,1133881.54722317,0.0,1.0
2024-11-05,58.08,58.08,57.3,57.45,1353731,57.1168906298935,57.1168906298935,56.3498249499466,56.4973375807056,1376557.71546587,0.0,1.0
2024-11-06,59.69,59.8189,58.895,59.65,2510948,58.700192866707,58.8269553874059,57.9183759236842,58.6608561651713,2553287.79686185,0.0,1.0
2024-11-07,59.78,59.995,59.6101,59.92,2233031,58.7887004451624,59.000135215917,58.6216178053894,58.9263789005375,2270684.53919166,0.0,1.0
2024-11-08,59.74,59.905,59.51,59.8,1635757,58.7493637436267,58.9116276374616,58.5231777097962,58.8083687959303,1663339.25940774,0.0,1.0
2024-11-11,60.26,60.48,60.03,60.07,1692493,59.2607408635913,59.4770927220379,59.0345548297608,59.0738915312965,1721031.94617097,0.0,1.0
2024-11-12,59.7,60.24,59.645,60.1,1312198,58.7100270420909,59.2410725128234,58.6559390774793,59.1033940574483,1334324.38284924,0.0,1.0
2024-11-13,59.63,59.91,59.39,59.81,3497973,58.6411878144034,58.9165447251536,58.405167605189,58.8182029713142,3556956.08776137,0.0,1.0
2024-11-14,59.58,60.06,59.445,59.81,1664324,58.5920169374837,59.0640573559126,58.4592555698006,58.8182029713142,1692387.95834255,0.0,1.0
2024-11-15,58.89,59.61,58.8,59.5,1760418,57.9134588359922,58.6215194636355,57.8249512575368,58.5133435344123,1790102.30270637,0.0,1.0
2024-11-18,59.11,59.2699,58.95,59.07,1286568,58.1298106944388,58.2870591588279,57.9724638882958,58.090473992903,1308262.20783264,0.0,1.0
2024-11-19,58.8,58.94,58.47,58.61,1649379,57.8249512575368,57.9626297129119,57.500423469867,57.638101925242,1677190.95461164,0.0,1.0
2024-11-20,59.19,59.19,58.7601,58.97,2079587,58.2084840975103,58.2084840975103,57.7857128977549,57.9921322390637,2114653.15474974,0.0,1.0
2024-11-21,59.96,60.0775,59.15,59.39,2000967,58.9657156020733,59.0812671628345,58.1691473959745,58.405167605189,2034707.45830788,0.0,1.0
2024-11-22,60.78,60.8499,60.17,60.2,2045902,59.7721179835559,59.8408588694896,59.1722332851359,59.2017358112877,2080400.15570822,0.0,1.0
2024-11-25,61.35,61.92,61.29,61.29,1944239,60.3326659804402,60.8932139773245,60.2736609281366,60.2736609281366,1977022.90644127,0.0,1.0
2024-11-26,60.93,61.22,60.615,61.22,1668672,59.9196306143149,60.204821700449,59.609854089721,60.204821700449,1696809.27465047,0.0,1.0
2024-11-27,60.59,61.27,60.53,60.93,1448295,59.5852686512611,60.2539925773687,59.5262635989575,59.9196306143149,1472716.26085289,0.0,1.0
2024-11-29,60.87,61.095,60.7,60.84,581619,59.8606255620113,60.0818945081499,59.6934445804844,59.8311230358595,591426.303978813,0.0,1.0
2024-12-02,61.08,61.1459,60.63,60.94,1726395,60.067143245074,60.1319504608541,59.6246053527969,59.9294647896989,1755505.60428305,0.0,1.0
2024-12-03,61.05,61.3692,60.926,61.21,1517936,60.0376407189221,60.3515475971773,59.9156969441614,60.1949875250651,1543531.55271128,0.0,1.0
2024-12-04,60.87,61.1,60.55,61.1,1295775,59.8606255620113,60.0868115958418,59.5459319497254,60.0868115958418,1317624.4569695,0.0,1.0
2024-12-05,60.43,61.03,60.3955,60.9,1620066,59.4279218451182,60.0179723681543,59.3939939400436,59.8901280881631,1647383.67656789,0.0,1.0
2024-12-06,60.44,60.95,60.335,60.83,1660329,59.4377560205021,59.9392989650828,59.3344971789708,59.8212888604756,1688325.59434757,0.0,1.0
2024-12-09,60.37,60.96,60.33,60.735,1664366,59.3689167928146,59.9491331404667,59.3295800912788,59.7278641943282,1692430.66654975,0.0,1.0
2024-12-10,59.67,60.37,59.58,60.35,1754718,58.6805245159391,59.3689167928146,58.5920169374837,59.3492484420467,1784306.18887123,0.0,1.0
2024-12-11,59.79,59.96,59.51,59.95,1534319,58.7985346205464,58.9657156020733,58.5231777097962,58.9558814266893,1560190.80410796,0.0,1.0
2024-12-12,59.32,59.66,59.2648,59.65,1186680,58.3363283775014,58.6706903405552,58.2820437293821,58.6608561651713,1206689.88875119,0.0,1.0
2024-12-13,58.89,59.39,58.73,59.39,1378583,57.9134588359922,58.405167605189,57.7561120298493,58.405167605189,1401828.77178707,0.0,1.0
2024-12-16,58.45,59.065,58.3974,58.83,1562930,57.4807551190991,58.0855569052111,57.4290273565796,57.8544537836886,1589284.24497413,0.0,1.0
2024-12-17,58.11,58.3499,57.8801,58.16,1710326,57.1463931560453,57.3823150235059,56.9203054639686,57.195564032965,1739165.64757834,0.0,1.0
2024-12-18,56.4,58.4467,56.36,58.3,2070923,55.4647491653924,57.4775098412224,55.4254124638567,57.3332424883401,2105843.06172033,0.0,1.0
2024-12-19,56.06,56.96,55.93,56.92,3209513,55.1303872023387,56.0154629868928,55.0025429223475,55.9761262853571,3263632.05322032,0.0,1.0
2024-12-20,56.79,57.095,55.8114,55.92,3913210,55.8482820053659,56.1482243545759,54.885909602294,54.9927087469636,3979194.84575457,0.0,1.0
2024-12-23,56.92,56.99,56.3701,56.65,2663336,55.9761262853571,56.0449655130446,55.4353449809945,55.7106035499908,2708245.37495115,0.0,1.0
2024-12-24,57.22,57.2201,56.73,57.01,910965,56.2711515468751,56.271249888629,55.7892769530623,56.0646338638125,926325.761373097,0.0,1.0
2024-12-26,57.27,57.3833,56.93,57.06,856207,56.3203224237948,56.4317436308948,55.985960460741,56.1138047407321,870644.427796869,0.0,1.0
2024-12-27,56.72,57.19,56.4052,56.76,1334933,56.0130784353824,56.4772206579605,55.7022018999195,56.0525799011337,1351780.72469894,0.23757524,1.0
2024-12-30,56.16,56.43,55.77,56.38,1388488,55.4600579148638,55.7266928086853,55.0749186237884,55.6773159764961,1406011.62371129,0.0,1.0
2024-12-31,56.48,56.76,56.29,56.4,1777614,55.7760696408744,56.0525799011337,55.5884376785556,55.6970667093718,1800048.6475014,0.0,1.0
2025-01-02,56.58,57.1599,56.35,56.89,2519147,55.8748233052528,56.4474958049826,55.6476898771826,56.1809596648256,2550940.27736461,0.0,1.0
2025-01-03,57.0,57.1084,56.37,56.77,2101701,56.2895886956417,56.3966376678278,55.6674406100583,56.0624552675716,2128225.83671277,0.0,1.0
2025-01-06,57.13,57.7779,57.0,57.31,2044041,56.4179684593335,57.0577934508406,56.2895886956417,56.5957250552145,2069838.12992439,0.0,1.0
2025-01-07,57.03,57.53,56.825,57.46,2295736,56.3192147949552,56.8129831168468,56.1167697829796,56.743855551782,2324709.68490363,0.0,1.0
2025-01-08,56.91,56.91,56.34,56.83,1944372,56.2007103977012,56.2007103977012,55.6378145107448,56.1217074661986,1968911.24217046,0.0,1.0
2025-01-10,56.45,56.96,56.33,56.66,2757991,55.746443541561,56.2500872298904,55.627939144307,55.9538262367554,2792798.64434632,0.0,1.0
2025-01-13,56.96,57.0,56.27,56.285,2601720,56.2500872298904,56.2895886956417,55.56868694568,55.5834999953367,2634555.40245371,0.0,1.0
2025-01-14,57.39,57.4299,56.87,57.24,2151008,56.6747279867171,56.7141306988041,56.1612089319499,56.5265974901497,2178155.12319587,0.0,1.0
2025-01-15,57.89,58.3426,57.735,58.23,2241577,57.1684963086087,57.615455393585,57.0154281288223,57.504258767495,2269867.16301753,0.0,1.0
2025-01-16,58.07,58.14,57.5931,57.84,1938935,57.3462529044897,57.4153804695545,56.8752966790695,57.1191194764196,1963405.62368609,0.0,1.0
2025-01-17,58.42,58.609,58.32,58.45,1572903,57.6918907298138,57.8785351554888,57.5931370654355,57.7215168291273,1592754.0612309,0.0,1.0
2025-01-21,58.78,58.89,58.49,58.7,2069436,58.0474039215758,58.1560329523919,57.7610182948787,57.9684009900731,2095553.63137931,0.0,1.0
2025-01-22,58.37,58.7993,58.34,58.79,1949011,57.6425138976247,58.0664633788008,57.6128877983112,58.0572792880136,1973608.78937461,0.0,1.0
2025-01-23,58.86,58.86,58.2409,58.34,2439989,58.1264068530784,58.1264068530784,57.5150229169123,57.6128877983112,2470783.25180174,0.0,1.0
2025-01-24,58.67,58.989,58.5601,58.9,1595965,57.9387748907596,58.2537990801265,57.8302446136078,58.1659083188298,1616107.11870495,0.0,1.0
2025-01-27,58.96,59.1819,58.5,58.5,2186349,58.2251605174568,58.4442948987122,57.7708936613165,57.7708936613165,2213942.14965456,0.0,1.0
2025-01-28,58.64,59.06,58.4901,59.02,1557946,57.9091487914461,58.3239141818351,57.761117048543,58.2844127160837,1577608.29414047,0.0,1.0
2025-01-29,58.69,58.9899,58.4901,58.67,1565464,57.9585256236353,58.2546878631059,57.761117048543,57.9387748907596,1585221.17620143,0.0,1.0
2025-01-30,58.97,59.21,58.65,58.95,1503094,58.2350358838946,58.4720446784025,57.919024157884,58.2152851510189,1522064.02614261,0.0,1.0
2025-01-31,58.05,58.96,57.9201,58.93,1867238,57.326502171614,58.2251605174568,57.1982211615866,58.1955344181433,1890803.76080703,0.0,1.0
2025-02-03,57.6,57.975,56.8701,57.27,2920316,56.8821106819116,57.2524369233303,56.1613076856143,56.5562235894632,2957172.29166551,0.0,1.0
2025-02-04,58.03,58.15,57.4387,57.53,1710440,57.3067514387384,57.4252558359924,56.7228210212694,56.8129831168468,1732026.86783087,0.0,1.0
2025-02-05,58.12,58.32,57.765,58.15,2073433,57.3956297366789,57.5931370654355,57.0450542281358,57.4252558359924,2099601.07612495,0.0,1.0
2025-02-06,57.41,58.34,57.17345,58.21,2392677,56.6944787195928,57.6128877983112,56.4608769265059,57.4845080346194,2422874.14351918,0.0,1.0
2025-02-07,57.18,57.6858,57.1201,57.59,1909657,56.4673452915227,56.9668413259482,56.4081918465601,56.8722353154738,1933758.11623985,0.0,1.0
2025-02-10,57.64,57.715,57.3417,57.55,2066214,56.9216121476629,56.9956773959467,56.6270299668224,56.8327338497225,2092290.9676389,0.0,1.0
2025-02-11,57.84,57.8903,57.49,57.55,2560881,57.1191194764196,57.1687925696019,56.7734816510955,56.8327338497225,2593200.98765088,0.0,1.0
2025-02-12,57.15,57.51,57.065,57.3,2917777,56.4377191922092,56.7932323839711,56.3537785774876,56.5858496887767,2954601.24783035,0.0,1.0
2025-02-13,58.06,58.08,57.15,57.42,3054613,57.3363775380519,57.3561282709275,56.4377191922092,56.7043540860306,3093164.20735334,0.0,1.0
2025-02-14,58.16,58.65,58.1128,58.3,2007204,57.4351312024302,57.919024157884,57.3885194728436,57.5733863325598,2032536.22297045,0.0,1.0
2025-02-18,58.66,58.69,58.03,58.29,2549450,57.9288995243218,57.9585256236353,57.3067514387384,57.563510966122,2581625.72097905,0.0,1.0
2025-02-19,58.74,58.79,58.38,58.45,2259904,58.0079024558244,58.0572792880136,57.6523892640625,57.7215168291273,2288425.46170485,0.0,1.0
2025-02-20,58.82,58.87,58.4619,58.65,1920786,58.0869053873271,58.1362822195163,57.7332685151883,57.919024157884,1945027.57147481,0.0,1.0
2025-02-21,57.88,58.8894,57.775,58.77,2330257,57.1586209421709,58.1554404304057,57.0549295945737,58.0375285551379,2359666.36242777,0.0,1.0
2025-02-24,58.09,58.31,57.78,58.02,2168726,57.3660036373654,57.5832616989977,57.0598672777926,57.2968760723006,2196096.73590618,0.0,1.0
2025-02-25,57.9,58.34,57.6101,58.05,1651410,57.1783716750466,57.6128877983112,56.8920848020138,57.326502171614,1672251.87074938,0.0,1.0
2025-02-26,57.5,58.0931,57.3301,58.06,1824663,56.7833570175333,57.3690650009611,56.6155745417545,57.3363775380519,1847691.43655251,0.0,1.0
2025-02-27,56.96,57.7799,56.92,57.46,1674283,56.2500872298904,57.0597685241282,56.210585764139,56.743855551782,1695413.54292022,0.0,1.0
2025-02-28,57.26,57.27,56.5,56.86,1907062,56.5463482230253,56.5562235894632,55.7958203737501,56.1513335655121,1931130.36564818,0.0,1.0
2025-03-03,56.08,57.65,55.733,57.47,3400164,55.3810549833612,56.9314875141008,55.0383797679684,56.7537309182198,3443076.28623703,0.0,1.0
2025-03-04,55.29,56.07,55.0,55.58,3342642,54.6009010347724,55.3711796169233,54.3145154080753,54.8872866614696,3384828.32109861,0.0,1.0
2025-03-05,55.45,55.615,54.57,55.25,2593222,54.7589068977778,54.921850444002,53.8898746512486,54.5613995690211,2625950.15215388,0.0,1.0
2025-03-06,55.26,55.45,54.69,54.88,2436624,54.7971091800713,54.9855176264016,54.2318838410803,54.4202922874106,2457207.03618739,0.22868442,1.0
2025-03-07,56.23,56.38,55.145,55.18,2679099,55.7589838797576,55.9077273900184,54.6830724888713,54.7177793079322,2701730.30941278,0.0,1.0
2025-03-10,55.81,56.677,55.427,55.86,2364895,55.3425020510275,56.2022395403348,54.9627102881616,55.3920832211144,2384872.1156175,0.0,1.0
2025-03-11,54.7,55.77,54.39,55.76,3517449,54.2418000750977,55.3028371149579,53.9343968205587,55.2929208809405,3547162.15231825,0.0,1.0
2025-03-12,54.2,54.97,53.945,54.89,4670641,53.7459883742284,54.5095383935671,53.4931244067851,54.430208521428,4710095.57843366,0.0,1.0
2025-03-13,53.6,54.505,53.35,54.16,2413479,53.1510143331853,54.0484335117587,52.9031084827507,53.7063234381589,2433866.52207748,0.0,1.0
2025-03-14,54.55,54.58,53.85,54.01,2044706,54.0930565648369,54.1228052668891,53.3989201836199,53.5575799278981,2061978.36438227,0.0,1.0
2025-03-17,55.36,55.5601,54.5,54.525,2539555,54.8962715202451,55.094695362933,54.04347539475,54.0682659797934,2561007.53123374,0.0,1.0
2025-03-18,55.19,55.3889,54.935,55.3,2651529,54.7276955419496,54.9249294365554,54.4748315745062,54.8367741161408,2673927.41574199,0.0,1.0
2025-03-19,55.7,55.91,55.1612,55.2,2172984,55.2334234768362,55.4416643912013,54.6991367879795,54.737611775967,2191339.9746217,0.0,1.0
2025-03-20,55.52,55.855,55.3,55.35,1506776,55.0549312645233,55.3871251041057,54.8367741161408,54.8863552862277,1519504.27688404,0.0,1.0
2025-03-21,55.01,55.195,54.76,55.07,1777883,54.5492033296366,54.7326536589583,54.301297479202,54.6087007337409,1792901.41487483,0.0,1.0
2025-03-24,55.57,55.655,55.28,55.35,2165636,55.1045124346102,55.188800423758,54.816941648106,54.8863552862277,2183929.90343226,0.0,1.0
2025-03-25,55.38,55.8,55.185,55.69,2503178,54.9161039882799,55.3325858170101,54.7227374249409,55.2235072428188,2524323.24167762,0.0,1.0
2025-03-26,55.37,55.73,55.18,55.46,1401279,54.9061877542625,55.2631721788884,54.7177793079322,54.995433860419,1413116.10591607,0.0,1.0
2025-03-27,55.1,55.46,54.95,55.25,1585472,54.6384494357931,54.995433860419,54.4897059255323,54.7871929460539,1598865.05019983,0.0,1.0
2025-03-28,54.34,55.1,54.2342,55.04,2209687,53.8848156504718,54.6384494357931,53.7799018945679,54.5789520316888,2228353.01801666,0.0,1.0
2025-03-31,54.76,54.955,53.76,53.95,2403515,54.301297479202,54.494664042541,53.3096740774635,53.4980825237938,2423818.35259849,0.0,1.0
2025-04-01,54.61,54.785,54.045,54.58,1757261,54.1525539689412,54.3260880642455,53.5922867469589,54.1228052668891,1772105.21345013,0.0,1.0
2025-04-02,54.9,55.03,54.05,54.14,1756787,54.4401247554454,54.5690357976714,53.5972448639676,53.6864909701241,1771627.20940225,0.0,1.0
2025-04-03,51.85,53.45,51.78294,53.25,4605418,51.4156733801429,53.0022708229245,51.3491751148223,52.8039461425768,4644321.61637744,0.0,1.0
2025-04-04,49.12,50.736,49.05,50.5,7954726,48.7085414933967,50.3110049106061,48.639127855275,50.0769817877959,8021922.4214088,0.0,1.0
2025-04-07,48.69,50.49,47.01,47.55,9534532,48.2821434306491,50.0670655537785,46.6162161157284,47.1516927526672,9615073.608876,0.0,1.0
2025-04-08,47.46,50.0,46.77,49.76,7395397,47.0624466465107,49.5811700869266,46.3782264993111,49.3431804705093,7457868.56888841,0.0,1.0
2025-04-09,51.17,51.46,46.64,46.83,6986417,50.7413694669607,51.0289402534648,46.2493154570851,46.4377239034154,7045433.76825445,0.0,1.0
2025-04-10,48.99,50.2178,47.75,50.16,5807047,48.5796304511707,49.7971456638252,47.3500174330149,49.7398298312048,5856101.20719114,0.0,1.0
2025-04-11,49.9,50.07,48.44,49.09,3297509,49.4820077467527,49.6505837250483,48.0342375802145,48.6787927913445,3325364.24031417,0.0,1.0
2025-04-14,50.38,50.69,49.79,50.55,2784422,49.9579869795872,50.2653902341262,49.3729291725615,50.1265629578828,2807943.0105404,0.0,1.0
2025-04-15,50.2,50.78,50.0223,50.47,2992231,49.7794947672743,50.3546363402826,49.6032832887854,50.0472330857437,3017507.44763987,0.0,1.0
2025-04-16,49.59,50.4836,49.22,50.02,3072582,49.1746044922138,50.0607191640073,48.8077038335705,49.6010025549614,3098537.20133379,0.0,1.0
2025-04-17,50.22,50.5755,49.77,49.77,3490467,49.7993272353091,50.1518493546271,49.3530967045267,49.3530967045267,3519952.2256942,0.0,1.0
2025-04-21,49.38,49.99,48.89,49.9,2603087,48.9663635778487,49.5712538529092,48.4804681109968,49.4820077467527,2625076.20880691,0.0,1.0
2025-04-22,50.43,50.6,49.6808,49.77,3236294,50.0075681496742,50.1761441279697,49.2646438970916,49.3530967045267,3263632.13527037,0.0,1.0
2025-04-23,50.71,51.8061,50.53,51.18,3682456,50.2852227021609,51.3721411128066,50.106730489848,50.7512857009781,3713563.02558396,0.0,1.0
2025-04-24,51.7,51.74,50.667,50.79,2532943,51.2669298698821,51.3065948059516,50.2425828958862,50.3645525743,2554339.67730007,0.0,1.0
2025-04-25,51.55,51.5972,51.19,51.49,2366135,51.1181863596213,51.1649909841834,50.7612019349954,51.058688955517,2386122.59034191,0.0,1.0
2025-04-28,51.705,51.9497,51.26,51.61,2228332,51.2718879868908,51.5145382332962,50.8306155731171,51.1776837637256,2247155.51901382,0.0,1.0
2025-04-29,51.86,52.045,51.375,51.38,2250632,51.4255896141603,51.6090399434819,50.9446522643171,50.9496103813258,2269643.89510589,0.0,1.0
2025-04-30,51.85,52.04,50.875,51.395,2884176,51.4156733801429,51.6040818264732,50.4488405634478,50.9644847323518,2908539.66832914,0.0,1.0
2025-05-01,51.7,52.2293,51.5701,51.84,2651422,51.2669298698821,51.7917961364223,51.1381179899963,51.4057571461255,2673819.51187465,0.0,1.0
2025-05-02,52.57,52.66,52.12,52.27,3078737,52.1296422293946,52.2188883355511,51.6834116986123,51.8321552088731,3104744.19482467,0.0,1.0
2025-05-05,52.27,52.57,52.133,52.21,3442913,51.8321552088731,52.1296422293946,51.6963028028349,51.7726578047687,3471996.52001337,0.0,1.0
2025-05-06,51.94,52.41,51.81,52.01,2365025,51.5049194862993,51.9709824851164,51.3760084440733,51.574333124421,2385003.2137741,0.0,1.0
2025-05-07,52.15,52.37,51.79,52.06,1935184,51.7131604006644,51.9313175490469,51.3561759760386,51.623914294508,1951531.19279678,0.0,1.0
2025-05-08,52.64,53.169,52.3202,52.4,2715170,52.1990558675163,52.723624647036,51.8819347036403,51.9610662510991,2738106.01407724,0.0,1.0
2025-05-09,52.5,52.9499,52.46,52.79,1969564,52.0602285912729,52.5063599597151,52.0205636552034,52.3477993777771,1986201.6129782,0.0,1.0
2025-05-12,54.43,54.582394,53.99,53.99,2157307,53.9740617566283,54.1251792133128,53.5377474598633,53.5377474598633,2175530.54538424,0.0,1.0
2025-05-13,54.6,54.8601,54.33,54.43,1791930,54.1426377349238,54.400558981716,53.8748994164544,53.9740617566283,1807067.07491812,0.0,1.0
2025-05-14,54.0,54.535,53.99,54.52,1494192,53.5476636938807,54.0781822138108,53.5377474598633,54.0633078627848,1506813.97532607,0.0,1.0
2025-05-15,54.58,54.59,53.8,53.87,2131091,54.1228052668891,54.1327215009064,53.349339013533,53.4187526516547,2149093.08943671,0.0,1.0
2025-05-16,54.89,54.9,54.31,54.58,1906089,54.430208521428,54.4401247554454,53.8550669484197,54.1228052668891,1922190.41690445,0.0,1.0
2025-05-19,54.86,54.9,54.37,54.45,1897827,54.4004598193759,54.4401247554454,53.914564352524,53.9938942246631,1913858.62482944,0.0,1.0
2025-05-20,54.72,55.03,54.5342,54.82,2111438,54.2616325431325,54.5690357976714,54.0773889150894,54.3607948833063,2129274.07350229,0.0,1.0
2025-05-21,53.67,54.44,53.65,54.38,3101342,53.220427971307,53.9839779906457,53.2005955032722,53.9244805865414,3127540.14736106,0.0,1.0
2025-05-22,53.61,53.8899,53.2728,53.56,2664477,53.1609305672027,53.4384859573493,52.8265551561365,53.1113493971158,2686984.79213842,0.0,1.0
2025-05-23,53.29,53.47,52.82,52.92,2213636,52.8436110786464,53.0221032909593,52.3775480798292,52.4767104200031,2232335.37663493,0.0,1.0
2025-05-27,54.16,54.215,53.575,53.8,2310211,53.7063234381589,53.7608627252545,53.1262237481418,53.349339013533,2329726.18027136,0.0,1.0
2025-05-28,53.65,54.25,53.59,54.17,2473883,53.2005955032722,53.7955695443153,53.1410980991679,53.7162396721763,2494780.77631361,0.0,1.0
2025-05-29,53.76,53.83,53.26,53.83,2470961,53.3096740774635,53.3790877155852,52.8138623765942,53.3790877155852,2491834.0931324,0.0,1.0
2025-05-30,53.59,53.7455,53.18,53.45,1857182,53.1410980991679,53.2952955381383,52.7345325044551,53.0022708229245,1872870.28194772,0.0,1.0
2025-06-02,53.66,53.68,53.07,53.67,3458714,53.2105117372896,53.2303442053244,52.6254539302639,53.220427971307,3487930.99672327,0.0,1.0
2025-06-03,54.25,54.31,53.4008,53.65,4540147,53.7955695443153,53.8550669484197,52.953482951559,53.2005955032722,4578499.24884804,0.0,1.0
2025-06-04,54.08,54.54,54.08,54.46,6039398,53.6269935660198,54.0831403308195,53.6269935660198,54.0038104586804,6090414.9593602,0.0,1.0
2025-06-05,53.91,54.27,53.77,54.06,3519037,53.6212461663645,53.9793179270748,53.4819960371994,53.7704427333271,3537987.23889043,0.16420405,1.0
2025-06-06,54.5,54.6054,54.29,54.29,2340304,54.2080859964175,54.3129214508032,53.9992108026698,53.9992108026698,2352906.68643843,0.0,1.0
2025-06-09,54.72,55.04,54.6,54.64,2757560,54.4269076279626,54.7451936374829,54.3075503743925,54.3473361255826,2772409.63663488,0.0,1.0
2025-06-10,55.29,55.485,54.85,54.9,3299652,54.9938545824206,55.187810119472,54.5562113193302,54.6059435083178,3317420.83666051,0.0,1.0
2025-06-11,55.14,55.46,54.87,55.46,2841994,54.844658015458,55.1629440249782,54.5761041949252,55.1629440249782,2857298.31911491,0.0,1.0
2025-06-12,55.3,55.3,54.7736,54.95,2204610,55.0038010202181,55.0038010202181,54.4802205345573,54.6556756973053,2216481.9655861,0.0,1.0
2025-06-13,54.82,55.24,54.64,55.03,2751891,54.5263720059377,54.944122393433,54.3473361255826,54.7352471996854,2766710.10870799,0.0,1.0
2025-06-16,55.21,55.315,54.95,55.035,2853098,54.9142830800405,55.0187206769143,54.6556756973053,54.7402204185841,2868462.11486376,0.0,1.0
2025-06-17,54.69,55.305,54.6501,55.09,2881682,54.3970683145701,55.0087742391168,54.357382027758,54.7949258264704,2897200.04152848,0.0,1.0
2025-06-18,54.5,54.93,54.44,54.77,3089069,54.2080859964175,54.6357828217103,54.1484073696324,54.4766398169502,3105703.83376248,0.0,1.0
2025-06-20,54.52,54.82,54.405,54.71,2217743,54.2279788720125,54.5263720059377,54.1135948373411,54.4169611901651,2229685.68762948,0.0,1.0
2025-06-23,54.52,54.77,54.1301,54.65,2733074,54.2279788720125,54.4766398169502,53.8401672622876,54.3572825633801,2747791.77796176,0.0,1.0
2025-06-24,54.72,54.8354,54.5,54.59,2710303,54.4269076279626,54.5416895201459,54.2080859964175,54.297603936595,2724898.15467313,0.0,1.0
2025-06-25,54.34,54.72,54.24,54.7,2884917,54.0489429916573,54.4269076279626,53.9494786136823,54.4070147523676,2900452.46220999,0.0,1.0
2025-06-26,54.76,54.8,54.43,54.49,2369620,54.4666933791527,54.5064791303427,54.1384609318349,54.1981395586199,2382380.55496988,0.0,1.0
2025-06-27,55.04,55.24,54.73,54.92,3106225,54.7451936374829,54.944122393433,54.4368540657601,54.6258363839128,3122952.21991767,0.0,1.0
2025-06-30,55.1,55.2,54.89,55.025,2843661,54.8048722642679,54.904336642243,54.5959970705203,54.7302739807866,2858974.29601633,0.0,1.0
2025-07-01,56.1,56.42,55.0672,55.1,5116013,55.7995160440187,56.117802053539,54.7722479482921,54.8048722642679,5143563.05659689,0.0,1.0
2025-07-02,56.54,56.55,55.98,56.18,3552557,56.237159307109,56.2471057449065,55.6801587904486,55.8790875463988,3571687.74623026,0.0,1.0
2025-07-03,56.63,56.8,56.5201,56.53,1887017,56.3266772472866,56.4957666898442,56.217365895892,56.2272128693115,1897178.70700686,0.0,1.0
2025-07-07,56.2,56.64,55.85,56.42,3192375,55.8989804219938,56.3366236850841,55.550855099081,56.117802053539,3209566.14316725,0.0,1.0
2025-07-08,56.67,56.91,56.2433,56.26,2409919,56.3664629984766,56.6051775056168,55.942048497657,55.9586590487788,2422896.56765746,0.0,1.0
2025-07-09,56.6,56.8876,56.35,56.75,3234265,56.2968379338941,56.5828974849504,56.0481769889564,56.4460345008567,3251681.72349139,0.0,1.0
2025-07-10,57.06,57.29,56.505,56.65,2908807,56.7543740725795,56.9831421419221,56.2023467748178,56.3465701228816,2924471.11138506,0.0,1.0
2025-07-11,56.56,56.86,56.475,56.81,2568386,56.2570521827041,56.5554453166293,56.1725074614252,56.5057131276418,2582216.92256854,0.0,1.0
2025-07-14,56.44,56.55,56.135,56.42,2799774,56.137694929134,56.2471057449065,55.83432857631,56.117802053539,2814850.9617197,0.0,1.0
2025-07-15,55.49,56.59,55.49,56.48,4136948,55.1927833383707,56.2868914960966,55.1927833383707,56.177480680324,4159225.72907113,0.0,1.0
2025-07-16,55.58,55.77,55.16,55.6,4149288,55.2823012785483,55.4712835967009,54.864550891053,55.3021941541433,4171632.18075888,0.0,1.0
2025-07-17,55.94,55.98,55.51,55.51,2889770,55.6403730392586,55.6801587904486,55.2126762139657,55.2126762139657,2905331.59592479,0.0,1.0
2025-07-18,55.76,56.185,55.64,56.15,3476120,55.4613371589034,55.8840607652975,55.3419799053333,55.8492482330062,3494839.12810573,0.0,1.0
2025-07-21,55.85,56.1166,55.8101,55.94,2623670,55.550855099081,55.8160271307626,55.5111688122689,55.6403730392586,2637798.63043772,0.0,1.0
2025-07-22,56.77,56.835,55.96,55.96,2246333,56.4659273764517,56.5305792221355,55.6602659148536,55.6602659148536,2258429.64660459,0.0,1.0
2025-07-23,57.41,57.4199,56.89,56.97,2107092,57.1024993954922,57.1123463689118,56.5852846300218,56.6648561324019,2118438.82493083,0.0,1.0
2025-07-24,57.04,57.385,56.95,57.18,1655907,56.7344811969844,57.0776333009984,56.6449632568069,56.8737313261495,1664824.16490345,0.0,1.0
2025-07-25,57.25,57.325,56.9205,57.17,1286913,56.9433563907321,57.0179546742134,56.6156212653042,56.863784888352,1293843.10865791,0.0,1.0
2025-07-28,57.13,57.33,57.03,57.33,1793343,56.823999137162,57.0229278931122,56.7245347591869,57.0229278931122,1803000.26653698,0.0,1.0
2025-07-29,56.91,57.13,56.78,57.13,2135388,56.6051775056168,56.823999137162,56.4758738142492,56.823999137162,2146887.20069717,0.0,1.0
2025-07-30,56.3,56.8999,56.055,56.89,2215125,55.9984447999689,56.5951316034414,55.7547570739299,56.5852846300218,2227053.58953235,0.0,1.0
2025-07-31,55.65,56.42,55.54,56.11,2668988,55.3519263431308,56.117802053539,55.2425155273583,55.8094624818162,2683360.67076069,0.0,1.0
2025-08-01,55.15,55.525,54.82,55.44,2009099,54.8546044532555,55.227595870662,54.5263720059377,55.1430511493832,2019918.12637023,0.0,1.0
2025-08-04,55.67,55.69,55.34,55.34,1927371,55.3718192187259,55.3917120943209,55.0435867714081,55.0435867714081,1937750.01587295,0.0,1.0
2025-08-05,55.69,55.765,55.42,55.67,2263546,55.3917120943209,55.4663103778022,55.1231582737882,55.3718192187259,2275735.33970841,0.0,1.0
2025-08-06,55.46,55.83,55.41,55.78,1995367,55.1629440249782,55.530962223486,55.1132118359907,55.4812300344985,2006112.17867362,0.0,1.0
2025-08-07,55.22,55.87,55.02,55.67,2320099,54.924229517838,55.570747974676,54.7253007618879,55.3718192187259,2332592.8812236,0.0,1.0
2025-08-08,55.59,55.75,55.32,55.43,2100278,55.2922477163458,55.4513907211059,55.0236938958131,55.1331047115857,2111588.13110584,0.0,1.0
2025-08-11,55.28,56.0245,55.21,55.63,2100654,54.9839081446231,55.7244204386475,54.9142830800405,55.3320334675358,2111966.15588984,0.0,1.0
2025-08-12,55.99,56.062375,55.3923,55.42,1707118,55.6901052282461,55.7620925718056,55.0956066410891,55.1231582737882,1716310.93940762,0.0,1.0
2025-08-13,56.91,56.95,56.0328,56.16,2220480,56.6051775056168,56.6449632568069,55.7326759820195,55.8591946708037,2232437.4265492,0.0,1.0
2025-08-14,56.68,56.745,56.225,56.46,1975368,56.3764094362742,56.441061281958,55.9238465164876,56.157587804729,1986005.48278194,0.0,1.0
2025-08-15,56.84,57.03,56.645,56.76,1848713,56.5355524410343,56.7245347591869,56.3415969039829,56.4559809386542,1858668.43752164,0.0,1.0
2025-08-18,56.81,57.0,56.69,56.8,1903402,56.5057131276418,56.6946954457944,56.3863558740717,56.4957666898442,1913651.94127783,0.0,1.0
2025-08-19,57.02,57.44,56.81,56.81,1639221,56.7145883213894,57.1323387088847,56.5057131276418,56.5057131276418,1648048.30972826,0.0,1.0
2025-08-20,57.03,57.355,56.84,56.97,2137997,56.7245347591869,57.0477939876059,56.5355524410343,56.6648561324019,2149510.25032872,0.0,1.0
2025-08-21,57.0,57.12,56.647513,56.83,1972336,56.6946954457944,56.8140526993645,56.3440964438014,56.5256060032368,1982957.15526839,0.0,1.0
2025-08-22,58.05,58.1799,57.19,57.19,1412861,57.7390714145327,57.8682756415224,56.883677763947,56.883677763947,1420469.34667808,0.0,1.0
2025-08-25,57.72,58.035,57.7199,57.92,1305536,57.410838967215,57.7241517578365,57.410739502837,57.6097677231651,1312566.39470175,0.0,1.0
2025-08-26,57.61,57.83,57.46,57.65,2221380,57.3014281514424,57.5202497829875,57.1522315844798,57.3412139026324,2233342.27310665,0.0,1.0
2025-08-27,57.95,58.0235,57.5505,57.585,1766538,57.6396070365576,57.7127133543693,57.2422468465472,57.2765620569486,1776050.91990082,0.0,1.0
2025-08-28,57.93,58.1,57.61,58.08,1519193,57.6197141609626,57.7888036035203,57.3014281514424,57.7689107279252,1527373.95128601,0.0,1.0
2025-08-29,58.11,58.28,57.885,57.92,1491146,57.7987500413178,57.9678394838754,57.5749551908738,57.6097677231651,1499175.91640057,0.0,1.0
2025-09-02,57.95,58.01,57.53,57.78,1406330,57.6396070365576,57.6992856633427,57.2218566490623,57.470517594,1413903.17682616,0.0,1.0
2025-09-03,57.59,58.125,57.4042,57.77,2227395,57.2815352758474,57.813669698014,57.0967304615697,57.4605711562025,2239389.66426563,0.0,1.0
2025-09-04,57.49,57.52,56.945,57.2,1594489,57.49,57.52,56.945,57.2,1594489,0.30958732,1.0
2025-09-05,57.55,58.02,57.275,57.55,1632070,57.55,58.02,57.275,57.55,1632070,0.0,1.0
2025-09-08,57.51,57.55,56.98,57.55,2093234,57.51,57.55,56.98,57.55,2093234,0.0,1.0
2025-09-09,57.39,57.755,57.365,57.54,2940799,57.39,57.755,57.365,57.54,2940799,0.0,1.0
2025-09-10,57.36,57.645,56.94,57.44,3076884,57.36,57.645,56.94,57.44,3076884,0.0,1.0
2025-09-11,57.88,57.94,57.261,57.33,3531973,57.88,57.94,57.261,57.33,3531973,0.0,1.0
2025-09-12,57.22,57.89,57.21,57.85,2364704,57.22,57.89,57.21,57.85,2364704,0.0,1.0
2025-09-15,56.97,57.32,56.91,57.31,2830229,56.97,57.32,56.91,57.31,2830229,0.0,1.0
2025-09-16,57.11,57.34,56.885,57.06,2958601,57.11,57.34,56.885,57.06,2958601,0.0,1.0
2025-09-17,57.32,57.89,56.97,57.17,3278834,57.32,57.89,56.97,57.17,3278834,0.0,1.0
2025-09-18,57.41,57.52,57.18,57.48,2399231,57.41,57.52,57.18,57.48,2399231,0.0,1.0
2025-09-19,57.23,57.5255,56.995,57.49,2033584,57.23,57.5255,56.995,57.49,2033584,0.0,1.0
2025-09-22,57.17,57.3051,56.93,57.1,3275323,57.17,57.3051,56.93,57.1,3275323,0.0,1.0
2025-09-23,57.4,57.82,57.3,57.3,2760949,57.4,57.82,57.3,57.3,2760949,0.0,1.0
2025-09-24,57.47,57.67,57.33,57.33,2228375,57.47,57.67,57.33,57.33,2228375,0.0,1.0
2025-09-25,56.94,57.44,56.785,57.29,1966367,56.94,57.44,56.785,57.29,1966367,0.0,1.0
2025-09-26,57.53,57.575,57.055,57.06,3400658,57.53,57.575,57.055,57.06,3400658,0.0,1.0
2025-09-29,57.41,57.71,57.2743,57.71,2355679,57.41,57.71,57.2743,57.71,2355679,0.0,1.0
2025-09-30,57.47,57.575,57.095,57.28,2708739,57.47,57.575,57.095,57.28,2708739,0.0,1.0
2025-10-01,57.82,57.925,57.37,57.37,2682259,57.82,57.925,57.37,57.37,2682259,0.0,1.0
2025-10-02,57.69,57.9501,57.435,57.87,2222674,57.69,57.9501,57.435,57.87,2222674,0.0,1.0
2025-10-03,57.82,58.11,57.66,57.74,1998424,57.82,58.11,57.66,57.74,1998424,0.0,1.0
2025-10-06,57.91,58.1065,57.7453,57.96,2584387,57.91,58.1065,57.7453,57.96,2584387,0.0,1.0
2025-10-07,57.46,57.96,57.3,57.92,3178062,57.46,57.96,57.3,57.92,3178062,0.0,1.0
2025-10-08,57.4,57.64,57.27,57.64,2039167,57.4,57.64,57.27,57.64,2039167,0.0,1.0
2025-10-09,56.95,57.55,56.87,57.47,1864108,56.95,57.55,56.87,57.47,1864108,0.0,1.0
2025-10-10,55.63,57.05,55.62,56.98,2528179,55.63,57.05,55.62,56.98,2528179,0.0,1.0
2025-10-13,56.31,56.425,56.01,56.12,1502240,56.31,56.425,56.01,56.12,1502240,0.0,1.0
2025-10-14,56.72,56.935,55.6945,55.84,2088591,56.72,56.935,55.6945,55.84,2088591,0.0,1.0
2025-10-15,56.82,57.29,56.4033,57.04,1549922,56.82,57.29,56.4033,57.04,1549922,0.0,1.0
2025-10-16,56.4,57.15,56.11,56.97,1864920,56.4,57.15,56.11,56.97,1864920,0.0,1.0
2025-10-17,56.69,56.81,56.1775,56.34,2092422,56.69,56.81,56.1775,56.34,2092422,0.0,1.0
2025-10-20,57.38,57.48,56.9172,56.97,2153198,57.38,57.48,56.9172,56.97,2153198,0.0,1.0
2025-10-21,57.88,57.96,57.33,57.4,1698688,57.88,57.96,57.33,57.4,1698688,0.0,1.0
2025-10-22,57.66,58.0082,57.4901,57.84,1657091,57.66,58.0082,57.4901,57.84,1657091,0.0,1.0
2025-10-23,57.94,58.05,57.7,57.91,1833498,57.94,58.05,57.7,57.91,1833498,0.0,1.0
2025-10-24,57.98,58.315,57.98,58.24,1874433,57.98,58.315,57.98,58.24,1874433,0.0,1.0
2025-10-27,58.32,58.45,58.09,58.2,1512405,58.32,58.45,58.09,58.2,1512405,0.0,1.0
2025-10-28,57.87,58.19,57.84,58.13,1438150,57.87,58.19,57.84,58.13,1438150,0.0,1.0
2025-10-29,57.62,58.1,57.455,58.0,3066187,57.62,58.1,57.455,58.0,3066187,0.0,1.0
2025-10-30,57.56,58.1046,57.3,57.3,1729078,57.56,58.1046,57.3,57.3,1729078,0.0,1.0
2025-10-31,57.94,58.1,57.475,57.59,1698495,57.94,58.1,57.475,57.59,1698495,0.0,1.0
2025-11-03,57.9,57.95,57.22,57.95,1862622,57.9,57.95,57.22,57.95,1862622,0.0,1.0
2025-11-04,57.31,57.6101,57.23,57.42,1726023,57.31,57.6101,57.23,57.42,1726023,0.0,1.0
2025-11-05,57.87,58.0955,57.3119,57.35,1512776,57.87,58.0955,57.3119,57.35,1512776,0.0,1.0
2025-11-06,57.43,57.94,57.29,57.73,1832644,57.43,57.94,57.29,57.73,1832644,0.0,1.0
2025-11-07,57.87,57.9,57.305,57.46,1816790,57.87,57.9,57.305,57.46,1816790,0.0,1.0
2025-11-10,58.17,58.255,57.63,58.12,1369967,58.17,58.255,57.63,58.12,1369967,0.0,1.0
2025-11-11,58.83,58.985,58.18,58.18,1439627,58.83,58.985,58.18,58.18,1439627,0.0,1.0
2025-11-12,58.99,59.175,58.83,58.83,1408240,58.99,59.175,58.83,58.83,1408240,0.0,1.0
2025-11-13,58.62,59.32,58.55,58.88,1420827,58.62,59.32,58.55,58.88,1420827,0.0,1.0
2025-11-14,58.6,58.85,58.14,58.25,1749329,58.6,58.85,58.14,58.25,1749329,0.0,1.0
2025-11-17,57.85,58.6944,57.715,58.475,1441403,57.85,58.6944,57.715,58.475,1441403,0.0,1.0
2025-11-18,58.18,58.395,57.5915,57.7,2089698,58.18,58.395,57.5915,57.7,2089698,0.0,1.0
2025-11-19,57.75,58.13,57.525,58.02,1999119,57.75,58.13,57.525,58.02,1999119,0.0,1.0
2025-11-20,56.87,58.32,56.84,58.08,1888969,56.87,58.32,56.84,58.08,1888969,0.0,1.0
2025-11-21,58.05,58.38,57.0,57.04,2126457,58.05,58.38,57.0,57.04,2126457,0.0,1.0
2025-11-24,58.16,58.4597,57.94,58.22,1483754,58.16,58.4597,57.94,58.22,1483754,0.0,1.0
2025-11-25,59.06,59.135,58.28,58.28,1210114,59.06,59.135,58.28,58.28,1210114,0.0,1.0
2025-11-26,59.43,59.6458,59.07,59.13,1084685,59.43,59.6458,59.07,59.13,1084685,0.0,1.0