date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2016-04-27,25.73,25.78,25.73,25.78,200,21.9330627266965,21.9756843021467,21.9330627266965,21.9756843021467,234.622955495239,0.0,1.0
2016-04-28,25.802,25.8099,25.802,25.8099,1000,21.9944377953448,22.001172004266,21.9944377953448,22.001172004266,1173.1147774762,0.0,1.0
2016-04-29,25.37,25.37,25.3699,25.3699,400,21.6261873834547,21.6261873834547,21.6261021403038,21.6261021403038,469.245910990479,0.0,1.0
2016-05-02,25.5872,25.6,25.57,25.57,2230,21.8113355072106,21.8222466305259,21.7966736852557,21.7966736852557,2616.04595377192,0.0,1.0
2016-05-03,25.5094,25.5094,25.4999,25.5,700,21.74501633581,21.74501633581,21.7369182364745,21.7370034796254,821.180344233337,0.0,1.0
2016-05-04,25.43,25.47,25.3699,25.41,4278,21.677333273995,21.7114305343552,21.6261021403038,21.6602846438149,5018.58501804317,0.0,1.0
2016-05-05,25.42,25.5,25.42,25.5,387,21.668808958905,21.7370034796254,21.668808958905,21.7370034796254,453.995418883287,0.0,1.0
2016-05-06,25.48,25.49,25.45,25.47,222599,21.7199548494453,21.7284791645353,21.6943819041751,21.7114305343552,261134.176351423,0.0,1.0
2016-05-09,25.522,25.566,25.522,25.5646,1981,21.7557569728235,21.7932639592197,21.7557569728235,21.7920705551071,2323.94037418034,0.0,1.0
2016-05-10,25.7382,25.7382,25.6996,25.6996,335,21.9400526650703,21.9400526650703,21.9071488088227,21.9071488088227,392.993450454526,0.0,1.0
2016-05-11,25.62,25.76,25.62,25.73,5570,21.8392952607059,21.9586356719666,21.8392952607059,21.9330627266965,6534.24931054243,0.0,1.0
2016-05-12,25.62,25.68,25.4899,25.68,1641,21.8392952607059,21.8904411512462,21.7283939213844,21.8904411512462,1925.08134983844,0.0,1.0
2016-05-13,25.3916,25.5,25.3916,25.5,1033,21.6445999040492,21.7370034796254,21.6445999040492,21.7370034796254,1211.82756513291,0.0,1.0
2016-05-16,25.6646,25.666,25.6646,25.666,568,21.8773137060076,21.8785071101202,21.8773137060076,21.8785071101202,666.329193606478,0.0,1.0
2016-05-17,25.35,25.57,25.29,25.55,3581,21.6091387532746,21.7966736852557,21.5579928627343,21.7796250550756,4200.92401814226,0.0,1.0
2016-05-18,25.24,25.42,25.24,25.31,2303,21.5153712872841,21.668808958905,21.5153712872841,21.5750414929144,2701.68333252768,0.0,1.0
2016-05-19,25.24,25.24,25.24,25.24,147,21.5153712872841,21.5153712872841,21.5153712872841,21.5153712872841,172.447872289001,0.0,1.0
2016-05-20,25.24,25.24,25.24,25.24,0,21.5153712872841,21.5153712872841,21.5153712872841,21.5153712872841,0,0.0,1.0
2016-05-23,25.24,25.24,25.24,25.24,0,21.5153712872841,21.5153712872841,21.5153712872841,21.5153712872841,0,0.0,1.0
2016-05-24,25.61,25.61,25.56,25.56,1586,21.8307709456159,21.8307709456159,21.7881493701657,21.7881493701657,1860.56003707725,0.0,1.0
2016-05-25,25.61,25.61,25.61,25.61,0,21.8307709456159,21.8307709456159,21.8307709456159,21.8307709456159,0,0.0,1.0
2016-05-26,25.79,25.8,25.7301,25.76,5815,21.9842086172368,21.9927329323268,21.9331479698474,21.9586356719666,6821.66243102407,0.0,1.0
2016-05-27,25.79,25.79,25.79,25.79,69,21.9842086172368,21.9842086172368,21.9842086172368,21.9842086172368,80.9449196458575,0.0,1.0
2016-05-31,25.8106,25.8106,25.8106,25.8106,1000,22.0017687063223,22.0017687063223,22.0017687063223,22.0017687063223,1173.1147774762,0.0,1.0
2016-06-01,26.02,26.02,25.9343,25.9499,5111,22.1802678643079,22.1802678643079,22.1072144839862,22.1205124155267,5995.78962768084,0.0,1.0
2016-06-02,25.94,25.94,25.94,25.94,1021,22.1120733435875,22.1120733435875,22.1120733435875,22.1120733435875,1197.7501878032,0.0,1.0
2016-06-03,26.09,26.09,25.9699,25.9699,2125,22.2399380699383,22.2399380699383,22.1375610457068,22.1375610457068,2492.86890213691,0.0,1.0
2016-06-06,26.17,26.2,26.14,26.14,2552,22.3081325906587,22.3337055359288,22.2825596453885,22.2825596453885,2993.78891211925,0.0,1.0
2016-06-07,26.1301,26.16,26.12,26.15,29284,22.2741205734494,22.2996082755686,22.2655110152084,22.2910839604786,34353.4931436128,0.0,1.0
2016-06-08,26.3393,26.3393,26.178,26.2799,1346,22.4524492451332,22.4524492451332,22.3149520427307,22.4018148134983,1579.01249048296,0.0,1.0
2016-06-09,26.2701,26.3244,26.1872,26.24,7760,22.39346098471,22.439748015649,22.3227944126135,22.367802796289,9103.3706732153,0.0,1.0
2016-06-10,26.08,26.192,26.03,26.1399,1524,22.2314137548482,22.3268860838568,22.188792179398,22.2824744022376,1787.82692087372,0.0,1.0
2016-06-13,25.98,25.98,25.98,25.98,700,22.1461706039477,22.1461706039477,22.1461706039477,22.1461706039477,821.180344233338,0.0,1.0
2016-06-14,25.7595,25.7599,25.7046,25.7046,500,21.9582094562121,21.9585504288157,21.9114109663678,21.9114109663678,586.557388738099,0.0,1.0
2016-06-15,25.7595,25.7595,25.7595,25.7595,90,21.9582094562121,21.9582094562121,21.9582094562121,21.9582094562121,105.580329972858,0.0,1.0
2016-06-16,25.7899,25.7899,25.67,25.67,678,21.9841233740859,21.9841233740859,21.8819168361562,21.8819168361562,795.37181912886,0.0,1.0
2016-06-17,25.7899,25.7899,25.7899,25.7899,0,21.9841233740859,21.9841233740859,21.9841233740859,21.9841233740859,0,0.0,1.0
2016-06-20,26.0599,26.12,26.0599,26.0901,1619,22.2142798815172,22.2655110152084,22.2142798815172,22.2400233130892,1899.27282473396,0.0,1.0
2016-06-21,25.9392,25.9392,25.9392,25.9392,700,22.1630828450864,22.1630828450864,22.1630828450864,22.1630828450864,819.265087213512,0.06064,1.0
2016-06-22,25.91,26.06,25.91,26.05,342383,22.1381336554785,22.2662973007244,22.1381336554785,22.257753057708,400717.769079177,0.0,1.0
2016-06-23,26.16,26.16,26.12,26.12,328,22.3517397308884,22.3517397308884,22.3175627588228,22.3175627588228,383.884212294331,0.0,1.0
2016-06-24,25.38,25.74,25.38,25.7,6464,21.6852887756096,21.9928815241998,21.6852887756096,21.9587045521342,7565.32789106878,0.0,1.0
2016-06-27,24.9401,24.9401,24.8345,24.9399,1447,21.3094275253184,21.3094275253184,21.2192003190653,21.3092566404581,1693.53797313993,0.0,1.0
2016-06-28,25.27,25.28,25.12,25.21,11868,21.5913021024292,21.5998463454456,21.4631384571833,21.5400366443309,13890.0543643571,0.0,1.0
2016-06-29,25.6299,25.64,25.6299,25.64,580,21.8988094085893,21.9074390940358,21.8988094085893,21.9074390940358,678.819643691196,0.0,1.0
2016-06-30,25.6299,25.6299,25.6299,25.6299,0,21.8988094085893,21.8988094085893,21.8988094085893,21.8988094085893,0,0.0,1.0
2016-07-01,26.24,26.29,26.18,26.29,4013,22.4200936750195,22.4628148901015,22.3688282169212,22.4628148901015,4696.72970712547,0.0,1.0
2016-07-05,26.01,26.1,25.9743,26.04,1269,22.2235760856424,22.30047427279,22.1930731380739,22.2492088146916,1485.2105652485,0.0,1.0
2016-07-06,26.0699,26.07,26.0434,26.069,6691,22.2747561013107,22.2748415437408,22.2521138573172,22.2739871194392,7831.00385506515,0.0,1.0
2016-07-07,26.18,26.2373,26.18,26.23,2152,22.3688282169212,22.4177867294051,22.3688282169212,22.4115494320031,2518.65495383354,0.0,1.0
2016-07-08,26.4847,26.52,26.4847,26.52,1067,22.6291713016307,22.6593324794786,22.6291713016307,22.6593324794786,1248.7940686526,0.0,1.0
2016-07-11,26.65,26.65,26.6124,26.6124,1405,22.7704076386917,22.7704076386917,22.7382812849501,22.7382812849501,1644.38206790712,0.0,1.0
2016-07-12,26.65,26.65,26.65,26.65,7,22.7704076386917,22.7704076386917,22.7704076386917,22.7704076386917,8.19265087213513,0.0,1.0
2016-07-13,26.82,26.82,26.7725,26.7725,772,22.9156597699704,22.9156597699704,22.8750746156425,22.8750746156425,903.532353326903,0.0,1.0
2016-07-14,26.86,26.9099,26.83,26.9099,1605,22.949836742036,22.9924725146878,22.9242040129868,22.9924725146878,1878.45780711098,0.0,1.0
2016-07-15,26.8252,26.85,26.8142,26.85,3613,22.9201027763389,22.9412924990196,22.9107041090209,22.9412924990196,4228.57822871775,0.0,1.0
2016-07-18,26.81,26.8764,26.785,26.785,7556,22.907115526954,22.9638493005829,22.885754919413,22.885754919413,8843.38142712187,0.0,1.0
2016-07-19,26.8099,26.81,26.8099,26.81,1522,22.9070300845239,22.907115526954,22.9070300845239,22.907115526954,1781.31637534138,0.0,1.0
2016-07-20,26.8601,26.8601,26.8601,26.8601,133,22.9499221844662,22.9499221844662,22.9499221844662,22.9499221844662,155.660366570567,0.0,1.0
2016-07-21,26.8,26.88,26.77,26.85,2331,22.8985712839376,22.9669252280688,22.8729385548884,22.9412924990196,2728.152740421,0.0,1.0
2016-07-22,27.0,27.0,26.8399,26.8399,1037,23.0694561442655,23.0694561442655,22.932662813573,22.932662813573,1213.68270777202,0.0,1.0
2016-07-25,26.9,26.92,26.86,26.92,1880,22.9840137141016,23.0011022001344,22.949836742036,23.0011022001344,2200.31194851629,0.0,1.0
2016-07-26,26.9,26.9,26.9,26.9,7,22.9840137141016,22.9840137141016,22.9840137141016,22.9840137141016,8.19265087213512,0.0,1.0
2016-07-27,26.9299,26.99,26.86,26.99,2660,23.0095610007206,23.0609119012491,22.949836742036,23.0609119012491,3113.20733141135,0.0,1.0
2016-07-28,27.0,27.0,27.0,27.0,764,23.0694561442655,23.0694561442655,23.0694561442655,23.0694561442655,894.169323758749,0.0,1.0
2016-07-29,26.995,27.0399,26.915,26.95,3709,23.0651840227573,23.1035476739009,22.9968300786262,23.0267349291835,4340.9345835356,0.0,1.0
2016-08-01,26.97,27.0299,26.954,27.0299,1420,23.0438234152163,23.0950034308845,23.0301526263901,23.0950034308845,1661.93774834741,0.0,1.0
2016-08-02,26.97,26.97,26.97,26.97,25,23.0438234152163,23.0438234152163,23.0438234152163,23.0438234152163,29.2594674004826,0.0,1.0
2016-08-03,26.68,26.713,26.68,26.713,1866,22.7960403677409,22.824236369695,22.7960403677409,22.824236369695,2183.92664677202,0.0,1.0
2016-08-04,26.792,26.792,26.792,26.792,105,22.8917358895245,22.8917358895245,22.8917358895245,22.8917358895245,122.889763082027,0.0,1.0
2016-08-05,26.9089,26.95,26.9089,26.93,2245,22.9916180903862,23.0267349291835,22.9916180903862,23.0096464431508,2627.50017256333,0.0,1.0
2016-08-08,26.805,26.9,26.805,26.9,1057,22.9028434054458,22.9840137141016,22.9028434054458,22.9840137141016,1237.09028169241,0.0,1.0
2016-08-09,26.86,26.9123,26.86,26.91,2436,22.949836742036,22.9945231330117,22.949836742036,22.992557957118,2851.04250350302,0.0,1.0
2016-08-10,26.86,26.93,26.84,26.9299,4035,22.949836742036,23.0096464431508,22.9327482560032,23.0095610007206,4722.47803843789,0.0,1.0
2016-08-11,26.92,26.92,26.92,26.92,100,23.0011022001344,23.0011022001344,23.0011022001344,23.0011022001344,117.03786960193,0.0,1.0
2016-08-12,26.9,26.97,26.8501,26.9204,3664,22.9840137141016,23.0438234152163,22.9413779414498,23.001443969855,4288.26754221472,0.0,1.0
2016-08-15,27.0199,27.02,27.0199,27.0199,500,23.0864591878681,23.0865446302983,23.0864591878681,23.0864591878681,585.189348009653,0.0,1.0
2016-08-16,26.8,26.86,26.8,26.86,2270,22.8985712839376,22.949836742036,22.8985712839376,22.949836742036,2656.75963996382,0.0,1.0
2016-08-17,26.72,26.72,26.59,26.6601,6261,22.8302173398065,22.8302173398065,22.7191421805933,22.7790373241383,7327.74101577685,0.0,1.0
2016-08-18,26.72,26.72,26.72,26.72,205,22.8302173398065,22.8302173398065,22.8302173398065,22.8302173398065,239.927632683957,0.0,1.0
2016-08-19,26.87,26.8799,26.8399,26.84,1673,22.9583809850524,22.9668397856386,22.932662813573,22.9327482560032,1958.04355844029,0.0,1.0
2016-08-22,26.896,26.91,26.84,26.86,4441,22.980596016895,22.992557957118,22.9327482560032,22.949836742036,5197.65178902173,0.0,1.0
2016-08-23,26.896,26.896,26.896,26.896,56,22.980596016895,22.980596016895,22.980596016895,22.980596016895,65.5412069770811,0.0,1.0
2016-08-24,26.88,27.19,26.88,27.19,4980,22.9669252280688,23.231796761577,22.9669252280688,23.231796761577,5828.48590617613,0.0,1.0
2016-08-25,26.82,26.87,26.82,26.8301,13694,22.9156597699704,22.9583809850524,22.9156597699704,22.924289455417,16027.1658632884,0.0,1.0
2016-08-26,26.7,26.89,26.66,26.89,4111,22.8131288537737,22.9754694710852,22.7789518817081,22.9754694710852,4811.42681933535,0.0,1.0
2016-08-29,26.8821,26.92,26.82,26.9,14575,22.9687195191022,23.0011022001344,22.9156597699704,22.9840137141016,17058.2694944814,0.0,1.0
2016-08-30,26.817,26.817,26.7853,26.7853,784,22.9130964970655,22.9130964970655,22.8860112467035,22.8860112467035,917.576897679134,0.0,1.0
2016-08-31,26.687,26.7338,26.6692,26.73,4600,22.8020213378524,22.8420083951691,22.7868125852832,22.8387615828229,5383.74200168879,0.0,1.0
2016-09-01,26.72,26.77,26.6855,26.6855,8147,22.8302173398065,22.8729385548884,22.8007397013999,22.8007397013999,9535.07523646926,0.0,1.0
2016-09-02,26.948,26.948,26.88,26.91,3612,23.0250260805803,23.0250260805803,22.9669252280688,22.992557957118,4227.40785002172,0.0,1.0
2016-09-06,26.9999,26.9999,26.8799,26.9698,5258,23.0693707018354,23.0693707018354,22.9668397856386,23.043652530356,6153.85118366949,0.0,1.0
2016-09-07,27.01,27.01,26.92,26.939,5870,23.0780003872819,23.0780003872819,23.0011022001344,23.0173362618655,6870.12294563332,0.0,1.0
2016-09-08,26.9,26.9358,26.89,26.9358,1134,22.9840137141016,23.0146021041003,22.9754694710852,23.0146021041003,1327.20944128589,0.0,1.0
2016-09-09,26.3,26.49,26.2591,26.49,7063,22.4713591331179,22.6336997504294,22.4364131791808,22.6336997504294,8266.38472998434,0.0,1.0
2016-09-12,26.38,26.38,26.38,26.38,507,22.5397130772491,22.5397130772491,22.5397130772491,22.5397130772491,593.381998881786,0.0,1.0
2016-09-13,26.14,26.28,26.0601,26.27,9267,22.3346512448556,22.4542706470851,22.2663827431546,22.4457264040687,10845.8993760109,0.0,1.0
2016-09-14,26.07,26.2,26.0697,26.2,4267,22.2748415437408,22.3859167029539,22.2745852164503,22.3859167029539,4994.00589591437,0.0,1.0
2016-09-15,26.33,26.33,26.25,26.25,1428,22.4969918621671,22.4969918621671,22.4286379180359,22.4286379180359,1671.30077791556,0.0,1.0
2016-09-16,26.163,26.1999,26.163,26.1999,913,22.3543030037933,22.3858312605238,22.3543030037933,22.3858312605238,1068.55574946562,0.0,1.0
2016-09-19,26.4266,26.43,26.11,26.43,8929,22.5795292497054,22.582434292331,22.3090185158064,22.582434292331,10450.3113767564,0.0,1.0
2016-09-20,26.3009,26.45,26.3009,26.45,526,22.4721281149894,22.5995227783638,22.4721281149894,22.5995227783638,615.619194106153,0.0,1.0
2016-09-21,26.33,26.35,26.3,26.3,4294,22.6007275166291,22.6178947992092,22.5749765927591,22.5749765927591,5002.53896326179,0.12141,1.0
2016-09-22,26.69,26.74,26.68,26.69,3000,22.9097386030699,22.95265680952,22.9011549617799,22.9097386030699,3495.02023516194,0.0,1.0
2016-09-23,26.57,26.65,26.54,26.65,6716,22.8067349075897,22.8754040379098,22.7809839837196,22.8754040379098,7824.18529978251,0.0,1.0
2016-09-26,26.3999,26.48,26.39,26.42,4850,22.6607271692464,22.7294821359795,22.6522293643693,22.6779802882393,5650.2827135118,0.0,1.0
2016-09-27,26.4482,26.4766,26.37,26.44,3543,22.7021861566772,22.7265636979409,22.6350620817892,22.6951475708194,4127.61889772625,0.0,1.0
2016-09-28,26.38,26.43,26.38,26.43,791,22.6436457230792,22.6865639295293,22.6436457230792,22.6865639295293,921.520335337699,0.0,1.0
2016-09-29,26.408,26.54,26.37,26.54,3642,22.6676799186913,22.7809839837196,22.6350620817892,22.7809839837196,4242.95456548659,0.0,1.0
2016-09-30,26.51,26.5501,26.38,26.43,10779,22.7552330598495,22.7896534614225,22.6436457230792,22.6865639295293,12557.6077049369,0.0,1.0
2016-10-03,26.3479,26.39,26.29,26.33,17754,22.6160922345383,22.6522293643693,22.566392951469,22.6007275166291,20683.5297516883,0.0,1.0
2016-10-04,26.17,26.35,26.11,26.35,4386,22.4633892559888,22.6178947992092,22.4118874082486,22.6178947992092,5109.71958380674,0.0,1.0
2016-10-05,26.23,26.37,26.22,26.23,39326,22.5148911037289,22.6350620817892,22.5063074624389,22.5148911037289,45815.0552559928,0.0,1.0
2016-10-06,26.29,26.64,26.15,26.15,24031,22.566392951469,22.8668203966198,22.4462219734087,22.4462219734087,27996.2770903922,0.0,1.0
2016-10-07,26.17,26.23,26.05,26.23,15880,22.4633892559888,22.5148911037289,22.3603855605085,22.5148911037289,18500.3071114572,0.0,1.0
2016-10-10,26.26,26.34,26.2467,26.34,20546,22.540642027599,22.6093111579191,22.5292257846832,22.6093111579191,23936.228583879,0.0,1.0
2016-10-11,25.96,26.1501,25.89,26.1501,12107,22.2831327888983,22.4463078098216,22.2230472998681,22.4463078098216,14104.7366623685,0.0,1.0
2016-10-12,26.08,26.085,25.95,25.95,7703,22.3861364843786,22.3904283050236,22.2745491476083,22.2745491476083,8974.04695715079,0.0,1.0
2016-10-13,26.06,26.08,25.84,25.88,4528,22.3689692017985,22.3861364843786,22.180129093418,22.2144636585781,5275.15054160442,0.0,1.0
2016-10-14,26.1051,26.2099,26.0828,26.16,6844,22.4076814240165,22.497637984736,22.3885399039398,22.4548056146987,7973.30616314944,0.0,1.0
2016-10-17,26.046,26.046,26.035,26.035,776,22.3569521039925,22.3569521039925,22.3475100985735,22.3475100985735,904.045234161887,0.0,1.0
2016-10-18,26.12,26.1499,26.0699,26.12,7130,22.4204710495387,22.4461361369958,22.3774670066756,22.4204710495387,8306.49809223485,0.0,1.0
2016-10-19,26.13,26.138,26.1234,26.138,2189,22.4290546908287,22.4359216038607,22.4233894875773,22.4359216038607,2550.19976492316,0.0,1.0
2016-10-20,26.0,26.05,25.98,26.05,10405,22.3174673540584,22.3603855605085,22.3003000714783,22.3603855605085,12121.8951822866,0.0,1.0
2016-10-21,25.99,25.99,25.99,25.99,239,22.3088837127684,22.3088837127684,22.3088837127684,22.3088837127684,278.436612067901,0.0,1.0
2016-10-24,26.12,26.15,26.0567,26.15,6367,22.4204710495387,22.4462219734087,22.3661366001728,22.4462219734087,7417.59794575867,0.0,1.0
2016-10-25,25.95,26.08,25.95,26.08,436817,22.2745491476083,22.3861364843786,22.2745491476083,22.3861364843786,508894.751354243,0.0,1.0
2016-10-26,25.94,25.94,25.94,25.94,335,22.2659655063182,22.2659655063182,22.2659655063182,22.2659655063182,390.277259593084,0.0,1.0
2016-10-27,25.686,25.83,25.6787,25.82,6295,22.0479410175517,22.171545452128,22.04167495941,22.162961810838,7333.71746011479,0.0,1.0
2016-10-28,25.9,25.9,25.8859,25.8859,1960,22.2316309411582,22.2316309411582,22.2195280069392,22.2195280069392,2283.41322030579,0.0,1.0
2016-10-31,25.94,25.94,25.872,25.872,425,22.2659655063182,22.2659655063182,22.2075967455461,22.2075967455461,495.127866647942,0.0,1.0
2016-11-01,25.6231,25.86,25.61,25.86,4078,21.9939499138374,22.1972963759981,21.9827053437475,22.1972963759981,4750.89750633014,0.0,1.0
2016-11-02,25.59,25.675,25.5136,25.6577,2426,21.9655380611675,22.0384990121327,21.8999590417117,22.0236493127009,2826.30636350095,0.0,1.0
2016-11-03,25.408,25.58,25.408,25.5784,904,21.8093157896891,21.9569544198774,21.8093157896891,21.955581037271,1053.1660975288,0.0,1.0
2016-11-04,25.4995,25.6,25.48,25.48,1703,21.8878561074928,21.9741217024575,21.8711180069772,21.8711180069772,1984.00648682692,0.0,1.0
2016-11-07,25.88,25.88,25.8734,25.875,4437,22.2144636585781,22.2144636585781,22.2087984553267,22.2101718379331,5169.13492780451,0.0,1.0
2016-11-08,26.0602,26.11,25.88,25.88,3829,22.3691408746243,22.4118874082486,22.2144636585781,22.2144636585781,4460.81082681169,0.0,1.0
2016-11-09,26.27,26.2814,25.83,25.96,7020,22.549225668889,22.5590110199596,22.171545452128,22.2831327888983,8178.34735027893,0.0,1.0
2016-11-10,26.277,26.3551,26.277,26.3551,462,22.555234217792,22.6222724562671,22.555234217792,22.6222724562671,538.233116214938,0.0,1.0
2016-11-11,26.36,26.36,26.264,26.28,26679,22.6264784404992,22.6264784404992,22.544075484115,22.557809310179,31081.2149512951,0.0,1.0
2016-11-14,26.5299,26.5299,26.5299,26.5299,420,22.7723145060167,22.7723145060167,22.7723145060167,22.7723145060167,489.302832922671,0.0,1.0
2016-11-15,26.6751,26.74,26.61,26.64,2157,22.8969489775478,22.95265680952,22.8410694727498,22.8668203966198,2512.91954908143,0.0,1.0
2016-11-16,26.69,26.69,26.64,26.69,3449,22.9097386030699,22.9097386030699,22.8668203966198,22.9097386030699,4018.10826369118,0.0,1.0
2016-11-17,26.83,26.83,26.8163,26.8163,3675,23.0299095811302,23.0299095811302,23.0181499925629,23.0181499925629,4281.39978807338,0.0,1.0
2016-11-18,26.8489,26.8489,26.8432,26.8432,468,23.0461326631684,23.0461326631684,23.0412399876331,23.0412399876331,545.223156685262,0.0,1.0
2016-11-21,26.83,26.83,26.82,26.82,915,23.0299095811302,23.0299095811302,23.0213259398402,23.0213259398402,1065.98117172439,0.0,1.0
2016-11-22,27.05,27.05,26.9941,27.0,3091,23.2187496895107,23.2187496895107,23.1707671346995,23.1758314830606,3601.03584896186,0.0,1.0
2016-11-23,27.12,27.13,27.0688,27.0799,7848,23.2788351785409,23.2874188198309,23.234886935136,23.2444147769679,9142.97293518363,0.0,1.0
2016-11-25,27.2726,27.29,27.25,27.2873,1524,23.4098215446266,23.4247570804713,23.3904225153112,23.422439497323,1775.47027946227,0.0,1.0
2016-11-28,27.1929,27.43,27.18,27.43,7960,23.3414099235452,23.5449280585316,23.330337026281,23.5449280585316,9273.45369062966,0.0,1.0
2016-11-29,27.29,27.32,27.2721,27.2833,16511,23.4247570804713,23.4505080043413,23.4093923625621,23.419006040807,19235.4263675862,0.0,1.0
2016-11-30,27.0926,27.27,27.0926,27.27,14231,23.2553160014062,23.4075897978912,23.2553160014062,23.4075897978912,16579.2109888632,0.0,1.0
2016-12-01,26.996,27.05,26.996,27.03,1843,23.1723980265446,23.2187496895107,23.1723980265446,23.2015824069307,2147.10743113449,0.0,1.0
2016-12-02,26.99,27.06,26.99,27.06,800,23.1672478417706,23.2273333308008,23.1672478417706,23.2273333308008,932.005396043184,0.0,1.0
2016-12-05,27.18,27.18,27.12,27.17,3124,23.330337026281,23.330337026281,23.2788351785409,23.321753384991,3639.48107154864,0.0,1.0
2016-12-06,27.29,27.29,27.14,27.2,16799,23.4247570804713,23.4247570804713,23.2960024611209,23.3475043088611,19570.9483101618,0.0,1.0
2016-12-07,27.645,27.6575,27.46,27.46,61467,23.7294763462671,23.7402058978796,23.5706789824017,23.5706789824017,71609.4695982329,0.0,1.0
2016-12-08,27.79,27.81,27.7004,27.7007,18465,23.8539391449724,23.8711064275524,23.7770297190138,23.7772872282525,21511.8495474217,0.0,1.0
2016-12-09,27.83,27.83,27.77,27.81,2118,23.8882737101325,23.8882737101325,23.8367718623924,23.8711064275524,2467.48428602433,0.0,1.0
2016-12-12,27.7876,27.85,27.772,27.85,20680,23.8518790710628,23.9054409927125,23.8384885906504,23.9054409927125,24092.3394877163,0.0,1.0
2016-12-13,27.87,27.87,27.74,27.74,5883,23.9226082752926,23.9226082752926,23.8110209385223,23.8110209385223,6853.73468115256,0.0,1.0
2016-12-14,27.57,27.85,27.5523,27.83,4999,23.6650990365919,23.9054409927125,23.6499059915086,23.8882737101325,5823.86871852484,0.0,1.0
2016-12-15,27.67,27.77,27.635,27.725,142584,23.7509354494921,23.8367718623924,23.7208927049771,23.7981454765873,166111.321736777,0.0,1.0
2016-12-16,27.5789,27.775,27.55,27.71,7118,23.67273847734,23.8410636830374,23.6479317540119,23.7852700146522,8292.51801129423,0.0,1.0
2016-12-19,27.69,27.78,27.62,27.755,602252,23.7681027320722,23.8453555036824,23.708017243042,23.8238964004573,701627.642222248,0.0,1.0
2016-12-20,27.79,28.22,27.7601,28.22,22182,23.8539391449724,24.2230357204434,23.8282740575152,24.2230357204434,25842.1796187874,0.0,1.0
2016-12-21,27.42,28.1,27.41,28.1,23719,23.8635699904998,24.4553726014969,23.8548670109263,24.4553726014969,27253.8844883191,0.38122,1.0
2016-12-22,27.26,27.42,27.2146,27.42,14688,23.724322317324,23.8635699904998,23.6848107900604,23.8635699904998,16876.9785979355,0.0,1.0
2016-12-23,27.28,27.28,27.23,27.24,4150,23.741728276471,23.741728276471,23.6982133786036,23.706916358177,4768.48183424783,0.0,1.0
2016-12-27,27.38,27.4,27.329,27.38,8163,23.8287580722059,23.8461640313528,23.7843728763811,23.8287580722059,9379.5463163771,0.0,1.0
2016-12-28,27.12,27.47,27.0975,27.47,13045,23.6024806032952,23.9070848883672,23.5828988992549,23.9070848883672,14989.1194042802,0.0,1.0
2016-12-29,27.17,27.22,27.08,27.22,25688,23.6459955011626,23.6895103990301,23.5676686850013,23.6895103990301,29516.3280381105,0.0,1.0
2016-12-30,27.05,27.19,27.05,27.15,105596,23.5415597462808,23.6634014603096,23.5415597462808,23.6285895420157,121333.158498611,0.0,1.0
2017-01-03,27.12,27.26,27.07,27.19,4532,23.6024806032952,23.724322317324,23.5589657054278,23.6634014603096,5207.41196935209,0.0,1.0
2017-01-04,27.51,27.53,27.4,27.4,43104,23.9418968066612,23.9593027658082,23.8461640313528,23.8461640313528,49527.8652972092,0.0,1.0
2017-01-05,27.3504,27.46,27.29,27.4141,8331,23.8029972526683,23.8983819087937,23.7504312560445,23.8584352325514,9572.58365328162,0.0,1.0
2017-01-06,27.42,27.5,27.36,27.3993,15265,23.8635699904998,23.9331938270877,23.8113521130589,23.8455548227827,17539.969927661,0.0,1.0
2017-01-09,27.26,27.47,27.231,27.47,9387,23.724322317324,23.9070848883672,23.6990836765609,23.9070848883672,10785.9611995384,0.0,1.0
2017-01-10,27.3612,27.49,27.24,27.49,27507,23.8123964706077,23.9244908475142,23.706916358177,23.9244908475142,31606.4168228085,0.0,1.0
2017-01-11,27.4,27.53,27.32,27.53,8157,23.8461640313528,23.9593027658082,23.7765401947649,23.9593027658082,9372.6521257734,0.0,1.0
2017-01-12,27.31,27.39,27.16,27.39,8442,23.7678372151914,23.8374610517793,23.6372925215892,23.8374610517793,9700.12617945067,0.0,1.0
2017-01-13,27.41,27.489,27.39,27.46,360171,23.8548670109263,23.9236205495569,23.8374610517793,23.8983819087937,413847.920656115,0.0,1.0
2017-01-17,27.36,27.48,27.3085,27.4274,12095,23.8113521130589,23.9157878679407,23.7665317682554,23.8700101953842,13897.539225356,0.0,1.0
2017-01-18,27.45,27.71,27.37,27.4215,148558,23.8896789292203,24.1159563981309,23.8200550926324,23.8648754374358,170697.861284865,0.0,1.0
2017-01-19,27.35,27.58,27.3,27.4325,100293,23.8026491334854,24.0028176636756,23.759134235618,23.8744487149667,115239.843036679,0.0,1.0
2017-01-20,27.44,27.54,27.338,27.46,75153,23.8809759496468,23.9680057453816,23.7922055579972,23.8983819087937,86353.1844070426,0.0,1.0
2017-01-23,27.35,27.51,27.26,27.51,16987,23.8026491334854,23.9418968066612,23.724322317324,23.9418968066612,19518.602630932,0.0,1.0
2017-01-24,27.64,27.66,27.44,27.44,30425,24.0550355411165,24.0724415002635,23.8809759496468,23.8809759496468,34959.2915197567,0.0,1.0
2017-01-25,27.8164,27.85,27.7623,27.8054,15309,24.2085561007928,24.2377981121597,24.1614729813002,24.198982823262,17590.5273254217,0.0,1.0
2017-01-26,27.74,27.98,27.72,27.98,133660,24.1420653368514,24.350936846615,24.1246593777044,24.350936846615,153579.586015799,0.0,1.0
2017-01-27,27.66,27.7038,27.6332,27.69,30353,24.0724415002635,24.1105605507953,24.0491175150065,24.0985504389839,34876.5612325119,0.0,1.0
2017-01-30,27.5,27.82,27.377,27.82,22487,23.9331938270877,24.2116891734393,23.8261471783338,24.2116891734393,25838.2773510195,0.0,1.0
2017-01-31,27.6046,27.61,27.4452,27.4452,3287,24.0242269934264,24.028926602396,23.885501499025,23.885501499025,3776.86741907773,0.0,1.0
2017-02-01,27.555,28.07,27.45,28.07,31823,23.9810602147419,24.4292636627764,23.8896789292203,24.4292636627764,36565.6379304261,0.0,1.0
2017-02-02,27.61,27.83,27.5,27.83,16445,24.028926602396,24.2203921530127,23.9331938270877,24.2203921530127,18895.8274130616,0.0,1.0
2017-02-03,27.84,27.92,27.72,27.92,36908,24.2290951325862,24.2987189691741,24.1246593777044,24.2987189691741,42408.464467089,0.0,1.0
2017-02-06,27.74,27.845,27.7123,27.84,24751,24.1420653368514,24.233446622373,24.1179580834328,24.2290951325862,28439.6852721609,0.0,1.0
2017-02-07,27.77,28.11,27.72,28.11,6913,24.1681742755718,24.4640755810704,24.1246593777044,24.4640755810704,7943.25660726633,0.0,1.0
2017-02-08,27.86,27.9,27.7173,27.9,18155,24.2465010917332,24.2813130100271,24.1223095732196,24.2813130100271,20860.6717351252,0.0,1.0
2017-02-09,28.02,28.055,27.8779,27.9499,42718,24.385748764909,24.4162091934162,24.2620794251697,24.3247408780988,49084.3390350358,0.0,1.0
2017-02-10,28.16,28.1785,28.05,28.05,28019,24.5075904789378,24.5236909911487,24.4118577036294,24.4118577036294,32194.7210876602,0.0,1.0
2017-02-13,28.29,28.38,28.23,28.38,22687,24.6207292133931,24.6990560295545,24.5685113359522,24.6990560295545,26068.0837044773,0.0,1.0
2017-02-14,28.31,28.39,28.2,28.39,20589,24.6381351725401,24.707759009128,24.5424023972317,24.707759009128,23657.4150567057,0.0,1.0
2017-02-15,28.43,28.455,28.28,28.305,10902,24.7425709274219,24.7643283763556,24.6120262338196,24.6337836827534,12526.7443269807,0.0,1.0
2017-02-16,28.44,28.46,28.36,28.45,89717,24.7512739069954,24.7686798661424,24.6816500704075,24.7599768865689,103087.683065834,0.0,1.0
2017-02-17,28.4299,28.44,28.34,28.36,41294,24.7424838976262,24.7512739069954,24.6642441112606,24.6816500704075,47448.1177984168,0.0,1.0
2017-02-21,28.66,28.66,28.5735,28.65,19214,24.9427394576121,24.9427394576121,24.8674586843015,24.9340364780386,22077.4963766838,0.0,1.0
2017-02-22,28.61,28.63,28.545,28.6,107858,24.8992245597447,24.9166305188917,24.842655192517,24.8905215801712,123932.268356217,0.0,1.0
2017-02-23,28.53,28.72,28.52,28.72,42570,24.8296007231568,24.994957335053,24.8208977435833,24.994957335053,48914.2823334771,0.0,1.0
2017-02-24,28.65,28.65,28.45,28.45,25871,24.9340364780386,24.9340364780386,24.7599768865689,24.7599768865689,29726.6008515243,0.0,1.0
2017-02-27,28.71,28.7438,28.658,28.658,20131,24.9862543554796,25.0156704264379,24.9409988616974,24.9409988616974,23131.1585072874,0.0,1.0
2017-02-28,28.55,28.7372,28.55,28.7372,53837,24.8470066823038,25.0099264599194,24.8470066823038,25.0099264599194,61860.4232555181,0.0,1.0
2017-03-01,28.987,28.99,28.79,28.79,27989,25.2273268896651,25.2299377835372,25.0558781920674,25.0558781920674,32160.2501346416,0.0,1.0
2017-03-02,28.75,28.9,28.75,28.89,36962,25.0210662737735,25.1516109673758,25.0210662737735,25.1429079878023,42470.5121825225,0.0,1.0
2017-03-03,28.7495,28.8281,28.66,28.8281,8172,25.0206311247948,25.0890365442424,24.9427394576121,25.0890365442424,9389.88760228273,0.0,1.0
2017-03-06,28.63,28.64,28.533,28.6373,14082,24.9166305188917,24.9253334984651,24.8322116170288,24.9229836939803,16180.6653469585,0.0,1.0
2017-03-07,28.47,28.66,28.47,28.66,160689,24.7773828457159,24.9427394576121,24.7773828457159,24.9427394576121,184636.765653843,0.0,1.0
2017-03-08,28.4716,28.96,28.46,28.96,24470,24.7787753224476,25.2038288448167,24.7686798661424,25.2038288448167,28116.8073455529,0.0,1.0
2017-03-09,28.37,28.51,28.32,28.5095,40764,24.690353049981,24.8121947640098,24.6468381521136,24.8117596150311,46839.1309617539,0.0,1.0
2017-03-10,28.4998,28.57,28.4399,28.48,20253,24.8033177248449,24.8644126414507,24.7511868771997,24.7860858252894,23271.3403828967,0.0,1.0
2017-03-13,28.58,28.58,28.4977,28.5568,6981,24.8731156210242,24.8731156210242,24.8014900991344,24.8529247084137,8021.39076744196,0.0,1.0
2017-03-14,28.4999,28.54,28.4,28.54,31234,24.8034047546406,24.8383037027303,24.7164619887015,24.8383037027303,35888.8582194932,0.0,1.0
2017-03-15,28.81,28.83,28.5634,28.6,34877,25.0732841512144,25.0906901103614,24.8586686749322,24.8905215801712,40074.7809477257,0.0,1.0
2017-03-16,28.74,28.8884,28.68,28.8,90270,25.0123632942,25.1415155110706,24.9601454167591,25.0645811716409,103723.097633145,0.0,1.0
2017-03-17,28.7957,28.82,28.6869,28.8,15298,25.0608388904243,25.0819871307879,24.9661504726648,25.0645811716409,17577.8879759815,0.0,1.0
2017-03-20,28.67,28.8,28.65,28.8,26883,24.9514424371856,25.0645811716409,24.9340364780386,25.0645811716409,30889.4210000204,0.0,1.0
2017-03-21,28.31,28.69,28.31,28.69,77573,24.6381351725401,24.9688483963326,24.6381351725401,24.9688483963326,89133.8412838812,0.0,1.0
2017-03-22,28.348,28.3595,28.1901,28.3287,49946,24.7086206041058,24.7186442084852,24.5709921578877,24.6917983811038,57302.6406728964,0.04299,1.0
2017-03-23,28.35,28.54,28.35,28.39,42659,24.71036383965,24.8759712163531,24.71036383965,24.7452285505349,48942.3246799562,0.0,1.0
2017-03-24,28.3232,28.4715,28.2443,28.29,10546,24.6870044833571,24.8162653989628,24.6182338411367,24.6580667733227,12099.3402582062,0.0,1.0
2017-03-27,28.2435,28.28,28.08,28.08,11011,24.617536546919,24.6493505956015,24.4750270411771,24.4750270411771,12632.8309864507,0.0,1.0
2017-03-28,28.46,28.5,28.19,28.19,41944,24.8062417945834,24.8411065054683,24.5709049961105,24.5709049961105,48122.0109795373,0.0,1.0
2017-03-29,28.48,28.52,28.38,28.39,24590,24.8236741500258,24.8585388609107,24.7365123728136,24.7452285505349,28211.9075430771,0.0,1.0
2017-03-30,28.57,28.5888,28.51,28.53,8466,24.9021197495168,24.9185061636327,24.8498226831895,24.8672550386319,9712.97312971492,0.0,1.0
2017-03-31,28.58,28.74,28.57,28.74,69583,24.910835927238,25.0502947707775,24.9021197495168,25.0502947707775,79832.0114912537,0.0,1.0
2017-04-03,28.4003,28.56,28.3505,28.54,4630,24.7542062135877,24.8934035717956,24.7107996485361,24.8759712163531,5311.96144467047,0.0,1.0
2017-04-04,28.37,28.43,28.36,28.39,12661,24.7277961950924,24.7800932614197,24.7190800173712,24.7452285505349,14525.8626028019,0.0,1.0
2017-04-05,28.32,28.58,28.3,28.58,3658,24.6842153064863,24.910835927238,24.6667829510439,24.910835927238,4196.79372885628,0.0,1.0
2017-04-06,28.42,28.5,28.3137,28.3358,25440,24.7713770836985,24.8411065054683,24.678724114522,24.6979868672859,29187.1056484701,0.0,1.0
2017-04-07,28.43,28.49,28.3872,28.3896,14508,24.7800932614197,24.832390327747,24.7427880207729,24.744879903426,16644.9107212266,0.0,1.0
2017-04-10,28.485,28.54,28.34,28.34,15382,24.8280322388864,24.8759712163531,24.7016476619288,24.7016476619288,17647.6438319484,0.0,1.0
2017-04-11,28.49,28.5,28.3005,28.41,11301,24.832390327747,24.8411065054683,24.66721875993,24.7626609059773,12965.545634173,0.0,1.0
2017-04-12,28.33,28.4499,28.28,28.44,14261,24.6929314842076,24.797438455085,24.6493505956015,24.788809439141,16361.5296247182,0.0,1.0
2017-04-13,28.12,28.34,28.12,28.3399,26609,24.509891752062,24.7016476619288,24.509891752062,24.7015605001516,30528.2898663578,0.0,1.0
2017-04-17,28.35,28.51,28.2,28.51,7458,24.71036383965,24.8498226831895,24.5796211738317,24.8498226831895,8556.50290590763,0.0,1.0
2017-04-18,28.35,28.43,28.253,28.43,17988,24.71036383965,24.7800932614197,24.6258169157542,24.7800932614197,20637.4864938947,0.0,1.0
2017-04-19,28.38,28.49,28.3,28.3,12451,24.7365123728136,24.832390327747,24.6667829510439,24.6667829510439,14284.9313061754,0.0,1.0
2017-04-20,28.64,28.68,28.444,28.5003,9360,24.9631329935653,24.9979977044502,24.7922959102294,24.8413679907999,10738.6520782107,0.0,1.0
2017-04-21,28.595,28.63,28.545,28.63,10950,24.9239101938198,24.9544168158441,24.8803293052137,24.9544168158441,12562.8461812401,0.0,1.0
2017-04-24,28.91,28.9499,28.8048,28.81,25344,25.1984697920381,25.2332473411458,25.1067756024109,25.111308014826,29076.9656271552,0.0,1.0
2017-04-25,29.06,29.4,29.0119,29.4,9233,25.3292124578564,25.6255625003778,25.2872876430174,25.6255625003778,10592.9460083461,0.0,1.0
2017-04-26,29.07,29.153,28.93,28.93,22292,25.3379286355776,25.4102729106637,25.2159021474806,25.2159021474806,25575.4307828497,0.0,1.0
2017-04-27,29.0839,29.16,29.04,29.13,11914,25.3500441226101,25.4163742350686,25.311780102414,25.3902257019049,13668.8355619447,0.0,1.0
2017-04-28,28.93,28.97,28.8926,28.97,49754,25.2159021474806,25.2507668583654,25.1833036428032,25.2507668583654,57082.3606302665,0.0,1.0
2017-05-01,28.93,29.07,28.855,29.07,150724,25.2159021474806,25.3379286355776,25.1505308145715,25.3379286355776,172924.422632076,0.0,1.0
2017-05-02,28.92,28.92,28.8341,28.89,6219,25.2071859697594,25.2071859697594,25.1323140031341,25.1810374365957,7135.00825581114,0.0,1.0
2017-05-03,28.8323,28.85,28.77,28.77,13586,25.1307450911443,25.1461727257108,25.0764433039411,25.0764433039411,15587.1075998473,0.0,1.0
2017-05-04,28.85,28.855,28.76,28.76,10691,25.1461727257108,25.1505308145715,25.0677271262199,25.0677271262199,12265.6975820674,0.0,1.0
2017-05-05,29.02,29.02,28.89,28.94,10207,25.2943477469715,25.2943477469715,25.1810374365957,25.2246183252018,11710.4083079377,0.0,1.0
2017-05-08,28.894,28.95,28.87,28.95,46450,25.1845239076842,25.233334502923,25.1636050811533,25.233334502923,53291.7082300093,0.0,1.0
2017-05-09,28.8573,29.0,28.8573,29.0,12474,25.1525355354473,25.2769153915291,25.1525355354473,25.2769153915291,14311.3190196154,0.0,1.0
2017-05-10,28.896,28.97,28.8,28.8,21820,25.1862671432284,25.2507668583654,25.1025918371048,25.1025918371048,25033.9090113844,0.0,1.0
2017-05-11,28.8,28.92,28.7035,28.92,72551,25.1025918371048,25.2071859697594,25.018480722095,25.2071859697594,83237.1738169085,0.0,1.0
2017-05-12,28.6679,28.86,28.663,28.86,4150,24.9874511294075,25.1548889034321,24.9831802023241,25.1548889034321,4761.26133809555,0.0,1.0
2017-05-15,28.821,28.8666,28.79,28.84,13975,25.1208958103193,25.1606415807281,25.0938756593835,25.1374565479896,16033.4041445507,0.0,1.0
2017-05-16,28.7591,29.3,28.72,29.3,21737,25.066942670225,25.5384007231656,25.032862415335,25.5384007231656,24938.6837846224,0.0,1.0
2017-05-17,28.3364,28.5,28.3364,28.5,29726,24.6985098379491,24.8411065054683,24.6985098379491,24.8411065054683,34104.3986834286,0.0,1.0
2017-05-18,28.37,28.49,28.16,28.16,20667,24.7277961950924,24.832390327747,24.5447564629469,24.5447564629469,23711.0814637159,0.0,1.0
2017-05-19,28.59,28.63,28.5,28.5,6006,24.9195521049592,24.9544168158441,24.8411065054683,24.8411065054683,6890.63508351853,0.0,1.0
2017-05-22,28.73,28.79,28.7,28.7199,16111,25.0415785930562,25.0938756593835,25.0154300598926,25.0327752535578,18484.0196188091,0.0,1.0
2017-05-23,28.8,28.86,28.72,28.73,26041,25.1025918371048,25.1548889034321,25.032862415335,25.0415785930562,29876.6280735774,0.0,1.0
2017-05-24,28.9,28.9,28.8,28.89,6798,25.1897536143169,25.1897536143169,25.1025918371048,25.1810374365957,7799.29025936714,0.0,1.0
2017-05-25,29.07,29.08,28.892,28.96,23053,25.3379286355776,25.3466448132988,25.18278067214,25.2420506806442,26448.5199101487,0.0,1.0
2017-05-26,29.049,29.06,28.99,29.03,78303,25.3196246623631,25.3292124578564,25.2681992138079,25.3030639246928,89836.3967606978,0.0,1.0
2017-05-30,29.0,29.06,29.0,29.0037,8820,25.2769153915291,25.3292124578564,25.2769153915291,25.2801403772859,10119.1144583139,0.0,1.0
2017-05-31,29.104,29.12,29.0045,29.0125,4981,25.3675636398298,25.3815095241837,25.2808376715036,25.2878106136806,5714.66089760335,0.0,1.0
2017-06-01,29.45,29.45,29.23,29.2614,13724,25.6691433889839,25.6691433889839,25.4773874791171,25.5047562771617,15745.4338804875,0.0,1.0
2017-06-02,29.49,29.55,29.49,29.51,28286,25.7040080998687,25.756305166196,25.7040080998687,25.7214404553112,32452.2983637039,0.0,1.0
2017-06-05,29.41,29.465,29.4,29.4332,10276,25.634278678099,25.6822176555657,25.6255625003778,25.6545002104122,11789.5714482578,0.0,1.0
2017-06-06,29.2347,29.62,29.2201,29.62,31487,25.4814840826461,25.8173184102445,25.4687584631731,25.8173184102445,36124.7796994252,0.0,1.0
2017-06-07,29.2825,29.72,29.2253,29.35,8026,25.5231474121535,25.9044801874567,25.4732908755881,25.5819816117717,9208.16469868793,0.0,1.0
2017-06-08,29.313,29.3499,29.2,29.25,20002,25.5497317542032,25.5818944499945,25.4512389459534,25.4948198345595,22948.1323577319,0.0,1.0
2017-06-09,29.34,29.47,29.34,29.3805,23027,25.5732654340505,25.6865757444263,25.5732654340505,25.6085659538214,26418.6903210425,0.0,1.0
2017-06-12,29.4,29.4,29.3129,29.4,8522,25.6255625003778,25.6255625003778,25.549644592426,25.6255625003778,9777.221475482,0.0,1.0
2017-06-13,29.54,29.57,29.4251,29.4799,264951,25.7475889884748,25.7737375216385,25.647440106458,25.6952047603703,303976.133202351,0.0,1.0
2017-06-14,29.517,29.66,29.4572,29.66,26294,25.727541779716,25.8521831211294,25.6754190369431,25.8521831211294,30166.892921418,0.0,1.0
2017-06-15,29.458,29.7,29.3065,29.7,19494,25.6761163311608,25.8870478320143,25.5440662386844,25.8870478320143,22365.3080782735,0.0,1.0
2017-06-16,29.42,29.85,29.37,29.85,13855,25.6429948558202,26.0177904978325,25.5994139672141,26.0177904978325,15895.729117907,0.0,1.0
2017-06-19,29.67,29.68,29.46,29.46,52360,25.8608992988506,25.8696154765719,25.6778595667051,25.6778595667051,60072.2032922129,0.0,1.0
2017-06-20,29.43,29.5199,29.43,29.46,4775,25.6517110335414,25.7300694712552,25.6517110335414,25.6778595667051,5478.31876853164,0.0,1.0
2017-06-21,29.134,29.3295,29.134,29.24,15179,25.4860426435943,25.6570634899189,25.4860426435943,25.5787700589928,17351.6536946998,0.10593,1.0
2017-06-22,29.148,29.25,29.1129,29.25,31210,25.4982896607224,25.58751792837,25.4675846392083,25.58751792837,35677.258832043,0.0,1.0
2017-06-23,29.2008,29.25,29.1908,29.2402,6406,25.5444784110341,25.58751792837,25.5357305416569,25.5789450163803,7322.92598776251,0.0,1.0
2017-06-26,29.31,29.37,29.27,29.36,26378,25.6400051446333,25.6924923608967,25.6050136671245,25.6837444915194,30153.6281150796,0.0,1.0
2017-06-27,29.13,29.32,29.091,29.3,35964,25.4825434958434,25.6487530140106,25.4484268052722,25.6312572752561,41111.7249803139,0.0,1.0
2017-06-28,29.34,29.3723,29.21,29.26,17314,25.666248752765,25.6945043708534,25.5525264508611,25.5962657977472,19792.2479787887,0.0,1.0
2017-06-29,29.12,29.26,28.93,29.2549,21978,25.4737956264661,25.5962657977472,25.307586108299,25.5918043843648,25123.8319324141,0.0,1.0
2017-06-30,29.25,29.25,29.13,29.24,9320,25.58751792837,25.58751792837,25.4825434958434,25.5787700589928,10654.0228232823,0.0,1.0
2017-07-03,29.34,29.51,29.3142,29.51,74359,25.666248752765,25.8149625321777,25.6436792497718,25.8149625321777,85002.4123515505,0.0,1.0
2017-07-05,29.32,29.35,29.2362,29.35,14705,25.6487530140106,25.6749966221422,25.5754458686294,25.6749966221422,16809.8074695672,0.0,1.0
2017-07-06,28.9801,29.22,28.978,29.18,19038,25.3514129338788,25.5612743202384,25.3495758813096,25.5262828427295,21763.0135739967,0.0,1.0
2017-07-07,29.3,29.53,29.1548,29.53,32881,25.6312572752561,25.8324582709322,25.5042382118989,25.8324582709322,37587.4382459599,0.0,1.0
2017-07-10,29.37,29.38,29.19,29.3458,23667,25.6924923608967,25.7012402302739,25.5350307121067,25.6713225170038,27054.5877852599,0.0,1.0
2017-07-11,29.255,29.36,29.17,29.36,41973,25.5918918630586,25.6837444915194,25.5175349733523,25.6837444915194,47980.8261761405,0.0,1.0
2017-07-12,29.43,29.54,29.41,29.54,12609,25.74497957716,25.8412061403094,25.7274838384055,25.8412061403094,14413.7954698248,0.0,1.0
2017-07-13,29.48,29.82,29.36,29.82,17735,25.7887189240461,26.0861464828716,25.6837444915194,26.0861464828716,20273.50802263,0.0,1.0
2017-07-14,29.6399,29.6399,29.508,29.57,7235,25.9285973553878,25.9285973553878,25.8132129583023,25.8674497484411,8270.58531399655,0.0,1.0
2017-07-17,29.645,29.686,29.52,29.52,10930,25.9330587687702,25.9689250332168,25.823710401555,25.823710401555,12494.4709719395,0.0,1.0
2017-07-18,29.5496,29.56,29.46,29.46,23285,25.8496040949115,25.8587018790638,25.7712231852916,25.7712231852916,26617.910025765,0.0,1.0
2017-07-19,29.6782,29.6999,29.63,29.637,3673,25.9621016951026,25.9810845716512,25.9199369647044,25.9260604732684,4198.73667702961,0.0,1.0
2017-07-20,29.696,29.759,29.64,29.67,12511,25.9776729025941,26.0327844796705,25.9286848340816,25.9549284422133,14301.7681912108,0.0,1.0
2017-07-21,29.6946,29.723,29.618,29.618,9407,25.9764482008812,26.0012921499125,25.9094395214517,25.9094395214517,10753.4756114396,0.0,1.0
2017-07-24,29.6928,29.726,29.6441,29.6441,7489,25.9748735843933,26.0039165107257,25.9322714605263,25.9322714605263,8560.94172999587,0.0,1.0
2017-07-25,29.7721,29.8158,29.7449,29.7754,7685,26.0442441885547,26.0824723777332,26.0204499838487,26.0471309854492,8784.99628722368,0.0,1.0
2017-07-26,29.68,29.73,29.6572,29.7,12762,25.9636763115905,26.0074156584766,25.9437311694104,25.9811720503449,14588.695200722,0.0,1.0
2017-07-27,29.5074,29.64,29.4236,29.64,17136,25.8126880861397,25.9286848340816,25.7393809407586,25.9286848340816,19588.7698604899,0.0,1.0
2017-07-28,29.57,29.58,29.4654,29.5193,8086,25.8674497484411,25.8761976178183,25.7759470347553,25.8230980506986,9243.39362114387,0.0,1.0
2017-07-31,29.5472,29.6,29.5,29.53,16371,25.847504606261,25.8936933565727,25.8062146628005,25.8324582709322,18714.2712060038,0.0,1.0
2017-08-01,29.61,29.62,29.53,29.53,12173,25.9024412259499,25.9111890953272,25.8324582709322,25.8324582709322,13915.3883935425,0.0,1.0
2017-08-02,29.5599,29.5599,29.4614,29.5286,10938,25.8586144003701,25.8586144003701,25.7724478870045,25.8312335692194,12503.6160559079,0.0,1.0
2017-08-03,29.548,29.57,29.5,29.54,37161,25.8482044358112,25.8674497484411,25.8062146628005,25.8412061403094,42480.0581690981,0.0,1.0
2017-08-04,29.6,29.6,29.558,29.5753,10206,25.8936933565727,25.8936933565727,25.8569523051884,25.872086119211,11666.8408727918,0.0,1.0
2017-08-07,29.66,29.67,29.6,29.6,11990,25.9461805728361,25.9549284422133,25.8936933565727,25.8936933565727,13706.1945977634,0.0,1.0
2017-08-08,29.5645,29.764,29.536,29.64,8255,25.8626384202836,26.0371584143591,25.8377069925585,25.9286848340816,9436.58351997808,0.0,1.0
2017-08-09,29.45,29.55,29.4124,29.55,32390,25.7624753159144,25.8499540096866,25.7295833270561,25.8499540096866,37026.1587173943,0.0,1.0
2017-08-10,29.14,29.41,29.1147,29.41,12097,25.4912913652206,25.7274838384055,25.4691592556962,25.7274838384055,13828.5100958419,0.0,1.0
2017-08-11,29.18,29.26,29.1188,29.26,10771,25.5262828427295,25.5962657977472,25.4727458821409,25.5962657977472,12312.7124280659,0.0,1.0
2017-08-14,29.48,29.51,29.4,29.4,4790,25.7887189240461,25.8149625321777,25.7187359690283,25.7187359690283,5475.61902612901,0.0,1.0
2017-08-15,29.3868,29.6,29.33,29.6,10752,25.7071887814504,25.8936933565727,25.6575008833878,25.8936933565727,12290.9928536407,0.0,1.0
2017-08-16,29.47,29.57,29.42,29.47,24145,25.7799710546689,25.8674497484411,25.7362317077828,25.7799710546689,27601.0065523768,0.0,1.0
2017-08-17,29.05,29.43,29.05,29.43,158567,25.4125605408256,25.74497957716,25.4125605408256,25.74497957716,181263.566203799,0.0,1.0
2017-08-18,28.952,29.08,28.92,29.08,44447,25.3268314209288,25.4388041489573,25.2988382389217,25.4388041489573,50808.9433933938,0.0,1.0
2017-08-21,28.98,28.9918,28.87,28.8801,11441,25.3513254551851,25.3616479410502,25.2550988920356,25.2639342401066,13078.6132104263,0.0,1.0
2017-08-22,29.2294,29.25,29.07,29.0799,41390,25.5694973174529,25.58751792837,25.43005627958,25.4387166702635,47314.3781819374,0.0,1.0
2017-08-23,29.112,29.19,29.101,29.19,22743,25.4667973309644,25.5350307121067,25.4571746746494,25.5350307121067,25998.3305869002,0.0,1.0
2017-08-24,29.046,29.19,29.046,29.176,55036,25.4090613930747,25.5350307121067,25.4090613930747,25.5227836949786,62913.6051611767,0.0,1.0
2017-08-25,29.23,29.25,29.17,29.25,7043,25.5700221896156,25.58751792837,25.5175349733523,25.58751792837,8051.10329875294,0.0,1.0
2017-08-28,29.1238,29.18,29.094,29.18,3712,25.4771198168295,25.5262828427295,25.4510511660854,25.5262828427295,4243.31896137597,0.0,1.0
2017-08-29,29.13,29.15,29.0004,29.0004,7309,25.4825434958434,25.5000392345978,25.3691711087146,25.3691711087146,8355.17734070499,0.0,1.0
2017-08-30,29.2917,29.3,29.2143,29.2143,5620,25.623996543673,25.6312572752561,25.5562880346933,25.5562880346933,6424.42148785909,0.0,1.0
2017-08-31,29.477,29.477,29.3401,29.3401,4053,25.7860945632329,25.7860945632329,25.6663362314588,25.6663362314588,4633.12816553255,0.0,1.0
2017-09-01,29.605,29.605,29.5365,29.6,1679,25.8980672912613,25.8980672912613,25.8381443860274,25.8936933565727,1919.32449788531,0.0,1.0
2017-09-05,29.26,29.436,29.15,29.39,8440,25.5962657977472,25.7502282987863,25.5000392345978,25.7099880996511,9648.06358674925,0.0,1.0
2017-09-06,29.2619,29.29,29.2401,29.27,4247,25.5979278929289,25.6225094058789,25.5788575376866,25.6050136671245,4854.89645176825,0.0,1.0
2017-09-07,29.23,29.2772,29.12,29.2772,6267,25.5700221896156,25.6113121330761,25.4737956264661,25.6113121330761,7164.03015381012,0.0,1.0
2017-09-08,29.3382,29.39,29.117,29.117,9529,25.6646741362771,25.7099880996511,25.471171265653,25.471171265653,10892.9381419589,0.0,1.0
2017-09-11,29.68,29.72,29.6099,29.6099,31756,25.9636763115905,25.9986677890994,25.9023537472562,25.9023537472562,36301.410812892,0.0,1.0
2017-09-12,29.77,29.795,29.65,29.65,16538,26.0424071359855,26.0642768094285,25.9374327034588,25.9374327034588,18905.1748338458,0.0,1.0
2017-09-13,29.78,29.81,29.726,29.7454,22516,26.0511550053627,26.0773986134944,26.0039165107257,26.0208873773175,25738.8388292945,0.0,1.0
2017-09-14,29.7101,29.77,29.6901,29.71,13808,25.9900073984159,26.0424071359855,25.9725116596615,25.9899199197222,15784.4149296011,0.0,1.0
2017-09-15,29.7885,29.8,29.58,29.58,4463,26.0585906943333,26.0686507441171,25.8761976178183,25.8761976178183,5101.81371891729,0.0,1.0
2017-09-18,29.8801,29.93,29.79,29.8,204620,26.1387211778287,26.182373046021,26.0599028747399,26.0686507441171,233908.385203866,0.0,1.0
2017-09-19,29.94,29.9424,29.8966,29.92,2985,26.1911209153982,26.1932204040488,26.1531551623011,26.1736251766438,3412.25945574011,0.0,1.0
2017-09-20,29.99,30.03,29.895,30.03,17134,26.2348602622843,26.2698517397932,26.1517555032007,26.2698517397932,19586.4835894978,0.0,1.0
2017-09-21,29.83,29.93,29.79,29.93,15245,26.1901586497667,26.277956700889,26.1550394293178,26.277956700889,17363.711158888,0.1089,1.0
2017-09-22,29.9,29.9,29.8301,29.86,17228,26.2516172855523,26.2516172855523,26.1902464478179,26.2164980651034,19622.3034336059,0.0,1.0
2017-09-25,29.87,29.99,29.77,29.99,8627,26.2252778702156,26.3306355315623,26.1374798190934,26.3306355315623,9825.95842359635,0.0,1.0
2017-09-26,29.92,29.96,29.88,29.8908,8749,26.2691768957768,26.3042961162257,26.2340576753279,26.2435398648491,9964.91367196525,0.0,1.0
2017-09-27,30.06,30.07,29.9,30.07,18653,26.3920941673479,26.4008739724601,26.2516172855523,26.4008739724601,21245.3462936528,0.0,1.0
2017-09-28,30.1,30.1402,29.96,30.03,64929,26.4272133877968,26.4625082043479,26.3042961162257,26.3657547520112,73952.6665684116,0.0,1.0
2017-09-29,30.202,30.22,30.1799,30.198,7318,26.5167673999415,26.5325710491435,26.4973640306435,26.5132554778966,8335.03694724447,0.0,1.0
2017-10-02,30.39,30.39,30.19,30.2,159714,26.6818277360513,26.6818277360513,26.5062316338068,26.5150114389191,181910.643754059,0.0,1.0
2017-10-03,30.45,30.45,30.31,30.35,43144,26.7345065667247,26.7345065667247,26.6115892951535,26.6467085156024,49140.0429149925,0.0,1.0
2017-10-04,30.46,30.4968,30.4572,30.4799,1939,26.7432863718369,26.7755960546499,26.7408280264055,26.7607581840102,2208.47726710946,0.0,1.0
2017-10-05,30.61,30.628,30.5233,30.5233,24750,26.8749834485203,26.8907870977223,26.7988625381973,26.7988625381973,28189.6917797623,0.0,1.0
2017-10-06,30.6,30.61,30.53,30.58,9610,26.866203643408,26.8749834485203,26.8047450076225,26.8486440331836,10945.5732526673,0.0,1.0
2017-10-09,30.4981,30.56,30.4848,30.5401,3634,26.7767374293145,26.8310844229591,26.7650602885152,26.8136126107858,4139.04403748106,0.0,1.0
2017-10-10,30.49,30.5638,30.47,30.5638,42564,26.7696257871736,26.8344207489018,26.7520661769491,26.8344207489018,48479.4359965172,0.0,1.0
2017-10-11,30.6,30.6,30.49,30.5191,504347,26.866203643408,26.866203643408,26.7696257871736,26.7951750200502,574439.857779709,0.0,1.0
2017-10-12,30.6148,30.659,30.44,30.44,9122,26.8791977549741,26.9180044935702,26.7257267616125,26.7257267616125,10389.7522591916,0.0,1.0
2017-10-13,30.68,30.724,30.6484,30.67,24047,26.9364420843058,26.9750732267996,26.9086979001512,26.9276622791936,27388.9906354725,0.0,1.0
2017-10-16,30.6558,30.75,30.622,30.75,8305,26.9151949559343,26.9979007200914,26.8855192146549,26.9979007200914,9459.20768609801,0.0,1.0
2017-10-17,30.621,30.69,30.59,30.59,5563,26.8846412341437,26.9452218894181,26.8574238382958,26.8574238382958,6336.13153013405,0.0,1.0
2017-10-18,30.7489,30.754,30.62,30.62,7833,26.9969349415291,27.0014126421363,26.8837632536325,26.8837632536325,8921.61033175264,0.0,1.0
2017-10-19,30.73,30.73,30.57,30.57,22390,26.980341109867,26.980341109867,26.8398642280714,26.8398642280714,25501.7050080355,0.0,1.0
2017-10-20,30.93,30.98,30.87,30.87,7378,27.1559372121115,27.1998362376726,27.1032583814381,27.1032583814381,8403.37559398328,0.0,1.0
2017-10-23,30.916,31.02,30.9,31.01,12802,27.1436454849544,27.2349554581215,27.1295977967748,27.2261756530093,14581.1892591724,0.0,1.0
2017-10-24,31.02,31.02,30.9425,30.95,6713,27.2349554581215,27.2349554581215,27.1669119685017,27.1734968223359,7645.95559262805,0.0,1.0
2017-10-25,30.8,30.87,30.66,30.87,12306,27.0417997456525,27.1032583814381,26.9188824740814,27.1032583814381,14016.2564461315,0.0,1.0
2017-10-26,30.92,30.99,30.8701,30.8701,22297,27.1471574069992,27.2086160427848,27.1033461794892,27.1033461794892,25395.7801055904,0.0,1.0
2017-10-27,30.96,30.9699,30.862,30.862,3748,27.1822766274481,27.1909686345092,27.0962345373483,27.0962345373483,4268.88746628482,0.0,1.0
2017-10-30,30.8123,30.93,30.772,30.93,503751,27.0525989059406,27.1559372121115,27.0172162913383,27.1559372121115,573761.027222102,0.0,1.0
2017-10-31,30.9,30.91,30.74,30.861,164772,27.1295977967748,27.138377601887,26.9891209149792,27.0953565568371,187671.591674141,0.0,1.0
2017-11-01,30.8751,31.03,30.78,31.0024,34720,27.1077360820454,27.2437352632337,27.0242401354281,27.219503001124,39545.2969128624,0.0,1.0
2017-11-02,30.915,30.93,30.8026,30.92,5187,27.1427675044431,27.1559372121115,27.0440824949817,27.1471574069992,5907.8760105708,0.0,1.0
2017-11-03,30.9448,30.9448,30.9,30.9446,3707,27.1689313236776,27.1689313236776,27.1295977967748,27.1687557275753,4222.18939101328,0.0,1.0
2017-11-06,30.94,31.0,30.9268,30.98,10085,27.1647170172237,27.217395847897,27.1531276744756,27.1998362376726,11486.5875393496,0.0,1.0
2017-11-07,30.8899,31.055,30.851,31.055,8314,27.1207301936114,27.2656847760143,27.0865767517249,27.2656847760143,9469.45848310886,0.0,1.0
2017-11-08,30.965,30.984,30.88,30.9079,16012,27.1866665300043,27.2033481597175,27.1120381865503,27.1365338428135,18237.3068596991,0.0,1.0
2017-11-09,30.84,30.886,30.66,30.88,10184,27.0769189661014,27.1173060696177,26.9188824740814,27.1120381865503,11599.3463064687,0.0,1.0
2017-11-10,30.83,30.84,30.7677,30.81,5947,27.0681391609892,27.0769189661014,27.0134409751401,27.0505795507648,6773.49886926249,0.0,1.0
2017-11-13,30.906,30.9177,30.8171,30.8171,6292,27.1348656798421,27.1451380518234,27.0568132123944,27.0568132123944,7166.44608801069,0.0,1.0
2017-11-14,30.942,30.95,30.86,30.9,38569,27.1664729782461,27.1734968223359,27.0944785763259,27.1295977967748,43929.2211011577,0.0,1.0
2017-11-15,30.8448,30.87,30.7827,30.7827,8630,27.0811332725553,27.1032583814381,27.0266106828084,27.0266106828084,9829.37535593329,0.0,1.0
2017-11-16,31.05,31.13,31.03,31.0535,30927,27.2612948734582,27.331533314356,27.2437352632337,27.2643678052474,35225.1554615236,0.0,1.0
2017-11-17,31.0945,31.13,31.0774,31.0774,5855,27.3003650062076,27.331533314356,27.2853515394657,27.2853515394657,6668.71294426295,0.0,1.0
2017-11-20,31.2034,31.22,31.11,31.15,7596,27.3959770838797,27.410551560366,27.3139737041315,27.3490929245804,8651.67267713432,0.0,1.0
2017-11-21,31.354,31.37,31.3,31.37,41763,27.5282009488698,27.5422486370494,27.4807900012638,27.5422486370494,47567.1150625541,0.0,1.0
2017-11-22,31.297,31.39,31.25,31.39,9999,27.4781560597301,27.5598082472738,27.4368909757027,27.5598082472738,11388.635479024,0.0,1.0
2017-11-24,31.3287,31.3287,31.327,31.327,625,27.5059880419359,27.5059880419359,27.5044954750668,27.5044954750668,711.86090352935,0.0,1.0
2017-11-27,31.3362,31.38,31.3,31.3599,13527,27.51257289577,27.5510284421616,27.4807900012638,27.533381033886,15406.9479072665,0.0,1.0
2017-11-28,31.6568,31.6772,31.39,31.39,19606,27.794053447668,27.8119642500969,27.5598082472738,27.5598082472738,22330.7917993543,0.0,1.0
2017-11-29,31.802,31.87,31.66,31.66,9573,27.9215362178975,27.9812388926606,27.7968629853039,27.7968629853039,10903.4310871784,0.0,1.0
2017-11-30,32.056,32.17,31.91,32.01,20903,28.144543267748,28.2446330460274,28.0163581131095,28.1041561642317,23808.0455463584,0.0,1.0
2017-12-01,31.94,32.5,31.603,32.5,44480,28.0426975284462,28.5343666147308,27.7468180961642,28.5343666147308,50661.7167823768,0.0,1.0
2017-12-04,32.0804,32.2712,32.0635,32.16,9776,28.1659659922218,28.3334846737631,28.1511281215822,28.2358532409151,11134.6435086447,0.0,1.0
2017-12-05,31.8615,32.0874,31.8328,31.99,17774,27.9737760583152,28.1721118558004,27.9485780176431,28.0865965540073,20244.1851189291,0.0,1.0
2017-12-06,31.81,31.8753,31.76,31.8347,13672,27.9285600619873,27.9858921893701,27.8846610364261,27.9502461806145,15572.0996368852,0.0,1.0
2017-12-07,31.97,31.99,31.8666,31.8666,5698,28.0690369437829,28.0865965540073,27.9782537589224,27.9782537589224,6489.89348529638,0.0,1.0
2017-12-08,32.14,32.29,32.03,32.29,49257,28.2182936306907,28.349990707374,28.1217157744562,28.349990707374,56102.6120402324,0.0,1.0
2017-12-11,32.07,32.51,32.03,32.51,13128,28.1568349949051,28.543146419843,28.1217157744562,28.543146419843,14952.4959064533,0.0,1.0
2017-12-12,32.13,32.159,32.08,32.08,13310,28.2095138255785,28.2349752604039,28.1656148000173,28.1656148000173,15159.789801561,0.0,1.0
2017-12-13,32.06,32.142,32.06,32.14,22966,28.1480551897929,28.2200495917131,28.1480551897929,28.2182936306907,26157.7560167281,0.0,1.0
2017-12-14,31.89,32.052,31.814,31.94,21813,27.9987985028851,28.1410313457031,27.9320719840321,28.0426975284462,24844.5150218971,0.0,1.0
2017-12-15,32.09,32.219,32.061,32.08,9799,28.1743946051296,28.2876540910773,28.1489331703041,28.1656148000173,11160.8399898946,0.0,1.0
2017-12-18,32.33,32.38,32.309,32.34,15556,28.3851099278229,28.4290089533841,28.3666723370873,28.3938897329352,17717.9331444842,0.0,1.0
2017-12-19,32.11,32.17,32.06,32.17,4279,28.3337480679164,28.3866918512884,28.2896282484398,28.3866918512884,4849.29454693581,0.1615,1.0
2017-12-20,32.06,32.124,32.051,32.11,21876,28.2896282484398,28.3461016173699,28.281686680934,28.3337480679164,24791.5792261667,0.0,1.0
2017-12-21,32.014,32.07,32.01,32.04,9471,28.2490380145212,28.2984522123351,28.2455084289631,28.2719803206491,10733.2714779222,0.0,1.0
2017-12-22,31.995,32.02,31.925,31.98,4187,28.2322724831201,28.2543323928584,28.1705047358528,28.2190365372771,4745.03301426039,0.0,1.0
2017-12-26,31.989,32.061,31.989,32.06,10770,28.2269781047829,28.2905106448293,28.2269781047829,28.2896282484398,12205.3989881978,0.0,1.0
2017-12-27,32.03,32.08,32.0,32.04,8139,28.2631563567538,28.3072761762304,28.2366844650678,28.2719803206491,9223.74580918683,0.0,1.0
2017-12-28,32.13,32.13,32.003,32.13,24060,28.3513959957071,28.3513959957071,28.2393316542364,28.3513959957071,27266.6573496788,0.0,1.0
2017-12-29,32.07,32.23,32.05,32.23,53382,28.2984522123351,28.4396356346604,28.2808042845444,28.4396356346604,60496.6210573795,0.0,1.0
2018-01-02,32.108,32.125,32.05,32.092,11845,28.3319832751374,28.3469840137594,28.2808042845444,28.3178649329048,13423.6723319595,0.0,1.0
2018-01-03,32.25,32.29,32.15,32.22,77652,28.4572835624511,28.4925794180324,28.3690439234978,28.4308116707651,88001.2666881652,0.0,1.0
2018-01-04,32.373,32.433,32.373,32.4,9009,28.5658183183637,28.6187621017357,28.5658183183637,28.5896430208811,10209.6972594869,0.0,1.0
2018-01-05,32.572,32.572,32.37,32.37,12747,28.7414151998808,28.7414151998808,28.5631711291951,28.5631711291951,14445.8886631902,0.0,1.0
2018-01-08,32.69,32.71,32.53,32.57,19917,28.8455379738458,28.8631859016365,28.7043545515204,28.7396504071018,22571.4885466979,0.0,1.0
2018-01-09,32.76,32.799,32.68,32.739,18884,28.9073057211131,28.9417191803049,28.8367140099505,28.8887753969329,21400.8128591577,0.0,1.0
2018-01-10,32.505,32.57,32.47,32.57,38118,28.6822946417821,28.7396504071018,28.6514107681484,28.7396504071018,43198.2728534936,0.0,1.0
2018-01-11,32.79,32.79,32.594,32.621,22184,28.9337776127991,28.9337776127991,28.7608279204506,28.784652622968,25140.6287051236,0.0,1.0
2018-01-12,32.96,32.97,32.89,32.912,8437,29.0837849990198,29.0926089629151,29.0220172517525,29.0414299723222,9561.46251285286,0.0,1.0
2018-01-16,32.769,33.12,32.675,33.05,18764,28.9152472886189,29.2249684213451,28.8323020280028,29.1632006740778,21264.819555668,0.0,1.0
2018-01-17,33.095,33.161,32.886,32.95,36758,29.2029085116068,29.261146673316,29.0184876661943,29.0749610351245,41657.015413944,0.0,1.0
2018-01-18,33.04,33.129,32.952,33.1,30329,29.1543767101825,29.2329099888509,29.0767258279035,29.2073204935545,34371.1741794849,0.0,1.0
2018-01-19,33.278,33.278,33.16,33.199,11783,29.3643870508914,29.3643870508914,29.2602642769265,29.2946777361183,13353.4091251565,0.0,1.0
2018-01-22,33.44,33.44,33.31,33.31,13246,29.5073352659958,29.5073352659958,29.3926237353565,29.3926237353565,15011.3941502014,0.0,1.0
2018-01-23,33.565,33.58,33.51,33.53,21400,29.6176348146875,29.6308707605305,29.5691030132631,29.5867509410538,24252.1391223244,0.0,1.0
2018-01-24,33.527,33.71,33.43,33.71,34001,29.5841037518852,29.7455822911698,29.4985113021005,29.7455822911698,38532.5692662688,0.0,1.0
2018-01-25,33.53,33.69,33.5,33.69,13711,29.5867509410538,29.7279343633791,29.5602790493678,29.7279343633791,15538.3682012238,0.0,1.0
2018-01-26,33.87,33.87,33.6,33.6,11197,29.8867657134952,29.8867657134952,29.6485186883212,29.6485186883212,12689.3084931152,0.0,1.0
2018-01-29,33.62,33.81,33.61,33.72,10347,29.6661666161118,29.8338219301232,29.6573426522165,29.7544062550652,11726.0225933968,0.0,1.0
2018-01-30,33.34,33.39,33.248,33.248,7137,29.4190956270425,29.4632154465191,29.3379151592054,29.3379151592054,8088.2017250481,0.0,1.0
2018-01-31,33.315,33.41,33.22,33.39,29029,29.3970357173041,29.4808633743098,29.3132080602985,29.4632154465191,32897.9133916802,0.0,1.0
2018-02-01,33.173,33.336,33.07,33.07,100834,29.2717354299904,29.4155660414843,29.1808486018685,29.1808486018685,114272.906367311,0.0,1.0
2018-02-02,32.61,32.961,32.61,32.96,32292,28.7749462626831,29.0846673954093,28.7749462626831,29.0837849990198,36595.7979690701,0.0,1.0
2018-02-05,31.89,32.582,31.64,32.4,48585,28.1396208622191,28.7502391637762,27.9190217648357,28.5896430208811,55060.28875038,0.0,1.0
2018-02-06,31.74,31.88,30.822,31.02,51210,28.0072614037891,28.1307968983238,27.1972215181975,27.3719360033251,58035.1422642165,0.0,1.0
2018-02-07,31.77,32.07,31.67,31.67,20125,28.0337332954751,28.2984522123351,27.9454936565218,27.9454936565218,22807.2102727467,0.0,1.0
2018-02-08,30.73,31.85,30.73,31.85,12640,27.1160410503604,28.1043250066378,27.1160410503604,28.1043250066378,14324.6279675785,0.0,1.0
2018-02-09,31.07,31.225,30.32,31.0,52198,27.4160558228017,27.5528272631794,26.7542585306517,27.3542880755344,59154.8204629482,0.0,1.0
2018-02-12,31.56,31.56,31.1,31.1,5868,27.8484300536731,27.8484300536731,27.4425277144877,27.4425277144877,6650.07254064484,0.0,1.0
2018-02-13,31.571,31.598,31.302,31.37,19378,27.8581364139579,27.8819611164753,27.6207717851735,27.6807747396617,21960.6519585235,0.0,1.0
2018-02-14,31.99,32.03,31.62,31.67,23782,28.2278605011724,28.2631563567538,27.9013738370451,27.9454936565218,26951.6061965944,0.0,1.0
2018-02-15,32.33,32.33,31.971,32.16,37487,28.5278752736138,28.5278752736138,28.2110949697713,28.3778678873931,42483.1747326437,0.0,1.0
2018-02-16,32.47,32.505,32.2,32.2,16127,28.6514107681484,28.6822946417821,28.4131637429744,28.4131637429744,18276.3667114825,0.0,1.0
2018-02-20,32.164,32.42,32.164,32.42,10959,28.3813974729512,28.6072909486718,28.3813974729512,28.6072909486718,12419.5884411941,0.0,1.0
2018-02-21,32.01,32.52,32.0,32.11,24166,28.2455084289631,28.6955305876251,28.2366844650678,28.3337480679164,27386.7847677613,0.0,1.0
2018-02-22,31.94,32.25,31.94,32.07,203098,28.1837406816958,28.4572835624511,28.1837406816958,28.2984522123351,230166.399601207,0.0,1.0
2018-02-23,32.45,32.45,32.13,32.24,8422,28.6337628403578,28.6337628403578,28.3513959957071,28.4484595985558,9544.46334991664,0.0,1.0
2018-02-26,32.63,32.66,32.475,32.59,24760,28.7925941904738,28.8190660821598,28.6558227500961,28.7572983348925,28059.9516200352,0.0,1.0
2018-02-27,32.32,32.77,32.32,32.74,12351,28.5190513097184,28.9161296850085,28.5190513097184,28.8896577933225,13997.1107616743,0.0,1.0
2018-02-28,32.02,32.398,32.007,32.398,39037,28.2543323928584,28.587878228102,28.2428612397945,28.587878228102,44239.7549027187,0.0,1.0
2018-03-01,31.642,31.85,31.466,31.75,11672,27.9207865576148,28.1043250066378,27.7654847930569,28.0160853676844,13227.6153194285,0.0,1.0
2018-03-02,31.754,31.754,31.361,31.46,13033,28.0196149532426,28.0196149532426,27.6728331721559,27.7601904147197,14770.0060365072,0.0,1.0
2018-03-05,32.09,32.109,31.667,31.68,4419,28.3161001401258,28.3328656715269,27.9428464673531,27.9543176204171,5007.95340100708,0.0,1.0
2018-03-06,32.22,32.29,32.02,32.073,54888,28.4308116707651,28.4925794180324,28.2543323928584,28.3010994015037,62203.3370161749,0.0,1.0
2018-03-07,32.25,32.274,31.95,31.95,15104,28.4572835624511,28.4784610757999,28.1925646455911,28.1925646455911,17117.0237992331,0.0,1.0
2018-03-08,32.36,32.38,32.2,32.38,14664,28.5543471652998,28.5719950930904,28.4131637429744,28.5719950930904,16618.3816864376,0.0,1.0
2018-03-09,32.823,32.823,32.59,32.59,32746,28.9628966936537,28.9628966936537,28.7572983348925,28.7572983348925,37110.3059672727,0.0,1.0
2018-03-12,32.85,32.888,32.76,32.85,21374,28.9867213961711,29.0202524589734,28.9073057211131,28.9867213961711,24222.6739065683,0.0,1.0
2018-03-13,32.699,32.98,32.699,32.95,10393,28.8534795413516,29.1014329268105,28.8534795413516,29.0749610351245,11778.1533597345,0.0,1.0
2018-03-14,32.523,32.77,32.5,32.77,73491,28.6981777767937,28.9161296850085,28.6778826598344,28.9161296850085,83285.698889661,0.0,1.0
2018-03-15,32.509,32.62,32.46,32.54,8241,28.6858242273402,28.7837702265784,28.6425868042531,28.7131785154158,9339.34011715308,0.0,1.0
2018-03-16,32.684,32.696,32.53,32.53,38183,28.8402435955086,28.850832352183,28.7043545515204,28.7043545515204,43271.9358928838,0.0,1.0
2018-03-19,32.42,32.51,32.214,32.49,7402,28.6072909486718,28.6867066237298,28.4255172924279,28.6690586959391,8388.52027025445,0.0,1.0
2018-03-20,32.46,32.5,32.41,32.5,14196,28.6425868042531,28.6778826598344,28.5984669847764,28.6778826598344,16088.0078028279,0.0,1.0
2018-03-21,32.387,32.55,32.336,32.36,7276,28.6520196216572,28.7962219002977,28.6069011172973,28.6281333546432,8224.47475297277,0.08369,1.0
2018-03-22,31.661,32.15,31.661,32.08,12141,28.0097444419455,28.442351277867,28.0097444419455,28.3804239189417,13723.6596998134,0.0,1.0
2018-03-23,31.08,31.657,31.08,31.657,62870,27.4957473628649,28.0062057357212,27.4957473628649,28.0062057357212,71065.5205771575,0.0,1.0
2018-03-26,31.75,31.75,31.31,31.37,15925,28.0884806554363,28.0884806554363,27.6992229707626,27.7523035641272,18000.9291425359,0.0,1.0
2018-03-27,31.32,31.9,31.32,31.78,27418,27.7080697363233,28.2211821388479,27.7080697363233,28.1150209521186,30992.1177538493,0.0,1.0
2018-03-28,31.414,31.538,31.336,31.393,23399,27.7912293325946,27.9009292255481,27.7222245612206,27.7726511249169,26449.2145058836,0.0,1.0
2018-03-29,31.797,31.86,31.44,31.44,25677,28.130060453572,28.1857950766048,27.8142309230526,27.8142309230526,29024.1668818144,0.0,1.0
2018-04-02,30.933,31.72,30.85,31.72,79979,27.3656999091216,28.061940358754,27.2922717549673,28.061940358754,90404.7919554714,0.0,1.0
2018-04-03,31.44,31.53,31.185,31.2,12167,27.8142309230526,27.8938518130995,27.588638401253,27.6019085495941,13753.0489718828,0.0,1.0
2018-04-04,31.78,31.805,31.05,31.05,102222,28.1150209521186,28.1371378660206,27.4692070661826,27.4692070661826,115547.314210883,0.0,1.0
2018-04-05,31.96,32.05,31.86,31.94,23860,28.2742627322125,28.3538836222594,28.1857950766048,28.2565692010909,26970.3089068073,0.0,1.0
2018-04-06,31.36,31.853,31.23,31.85,47739,27.7434567985664,28.1796023407122,27.6284488462764,28.176948311044,53962.0945893577,0.0,1.0
2018-04-09,31.59,31.77,31.41,31.53,73832,27.9469324064641,28.1061741865579,27.7876906263703,27.8938518130995,83456.4898242831,0.0,1.0
2018-04-10,31.85,32.08,31.63,32.08,43594,28.176948311044,28.3804239189417,27.9823194687071,28.3804239189417,49276.7664075171,0.0,1.0
2018-04-11,31.677,31.8,31.6,31.64,29484,28.0238992668427,28.1327144832402,27.9557791720248,27.9911662342679,33327.4345267522,0.0,1.0
2018-04-12,31.84,31.89,31.76,31.76,22447,28.1681015454832,28.2123353732871,28.0973274209971,28.0973274209971,25373.1150054948,0.0,1.0
2018-04-13,31.715,31.84,31.623,31.83,62064,28.0575169759737,28.1681015454832,27.9761267328146,28.1592547799225,70154.4531430045,0.0,1.0
2018-04-16,32.07,32.123,31.871,32.04,28482,28.3715771533809,28.418465010853,28.1955265187216,28.3450368566986,32194.8171954604,0.0,1.0
2018-04-17,32.35,32.42,32.16,32.16,397330,28.6192865890824,28.6812139480078,28.4511980434278,28.4511980434278,449124.595052043,0.0,1.0
2018-04-18,32.356,32.47,32.341,32.38,14934,28.6245946484188,28.7254477758116,28.6113245000777,28.6458268857647,16880.7457340428,0.0,1.0
2018-04-19,32.119,32.225,32.01,32.225,84357,28.4149263046287,28.5087020195728,28.3184965600163,28.5087020195728,95353.4932293186,0.0,1.0
2018-04-20,31.85,32.1,31.78,32.1,9171,28.176948311044,28.3981174500632,28.1150209521186,28.3981174500632,10366.5005441882,0.0,1.0
2018-04-23,31.835,32.048,31.82,31.9,24319,28.1636781627029,28.3521142691472,28.1504080143617,28.2211821388479,27489.1425944948,0.0,1.0
2018-04-24,31.595,32.05,31.39,32.05,30770,27.9513557892444,28.3538836222594,27.7699970952487,28.3538836222594,34781.0731375718,0.0,1.0
2018-04-25,31.59,31.69,31.389,31.6,15488,27.9469324064641,28.0354000620717,27.7691124186926,27.9557791720248,17506.9633004456,0.0,1.0
2018-04-26,31.8,31.889,31.57,31.57,8266,28.1327144832402,28.211450696731,27.9292388753425,27.9292388753425,9343.52780484783,0.0,1.0
2018-04-27,31.82,31.9,31.75,31.9,30726,28.1504080143617,28.2211821388479,28.0884806554363,28.2211821388479,34731.3374463773,0.0,1.0
2018-04-30,31.63,31.849,31.565,31.849,9953,27.9823194687071,28.1760636344879,27.9248154925621,28.1760636344879,11250.4394195077,0.0,1.0
2018-05-01,31.5,31.579,31.293,31.57,26389,27.8673115164172,27.9372009643472,27.6841834693093,27.9292388753425,29828.98079387,0.0,1.0
2018-05-02,31.35,31.62,31.35,31.5,39967,27.7346100330056,27.9734727031464,27.7346100330056,27.8673115164172,45176.9629538294,0.0,1.0
2018-05-03,31.34,31.41,30.977,31.25,8050,27.7257632674449,27.7876906263703,27.404625677589,27.646142377398,9099.37077534781,0.0,1.0
2018-05-04,31.68,31.78,31.27,31.27,18862,28.026553296511,28.1150209521186,27.6638359085195,27.6638359085195,21320.7865297653,0.0,1.0
2018-05-07,31.753,31.83,31.641,31.699,5932,28.0911346851046,28.1592547799225,27.992050910824,28.0433621510764,6705.27545830599,0.0,1.0
2018-05-08,31.728,31.78,31.63,31.72,41193,28.0690177712027,28.1150209521186,27.9823194687071,28.061940358754,46562.7801675655,0.0,1.0
2018-05-09,31.9,31.95,31.66,31.74,20496,28.2211821388479,28.2654159666517,28.0088597653894,28.0796338898756,23167.7892436681,0.0,1.0
2018-05-10,32.16,32.17,32.006,32.015,23377,28.4511980434278,28.4600448089886,28.314957853792,28.3229199427967,26424.3466602865,0.0,1.0
2018-05-11,32.209,32.257,32.1,32.2,4260,28.4945471946756,28.5370116693672,28.3981174500632,28.4865851056709,4815.31919291698,0.0,1.0
2018-05-14,32.14,32.25,32.095,32.25,22541,28.4335045123063,28.5308189334747,28.3936940672828,28.5308189334747,25479.3685275919,0.0,1.0
2018-05-15,31.965,32.023,31.9,31.9,37789,28.2786861149928,28.3299973552453,28.2211821388479,28.2211821388479,42715.0462397043,0.0,1.0
2018-05-16,32.18,32.21,32.02,32.02,25880,28.4688915745493,28.4954318712316,28.3273433255771,28.3273433255771,29253.6292752797,0.0,1.0
2018-05-17,32.151,32.23,32.04,32.141,24617,28.4432359544231,28.5131254023532,28.3450368566986,28.4343891888623,27825.9888666755,0.0,1.0
2018-05-18,32.175,32.2,32.091,32.14,9768,28.464468191769,28.4865851056709,28.3901553610585,28.4335045123063,11041.3234451674,0.0,1.0
2018-05-21,32.37,32.4,32.334,32.36,13198,28.6369801202039,28.6635204168862,28.6051317641852,28.6281333546432,14918.4466450982,0.0,1.0
2018-05-22,32.28,32.43,32.28,32.43,21345,28.557359230157,28.6900607135685,28.557359230157,28.6900607135685,24127.4620123974,0.0,1.0
2018-05-23,32.274,32.293,32.08,32.08,18821,28.5520511708206,28.568860025386,28.3804239189417,28.3804239189417,21274.441908425,0.0,1.0
2018-05-24,32.33,32.36,32.13,32.3,7657,28.6015930579608,28.6281333546432,28.4246577467455,28.5750527612785,8655.14062445197,0.0,1.0
2018-05-25,32.36,32.39,32.27,32.375,11577,28.6281333546432,28.6546736513255,28.5485124645962,28.6414035029843,13086.13856723,0.0,1.0
2018-05-29,31.99,32.176,31.95,32.176,38753,28.3008030288948,28.465352868325,28.2654159666517,28.465352868325,43804.7100195098,0.0,1.0
2018-05-30,32.405,32.47,32.2198,32.2198,9965,28.6679437996666,28.7254477758116,28.5041017014812,28.5041017014812,11264.0036989244,0.0,1.0
2018-05-31,32.05,32.43,32.02,32.43,150766,28.3538836222594,28.6900607135685,28.3273433255771,28.6900607135685,170419.345877775,0.0,1.0
2018-06-01,32.36,32.4,32.25,32.25,10796,28.6281333546432,28.6635204168862,28.5308189334747,28.5308189334747,12203.3300485286,0.0,1.0
2018-06-04,32.511,32.53,32.4,32.4,5933,28.7617195146107,28.7785283691762,28.6635204168862,28.6635204168862,6706.40581492406,0.0,1.0
2018-06-05,32.57,32.6,32.45,32.484,124431,28.8139154314193,28.8404557281016,28.7077542446901,28.7378332475967,140651.40434128,0.0,1.0
2018-06-06,32.72,32.76,32.47,32.6,54958,28.9466169148308,28.9820039770738,28.7254477758116,28.8404557281016,62122.1390151012,0.0,1.0
2018-06-07,32.81,32.86,32.67,32.77,52045,29.0262378048777,29.0704716326815,28.9023830870269,28.9908507426346,58829.4101867052,0.0,1.0
2018-06-08,32.97,32.97,32.76,32.814,31863,29.16778605385,29.16778605385,28.9820039770738,29.029776511102,36016.5529211065,0.0,1.0
2018-06-11,32.98,33.04,32.96,33.0,9349,29.1766328194107,29.2297134127753,29.1589392882892,29.1943263505323,10567.7040222021,0.0,1.0
2018-06-12,33.03,33.06,32.95,32.95,38580,29.2208666472146,29.2474069438969,29.1500925227284,29.1500925227284,43609.1583245861,0.0,1.0
2018-06-13,32.86,33.099,32.86,33.099,24527,29.0704716326815,29.2819093295839,29.0704716326815,29.2819093295839,27724.2567710504,0.0,1.0
2018-06-14,32.98,33.01,32.89,33.01,6803,29.1766328194107,29.203173116093,29.0970119293638,29.203173116093,7689.81607263245,0.0,1.0
2018-06-15,33.05,33.05,32.79,32.79,3923,29.2385601783361,29.2385601783361,29.0085442737561,29.0085442737561,4434.38901263223,0.0,1.0
2018-06-18,32.97,32.98,32.883,32.96,12763,29.16778605385,29.1766328194107,29.0908191934713,29.1589392882892,14426.741516244,0.0,1.0
2018-06-19,32.81,32.81,32.618,32.783,14675,29.0262378048777,29.0262378048777,28.8563799061109,29.0023515378636,16587.9833699664,0.0,1.0
2018-06-20,32.839,32.9,32.81,32.825,11543,29.0518934250039,29.1058586949246,29.0262378048777,29.0395079532188,13047.7064422161,0.0,1.0
2018-06-21,32.68,32.8,32.62,32.8,12462,28.9112298525877,29.0173910393169,28.8581492592231,29.0173910393169,14086.5041742093,0.0,1.0
2018-06-22,32.714,32.74,32.69,32.74,24927,28.9413088554943,28.9643104459523,28.9200766181485,28.9643104459523,28176.3994182727,0.0,1.0
2018-06-25,32.35,32.68,32.19,32.68,18010,28.6192865890824,28.9112298525877,28.4777383401101,28.9112298525877,20357.7226911819,0.0,1.0
2018-06-26,32.3,32.47,32.3,32.47,44710,28.5750527612785,28.7254477758116,28.5750527612785,28.7254477758116,50538.2443932673,0.0,1.0
2018-06-27,31.91,32.369,31.91,32.25,117156,28.3591032139402,28.7670263845826,28.3591032139402,28.6612685255272,131825.323664055,0.1459,1.0
2018-06-28,32.021,32.021,31.73,31.98,16522,28.4577513009583,28.4577513009583,28.1991333431001,28.4213137192669,18590.7507731359,0.0,1.0
2018-06-29,32.01,32.28,32.01,32.13,16417,28.447975364407,28.6879301706672,28.447975364407,28.5546219449671,18472.6035251526,0.0,1.0
2018-07-02,32.09,32.09,31.762,31.762,10668,28.5190730847804,28.5190730847804,28.2275724312494,28.2275724312494,12003.7603950983,0.0,1.0
2018-07-03,31.97,32.25,31.95,32.13,34542,28.4124265042203,28.6612685255272,28.3946520741269,28.5546219449671,38867.0689508328,0.0,1.0
2018-07-05,32.18,32.21,32.0254,32.12,17372,28.5990580202004,28.6257196653405,28.4616616755788,28.5457347299204,19547.1808758575,0.0,1.0
2018-07-06,32.49,32.52,32.222,32.222,60014,28.8745616866474,28.9012233317874,28.6363843233965,28.6363843233965,67528.4660996839,0.0,1.0
2018-07-09,32.74,32.74,32.56,32.56,12369,29.0967420628142,29.0967420628142,28.9367721919741,28.9367721919741,13917.745812427,0.0,1.0
2018-07-10,32.85,32.85,32.74,32.814,28271,29.1945014283277,29.1945014283277,29.0967420628142,29.1625074541596,31810.8652165189,0.0,1.0
2018-07-11,32.55,32.74,32.54,32.74,39953,28.9278849769274,29.0967420628142,28.9189977618807,29.0967420628142,44955.5904635698,0.0,1.0
2018-07-12,32.75,32.78,32.6,32.64,57949,29.1056292778609,29.1322909230009,28.9723210521608,29.0078699123475,65204.9035560134,0.0,1.0
2018-07-13,32.82,32.85,32.72,32.72,14782,29.1678397831876,29.1945014283277,29.0789676327209,29.0789676327209,16632.8820922706,0.0,1.0
2018-07-16,32.72,32.76,32.65,32.76,266995,29.0789676327209,29.1145164929076,29.0167571273942,29.1145164929076,300425.947383696,0.0,1.0
2018-07-17,32.9,32.904,32.67,32.67,28679,29.238937503561,29.2424923895797,29.0345315574875,29.0345315574875,32269.9516658253,0.0,1.0
2018-07-18,33.035,33.04,32.954,32.962,104267,29.3589149066912,29.3633585142145,29.2869284648131,29.2940382368504,117322.467671139,0.0,1.0
2018-07-19,33.03,33.1,32.929,32.935,41061,29.3544712991678,29.4166818044945,29.2647104271964,29.2700427562244,46202.3252327644,0.0,1.0
2018-07-20,32.898,33.0,32.898,32.949,107004,29.2371600605517,29.3278096540278,29.2371600605517,29.2824848572898,120402.172601903,0.0,1.0
2018-07-23,32.92,32.95,32.85,32.89,16645,29.2567119336544,29.2833735787944,29.1945014283277,29.2300502885144,18729.1518350591,0.0,1.0
2018-07-24,32.75,33.03,32.71,33.03,20139,29.1056292778609,29.3544712991678,29.0700804176742,29.3544712991678,22660.6421631875,0.0,1.0
2018-07-25,32.894,32.9,32.73,32.829,15151,29.233605174533,29.238937503561,29.0878548477676,29.1758382767297,17048.0852780403,0.0,1.0
2018-07-26,33.213,33.254,33.125,33.191,16181,29.517107334522,29.5535449162133,29.4388998421112,29.4975554614193,18207.0535201617,0.0,1.0
2018-07-27,32.96,33.276,32.921,33.27,10937,29.2922607938411,29.573096789316,29.2576006551591,29.567764460288,12306.4423923125,0.0,1.0
2018-07-30,32.78,33.04,32.76,33.04,12582,29.1322909230009,29.3633585142145,29.1145164929076,29.3633585142145,14157.4159440501,0.0,1.0
2018-07-31,33.06,33.108,32.89,32.89,23439,29.3811329443078,29.4237915765319,29.2300502885144,29.2300502885144,26373.8413855183,0.0,1.0
2018-08-01,32.86,33.037,32.86,32.999,25207,29.2033886433743,29.3606923497005,29.2033886433743,29.3269209325231,28363.2159991791,0.0,1.0
2018-08-02,33.09,33.11,32.77,32.82,19922,29.4077945894479,29.4255690195412,29.1234037079543,29.1678397831876,22416.4711840221,0.0,1.0
2018-08-03,33.21,33.23,33.082,33.085,14090,29.514441170008,29.5322156001013,29.4006848174105,29.4033509819245,15854.2354674667,0.0,1.0
2018-08-06,33.35,33.36,33.09,33.09,24651,29.6388621806614,29.6477493957081,29.4077945894479,29.4077945894479,27737.5981908107,0.0,1.0
2018-08-07,33.495,33.52,33.41,33.41,40772,29.7677267988382,29.7899448364549,29.6921854709415,29.6921854709415,45877.1389978391,0.0,1.0
2018-08-08,33.46,33.49,33.38,33.43,7858,29.7366215461748,29.7632831913149,29.6655238258015,29.7099599010348,8841.9149966894,0.0,1.0
2018-08-09,33.39,33.57,33.39,33.57,7772,29.6744110408481,29.8343809116883,29.6744110408481,29.8343809116883,8745.14677453168,0.0,1.0
2018-08-10,33.223,33.32,33.192,33.24,6173,29.5259945495686,29.6122005355214,29.498444182924,29.541102815148,6945.93296952961,0.0,1.0
2018-08-13,33.03,33.28,33.02,33.28,9809,29.3544712991678,29.5766516753347,29.3455840841211,29.5766516753347,11037.2033854067,0.0,1.0
2018-08-14,33.37,33.409,33.2058,33.22,51942,29.6566366107548,29.6912967494368,29.5107085396884,29.5233283850546,58445.7557594858,0.0,1.0
2018-08-15,33.08,33.2,32.947,33.2,11425,29.3989073744012,29.5055539549613,29.2807074142804,29.5055539549613,12855.5457924632,0.0,1.0
2018-08-16,33.32,33.414,33.32,33.32,21745,29.6122005355214,29.6957403569601,29.6122005355214,29.6122005355214,24467.7324513885,0.0,1.0
2018-08-17,33.521,33.55,33.346,33.355,8041,29.7908335579596,29.8166064815949,29.6353072946428,29.6433057881848,9047.82877174589,0.0,1.0
2018-08-20,33.64,33.73,33.596,33.665,16896,29.896591417015,29.9765763524351,29.8574876708096,29.9188094546317,19011.5800183334,0.0,1.0
2018-08-21,33.84,33.9,33.79,33.79,19699,30.0743357179485,30.1276590082286,30.0298996427151,30.0298996427151,22165.5489335434,0.0,1.0
2018-08-22,33.749,33.8,33.73,33.8,6611,29.9934620610238,30.0387868577618,29.9765763524351,30.0387868577618,7438.77577540258,0.0,1.0
2018-08-23,33.7,33.767,33.65,33.713,44159,29.9499147072951,30.0094590481078,29.9054786320617,29.9614680868557,49688.231654213,0.0,1.0
2018-08-24,33.837,33.86,33.68,33.68,42577,30.0716695534345,30.0921101480419,29.9321402772017,29.9321402772017,47908.1464512654,0.0,1.0
2018-08-27,33.955,34.07,33.88,33.88,23915,30.1765386909853,30.278741664022,30.1098845781352,30.1098845781352,26909.4422430423,0.0,1.0
2018-08-28,33.97,33.999,33.897,33.975,5542,30.1898695135553,30.2156424371906,30.1249928437145,30.1943131210786,6235.92426974453,0.0,1.0
2018-08-29,34.12,34.14,33.981,33.981,28640,30.3231777392554,30.3409521693488,30.1996454501066,30.1996454501066,32226.0684022886,0.0,1.0
2018-08-30,33.841,34.079,33.832,34.05,13321,30.0752244394532,30.286740157564,30.0672259459112,30.2609672339287,14988.9475274751,0.0,1.0
2018-08-31,33.941,33.941,33.76,33.76,8006,30.1640965899199,30.1640965899199,30.0032379975751,30.0032379975751,9008.4463557515,0.0,1.0
2018-09-04,33.94,33.98,33.867,33.92,41013,30.1632078684153,30.1987567286019,30.0983311985745,30.1454334383219,46148.3150622577,0.0,1.0
2018-09-05,33.95,33.996,33.776,33.79,8195,30.1720950834619,30.2129762726766,30.0174575416498,30.0298996427151,9221.11140212135,0.0,1.0
2018-09-06,33.94,34.06,33.868,34.06,13468,30.1632078684153,30.2698544489754,30.0992199200792,30.2698544489754,15154.3536746516,0.0,1.0
2018-09-07,33.77,33.91,33.735,33.91,8239,30.0121252126218,30.1365462232752,29.9810199599584,30.1365462232752,9270.62072508574,0.0,1.0
2018-09-10,33.877,33.92,33.86,33.91,15315,30.1072184136212,30.1454334383219,30.0921101480419,30.1365462232752,17232.6200272713,0.0,1.0
2018-09-11,33.91,33.96,33.69,33.69,6714,30.1365462232752,30.1809822985086,29.9410274922484,29.9410274922484,7554.67259961473,0.0,1.0
2018-09-12,33.92,33.96,33.745,33.9,15466,30.1454334383219,30.1809822985086,29.9899071750051,30.1276590082286,17402.5270219901,0.0,1.0
2018-09-13,33.97,34.08,33.93,33.97,35637,30.1898695135553,30.2876288790687,30.1543206533686,30.1898695135553,40099.1759655153,0.0,1.0
2018-09-14,34.07,34.09,33.96,33.994,42579,30.278741664022,30.2965160941154,30.1809822985086,30.2111988296673,47910.3968750366,0.0,1.0
2018-09-17,33.849,33.99,33.826,33.99,63779,30.0823342114905,30.2076439436486,30.0618936168832,30.2076439436486,71764.8888487977,0.0,1.0
2018-09-18,33.99,34.05,33.79,33.869,69881,30.2076439436486,30.2609672339287,30.0298996427151,30.1001086415839,78630.931774453,0.0,1.0
2018-09-19,33.83,34.04,33.8,33.98,63036,30.0654485029018,30.252080018882,30.0387868577618,30.1987567286019,70928.8564178306,0.0,1.0
2018-09-20,34.07,34.07,33.92,33.92,10297,30.278741664022,30.278741664022,30.1454334383219,30.1454334383219,11586.3067855575,0.0,1.0
2018-09-21,34.03,34.156,34.01,34.07,106847,30.2431928038353,30.3551717134234,30.225418373742,30.278741664022,120225.514335871,0.0,1.0
2018-09-24,33.89,33.94,33.81,33.94,9581,30.1187717931819,30.1632078684153,30.0476740728085,30.1632078684153,10780.6550755002,0.0,1.0
2018-09-25,33.8,33.95,33.77,33.95,18299,30.0387868577618,30.1720950834619,30.0121252126218,30.1720950834619,20590.2522937667,0.0,1.0
2018-09-26,33.56,33.77,33.56,33.678,18635,29.9384235382397,30.1257617069832,29.9384235382397,30.0436897473432,20889.2294947061,0.12707,1.0
2018-09-27,33.54,33.669,33.52,33.643,18508,29.9205818078832,30.0356609686827,29.9027400775267,30.0124667192193,20746.8666213051,0.0,1.0
2018-09-28,33.61,33.66,33.54,33.54,18576,29.983027864131,30.0276321900223,29.9205818078832,29.9205818078832,20823.0924117875,0.0,1.0
2018-10-01,33.57,33.75,33.47,33.75,25366,29.947344403418,30.1079199766266,29.8581357516354,30.1079199766266,28434.4617849592,0.0,1.0
2018-10-02,33.49,33.6,33.46,33.55,46243,29.8759774819919,29.9741069989527,29.8492148864571,29.9295026730614,51836.9004305712,0.0,1.0
2018-10-03,33.526,33.64,33.49,33.52,50106,29.9080925966336,30.0097904596658,29.8759774819919,29.9027400775267,56167.1979104773,0.0,1.0
2018-10-04,33.22,33.377,33.108,33.377,19459,29.6351141221789,29.7751717054776,29.5352004321824,29.7751717054776,21812.9067205519,0.0,1.0
2018-10-05,33.04,33.211,32.86,33.211,40971,29.4745385489702,29.6270853435184,29.3139629757615,29.6270853435184,45927.1597331689,0.0,1.0
2018-10-08,33.06,33.08,32.844,33.07,56150,29.4923802793267,29.5102220096832,29.2996895914763,29.501301144505,62942.3255233565,0.0,1.0
2018-10-09,32.82,33.031,32.812,33.01,49192,29.2782795150485,29.4665097703098,29.2711428229059,29.4477759534354,55142.6336089928,0.0,1.0
2018-10-10,31.87,32.7,31.87,32.7,24400,28.4307973231138,29.1712291329094,28.4307973231138,29.1712291329094,27351.6071731059,0.0,1.0
2018-10-11,31.24,31.93,31.24,31.752,16912,27.8687828168834,28.4843225141834,27.8687828168834,28.3255311140103,18957.8024799823,0.0,1.0
2018-10-12,31.46,31.661,31.191,31.62,82236,28.0650418508052,28.2443512408882,27.82507057751,28.2077756936573,92183.8839134235,0.0,1.0
2018-10-15,31.53,31.72,31.47,31.49,23810,28.127487907053,28.2969843454399,28.0739627159834,28.0918044463399,26690.2363439201,0.0,1.0
2018-10-16,32.14,32.14,31.723,31.74,13478,28.6716606829268,28.6716606829268,28.2996606049934,28.3148260757964,15108.4000606197,0.0,1.0
2018-10-17,32.0,32.08,31.77,31.908,17525,28.5467685704312,28.6181354918573,28.3415886713312,28.4646966107912,19644.9555618312,0.0,1.0
2018-10-18,31.6,31.98,31.52,31.834,29834,28.1899339633008,28.5289268400747,28.1185670418747,28.3986822084721,33442.9446066574,0.0,1.0
2018-10-19,31.47,31.82,31.441,31.7,57777,28.0739627159834,28.3861929972225,28.0480922069665,28.2791426150834,64766.1396573992,0.0,1.0
2018-10-22,31.41,31.49,31.299,31.49,21401,28.0204375249139,28.0918044463399,27.9214159214352,28.0918044463399,23989.8256193295,0.0,1.0
2018-10-23,31.12,31.27,30.64,30.84,19824,27.7617324347443,27.8955454124182,27.3335309061879,27.5119482097531,22222.0598606415,0.0,1.0
2018-10-24,30.3,31.211,30.3,31.18,22055,27.030221490127,27.8429123078665,27.030221490127,27.8152576258139,24722.9383689693,0.0,1.0
2018-10-25,30.75,30.915,30.42,30.43,10514,27.4316604231487,27.57885469859,27.1372718722661,27.1461927374444,11785.8523695916,0.0,1.0
2018-10-26,30.38,30.647,30.163,30.42,12035,27.1015884115531,27.3397755118126,26.9080056371849,27.1372718722661,13490.8439478824,0.0,1.0
2018-10-29,30.39,30.984,30.19,30.71,42343,27.1105092767314,27.64040866832,26.9320919731662,27.3959769624357,47465.1271529026,0.0,1.0
2018-10-30,30.92,30.92,30.562,30.57,88899,27.5833151311791,27.5833151311791,27.2639481577974,27.27108484994,99652.8904131945,0.0,1.0
2018-10-31,31.15,31.43,31.15,31.239,92877,27.7884950302791,28.0382792552704,27.7884950302791,27.8678907303656,104112.099156416,0.0,1.0
2018-11-01,31.602,31.623,31.407,31.407,29120,28.1917181363364,28.2104519532108,28.0177612653604,28.0177612653604,32642.573806592,0.0,1.0
2018-11-02,31.52,31.86,31.31,31.86,68522,28.1185670418747,28.4218764579355,27.9312288731313,28.4218764579355,76810.9355211297,0.0,1.0
2018-11-05,31.63,31.73,31.44,31.58,16012,28.2166965588356,28.3059052106182,28.0472001204486,28.1720922329443,17948.9317235972,0.0,1.0
2018-11-06,31.805,31.85,31.63,31.63,254476,28.3728116994551,28.4129555927573,28.2166965588356,28.2166965588356,285259.327335381,0.0,1.0
2018-11-07,32.39,32.402,32.034,32.099,20501,28.8946823123833,28.9053873505972,28.5770995120373,28.635085135696,22980.9548629445,0.0,1.0
2018-11-08,32.33,32.43,32.252,32.355,83190,28.8411571213138,28.9303657730964,28.7715743729233,28.8634592842594,93253.2869151917,0.0,1.0
2018-11-09,32.11,32.23,31.956,32.23,8068,28.644898087392,28.7519484695312,28.5075167636468,28.7519484695312,9043.96584723848,0.0,1.0
2018-11-12,31.64,31.93,31.61,31.93,9247,28.2256174240138,28.4843225141834,28.1988548284791,28.4843225141834,10365.5865381029,0.0,1.0
2018-11-13,31.62,31.911,31.52,31.75,25994,28.2077756936573,28.4673728703447,28.1185670418747,28.3237469409747,29138.4293794146,0.0,1.0
2018-11-14,31.42,31.89,31.366,31.79,24370,28.0293583900921,28.4486390534703,27.9811857181295,28.3594304016877,27317.9781478931,0.0,1.0
2018-11-15,31.6,31.63,31.18,31.18,57532,28.1899339633008,28.2166965588356,27.8152576258139,27.8152576258139,64491.502618161,0.0,1.0
2018-11-16,31.71,31.81,31.56,31.628,15636,28.2880634802617,28.3772721320442,28.1542505025878,28.2149123857999,17527.4479409296,0.0,1.0
2018-11-19,31.249,31.71,31.19,31.71,105542,27.8768115955439,28.2880634802617,27.8241784909921,28.2880634802617,118309.152633768,0.0,1.0
2018-11-20,30.72,30.96,30.67,30.82,17638,27.4048978276139,27.6189985918922,27.3602935017226,27.4941064793965,19771.6248901329,0.0,1.0
2018-11-21,30.976,31.102,30.976,30.982,3906,27.6332719761774,27.7456748774235,27.6332719761774,27.6386244952843,4378.49908271113,0.0,1.0
2018-11-23,30.9616,30.9616,30.73,30.73,1828,27.6204259303207,27.6204259303207,27.4138186927922,27.4138186927922,2049.12860296875,0.0,1.0
2018-11-26,31.27,31.28,31.1,31.18,17696,27.8955454124182,27.9044662775965,27.7438907043878,27.8152576258139,19836.6410055444,0.0,1.0
2018-11-27,31.17,31.17,31.04,31.131,20008,27.8063367606356,27.8063367606356,27.6903655133182,27.7715453864404,22428.3178819469,0.0,1.0
2018-11-28,31.77,31.77,31.151,31.3,416379,28.3415886713312,28.3415886713312,27.7893871167969,27.922308007953,466747.329636503,0.0,1.0
2018-11-29,31.778,31.84,31.573,31.704,12702,28.3487253634738,28.404034727579,28.1658476273195,28.2827109611547,14238.5292751144,0.0,1.0
2018-11-30,31.88,31.91,31.71,31.73,21085,28.4397181882921,28.4664807838268,28.2880634802617,28.3059052106182,23635.5998870876,0.0,1.0
2018-12-03,32.18,32.197,31.911,32.0,218903,28.7073441436399,28.7225096144429,28.4673728703447,28.5467685704312,245383.150205508,0.0,1.0
2018-12-04,31.2,32.02,31.199,32.02,33759,27.8330993561704,28.5646103007877,27.8322072696526,28.5646103007877,37842.7420720034,0.0,1.0
2018-12-06,31.14,31.14,30.34,30.78,124083,27.7795741651008,27.7795741651008,27.0659049508401,27.4584230186835,139093.011182808,0.0,1.0
2018-12-07,30.45,31.15,30.321,31.15,73831,27.1640344678009,27.7884950302791,27.0489553070014,27.7884950302791,82762.1520162944,0.0,1.0
2018-12-10,30.385,30.434,29.95,30.06,21978,27.1060488441422,27.1497610835157,26.7179912088879,26.8161207258488,24636.6238709231,0.0,1.0
2018-12-11,30.34,30.81,30.21,30.67,32979,27.0659049508401,27.4851856142183,26.9499337035227,27.3602935017226,36968.3874164696,0.0,1.0
2018-12-12,30.526,30.85,30.512,30.623,31840,27.2318330431557,27.5208690749313,27.2193438319061,27.3183654353848,35691.605425889,0.0,1.0
2018-12-13,30.359,30.56,30.292,30.56,14196,27.0828545946788,27.2621639847618,27.0230847979844,27.2621639847618,15913.2547307136,0.0,1.0
2018-12-14,29.88,30.25,29.87,30.19,34320,26.6555451526401,26.9856171642357,26.6466242874619,26.9320919731662,38471.6048434834,0.0,1.0
2018-12-17,29.29,29.88,29.16,29.63,73043,26.1292141071228,26.6555451526401,26.0132428598054,26.4325235231836,81878.8296207039,0.0,1.0
2018-12-18,29.33,29.65,29.18,29.56,42774,26.1648975678358,26.4503652535401,26.0310845901619,26.3700774669358,47948.2641484604,0.0,1.0
2018-12-19,28.74,29.4897,28.64,29.14,28435,25.7728255432513,26.4451250321092,25.6831497410827,26.1315287519257,31708.6653393342,0.1505,1.0
2018-12-20,28.28,28.7,28.054,28.57,99394,25.3603168532758,25.7369552223839,25.1576495403748,25.6203766795647,110837.03473669,0.0,1.0
2018-12-21,27.87,28.54,27.87,28.4,91711,24.9926460643846,25.5934739389142,24.9926460643846,25.4679278158781,102269.506134541,0.0,1.0
2018-12-24,27.127,27.72,27.12,27.72,70272,24.326354854272,24.8581323611318,24.3200775481202,24.8581323611318,78362.2764454263,0.0,1.0
2018-12-26,28.19,28.19,27.089,27.177,69343,25.2796086313241,25.2796086313241,24.292278049448,24.3711927553563,77326.322511885,0.0,1.0
2018-12-27,28.37,28.37,27.532,27.88,96149,25.4410250752276,25.4410250752276,24.6895418530548,25.0016136446015,107218.444301447,0.0,1.0
2018-12-28,28.43,28.7355,28.32,28.52,176522,25.4948305565287,25.7687901321537,25.3961871741433,25.5755387784804,196844.628909089,0.0,1.0
2018-12-31,28.67,28.6874,28.39,28.55,64631,25.7100524817333,25.7256560713106,25.4589602356613,25.602441519131,72071.839266626,0.0,1.0
2019-01-02,28.5026,28.65,28.3,28.3,28632,25.5599351889031,25.6921173212996,25.3782520137095,25.3782520137095,31928.3455599021,0.0,1.0
2019-01-03,28.101,28.4,28.06,28.34,28879,25.1997971673941,25.4679278158781,25.1630300885049,25.414122334577,32203.7821816294,0.0,1.0
2019-01-04,28.836,28.96,28.33,28.33,12620,25.8589143133332,25.9701123080222,25.4051547543601,25.4051547543601,14072.9156526252,0.0,1.0
2019-01-07,29.09,29.31,28.829,28.9,26043,26.0866908508414,26.2839776156123,25.8526370071814,25.9163068267211,29041.2791078699,0.0,1.0
2019-01-08,29.42,29.422,29.141,29.25,26349,26.3826209979977,26.3844145140411,26.1324255099473,26.2301721343111,29382.5082829652,0.0,1.0
2019-01-09,29.61,29.679,29.509,29.54,17596,26.553005022118,26.6148813256143,26.4624324619277,26.4902319606,19621.7926960058,0.0,1.0
2019-01-10,29.743,29.765,29.47,29.56,9674,26.6722738390022,26.6920025154793,26.427458899082,26.5081671210337,10787.7484963151,0.0,1.0
2019-01-11,29.84,29.84,29.653,29.653,26272,26.7592593671058,26.7592593671058,26.5915656170505,26.5915656170505,29296.6434251798,0.0,1.0
2019-01-14,29.662,29.746,29.658,29.672,33258,26.5996364392457,26.6749641130673,26.5960494071589,26.6086040194625,37086.9277951671,0.0,1.0
2019-01-15,29.88,29.88,29.731,29.81,23371,26.7951296879732,26.7951296879732,26.661512742742,26.7323566264552,26061.6570299131,0.0,1.0
2019-01-16,29.97,30.01,29.841,29.86,13171,26.8758379099249,26.9117082307923,26.7601561251274,26.7771945275395,14687.3511934015,0.0,1.0
2019-01-17,30.2,30.218,29.911,29.911,7443,27.0820922549127,27.098233899303,26.8229291866455,26.8229291866455,8299.89787658393,0.0,1.0
2019-01-18,30.63,30.635,30.359,30.359,22923,27.4676982042376,27.472181994346,27.2246767803607,27.2246767803607,25562.0796755251,0.0,1.0
2019-01-22,30.25,30.3994,30.081,30.3901,34964,27.126930155997,27.2609058044368,26.975378050332,27.2525659548351,38989.3362027248,0.0,1.0
2019-01-23,30.338,30.47,30.159,30.47,15710,27.2058448619053,27.3242169207678,27.0453251760235,27.3242169207678,17518.6612442743,0.0,1.0
2019-01-24,30.36,30.47,30.29,30.376,23235,27.2255735383824,27.3242169207678,27.1628004768644,27.2399216667294,25909.9996187596,0.0,1.0
2019-01-25,30.62,30.7,30.575,30.64,23434,27.4587306240207,27.5304712657556,27.4183765130449,27.4766657844544,26131.9100953739,0.0,1.0
2019-01-28,30.54,30.58,30.384,30.392,18069,27.3869899822859,27.4228603031533,27.2470957309029,27.2542697950763,20149.2482509734,0.0,1.0
2019-01-29,30.64,30.67,30.572,30.61,89637,27.4766657844544,27.503568525105,27.4156862389798,27.4497630438039,99956.7306144506,0.0,1.0
2019-01-30,30.893,30.99,30.685,30.7,28525,27.703545563941,27.7905310920445,27.5170198954303,27.5304712657556,31809.026861421,0.0,1.0
2019-01-31,31.15,31.15,30.81,30.81,660987,27.9340123755142,27.9340123755142,27.629114648141,27.629114648141,737085.126662581,0.0,1.0
2019-02-01,31.21,31.21,31.06,31.1,10929,27.9878178568154,27.9878178568154,27.8533041535625,27.8891744744299,12187.2341654153,0.0,1.0
2019-02-04,31.38,31.38,31.07,31.119,304898,28.140266720502,28.140266720502,27.8622717337794,27.906212876842,340000.304013796,0.0,1.0
2019-02-05,31.525,31.525,31.39,31.45,5847,28.2702966336464,28.2702966336464,28.1492343007188,28.20303978202,6520.15355157683,0.0,1.0
2019-02-06,31.51,31.51,31.431,31.46,8097,28.2568452633211,28.2568452633211,28.1860013796079,28.2120073622368,9029.19160374852,0.0,1.0
2019-02-07,31.41,31.41,31.187,31.4,100357,28.1671694611525,28.1671694611525,27.9671924223166,28.1582018809357,111910.90302302,0.0,1.0
2019-02-08,31.397,31.4,31.201,31.23,75698,28.1555116068706,28.1582018809357,27.9797470346202,28.0057530172491,84412.9610992411,0.0,1.0
2019-02-11,31.49,31.54,31.43,31.43,29608,28.2389101028874,28.2837480039717,28.1851046215863,28.1851046215863,33016.710510533,0.0,1.0
2019-02-12,31.86,31.86,31.61,31.61,18317,28.5707105709112,28.5707105709112,28.3465210654897,28.3465210654897,20425.8000007239,0.0,1.0
2019-02-13,31.99,32.0,31.83,32.0,32285,28.6872891137303,28.6962566939472,28.5438078302606,28.6962566939472,36001.9082286058,0.0,1.0
2019-02-14,31.89,32.03,31.79,31.79,35623,28.5976133115617,28.7231594345978,28.5079375093932,28.5079375093932,39724.2055700054,0.0,1.0
2019-02-15,32.23,32.23,32.11,32.15,104073,28.9025110389349,28.9025110389349,28.7949000763326,28.8307703972001,116054.718757184,0.0,1.0
2019-02-19,32.26,32.34,32.12,32.12,140485,28.9294137795855,29.0011544213204,28.8038676565495,28.8038676565495,156658.760337484,0.0,1.0
2019-02-20,32.36,32.391,32.286,32.309,18837,29.0190895817541,29.0468890804264,28.9527294881493,28.9733549226481,21005.6665727814,0.0,1.0
2019-02-21,32.32,32.37,32.2001,32.315,11606,28.9832192608867,29.028057161971,28.8756979740865,28.9787354707782,12942.1758371131,0.0,1.0
2019-02-22,32.53,32.53,32.4161,32.45,21118,29.1715384454407,29.1715384454407,29.0693977067707,29.0997978037058,23549.2735936719,0.0,1.0
2019-02-25,32.49,32.6753,32.49,32.59,30700,29.1356681245733,29.3018373859916,29.1356681245733,29.2253439267418,34234.4303118536,0.0,1.0
2019-02-26,32.42,32.52,32.41,32.52,20085,29.0728950630552,29.1625708652238,29.0639274828384,29.1625708652238,22397.3463457193,0.0,1.0
2019-02-27,32.4,32.45,32.29,32.355,7365,29.0549599026215,29.0997978037058,28.9563165202361,29.0146057916457,8212.91789077533,0.0,1.0
2019-02-28,32.4,32.46,32.33,32.34,16609,29.0549599026215,29.1087653839227,28.9921868411035,29.0011544213204,18521.1613371198,0.0,1.0
2019-03-01,32.533,32.62,32.37,32.62,5657,29.1742287195057,29.2522466673924,29.028057161971,29.2522466673924,6308.27922717123,0.0,1.0
2019-03-04,32.32,32.6,32.1,32.6,13543,28.9832192608867,29.2343115069587,28.7859324961158,29.2343115069587,15102.1788180272,0.0,1.0
2019-03-05,32.26,32.351,32.25,32.29,12212,28.9294137795855,29.0110187595589,28.9204461993687,28.9563165202361,13617.9434191647,0.0,1.0
2019-03-06,32.064,32.26,32.03,32.26,43985,28.7536492073351,28.9294137795855,28.7231594345978,28.9294137795855,49048.9060998985,0.0,1.0
2019-03-07,31.79,32.08,31.755,31.95,20203,28.5079375093932,28.7679973356821,28.4765509786342,28.6514187928629,22528.9314524553,0.0,1.0
2019-03-08,31.75,31.75,31.548,31.6,6877,28.4720671885257,28.4720671885257,28.2909220681452,28.3375534852729,7668.73541545987,0.0,1.0
2019-03-11,32.08,32.087,31.75,31.75,97122,28.7679973356821,28.7742746418339,28.4720671885257,28.4720671885257,108303.463868008,0.0,1.0
2019-03-12,32.1,32.2,32.08,32.13,51467,28.7859324961158,28.8756082982844,28.7679973356821,28.8128352367664,57392.2939693867,0.0,1.0
2019-03-13,32.34,32.434,32.25,32.28,13194,29.0011544213204,29.0854496753588,28.9204461993687,28.9473489400192,14712.9991379348,0.0,1.0
2019-03-14,32.23,32.31,32.193,32.25,27255,28.9025110389349,28.9742516806698,28.8693309921326,28.9204461993687,30392.8142719731,0.0,1.0
2019-03-15,32.25,32.405,32.23,32.2785,36088,28.9999168952505,29.1392963407935,28.9819324506642,29.0255447287858,40132.4598344145,0.08862,1.0
2019-03-18,32.4,32.42,32.27,32.42,117294,29.134800229647,29.1527846742332,29.0179013398367,29.1527846742332,130439.391039066,0.0,1.0
2019-03-19,32.29,32.5541,32.25,32.48,50098,29.0358857844229,29.2733703751837,28.9999168952505,29.2067380079918,55712.5906889963,0.0,1.0
2019-03-20,32.114,32.36,32.04,32.27,28085,28.8776226720643,29.0988313404746,28.8110802270953,29.0179013398367,31232.5463990671,0.0,1.0
2019-03-21,32.58,32.64,32.06,32.06,19772,29.2966602309228,29.3506135646814,28.8290646716815,28.8290646716815,21987.8905964876,0.0,1.0
2019-03-22,32.05,32.48,32.05,32.48,5918,28.8200724493884,29.2067380079918,28.8200724493884,29.2067380079918,6581.24299767418,0.0,1.0
2019-03-25,32.05,32.139,31.89,31.96,14964,28.8200724493884,28.900103227797,28.6761968926988,28.7391424487505,16641.0476879345,0.0,1.0
2019-03-26,32.28,32.32,32.084,32.24,18515,29.0268935621298,29.0628624513022,28.850646005185,28.9909246729574,20590.0159009694,0.0,1.0
2019-03-27,32.15,32.301,32.064,32.301,5819,28.9099946723194,29.0457772289453,28.8326615605988,29.0457772289453,6471.14785459041,0.0,1.0
2019-03-28,32.35,32.407,32.211,32.407,15529,29.0898391181815,29.1410947852521,28.9648472283074,29.1410947852521,17269.3684540186,0.0,1.0
2019-03-29,32.58,32.61,32.441,32.54,104051,29.2966602309228,29.3236368978021,29.1716683410487,29.2606913417504,115712.219525346,0.0,1.0
2019-04-01,32.93,32.93,32.72,32.72,11821,29.6113880111813,29.6113880111813,29.4225513430262,29.4225513430262,13145.8049130629,0.0,1.0
2019-04-02,32.85,32.85,32.72,32.745,39559,29.5394502328365,29.5394502328365,29.4225513430262,29.4450318987589,43992.4622752607,0.0,1.0
2019-04-03,32.96,33.034,32.894,33.01,10927,29.6383646780606,29.7049071230296,29.5790160109261,29.6833257895261,12151.6124088519,0.0,1.0
2019-04-04,33.02,33.02,32.88,32.97,155926,29.6923180118192,29.6923180118192,29.5664268997158,29.6473569003537,173400.962429088,0.0,1.0
2019-04-05,33.178,33.178,33.11,33.11,8371,29.8343951240502,29.8343951240502,29.7732480124571,29.7732480124571,9309.15598741645,0.0,1.0
2019-04-08,33.23,33.23,33.099,33.1,5524,29.8811546799743,29.8811546799743,29.7633565679347,29.764255790164,6143.08656964383,0.0,1.0
2019-04-09,32.98,33.07,32.939,33.028,125252,29.6563491226468,29.7372791232847,29.6194810112451,29.6995117896537,139289.261227558,0.0,1.0
2019-04-10,33.16,33.16,33.01,33.01,8653,29.8182091239226,29.8182091239226,29.6833257895261,29.6833257895261,9622.76033438234,0.0,1.0
2019-04-11,33.232,33.232,33.149,33.23,16624,29.882953124433,29.882953124433,29.8083176794002,29.8811546799743,18487.0874608542,0.0,1.0
2019-04-12,33.45,33.45,33.348,33.35,10146,30.0789835704226,30.0789835704226,29.9872629030329,29.9890613474916,11283.0840578577,0.0,1.0
2019-04-15,33.37,33.46,33.352,33.46,37491,30.0070457920778,30.0879757927157,29.9908597919502,30.0879757927157,41692.6970641774,0.0,1.0
2019-04-16,33.3403,33.492,33.2971,33.48,39945,29.9803388918672,30.1167509040536,29.941492491561,30.1059602373019,44421.7221260722,0.0,1.0
2019-04-17,33.15,33.396,33.127,33.396,121335,29.8092169016295,30.0304255700398,29.7885347903554,30.0304255700398,134933.274606758,0.0,1.0
2019-04-18,33.25,33.302,33.15,33.219,8371,29.8991391245605,29.9458986804847,29.8092169016295,29.8712632354519,9309.15598741646,0.0,1.0
2019-04-22,33.16,33.17,33.093,33.17,19630,29.8182091239226,29.8272013462157,29.7579612345589,29.8272013462157,21829.9763508523,0.0,1.0
2019-04-23,33.46,33.509,33.18,33.18,33754,30.0879757927157,30.1320376819519,29.8361935685088,29.8361935685088,37536.8834308033,0.0,1.0
2019-04-24,33.53,33.64,33.53,33.55,214006,30.1509213487674,30.2498357939915,30.1509213487674,30.1689057933536,237990.113038232,0.0,1.0
2019-04-25,33.37,33.436,33.2,33.328,23293,30.0070457920778,30.0663944592122,29.854178013095,29.9692784584467,25903.4966449517,0.0,1.0
2019-04-26,33.52,33.52,33.33,33.33,31731,30.1419291264743,30.1419291264743,29.9710769029054,29.9710769029054,35287.1614665764,0.0,1.0
2019-04-29,33.539,33.63,33.539,33.63,9071,30.1590143488312,30.2408435716984,30.1590143488312,30.2408435716984,10087.6064940693,0.0,1.0
2019-04-30,33.678,33.678,33.44,33.508,17074,30.2840062387053,30.2840062387053,30.0699913481295,30.1311384597226,18987.5199294168,0.0,1.0
2019-05-01,33.349,33.68,33.349,33.626,24485,29.9881621252622,30.2858046831639,29.9881621252622,30.2372466827811,27229.0866505665,0.0,1.0
2019-05-02,33.4,33.43,33.153,33.24,12510,30.0340224589571,30.0609991258364,29.8119145683175,29.8901469022674,13912.0226260398,0.0,1.0
2019-05-03,33.666,33.666,33.501,33.501,3904,30.2732155719535,30.2732155719535,30.1248439041174,30.1248439041174,4341.52968281852,0.0,1.0
2019-05-06,33.54,33.614,33.201,33.24,68939,30.1599135710605,30.2264560160294,29.8550772353244,29.8901469022674,76665.1421116356,0.0,1.0
2019-05-07,33.08,33.358,32.921,33.358,18861,29.7462713455778,29.996255125326,29.6032950111175,29.996255125326,20974.7928656865,0.0,1.0
2019-05-08,32.99,33.18,32.99,33.042,8834,29.6653413449399,29.8361935685088,29.6653413449399,29.712100900864,9824.04539395973,0.0,1.0
2019-05-09,32.96,33.0,32.64,32.66,9978,29.6383646780606,29.674333567233,29.3506135646814,29.3685980092676,11096.2559362611,0.0,1.0
2019-05-10,33.21,33.24,32.561,32.78,15454,29.8631702353881,29.8901469022674,29.2795750085659,29.4765046767848,17185.9630425916,0.0,1.0
2019-05-13,32.41,32.49,32.3,32.49,128208,29.1437924519401,29.2157302302849,29.044878006716,29.2157302302849,142576.546509937,0.0,1.0
2019-05-14,32.61,32.792,32.52,32.52,14023,29.3236368978021,29.4872953435365,29.2427068971642,29.2427068971642,15594.5877925625,0.0,1.0
2019-05-15,32.73,32.83,32.39,32.39,12315,29.4315435653193,29.5214657882503,29.1258080073539,29.1258080073539,13695.1685563294,0.0,1.0
2019-05-16,32.962,33.14,32.94,33.03,7547,29.6401631225192,29.8002246793364,29.6203802334744,29.7013102341123,8392.80853387074,0.0,1.0
2019-05-17,32.78,32.993,32.78,32.807,6398,29.4765046767848,29.6680390116279,29.4765046767848,29.5007836769762,7115.0376308076,0.0,1.0
2019-05-20,32.63,32.76,32.585,32.7,23560,29.3416213423883,29.4585202321986,29.3011563420693,29.40456689844,26200.4199096322,0.0,1.0
2019-05-21,32.95,33.03,32.84,32.84,6716,29.6293724557675,29.7013102341123,29.5304580105434,29.5304580105434,7468.6765752585,0.0,1.0
2019-05-22,32.91,32.939,32.828,32.913,9446,29.5934035665951,29.6194810112451,29.5196673437917,29.596101233283,10504.6335512048,0.0,1.0
2019-05-23,32.471,32.563,32.385,32.51,22772,29.198645007928,29.2813734530245,29.1213118962073,29.2337146748711,25324.1070535715,0.0,1.0
2019-05-24,32.53,32.66,32.51,32.58,59330,29.2516991194573,29.3685980092676,29.2337146748711,29.2966602309228,65979.2407995959,0.0,1.0
2019-05-28,32.23,32.595,32.23,32.52,18794,28.9819324506642,29.3101485643624,28.9819324506642,29.2427068971642,20900.2840314783,0.0,1.0
2019-05-29,32.06,32.11,31.955,32.06,168790,28.8290646716815,28.874025783147,28.734646337604,28.8290646716815,187706.658597064,0.0,1.0
2019-05-30,32.12,32.295,32.113,32.29,14329,28.8830180054401,29.0403818955694,28.876723449835,29.0358857844229,15934.8818711851,0.0,1.0
2019-05-31,31.86,31.919,31.79,31.79,38396,28.6492202258195,28.7022743373488,28.5862746697678,28.5862746697678,42699.1223620645,0.0,1.0
2019-06-03,32.09,32.13,31.86,31.86,44099,28.8560413385608,28.8920102277332,28.6492202258195,28.6492202258195,49041.269846981,0.0,1.0
2019-06-04,32.68,32.7199,32.23,32.24,28520,29.3865824538538,29.4224614208033,28.9819324506642,28.9909246729574,31716.2977853443,0.0,1.0
2019-06-05,32.998,32.998,32.76,32.78,6743,29.6725351227744,29.6725351227744,29.4585202321986,29.4765046767848,7498.70252337225,0.0,1.0
2019-06-06,33.17,33.17,32.94,33.15,61791,29.8272013462157,29.8272013462157,29.6203802334744,29.8092169016295,68716.0503665572,0.0,1.0
2019-06-07,33.35,33.4699,33.19,33.19,20217,29.9890613474916,30.0968780927858,29.8451857908019,29.8451857908019,22482.7627042884,0.0,1.0
2019-06-10,33.47,33.59,33.37,33.37,12032,30.0969680150088,30.204874682526,30.0070457920778,30.0070457920778,13380.4521372111,0.0,1.0
2019-06-11,33.38,33.67,33.333,33.67,13640,30.0160380143709,30.2768124608708,29.9737745695933,30.2768124608708,15168.6641582081,0.0,1.0
2019-06-12,33.44,33.49,33.27,33.27,28723,30.0699913481295,30.114952459595,29.9171235691467,29.9171235691467,31942.0484322736,0.0,1.0
2019-06-13,33.6,33.64,33.51,33.54,11287,30.2138669048191,30.2498357939915,30.1329369041812,30.1599135710605,12551.958383702,0.0,1.0
2019-06-14,33.54,33.58,33.48,33.52,6257,30.1599135710605,30.1958824602329,30.1059602373019,30.1419291264743,6958.23545732465,0.0,1.0
2019-06-17,33.455,33.56,33.455,33.51,5891,30.0834796815691,30.1778980156467,30.0834796815691,30.1329369041812,6551.21704956042,0.0,1.0
2019-06-18,33.699,33.85,33.699,33.85,7917,30.3028899055208,30.4386724621466,30.3028899055208,30.4386724621466,8804.2752302444,0.0,1.0
2019-06-19,33.88,33.9242,33.6822,33.7338,7110,30.4656491290259,30.5053947515614,30.2877829720684,30.3341828391008,7906.83300328884,0.0,1.0
2019-06-20,34.15,34.1541,33.965,34.04,13714,30.7084391309396,30.7121259420798,30.5420830185173,30.6095246857155,15250.9574974829,0.0,1.0
2019-06-21,34.018,34.086,33.98,33.99,125986,30.5897417966707,30.6508889082638,30.5555713519569,30.56456357425,140105.522187391,0.0,1.0
2019-06-24,33.92,34.01,33.92,34.01,74662,30.5016180181983,30.5825480188362,30.5016180181983,30.5825480188362,83029.5310395994,0.0,1.0
2019-06-25,33.69,33.913,33.69,33.88,7408,30.294796905457,30.4953234625931,30.294796905457,30.4656491290259,8238.2305046925,0.0,1.0
2019-06-26,33.59,33.695,33.56,33.695,17938,30.204874682526,30.2992930166035,30.1778980156467,30.2992930166035,19948.350269057,0.0,1.0
2019-06-27,33.78,33.78,33.625,33.67,22071,30.3757269060949,30.3757269060949,30.2363474605518,30.2768124608708,24544.5444747662,0.0,1.0
2019-06-28,33.877,33.877,33.67,33.67,8148,30.612761885741,30.612761885741,30.425707491599,30.425707491599,9016.82105751363,0.1666,1.0
2019-07-01,34.123,34.15,33.978,34.15,13005,30.8350584121127,30.8594568113486,30.7040299717717,30.8594568113486,14391.722858734,0.0,1.0
2019-07-02,34.24,34.24,34.06,34.076,54582,30.9407848088016,30.9407848088016,30.7781288138956,30.7925871245539,60402.0774375563,0.0,1.0
2019-07-03,34.48,34.49,34.21,34.21,7091,31.1576594686764,31.1666959128379,30.9136754763173,30.9136754763173,7847.11317118668,0.0,1.0
2019-07-05,34.49,34.49,34.2,34.4,6498,31.1666959128379,31.1666959128379,30.9046390321558,31.0853679153848,7190.88159446777,0.0,1.0
2019-07-08,34.31,34.39,34.233,34.26,7286,31.0040399179318,31.0763314712234,30.9344592978886,30.9588576971245,8062.90601681936,0.0,1.0
2019-07-09,34.285,34.32,34.11,34.17,29068,30.9814488075282,31.0130763620932,30.8233110347028,30.8775296996715,32167.5201889796,0.0,1.0
2019-07-10,34.31,34.41,34.25,34.366,23969,31.0040399179318,31.0944043595463,30.9498212529631,31.0546440052359,26524.8139331792,0.0,1.0
2019-07-11,34.34,34.34,34.177,34.28,41687,31.0311492504161,31.0311492504161,30.8838552105845,30.9769305854474,46132.0838763587,0.0,1.0
2019-07-12,34.59,34.609,34.33,34.33,30733,31.2570603544524,31.2742295983591,31.0221128062547,31.0221128062547,34010.0591016894,0.0,1.0
2019-07-15,34.62,34.62,34.49,34.565,10495,31.2841696869367,31.2841696869367,31.1666959128379,31.2344692440487,11614.0816149491,0.0,1.0
2019-07-16,34.63,34.645,34.548,34.605,5989,31.2932061310982,31.3067607973403,31.2191072889743,31.2706150206945,6627.60693586757,0.0,1.0
2019-07-17,34.37,34.48,34.36,34.48,5584,31.0582585829005,31.1576594686764,31.049222138739,31.1576594686764,6179.42179493814,0.0,1.0
2019-07-18,34.42,34.474,34.25,34.26,4688,31.1034408037077,31.1522376021795,30.9498212529631,30.9588576971245,5187.88133500538,0.0,1.0
2019-07-19,34.3,34.577,34.3,34.577,5644,30.9950034737703,31.2453129770425,30.9950034737703,31.2453129770425,6245.81959359437,0.0,1.0
2019-07-22,34.241,34.355,34.239,34.27,5628,30.9416884532178,31.0447039166583,30.9398811643855,30.967894141286,6228.1135139527,0.0,1.0
2019-07-23,34.473,34.473,34.242,34.3,12600,31.1513339577634,31.1513339577634,30.9425920976339,30.9950034737703,13943.5377178046,0.0,1.0
2019-07-24,34.681,34.689,34.4,34.4,8085,31.3392919963215,31.3465211516507,31.0853679153848,31.0853679153848,8947.10336892461,0.0,1.0
2019-07-25,34.56,34.67,34.52,34.6,7275,31.229951021968,31.3293519077439,31.1938052453222,31.2660967986138,8050.73308706573,0.0,1.0
2019-07-26,34.81,34.81,34.686,34.692,14813,31.4558621260042,31.4558621260042,31.3438102184023,31.3492320848991,16392.5098582412,0.0,1.0
2019-07-29,34.722,34.73,34.65,34.71,5624,31.3763414173835,31.3835705727126,31.311279019421,31.3654976843897,6223.68699404229,0.0,1.0
2019-07-30,34.59,34.65,34.59,34.59,73584,31.2570603544524,31.311279019421,31.2570603544524,31.2570603544524,81430.2602719785,0.0,1.0
2019-07-31,34.35,34.685,34.35,34.62,3628,31.0401856945776,31.3429065739861,31.0401856945776,31.2841696869367,4014.85355874563,0.0,1.0
2019-08-01,34.0,34.604,33.98,34.402,14994,30.7239101489269,31.2697113762784,30.705837260604,31.0871752042171,16592.8098841874,0.0,1.0
2019-08-02,33.772,33.89,33.705,33.846,11921,30.5178792220458,30.6245092631509,30.4573350461641,30.5847489088405,13192.1359630118,0.0,1.0
2019-08-05,32.902,33.214,32.778,33.21,19076,29.7317085799998,30.013645637837,29.6196566723978,30.0100310601724,21110.073452765,0.0,1.0
2019-08-06,33.34,33.34,33.0,33.012,13677,30.1275048342712,30.1275048342712,29.8202657327819,29.8311094657757,15135.3782036836,0.0,1.0
2019-08-07,33.34,33.47,33.0,33.0,65484,30.1275048342712,30.2449786083701,29.8202657327819,29.8202657327819,72466.5574533901,0.0,1.0
2019-08-08,33.95,34.05,33.53,33.53,12103,30.6787279281196,30.7690923697341,30.2991972733388,30.2991972733388,13393.5426189356,0.0,1.0
2019-08-09,33.826,33.955,33.653,33.955,6209,30.5666760205176,30.6832461502003,30.4103455365246,30.6832461502003,6871.06553094037,0.0,1.0
2019-08-12,33.417,33.66,33.417,33.57,9243,30.1970854543144,30.4166710474376,30.1970854543144,30.3353430499845,10228.5808829895,0.0,1.0
2019-08-13,33.7,33.94,33.17,33.17,8132,30.4528168240834,30.6696914839582,29.9738852835266,29.9738852835266,8999.11497787196,0.0,1.0
2019-08-14,32.84,33.408,32.0,32.0,53661,29.6756826261988,30.1889526545691,28.916621316637,28.916621316637,59382.8712281833,0.0,1.0
2019-08-15,32.95,33.047,32.765,32.87,20133,29.7750835119747,29.8627370203408,29.6079092949879,29.7027919586831,22279.781339092,0.0,1.0
2019-08-16,33.41,33.49,33.2,33.2,8760,30.1907599434014,30.263051496693,30.0009946160109,30.0009946160109,9694.07860380697,0.0,1.0
2019-08-19,33.76,33.869,33.75,33.81,9379,30.5070354890521,30.6055327304119,30.4979990448906,30.5522177098593,10379.0825599436,0.0,1.0
2019-08-20,33.5,33.78,33.5,33.6,23541,30.2720879408544,30.525108377375,30.2720879408544,30.3624523824689,26051.1763027649,0.0,1.0
2019-08-21,33.77,33.85,33.75,33.782,9785,30.5160719332135,30.5883634865051,30.4979990448906,30.5269156662073,10828.3743308506,0.0,1.0
2019-08-22,33.82,33.92,33.66,33.79,32324,30.5612541540208,30.6516185956353,30.4166710474376,30.5341448215364,35770.7073960567,0.0,1.0
2019-08-23,33.0,33.84,33.0,33.84,5962,29.8202657327819,30.5793270423437,29.8202657327819,30.5793270423437,6597.7279264723,0.0,1.0
2019-08-26,33.2,33.316,33.13,33.166,43125,30.0009946160109,30.1058173682837,29.9377395068808,29.970270705862,47723.4177841526,0.0,1.0
2019-08-27,33.19,33.43,33.17,33.32,91306,29.9919581718495,30.2088328317243,29.9738852835266,30.1094319459483,101041.956735068,0.0,1.0
2019-08-28,33.4,33.41,33.22,33.22,6451,30.1817234992399,30.1907599434014,30.0190675043338,30.0190675043338,7138.86998552042,0.0,1.0
2019-08-29,33.79,33.886,33.63,33.65,27211,30.5341448215364,30.6208946854863,30.3895617149532,30.4076346032761,30112.5083205699,0.0,1.0
2019-08-30,33.86,33.97,33.78,33.97,14103,30.5973999306666,30.6968008164425,30.525108377375,30.6968008164425,15606.8025741427,0.0,1.0
2019-09-03,33.69,33.695,33.542,33.66,7099,30.4437803799219,30.4482986020027,30.3100410063325,30.4166710474376,7855.96621100751,0.0,1.0
2019-09-04,34.017,34.017,33.88,33.88,3736,30.7392721040013,30.7392721040013,30.6154728189895,30.6154728189895,4134.36959632682,0.0,1.0
2019-09-05,34.415,34.49,34.3,34.3,5150,31.098922581627,31.1666959128379,30.9950034737703,30.9950034737703,5699.14438465821,0.0,1.0
2019-09-06,34.45,34.564,34.45,34.51,7683,31.1305501361921,31.2335655996326,31.1305501361921,31.1847688011608,8502.23811792796,0.0,1.0
2019-09-09,34.44,34.495,34.376,34.49,6256,31.1215136920306,31.1712141349186,31.0636804493973,31.1666959128379,6923.07713988773,0.0,1.0
2019-09-10,34.45,34.45,34.22,34.25,22922,31.1305501361921,31.1305501361921,30.9227119204787,30.9498212529631,25366.1723466282,0.0,1.0
2019-09-11,34.67,34.67,34.35,34.46,13759,31.3293519077439,31.3293519077439,31.0401856945776,31.1395865803535,15226.1218618471,0.0,1.0
2019-09-12,34.762,34.821,34.696,34.71,16818,31.4124871940293,31.4658022145818,31.3528466625637,31.3654976843897,18611.3029633363,0.0,1.0
2019-09-13,34.65,34.82,34.65,34.76,16023,31.311279019421,31.4648985701657,31.311279019421,31.410679905197,17731.5321311415,0.0,1.0
2019-09-16,34.62,34.636,34.53,34.53,5751,31.2841696869367,31.298627997595,31.2028416894837,31.2028416894837,6364.22900119794,0.0,1.0
2019-09-17,34.78,34.79,34.619,34.619,39408,31.4287527935199,31.4377892376813,31.2832660425206,31.2832660425206,43610.0741574001,0.0,1.0
2019-09-18,34.77,34.77,34.485,34.64,22553,31.4197163493584,31.4197163493584,31.1621776907571,31.3022425752596,24957.8258848926,0.0,1.0
2019-09-19,34.728,34.91,34.72,34.78,17980,31.3817632838803,31.5462265676187,31.3745341285512,31.4287527935199,19897.2069973116,0.0,1.0
2019-09-20,34.47,34.642,34.453,34.621,5477,31.3032275476732,31.4594258400492,31.287789344357,31.4403551183056,6031.07745718806,0.17109,1.0
2019-09-23,34.5,34.57,34.41,34.45,16472,31.3304714358783,31.3940405083569,31.248739771263,31.2850649555365,18138.3801122515,0.0,1.0
2019-09-24,34.308,34.62,34.228,34.61,67571,31.1561105513656,31.4394469886987,31.0834601828186,31.4303656926304,74406.7801460022,0.0,1.0
2019-09-25,34.533,34.54,34.194,34.194,166305,31.3604397129039,31.3667966201518,31.0525837761862,31.0525837761862,183129.146707625,0.0,1.0
2019-09-26,34.5,34.577,34.368,34.485,8669,31.3304714358783,31.4003974156048,31.2105983277758,31.3168494917757,9545.99424436065,0.0,1.0
2019-09-27,34.32,34.61,34.208,34.61,6032,31.1670081066476,31.4303656926304,31.0652975906819,31.4303656926304,6642.22370307804,0.0,1.0
2019-09-30,34.493,34.55,34.31,34.31,65741,31.3241145286304,31.3758779162202,31.1579268105793,31.1579268105793,72391.649281176,0.0,1.0
2019-10-01,34.08,34.51,34.065,34.51,14226,30.9490570010067,31.3395527319467,30.9354350569042,31.3395527319467,15665.1648541094,0.0,1.0
2019-10-02,33.508,33.605,33.401,33.586,7593,30.429606865896,30.5176954377591,30.3324369979644,30.5004409752292,8361.141342419,0.0,1.0
2019-10-03,33.68,33.68,33.38,33.53,26713,30.5858051582719,30.5858051582719,30.3133662762208,30.4495857172464,29415.4048044303,0.0,1.0
2019-10-04,34.03,34.07,33.77,33.838,16645,30.9036505206649,30.9399757049384,30.6675368228873,30.7292896361522,18328.8815546641,0.0,1.0
2019-10-07,33.965,34.06,33.949,34.03,6714,30.8446220962205,30.93089440887,30.8300920225111,30.9036505206649,7393.21782865813,0.0,1.0
2019-10-08,33.38,33.7,33.38,33.7,13807,30.3133662762208,30.6039677504087,30.3133662762208,30.6039677504087,15203.7769675727,0.0,1.0
2019-10-09,33.67,33.79,33.542,33.55,29372,30.5767238622036,30.685699415024,30.4604832725284,30.4677483093831,32343.400962667,0.0,1.0
2019-10-10,33.83,33.921,33.781,33.832,13831,30.7220245992975,30.8046643935197,30.6775262485625,30.7238408585112,15230.2049133409,0.0,1.0
2019-10-11,34.21,34.49,34.13,34.13,36185,31.0671138498956,31.3213901398099,30.9944634813486,30.9944634813486,39845.6340676191,0.0,1.0
2019-10-14,34.13,34.185,34.115,34.185,9290,30.9944634813486,31.0444106097246,30.980841537246,31.0444106097246,10229.8173411132,0.0,1.0
2019-10-15,34.33,34.415,34.19,34.19,9048,31.176089402716,31.2532804192972,31.0489512577588,31.0489512577588,9963.33555461704,0.0,1.0
2019-10-16,34.278,34.33,34.22,34.31,26742,31.1288666631605,31.176089402716,31.0761951459639,31.1579268105793,29447.3385722335,0.0,1.0
2019-10-17,34.439,34.48,34.387,34.45,77985,31.2750755298612,31.3123088437416,31.2278527903057,31.2850649555365,85874.3062805936,0.0,1.0
2019-10-18,34.503,34.549,34.35,34.35,9848,31.3331958246988,31.3749697866133,31.1942519948527,31.1942519948527,10844.2670802242,0.0,1.0
2019-10-21,34.67,34.67,34.57,34.66,6834,31.4848534690406,31.4848534690406,31.3940405083569,31.4757721729722,7525.35755749921,0.0,1.0
2019-10-22,34.51,34.7,34.51,34.585,12611,31.3395527319467,31.5120973572457,31.3395527319467,31.4076624524595,13886.7843367899,0.0,1.0
2019-10-23,34.573,34.587,34.485,34.533,6921,31.3967648971774,31.4094787116731,31.3168494917757,31.3604397129039,7621.15886090899,0.0,1.0
2019-10-24,34.78,34.78,34.6,34.72,4791,31.5847477257927,31.5847477257927,31.421284396562,31.5302599493825,5275.67867397991,0.0,1.0
2019-10-25,34.794,34.9,34.79,34.79,5132,31.5974615402884,31.6937232786131,31.5938290218611,31.5938290218611,5651.17573676997,0.0,1.0
2019-10-28,34.861,34.978,34.861,34.951,23113,31.6583062239465,31.7645573879464,31.6583062239465,31.7400378885618,25451.212939198,0.0,1.0
2019-10-29,34.975,35.041,34.92,34.92,8054,31.7618329991259,31.8217695531771,31.7118858707499,31.7118858707499,8868.77813405014,0.0,1.0
2019-10-30,35.02,35.02,34.81,34.825,3193,31.8026988314336,31.8026988314336,31.6119916139978,31.6256135581004,3516.0179515796,0.0,1.0
2019-10-31,34.805,34.95,34.706,34.95,2697,31.6074509659636,31.739129758955,31.5175461348867,31.739129758955,2969.84040570316,0.0,1.0
2019-11-01,35.115,35.13,35.05,35.078,5223,31.8889711440831,31.9025930881857,31.8299427196387,31.8553703486301,5751.38169780778,0.0,1.0
2019-11-04,35.186,35.35,35.15,35.35,7018,31.9534483461685,32.1023816016898,31.9207556803224,32.1023816016898,7727.97180838887,0.0,1.0
2019-11-05,35.185,35.32,35.139,35.24,17134,31.9525402165617,32.0751377134847,31.9107662546472,32.0024873449377,18867.3509496915,0.0,1.0
2019-11-06,35.259,35.259,35.167,35.19,6211,32.0197418074676,32.0197418074676,31.9361938836386,31.9570808645959,6839.33213193264,0.0,1.0
2019-11-07,35.231,35.36,35.231,35.35,8018,31.9943141784762,32.1114628977582,31.9943141784762,32.1023816016898,8829.13621539782,0.0,1.0
2019-11-08,35.27,35.28,35.19,35.24,18580,32.0297312331428,32.0388125292112,31.9570808645959,32.0024873449377,20459.6346822264,0.0,1.0
2019-11-11,35.295,35.31,35.22,35.22,13271,32.0524344733138,32.0660564174163,31.984324752801,31.984324752801,14613.5528454159,0.0,1.0
2019-11-12,35.298,35.4,35.26,35.29,6083,32.0551588621343,32.1477880820317,32.0206499370745,32.0478938252796,6698.38308783548,0.0,1.0
2019-11-13,35.33,35.395,35.18,35.18,4503,32.0842190095531,32.1432474339975,31.9479995685275,31.9479995685275,4958.54332476133,0.0,1.0
2019-11-14,35.46,35.46,35.34,35.34,17710,32.2022758584419,32.2022758584419,32.0933003056214,32.0933003056214,19501.6216481286,0.0,1.0
2019-11-15,35.63,35.64,35.55,35.55,9965,32.3566578916042,32.3657391876725,32.2840075230572,32.2840075230572,10973.1033158442,0.0,1.0
2019-11-18,35.669,35.699,35.6,35.6,4378,32.3920749462708,32.4193188344759,32.3294140033991,32.3294140033991,4820.89777388522,0.0,1.0
2019-11-19,35.702,35.79,35.67,35.75,23086,32.4220432232964,32.5019586286981,32.3929830758777,32.4656334444246,25421.4815002088,0.0,1.0
2019-11-20,35.606,35.731,35.46,35.731,8090,32.3348627810401,32.4483789818947,32.2022758584419,32.4483789818947,8908.42005270246,0.0,1.0
2019-11-21,35.41,35.537,35.4,35.499,13820,32.1568693781,32.2722018381683,32.1477880820317,32.2376929131085,15218.0921048638,0.0,1.0
2019-11-22,35.474,35.495,35.37,35.451,15507,32.2149896729376,32.2340603946812,32.1205441938265,32.1941026919803,17075.7564594879,0.0,1.0
2019-11-25,35.759,35.76,35.51,35.51,14996,32.4738066108862,32.474714740493,32.2476823387837,32.2476823387837,16513.0614475063,0.0,1.0
2019-11-26,35.96,35.96,35.72,35.72,4889,32.6563406618604,32.6563406618604,32.4383895562195,32.4383895562195,5383.59278586679,0.0,1.0
2019-11-27,36.056,36.069,35.943,36.0,6556,32.7435211041168,32.7553267890056,32.6409024585442,32.6926658461339,7219.23385235071,0.0,1.0
2019-11-29,35.861,36.0,35.861,36.0,972,32.5664358307835,32.6926658461339,32.5664358307835,32.6926658461339,1070.33180361271,0.0,1.0
2019-12-02,35.59,35.93,35.59,35.93,16637,32.3203327073307,32.6290967736553,32.3203327073307,32.6290967736553,18320.072239408,0.0,1.0
2019-12-03,35.35,35.35,35.23,35.35,49705,32.1023816016898,32.1023816016898,31.9934060488693,32.1023816016898,54733.3768503802,0.0,1.0
2019-12-04,35.58,35.653,35.465,35.465,11262,32.3112514112623,32.3775448725614,32.2068165064761,32.2068165064761,12401.3135517349,0.0,1.0
2019-12-05,35.675,35.69,35.565,35.656,37872,32.3975237239118,32.4111456680144,32.2976294671598,32.3802692613819,41703.2984222433,0.0,1.0
2019-12-06,35.925,35.997,35.91,35.94,6742,32.6245561256211,32.6899414573134,32.6109341815185,32.6381780697237,7424.05043205439,0.0,1.0
2019-12-09,35.816,35.93,35.8,35.93,13522,32.5255699984759,32.6290967736553,32.5110399247665,32.6290967736553,14889.9451115751,0.0,1.0
2019-12-10,35.745,35.853,35.745,35.77,14894,32.4610927963904,32.5591707939288,32.4610927963904,32.4837960365614,16400.7426779914,0.0,1.0
2019-12-11,35.88,35.88,35.73,35.812,17882,32.5836902933134,32.5836902933134,32.4474708522879,32.5219374800485,19691.0219261342,0.0,1.0
2019-12-12,36.09,36.14,35.829,35.829,14410,32.7743975107492,32.8198039910911,32.5373756833648,32.5373756833648,15867.7791049991,0.0,1.0
2019-12-13,36.006,36.2,35.88,36.2,12884,32.6981146237749,32.8742917675013,32.5836902933134,32.8742917675013,14187.4022199034,0.0,1.0
2019-12-16,36.24,36.25,36.19,36.212,10928,32.9106169517748,32.9196982478431,32.8652104714329,32.8851893227833,12033.5246397939,0.0,1.0
2019-12-17,36.25,36.26,36.22,36.23,14437,32.9196982478431,32.9287795439115,32.892454359638,32.9015356557064,15897.5105439883,0.0,1.0
2019-12-18,36.239,36.25,36.17,36.188,57534,32.9097088221679,32.9196982478431,32.8470478792962,32.8633942122193,63354.3929928534,0.0,1.0
2019-12-19,36.33,36.33,36.21,36.21,8895,32.9923486163901,32.9923486163901,32.8833730635697,32.8833730635697,9794.85740034467,0.0,1.0
2019-12-20,36.391,36.4,36.306,36.306,49114,33.20485094439,33.2130629654529,33.1272929676849,33.1272929676849,53826.7007128959,0.173,1.0
2019-12-23,36.33,36.49,36.308,36.49,10989,33.1491916905193,33.2951831760817,33.1291178612545,33.2951831760817,12043.4420762718,0.0,1.0
2019-12-24,36.325,36.335,36.269,36.294,4102,33.1446294565955,33.1537539244431,33.0935324366486,33.1163436062678,4495.60464071953,0.0,1.0
2019-12-26,36.375,36.42,36.3,36.42,5688,33.1902517958337,33.2313119011482,33.1218182869763,33.2313119011482,6233.7882000031,0.0,1.0
2019-12-27,36.35,36.49,36.328,36.49,20819,33.1674406262146,33.2951831760817,33.1473667969498,33.2951831760817,22816.6730899903,0.0,1.0
2019-12-30,36.235,36.45,36.152,36.45,13606,33.0625092459666,33.2586853046911,32.9867761628311,33.2586853046911,14911.5545445222,0.0,1.0
2019-12-31,36.29,36.316,36.225,36.31,7195,33.1126938191287,33.1364174355326,33.053384778119,33.130942754824,7885.39136761995,0.0,1.0
2020-01-02,36.402,36.46,36.191,36.46,13754,33.2148878590224,33.2678097725388,33.0223615874369,33.2678097725388,15073.7557846067,0.0,1.0
2020-01-03,36.22,36.31,36.125,36.125,11484,33.0488225441951,33.130942754824,32.9621400996424,32.9621400996424,12585.9394670949,0.0,1.0
2020-01-06,36.215,36.22,36.034,36.1,10598,33.0442603102713,33.0488225441951,32.8791074422288,32.9393289300233,11614.9239352378,0.0,1.0
2020-01-07,36.15,36.22,36.15,36.177,14063,32.9849512692616,33.0488225441951,32.9849512692616,33.0095873324502,15412.4056709992,0.0,1.0
2020-01-08,36.31,36.442,36.23,36.254,4776,33.130942754824,33.251385730413,33.0579470120428,33.0798457348772,5234.27785569881,0.0,1.0
2020-01-09,36.49,36.5,36.43,36.453,8027,33.2951831760817,33.3043076439294,33.2404363689958,33.2614226450454,8797.22536593265,0.0,1.0
2020-01-10,36.417,36.56,36.36,36.52,7917,33.2285745607939,33.3590544510153,33.1765650940623,33.3225565796247,8676.67039019418,0.0,1.0
2020-01-13,36.68,36.7,36.45,36.45,21254,33.4685480651871,33.4867970008824,33.2586853046911,33.2586853046911,23293.4132213196,0.0,1.0
2020-01-14,36.732,36.859,36.695,36.72,10376,33.5159952979949,33.6318760396601,33.4822347669586,33.5050459365777,11371.6220751111,0.0,1.0
2020-01-15,36.8,36.93,36.758,36.808,44567,33.5780416793589,33.6966597613784,33.5397189143988,33.5853412536371,48843.3963975982,0.0,1.0
2020-01-16,37.14,37.14,37.0,37.0,11901,33.8882735861791,33.8882735861791,33.760531036312,33.760531036312,13042.9524205761,0.0,1.0
2020-01-17,37.22,37.23,37.15,37.15,19253,33.9612693289603,33.970393796808,33.8973980540268,33.8973980540268,21100.4086172046,0.0,1.0
2020-01-21,37.072,37.18,37.03,37.05,13579,33.8262272048151,33.9247714575697,33.7879044398549,33.8061533755502,14881.96377775,0.0,1.0
2020-01-22,37.04,37.26,37.04,37.25,24176,33.7970289077026,33.9977672003509,33.7970289077026,33.9886427325033,26495.791758663,0.0,1.0
2020-01-23,37.17,37.181,36.914,36.94,19897,33.9156469897221,33.9256839043545,33.6820606128222,33.7057842292261,21806.203202437,0.0,1.0
2020-01-24,36.79,37.25,36.6,37.25,11690,33.5689172115113,33.9886427325033,33.3955523224059,33.9886427325033,12811.7060580232,0.0,1.0
2020-01-27,36.27,36.428,36.17,36.27,12366,33.0944448834334,33.2386114754263,33.0032002049569,33.0944448834334,13552.5711816523,0.0,1.0
2020-01-28,36.62,36.734,36.375,36.45,44327,33.4138012581012,33.5178201915644,33.1902517958337,33.2586853046911,48580.3673596233,0.0,1.0
2020-01-29,36.59,36.8,36.53,36.8,24594,33.3864278545583,33.5780416793589,33.3316810474723,33.5780416793589,26953.9006664691,0.0,1.0
2020-01-30,36.58,36.58,36.2138,36.34,53792,33.3773033867106,33.3773033867106,33.0431653741296,33.158316158367,58953.575044755,0.0,1.0
2020-01-31,35.874,36.52,35.8,36.52,36721,32.7331159566664,33.3225565796247,32.6655948945938,33.3225565796247,40244.5387644715,0.0,1.0
2020-02-03,36.15,36.31,36.14,36.31,16631,32.9849512692616,33.130942754824,32.9758268014139,33.130942754824,18226.8163773297,0.0,1.0
2020-02-04,36.565,36.691,36.56,36.56,6978,33.3636166849391,33.4785849798195,33.3590544510153,33.3590544510153,7647.56927911773,0.0,1.0
2020-02-05,37.0151,37.057,36.865,36.955,8198,33.7743089827619,33.8125405030436,33.6373507203687,33.7194709309975,8984.63355548971,0.0,1.0
2020-02-06,37.026,37.158,37.026,37.158,7570,33.7842546527159,33.9046976283049,33.7842546527159,33.9046976283049,8296.37423945559,0.0,1.0
2020-02-07,36.69,36.92,36.65,36.92,30739,33.4776725330348,33.6875352935308,33.4411746616442,33.6875352935308,33688.5399929492,0.0,1.0
2020-02-10,36.89,36.89,36.64,36.64,14490,33.6601618899878,33.6601618899878,33.4320501937965,33.4320501937965,15880.3781677294,0.0,1.0
2020-02-11,37.102,37.19,37.0,37.0,15448,33.853600608358,33.9338959254174,33.760531036312,33.760531036312,16930.3024109789,0.0,1.0
2020-02-12,37.327,37.33,37.19,37.25,8485,34.0589011349302,34.0616384752845,33.9338959254174,33.9886427325033,9299.17244673458,0.0,1.0
2020-02-13,37.352,37.43,37.21,37.29,9891,34.0817123045493,34.152883153761,33.9521448611127,34.0251406038939,10840.084227537,0.0,1.0
2020-02-14,37.355,37.4,37.27,37.366,17471,34.0844496449036,34.1255097502181,34.0068916681986,34.094486559536,19147.4180102416,0.0,1.0
2020-02-18,37.27,37.3,37.1,37.23,22754,34.0068916681986,34.0342650717415,33.8517757147885,33.970393796808,24937.3447086622,0.0,1.0
2020-02-19,37.38,37.44,37.347,37.44,178956,34.1072608145228,34.1620076216087,34.0771500706255,34.1620076216087,196127.60216592,0.0,1.0
2020-02-20,37.34,37.4,37.147,37.349,14661,34.0707629431322,34.1255097502181,33.8946607136725,34.078974964195,16067.7863572864,0.0,1.0
2020-02-21,37.07,37.24,36.98,37.24,32363,33.8244023112455,33.9795182646556,33.7422821006167,33.9795182646556,35468.3698165789,0.0,1.0
2020-02-24,35.98,36.165,35.83,36.139,12966,32.8298353158515,32.998637971033,32.6929682981367,32.9749143546292,14210.1437765893,0.0,1.0
2020-02-25,34.85,36.15,34.71,36.15,114344,31.7987704490668,32.9849512692616,31.6710278991997,32.9849512692616,125315.801325801,0.0,1.0
2020-02-26,34.45,35.216,34.43,34.97,44535,31.4337917351608,32.1327259722909,31.4155427994654,31.9082640632387,48808.3258592014,0.0,1.0
2020-02-27,33.14,34.314,33.14,34.03,43109,30.2384864471184,31.3096989724327,30.2384864471184,31.0505640855594,47245.494991901,0.0,1.0
2020-02-28,32.41,32.609,31.766,32.08,326347,29.5724002942398,29.753977204408,28.984784564851,29.2712928552673,357661.406066528,0.0,1.0
2020-03-02,33.88,33.88,32.46,32.725,74709,30.9136970678446,30.9136970678446,29.618022633478,29.8598210314408,81877.651658585,0.0,1.0
2020-03-03,33.05,34.284,32.98,33.9,229359,30.1563662364895,31.2823255688897,30.0924949615559,30.9319460035399,251366.988003606,0.0,1.0
2020-03-04,34.39,34.39,33.56,33.569,11183,31.3790449280748,31.3790449280748,30.6217140967197,30.6299261177826,12256.0572153015,0.0,1.0
2020-03-05,33.11,33.69,32.84,33.66,28616,30.2111130435754,30.7403321787392,29.9647524116888,30.7129587751962,31361.828961197,0.0,1.0
2020-03-06,32.57,32.62,31.982,32.02,20056,29.7183917798022,29.7640141190405,29.1818730703603,29.2165460481813,21980.4599400953,0.0,1.0
2020-03-09,30.13,30.879,29.21,30.34,661238,27.4920216249751,28.1754442667643,26.6525705829912,27.6836354497758,724686.64588496,0.0,1.0
2020-03-10,31.23,31.23,29.75,31.0,114318,28.4957130882168,28.4957130882168,27.1452918467644,28.2858503277209,125287.306513354,0.0,1.0
2020-03-11,29.69,30.49,29.376,30.49,147286,27.0905450396785,27.8205024674906,26.8040367492622,27.8205024674906,161418.728696493,0.0,1.0
2020-03-12,26.41,28.23,25.65,27.43,315516,24.0977195856486,25.7583727339213,23.4042600292271,25.0284153061091,345791.12477359,0.0,1.0
2020-03-13,28.43,28.43,26.52,28.15,99625,25.9408620908743,25.9408620908743,24.1980887319728,25.6853769911401,109184.44961767,0.0,1.0
2020-03-16,24.61,26.46,23.59,25.84,218594,22.4553153730713,24.1433419248869,21.5246196526108,23.5776249183325,239569.039696111,0.0,1.0
2020-03-17,26.08,26.32,24.687,25.35,127459,23.7966121466761,24.0155993750198,22.5255737754982,23.1305259937975,139689.242296799,0.0,1.0
2020-03-18,24.56,24.917,23.026,24.535,120150,22.409693033833,22.7354365359942,21.0099996660032,22.3868818642139,131678.912136142,0.0,1.0
2020-03-19,24.86,25.12,23.42,24.07,102255,22.6834270692626,22.9206632333015,21.3695036992007,21.9625941092981,112066.809492144,0.0,1.0
2020-03-20,23.1,24.66,23.1,24.66,136492,21.2211398519979,22.6542557900549,21.2211398519979,22.6542557900549,148576.618503514,0.1574,1.0
2020-03-23,22.11,23.26,21.885,23.26,73151,20.3116624297694,21.368126102055,20.1049630156266,21.368126102055,79627.5841818607,0.0,1.0
2020-03-24,24.84,24.84,23.68,24.0,245902,22.8196153213692,22.8196153213692,21.753965008455,22.0479375085692,267673.47275482,0.0,1.0
2020-03-25,25.23,26.356,24.32,24.75,144021,23.1778943058834,24.2123100406605,22.3419100086835,22.736935555712,156772.215027214,0.0,1.0
2020-03-26,27.28,27.28,25.65,25.65,219664,25.0611556347404,25.0611556347404,23.5637332122834,23.5637332122834,239112.433893237,0.0,1.0
2020-03-27,26.1,26.811,25.99,26.32,106604,23.9771320405691,24.6303021892604,23.8760789936548,24.1792381343976,116042.418888642,0.0,1.0
2020-03-30,26.76,27.0,25.901,26.34,55392,24.5834503220547,24.8039296971404,23.7943178920605,24.1976114156548,60296.252177026,0.0,1.0
2020-03-31,26.2,26.897,26.19,26.808,47173,24.0689984468548,24.7093072986661,24.0598118062262,24.6275461970719,51349.5649903748,0.0,1.0
2020-04-01,25.08,25.45,24.73,25.25,119771,23.0400946964549,23.380000399712,22.7185622744549,23.1962675871406,130375.188104682,0.0,1.0
2020-04-02,25.325,26.119,24.865,24.95,68780,23.2651673918548,23.9945866577633,22.8425819229406,22.9206683682834,74869.5881126489,0.0,1.0
2020-04-03,24.75,25.36,24.473,25.35,35148,22.736935555712,23.2973206340548,22.4824656103006,23.2881339934263,38259.9052483772,0.0,1.0
2020-04-06,26.68,26.86,25.57,25.57,29059,24.5099571970261,24.6753167283404,23.4902400872548,23.4902400872548,31631.8022821382,0.0,1.0
2020-04-07,27.24,27.939,27.0,27.872,41150,25.0244090722261,25.6665552521632,24.8039296971404,25.6050047599518,44793.3054788528,0.0,1.0
2020-04-08,28.37,28.37,27.27,27.27,24174,26.0624994632546,26.0624994632546,25.0519689941118,25.0519689941118,26314.2980958879,0.0,1.0
2020-04-09,28.98,29.275,28.54,28.75,62010,26.6228845415974,26.8938904401402,26.2186723539403,26.4115918071402,67500.1913181935,0.0,1.0
2020-04-13,28.09,28.73,26.91,28.73,44683,25.8052735256546,26.3932185258831,24.7212499314833,26.3932185258831,48639.1073805974,0.0,1.0
2020-04-14,29.05,29.05,27.683,28.954,10540,26.6871910259974,26.6871910259974,25.4313772520718,26.5989992759631,11473.1820108653,0.0,1.0
2020-04-15,27.93,28.005,27.65,27.67,160817,25.6582872755975,25.7271870803117,25.4010613379975,25.4194346192546,175055.285715496,0.0,1.0
2020-04-16,27.76,27.93,27.574,27.93,348540,25.5021143849118,25.6582872755975,25.3312428692204,25.6582872755975,379398.753137287,0.0,1.0
2020-04-17,28.96,29.08,28.47,28.47,19918,26.6045112603402,26.7147509478831,26.1543658695403,26.1543658695403,21681.4838038346,0.0,1.0
2020-04-20,28.1,28.65,28.1,28.48,113442,25.8144601662832,26.3197254008545,25.8144601662832,26.1635525101688,123485.8362122,0.0,1.0
2020-04-21,27.472,27.89,27.407,27.71,15345,25.2375391348089,25.6215407130832,25.1778259707232,25.4561811817689,16703.603221701,0.0,1.0
2020-04-22,28.06,28.228,27.52,27.98,14694,25.7777136037689,25.9320491663289,25.2816350098261,25.7042204787403,15994.9655092652,0.0,1.0
2020-04-23,27.98,28.37,27.95,28.082,98001,25.7042204787403,26.0624994632546,25.6766605568546,25.7979242131517,106677.733420001,0.0,1.0
2020-04-24,28.41,28.58,27.97,28.14,19247,26.0992460257688,26.2554189164545,25.6950338381117,25.8512067287974,20951.0753475451,0.0,1.0
2020-04-27,29.33,29.7,28.98,29.045,11258,26.9444169635973,27.2843226668544,26.6228845415974,26.6825977056831,12254.7517152108,0.0,1.0
2020-04-28,29.58,30.09,29.58,29.77,11582,27.1740829793116,27.6426016513687,27.1740829793116,27.3486291512544,12607.4377656397,0.0,1.0
2020-04-29,30.67,30.776,30.33,30.398,18373,28.1754268078258,28.2728051984886,27.8630810264544,27.9255501827287,19999.6938411413,0.0,1.0
2020-04-30,29.8,30.29,29.795,30.29,415847,27.3761890731402,27.8263344639401,27.3715957528259,27.8263344639401,452664.925965115,0.0,1.0
2020-05-01,28.836,29.06,28.712,29.03,12280,26.490596916546,26.6963776666259,26.3766825727517,26.6688177447402,13367.2367261315,0.0,1.0
2020-05-04,28.9,28.909,28.52,28.52,27649,26.5493914165688,26.5576593931345,26.2002990726831,26.2002990726831,30096.9648404569,0.0,1.0
2020-05-05,29.18,29.516,29.12,29.44,74169,26.8066173541688,27.1152884792887,26.7514975103974,27.0454700105116,80735.7150440105,0.0,1.0
2020-05-06,28.93,29.3,28.93,29.28,49281,26.5769513384545,26.9168570417116,26.5769513384545,26.8984837604545,53644.201392548,0.0,1.0
2020-05-07,29.31,29.595,29.231,29.449,77150,26.9260436823402,27.1878629402545,26.8534692213745,27.0537379870773,83980.6444153948,0.0,1.0
2020-05-08,30.09,30.37,29.74,29.74,81125,27.6426016513687,27.8998275889687,27.3210692293687,27.3210692293687,88307.5797563046,0.0,1.0
2020-05-11,29.83,30.059,29.63,29.7,72086,27.4037489950259,27.6141230654201,27.2200161824545,27.2843226668544,78468.2920716545,0.0,1.0
2020-05-12,29.03,29.779,29.03,29.725,43692,26.6688177447402,27.3568971278202,26.6688177447402,27.3072892684259,47560.3670226498,0.0,1.0
2020-05-13,28.21,28.83,27.988,28.705,63593,25.9155132131974,26.4850849321688,25.7115697912432,26.3702519243117,69223.3456942088,0.0,1.0
2020-05-14,28.645,29.71,27.41,27.72,649492,26.3151320805403,27.293509307483,25.1805819629118,25.4653678223975,706996.198349235,0.0,1.0
2020-05-15,28.737,28.838,28.31,28.31,32743,26.3996491743231,26.4924342446717,26.0073796194831,26.0073796194831,35641.9732999776,0.0,1.0
2020-05-18,30.24,30.344,29.64,29.64,49856,27.7804012607973,27.8759423233344,27.229202823083,27.229202823083,54270.1102783398,0.0,1.0
2020-05-19,29.93,30.39,29.89,30.02,33892,27.4956154013116,27.9182008702258,27.4588688387973,27.5782951669687,36892.7025343689,0.0,1.0
2020-05-20,30.41,30.56,30.28,30.28,12152,27.936574151483,28.0743737609115,27.8171478233115,27.8171478233115,13227.9039654683,0.0,1.0
2020-05-21,30.35,30.48,30.16,30.41,22900,27.8814543077115,28.0008806358829,27.7069081357687,27.936574151483,24927.5017124114,0.0,1.0
2020-05-22,30.4,30.4,30.115,30.115,5024,27.9273875108544,27.9273875108544,27.6655682529401,27.6655682529401,5468.81085603297,0.0,1.0
2020-05-26,31.207,31.45,31.207,31.34,13572,28.66874940958,28.8919847768543,28.66874940958,28.79093172994,14773.6267790763,0.0,1.0
2020-05-27,32.0,32.0,31.37,31.91,44309,29.3972500114257,29.3972500114257,28.8184916518257,29.3145702457685,48231.9944705343,0.0,1.0
2020-05-28,31.71,32.169,31.67,32.12,17128,29.1308374331971,29.5525042380485,29.0940908706828,29.5074896989685,18644.4650362525,0.0,1.0
2020-05-29,31.83,31.9,31.37,31.56,16049,29.24107712074,29.30538360514,28.8184916518257,28.9930378237686,17469.9334053489,0.0,1.0
2020-06-01,32.05,32.2,31.81,31.81,204436,29.4431832145685,29.5809828239971,29.2227038394828,29.2227038394828,222536.189523081,0.0,1.0
2020-06-02,32.41,32.42,32.16,32.17,276247,29.7739022771971,29.7830889178256,29.5442362614828,29.5534229021114,300705.133866747,0.0,1.0
2020-06-03,33.22,33.263,32.956,32.973,10645,30.5180201681113,30.5575227228141,30.275492855517,30.2911101445856,11587.4784160969,0.0,1.0
2020-06-04,33.22,33.32,33.03,33.06,7367,30.5180201681113,30.609886574397,30.3434739961684,30.3710339180541,8019.25349848623,0.0,1.0
2020-06-05,34.15,34.49,34.15,34.21,10913,31.3723777465683,31.6847235279397,31.3723777465683,31.4274975903398,11879.2063837356,0.0,1.0
2020-06-08,34.68,34.68,34.435,34.52,6379,31.8592696998826,31.8592696998826,31.6341970044826,31.7122834498254,6943.77875211669,0.0,1.0
2020-06-09,34.03,34.26,33.964,34.26,6497,31.2621380590255,31.4734307934826,31.2015062308769,31.4734307934826,7072.22614085314,0.0,1.0
2020-06-10,33.46,33.67,33.323,33.52,11485,30.738499543197,30.9314189963969,30.6126425665855,30.7936193869684,12501.8496579496,0.0,1.0
2020-06-11,31.31,32.26,31.26,32.26,4533,28.7633718080543,29.6361026677685,28.7174386049114,29.6361026677685,4934.33909442624,0.0,1.0
2020-06-12,31.79,31.81,31.16,31.78,8248,29.2043305582257,29.2227038394828,28.6255721986257,29.1951439175971,8978.25476523883,0.0,1.0
2020-06-15,32.124,32.24,31.215,31.24,19399,29.5111643552199,29.6177293865114,28.6760987220829,28.6990653236543,21116.5330008327,0.0,1.0
2020-06-16,32.687,33.24,32.564,33.01,9439,30.0283722226085,30.5363934493684,29.915376542877,30.3251007149113,10274.7025617228,0.0,1.0
2020-06-17,32.583,32.815,32.5,32.64,10465,29.9328311600713,30.1459612226542,29.8565820428542,29.9851950116542,11391.5417214142,0.0,1.0
2020-06-18,32.483,32.6,32.4,32.6,7729,29.8409647537856,29.9484484491399,29.7647156365685,29.9484484491399,8413.30396223703,0.0,1.0
2020-06-19,32.273,33.03,32.09,33.03,3205,29.6480453005856,30.3434739961684,29.4799297770828,30.3434739961684,3488.76170254492,0.0,1.0
2020-06-22,32.301,32.368,31.99,32.08,117576,29.6737678943456,29.7353183865571,29.3880633707971,29.4707431364542,127985.848966746,0.0,1.0
2020-06-23,32.364,32.69,32.35,32.61,27395,29.7316437303056,30.031128214797,29.7187824334256,29.9576350897685,29820.4763935158,0.0,1.0
2020-06-24,31.365,31.69,31.18,31.685,9393,28.8138983315114,29.11246415194,28.6439454798829,29.1078708316257,10224.6298508594,0.0,1.0
2020-06-25,31.642,31.642,31.086,31.373,75452,29.0683682769228,29.0683682769228,28.5575910579743,28.8212476440143,82132.3082622214,0.0,1.0
2020-06-26,31.075,31.48,30.93,31.47,38673,28.653958918168,29.0274055267556,28.5202558113898,29.0181846228398,41940.5736719342,0.1159,1.0
2020-06-29,31.3883,31.4496,30.9772,31.21,31158,28.9428498378482,28.9993739788517,28.5637784778721,28.7784411210305,33790.6134634015,0.0,1.0
2020-06-30,31.963,32.0,31.48,31.48,14913,29.4727751858859,29.5068925303742,29.0274055267556,29.0274055267556,16173.0348090284,0.0,1.0
2020-07-01,31.885,32.004,31.85,31.96,25064,29.4008521353431,29.5105808919404,29.368578971638,29.4700089147112,27181.7169217117,0.0,1.0
2020-07-02,32.022,32.43,32.0,32.28,41235,29.5271785189888,29.9033913987511,29.5068925303742,29.7650778400149,44719.0431402323,0.0,1.0
2020-07-06,32.36,32.58,32.3,32.58,17722,29.8388450713409,30.0417049574872,29.7835196478464,30.0417049574872,19219.3738942936,0.0,1.0
2020-07-07,31.989,32.275,31.989,32.167,5619,29.4967495360668,29.7604673880571,29.4967495360668,29.660881625767,6093.76266290689,0.0,1.0
2020-07-08,32.06,32.15,31.865,32.14,22889,29.5622179538686,29.6452060891103,29.3824103275116,29.6359851851945,24822.9460030745,0.0,1.0
2020-07-09,31.76,32.15,31.46,32.15,24100,29.2855908363963,29.6452060891103,29.0089637189241,29.6452060891103,26136.2662708767,0.0,1.0
2020-07-10,32.09,32.12,31.888,31.899,19876,29.5898806656158,29.6175433773631,29.4036184065178,29.4137614008252,21555.3704730268,0.0,1.0
2020-07-13,31.912,32.56,31.82,32.4,18300,29.4257485759156,30.0232631496557,29.3409162598908,29.8757286870038,19846.2104878441,0.0,1.0
2020-07-14,32.46,32.46,31.83,31.87,18469,29.9310541104983,29.9310541104983,29.3501371638065,29.3870207794695,20029.4896994531,0.0,1.0
2020-07-15,32.95,33.053,32.72,32.78,28355,30.3828784023696,30.4778537127018,30.1707976123076,30.226123035802,30750.7813323945,0.0,1.0
2020-07-16,32.988,33.09,32.78,32.78,74446,30.4179178372495,30.51197105719,30.226123035802,30.226123035802,80736.1194523519,0.0,1.0
2020-07-17,33.219,33.225,33.2,33.224,6404,30.6309207177031,30.6364532600525,30.6134010002632,30.635531169661,6945.08917836905,0.0,1.0
2020-07-20,33.226,33.242,33.08,33.08,10322,30.6373753504441,30.6521287967093,30.5027501532743,30.5027501532743,11194.1303090452,0.0,1.0
2020-07-21,33.319,33.52,33.319,33.48,8415,30.7231297568605,30.9084699255669,30.7231297568605,30.871586309904,9126.00334727913,0.0,1.0
2020-07-22,33.6736,33.6736,33.31,33.31,8261,31.0501030097127,31.0501030097127,30.7148309433363,30.7148309433363,8958.99152131585,0.0,1.0
2020-07-23,33.5901,33.97,33.5767,33.88,11829,30.9731084620163,31.3234106017753,30.9607524507692,31.2404224665336,12828.4603202572,0.0,1.0
2020-07-24,33.3762,33.51,33.37,33.51,1996,30.7758733272586,30.8992490216512,30.7701563668308,30.8992490216512,2164.6467832643,0.0,1.0
2020-07-27,33.666,33.666,33.4704,33.4704,8596,31.0430951227368,31.0430951227368,30.8627342421448,30.8627342421448,9322.29646740479,0.0,1.0
2020-07-28,33.3536,33.61,33.32,33.4903,9326,30.755034084409,30.9914580608086,30.7240518472521,30.8810838409372,10113.9759021658,0.0,1.0
2020-07-29,33.9561,33.98,33.7101,33.74,22818,31.3105935453324,31.3326315056911,31.0837593090052,31.1113298117133,24745.9470443512,0.0,1.0
2020-07-30,33.83,33.83,33.64,33.65,8544,31.1943179469549,31.1943179469549,31.0191207725558,31.0283416764716,9265.90286383279,0.0,1.0
2020-07-31,33.78,33.78,33.33,33.5019,14861,31.1482134273762,31.1482134273762,30.7332727511678,30.8917800894794,16116.6412054564,0.0,1.0
2020-08-03,34.1,34.1,33.79,33.86,31101,31.44328235268,31.44328235268,31.157434331292,31.2219806587022,33728.7973979474,0.0,1.0
2020-08-04,34.095,34.095,33.94,33.96,6439,31.4386719007221,31.4386719007221,31.2957478900281,31.3141896978596,6983.04641154252,0.0,1.0
2020-08-05,34.19,34.31,34.0407,34.23,20972,31.5262704879216,31.6369213349105,31.3886023924596,31.5631541035846,22743.9741175446,0.0,1.0
2020-08-06,34.1652,34.2112,34.04,34.2112,3540,31.5034026462106,31.545818804223,31.3879569291855,31.545818804223,3839.10301240263,0.0,1.0
2020-08-07,34.4471,34.47,34.11,34.11,171038,31.7633399275954,31.7844557975624,31.4525032565957,31.4525032565957,185489.407072124,0.0,1.0
2020-08-10,34.64,34.64,34.52,34.56,13753,31.94121116413,31.94121116413,31.8305603171411,31.8674439328041,14915.0236524219,0.0,1.0
2020-08-11,34.3684,34.79,34.3684,34.75,8454,31.6907714137785,32.0795247228661,31.6907714137785,32.0426411072032,9168.29854995813,0.0,1.0
2020-08-12,34.77,34.82,34.7001,34.7001,9355,32.0610829150347,32.1071874346134,31.9966287966636,31.9966287966636,10145.4261810809,0.0,1.0
2020-08-13,34.73,34.7693,34.56,34.63,17680,32.0241992993717,32.0604374517606,31.8674439328041,31.9319902602143,19173.8252144854,0.0,1.0
2020-08-14,34.6625,34.7899,34.52,34.69,12589,31.9619581979404,32.079432513827,31.8305603171411,31.9873156837087,13652.6745263098,0.0,1.0
2020-08-17,34.7706,34.86,34.73,34.73,69968,32.0616361692696,32.1440710502763,32.0241992993717,32.0241992993717,75879.7625909003,0.0,1.0
2020-08-18,34.6873,34.82,34.64,34.77,28513,31.9848260396515,32.1071874346134,31.94121116413,32.0610829150347,30922.1311278633,0.0,1.0
2020-08-19,34.5672,34.77,34.45,34.66,25094,31.8740829836234,32.0610829150347,31.7660139897309,31.9596529719615,27214.2516930033,0.0,1.0
2020-08-20,34.4404,34.4966,34.28,34.3,8335,31.7571619219718,31.8089834019783,31.6092586231633,31.6277004309948,9039.24395716834,0.0,1.0
2020-08-21,34.42,34.42,34.2801,34.35,6357,31.7383512779837,31.7383512779837,31.6093508322025,31.6738049505735,6894.11803667896,0.0,1.0
2020-08-24,34.7067,34.7067,34.57,34.63,13591,32.002714593248,32.002714593248,31.8766648367198,31.9319902602143,14739.3358874475,0.0,1.0
2020-08-25,34.76,34.86,34.55,34.86,17414,32.0518620111189,32.1440710502763,31.8582230288883,32.1440710502763,18885.3502423671,0.0,1.0
2020-08-26,34.76,34.79,34.52,34.61,16826,32.0518620111189,32.0795247228661,31.8305603171411,31.9135484523828,18247.6687250527,0.0,1.0
2020-08-27,34.8023,34.94,34.75,34.78,18217,32.0908664346825,32.2178382816023,32.0426411072032,32.0703038189504,19756.1976206042,0.0,1.0
2020-08-28,34.89,34.98,34.7767,34.94,19761,32.1717337620236,32.2547218972652,32.0672609206582,32.2178382816023,21430.6538497424,0.0,1.0
2020-08-31,34.8784,34.93,34.861,34.87,9072,32.1610375134813,32.2086173776865,32.1449931406679,32.1532919541921,9838.51483856403,0.0,1.0
2020-09-01,34.91,34.91,34.75,34.87,13033,32.1901755698551,32.1901755698551,32.0426411072032,32.1532919541921,14134.1891414247,0.0,1.0
2020-09-02,35.6033,35.65,35.0,35.0,10455,32.8294608383334,32.87252245962,32.2731637050967,32.2731637050967,11338.3677951044,0.0,1.0
2020-09-03,34.5393,35.39,34.37,35.39,12286,31.8483566616985,32.6327789578107,31.692246758405,32.6327789578107,13324.0733362652,0.0,1.0
2020-09-04,34.2868,34.76,33.85,34.76,6705,31.615528837826,32.0518620111189,31.2127597547864,32.0518620111189,7271.52138366091,0.0,1.0
2020-09-08,33.6037,33.97,33.5,33.69,8782,30.9856488913417,31.3234106017753,30.8900281177354,31.0652252921345,9524.01204941239,0.0,1.0
2020-09-09,34.1739,34.29,33.9,33.9,10964,31.5114248326173,31.6184795270791,31.2588642743651,31.2588642743651,11890.3744146843,0.0,1.0
2020-09-10,33.6969,34.2799,33.66,34.27,7740,31.0715877158364,31.6091664141242,31.0375625803873,31.6000377192476,8393.9709932193,0.0,1.0
2020-09-11,33.72,33.874,33.47,33.86,184717,31.0928880038818,31.2348899241842,30.8623654059882,31.2219806587022,200324.178288694,0.0,1.0
2020-09-14,34.2004,34.26,34.0,34.0,6815,31.535860227994,31.5908168153318,31.3510733135225,31.3510733135225,7390.81554506325,0.0,1.0
2020-09-15,34.3031,34.46,34.235,34.44,21243,31.6305589112087,31.7752348936467,31.5677645555425,31.7567930858152,23037.8715515449,0.0,1.0
2020-09-16,34.3298,34.66,34.3298,34.465,6838,31.6551787246637,31.9596529719615,31.6551787246637,31.7798453456045,7415.75886972011,0.0,1.0
2020-09-17,34.24,34.24,33.8,33.85,6346,31.5723750075003,31.5723750075003,31.1666552352077,31.2127597547864,6882.18862053873,0.0,1.0
2020-09-18,33.7572,34.04,33.6615,34.01,6866,31.2550099365283,31.5168479091697,31.1664035221656,31.4890716037269,7415.67306075683,0.13862,1.0
2020-09-21,33.1748,33.29,32.88,33.21,14147,30.7157792601975,30.8224402730981,30.442830765379,30.7483701252505,15279.5698791912,0.0,1.0
2020-09-22,33.4134,33.5,33.16,33.37,11185,30.9366934761531,31.0168744111982,30.7020762828457,30.8965104209458,12080.4403123456,0.0,1.0
2020-09-23,32.771,33.45,32.771,33.44,3790,30.3419101889366,30.9705805687934,30.3419101889366,30.9613218003125,4093.41696770585,0.0,1.0
2020-09-24,32.8671,33.175,32.63,32.65,21569,30.4308869540386,30.7159644355672,30.2113615533551,30.229879090317,23295.7547695112,0.0,1.0
2020-09-25,33.3,33.3633,32.78,32.8,13518,30.8316990415791,30.8903070460635,30.3502430805695,30.3687606175314,14600.2138705667,0.0,1.0
2020-09-28,33.828,33.9553,33.7699,33.7699,3810,31.3205620173735,31.4384261401361,31.2667685724992,31.2667685724992,4115.01811265416,0.0,1.0
2020-09-29,33.6992,33.892,33.67,33.892,19807,31.2013090793388,31.3798181356516,31.1742734753744,31.3798181356516,21392.6938995646,0.0,1.0
2020-09-30,33.9305,34.1599,33.7201,33.8627,42647,31.4154643943033,31.6278605432564,31.220659905464,31.3526899440024,46061.2014305412,0.0,1.0
2020-10-01,33.9654,34.1,33.89,34.1,15433,31.4477774963018,31.5724005200555,31.3779663819554,31.5724005200555,16668.5234993679,0.0,1.0
2020-10-02,34.03,34.1772,33.6595,33.6595,15979,31.5075891406888,31.6438782127284,31.1645517684694,31.1645517684694,17258.2347564569,0.0,1.0
2020-10-05,34.6545,34.7031,34.4137,34.4137,19429,32.0857992323244,32.1307968471418,31.862848087303,31.862848087303,20984.4322600414,0.0,1.0
2020-10-06,34.43,35.09,34.43,34.81,44996,31.877939879927,32.48901859967,31.877939879927,32.2297730822033,48598.2559047209,0.0,1.0
2020-10-07,34.9793,35.03,34.67,34.67,2388,32.3865240325858,32.4334659887843,32.1001503234699,32.1001503234699,2579.17670682891,0.0,1.0
2020-10-08,35.3375,35.3375,35.2088,35.2088,3409,32.7181731195736,32.7181731195736,32.5990127692237,32.5990127692237,3681.91515644043,0.0,1.0
2020-10-09,35.5007,35.6599,35.4631,35.4798,6459,32.8692762211828,33.0166758153996,32.8344632516944,32.8499253950576,6976.08976105859,0.0,1.0
2020-10-12,35.75,35.89,35.67,35.67,19560,33.100097319413,33.2297200781464,33.0260271715654,33.0260271715654,21125.9197594529,0.0,1.0
2020-10-13,35.75,35.79,35.55,35.71,18950,33.100097319413,33.1371323933368,32.9149219497939,33.0630622454892,20467.0848385292,0.0,1.0
2020-10-14,35.5987,35.86,35.5884,35.82,12132,32.9600121522962,33.2019437727035,32.9504756207608,33.1649086987797,13103.2545256484,0.0,1.0
2020-10-15,35.681,35.75,35.14,35.15,30481,33.0362118168944,33.100097319413,32.5353124420748,32.5445712105557,32921.2249584807,0.0,1.0
2020-10-16,35.7286,35.91,35.71,35.87,165137,33.0802835548637,33.2482376151083,33.0630622454892,33.2112025411844,178357.413666502,0.0,1.0
2020-10-19,35.18,35.91,35.18,35.84,210218,32.5723475159986,33.2482376151083,32.5723475159986,33.1834262357416,227047.474437253,0.0,1.0
2020-10-20,35.35,35.66,35.32,35.44,27596,32.7297465801748,33.0167684030844,32.7019702747319,32.8130754965034,29805.2597996862,0.0,1.0
2020-10-21,35.2747,35.515,35.27,35.49,41935,32.6600280535132,32.8825162601106,32.6556764323272,32.8593693389082,45292.2006703812,0.0,1.0
2020-10-22,35.43,35.45,35.16,35.245,14785,32.8038167280224,32.8223342649844,32.5538299790367,32.6325295111248,15968.6464030425,0.0,1.0
2020-10-23,35.62,35.6244,35.4,35.505,19265,32.9797333291606,32.9838071872922,32.7760404225796,32.8732574916296,20807.3028714652,0.0,1.0
2020-10-26,34.9396,35.2373,34.7,35.2373,13639,32.3497667217164,32.6254002593944,32.1279266289128,32.6254002593944,14730.900797504,0.0,1.0
2020-10-27,34.6715,35.05,34.65,35.0,19327,32.101539138742,32.4519835257462,32.081632786508,32.4056896833414,20874.266420805,0.0,1.0
2020-10-28,33.68,34.2698,33.64,34.05,16082,31.1835322438554,31.7296144088621,31.1464971699316,31.5261066776507,17369.4806529407,0.0,1.0
2020-10-29,33.92,34.07,33.4171,33.63,12542,31.4057426873983,31.5446242146126,30.9401192204911,31.1372384014506,13546.0779970888,0.0,1.0
2020-10-30,33.7,33.86,33.4,33.788,23049,31.2020497808173,31.3501900765126,30.9242867263886,31.2835269434497,24894.2394956866,0.0,1.0
2020-11-02,34.36,34.3926,34.12,34.33,57789,31.8131285005603,31.8433120858082,31.5909180570174,31.7853521951174,62415.4282709111,0.0,1.0
2020-11-03,35.147,35.2199,34.72,34.72,23424,32.5417935800114,32.6092900022376,32.1464441658747,32.1464441658747,25299.2609634675,0.0,1.0
2020-11-04,35.29,35.8857,35.28,35.28,160908,32.6741939692891,33.2257388076995,32.6649352008081,32.6649352008081,173789.85156718,0.0,1.0
2020-11-05,36.12,36.29,35.81,35.81,39766,33.4426717532083,33.6000708173845,33.1556499302987,33.1556499302987,42949.5565007364,0.0,1.0
2020-11-06,36.104,36.2623,36.02,36.17,14203,33.4278577236388,33.5744240286923,33.3500840683988,33.4889655956131,15340.0530850465,0.0,1.0
2020-11-09,36.39,37.74,36.39,37.37,11790,33.6926585021941,34.942592247123,33.6926585021941,34.6000178133276,12733.8749470322,0.0,1.0
2020-11-10,36.67,36.7331,36.39,36.39,9613,33.9519040196608,34.0103268487756,33.6926585021941,33.6926585021941,10382.590319408,0.0,1.0
2020-11-11,36.7778,36.86,36.64,36.86,8810,34.0517135438855,34.127820620799,33.924127714218,34.127820620799,9515.30434973312,0.0,1.0
2020-11-12,36.42,36.6884,36.15,36.6585,47980,33.720434807637,33.9689401536658,33.4704480586512,33.9412564359077,51821.1467310096,0.0,1.0
2020-11-13,37.05,37.07,36.8,36.86,74046,34.3037372219371,34.322254758899,34.0722680099132,34.127820620799,79973.9189421497,0.0,1.0
2020-11-16,37.56,37.57,37.2319,37.39,13116,34.7759344144658,34.7851931829467,34.4721542206057,34.6185353502896,14166.0308571055,0.0,1.0
2020-11-17,37.3043,37.34,37.117,37.27,3358,34.5391877044078,34.5722415078848,34.3657709707595,34.5074301285181,3626.83223682222,0.0,1.0
2020-11-18,36.91,37.415,36.91,37.32,77112,34.1741144632037,34.6416822714919,34.1741144632037,34.5537239709229,83285.3744627266,0.0,1.0
2020-11-19,37.0,37.0166,36.7401,36.7401,4239,34.2574433795323,34.2728129352107,34.0168079867123,34.0168079867123,4578.36267179554,0.0,1.0
2020-11-20,36.8913,36.99,36.89,36.937,9930,34.1568005661444,34.2481846110514,34.1555969262418,34.1991131381023,10724.9684668388,0.0,1.0
2020-11-23,37.17,37.28,37.0701,37.2,30364,34.4148424437086,34.5166888969991,34.3223473465838,34.4426187491514,32794.858260533,0.0,1.0
2020-11-24,37.6225,37.69,37.43,37.44,3109,34.8338017174718,34.8962984047182,34.6555704242134,34.6648291926943,3357.89798221569,0.0,1.0
2020-11-25,37.45,37.51,37.39,37.44,3229,34.6740879611753,34.729640572061,34.6185353502896,34.6648291926943,3487.50485190559,0.0,1.0
2020-11-27,37.51,37.565,37.51,37.5181,1711,34.729640572061,34.7805637987063,34.729640572061,34.7371401745306,1847.97795032842,0.0,1.0
2020-11-30,37.3136,37.55,37.235,37.55,13272,34.5477983590951,34.7666756459848,34.4750244388348,34.7666756459848,14334.5197877024,0.0,1.0
2020-12-01,37.681,37.7738,37.64,37.64,6528,34.8879655130853,34.9738868845886,34.8500045623134,34.8500045623134,7050.61371113029,0.0,1.0
2020-12-02,37.5643,37.61,37.4746,37.52,16469,34.7799156849126,34.8222282568706,34.6968645316384,34.738899340542,17787.4628076907,0.0,1.0
2020-12-03,37.57,37.8441,37.54,37.54,3253,34.7851931829467,35.0389760270097,34.7574168775039,34.7574168775039,3513.42622584357,0.0,1.0
2020-12-04,38.1083,38.1083,37.84,37.84,9617,35.2835926902765,35.2835926902765,35.0351799319325,35.0351799319325,10386.9105483977,0.0,1.0
2020-12-07,38.01,38.25,37.96,38.24,45494,35.1925789961088,35.4147894396517,35.146285153704,35.4055306711707,49136.1244139339,0.0,1.0
2020-12-08,38.1405,38.21,37.95,38.0027,9546,35.3134059247852,35.3777543657278,35.137026385223,35.1858200951177,10310.2264838311,0.0,1.0
2020-12-09,37.96,38.22,37.83,38.22,57708,35.146285153704,35.3870131342088,35.0259211634516,35.3870131342088,62327.9436338704,0.0,1.0
2020-12-10,37.9764,38.0199,37.8,37.8,32310,35.1614695340127,35.2017451769049,34.9981448580087,34.9981448580087,34896.6496640042,0.0,1.0
2020-12-11,37.843,37.96,37.7499,37.835,4157,35.0379575624768,35.146285153704,34.9517584279191,35.030550547692,4489.79797750745,0.0,1.0
2020-12-14,37.77,38.23,37.7501,38.07,26365,34.9703685525658,35.3962719026898,34.9519436032887,35.2481316069945,28475.7093281174,0.0,1.0
2020-12-15,38.3046,38.3699,37.96,37.98,11455,35.4653423155577,35.5258020737383,35.146285153704,35.1648026906659,12372.0557691479,0.0,1.0
2020-12-16,38.28,38.3834,38.26,38.3271,5979,35.4425657450945,35.5383014111876,35.4240482081326,35.4861745446398,6457.66228229902,0.0,1.0
2020-12-17,38.5462,38.5501,38.4492,38.52,10909,35.6890341620575,35.6926450817651,35.5992241077923,35.6647761886374,11782.3445120589,0.0,1.0
2020-12-18,38.35,38.475,38.2,38.475,52938,35.703635239952,35.8200095399519,35.5639860799522,35.8200095399519,56861.781338396,0.21197,1.0
2020-12-21,38.0881,38.15,37.53,37.925,32163,35.4598078065923,35.5174363599523,34.940219831953,35.3079626199525,34546.9317538787,0.0,1.0
2020-12-22,38.145,38.232,38.08,38.11,5282,35.5127813879523,35.5937779007522,35.4522667519523,35.4801965839523,5673.50351409965,0.0,1.0
2020-12-23,38.26,38.409,38.26,38.39,6125,35.6198457439521,35.7585639095519,35.6198457439521,35.740875015952,6578.98694128368,0.0,1.0
2020-12-24,38.39,38.39,38.22,38.2453,2525,35.740875015952,35.740875015952,35.5826059679522,35.6061601262721,2712.15380028429,0.0,1.0
2020-12-28,38.3866,38.72,38.3866,38.72,7087,35.737709634992,36.0481031679515,35.737709634992,36.0481031679515,7612.29068618406,0.0,1.0
2020-12-29,38.1815,38.52,38.0806,38.52,3750,35.5467626835522,35.8619042879518,35.4528253485923,35.8619042879518,4027.95118854103,0.0,1.0
2020-12-30,38.3868,38.494,38.33,38.3499,8698,35.737895833872,35.8376984335518,35.685015351952,35.703542140512,9342.69851678129,0.0,1.0
2020-12-31,38.72,38.72,38.27,38.27,63566,36.0481031679515,36.0481031679515,35.6291556879521,35.6291556879521,68277.5320668798,0.0,1.0
2021-01-04,38.066,38.83,37.8786,38.83,18650,35.4392328303524,36.1505125519514,35.2647644797926,36.1505125519514,20032.3439110107,0.0,1.0
2021-01-05,38.35,38.4,38.0,38.0,15983,35.703635239952,35.7501849599519,35.3777871999525,35.3777871999525,17167.6650257203,0.0,1.0
2021-01-06,39.1166,39.3324,38.35,38.35,67293,36.417335546991,36.6182441385108,35.703635239952,35.703635239952,72280.7784881311,0.0,1.0
2021-01-07,39.56,39.6039,39.295,39.36,38379,36.8301384639505,36.8710091181104,36.5834249479508,36.6439395839507,41223.6636440043,0.0,1.0
2021-01-08,39.6423,39.79,39.29,39.79,152343,36.9067593030704,37.0442671759502,36.5787699759508,37.0442671759502,163634.711444241,0.0,1.0
2021-01-11,39.6392,39.75,39.45,39.45,7958,36.9038732204304,37.0070273999503,36.7277290799506,36.7277290799506,8547.84948224253,0.0,1.0
2021-01-12,39.76,39.851,39.55,39.55,21212,37.0163373439502,37.1010578343501,36.8208285199505,36.8208285199505,22784.240163022,0.0,1.0
2021-01-13,39.6063,39.76,39.6,39.76,5968,36.8732435046704,37.0163373439502,36.8673782399504,37.0163373439502,6410.35005152343,0.0,1.0
2021-01-14,39.57,39.83,39.57,39.67,17024,36.8394484079505,37.0815069519502,36.8394484079505,36.9325478479504,18285.8242756593,0.0,1.0
2021-01-15,39.4678,39.585,39.11,39.5,134521,36.7443007802706,36.8534133239505,36.4111909839511,36.7742787999506,144491.739155661,0.0,1.0
2021-01-19,39.6922,39.77,39.62,39.74,9569,36.9532159236303,37.0256472879502,36.8859981279504,36.9977174559503,10278.2573128398,0.0,1.0
2021-01-20,40.0,40.08,39.78,39.82,25087,37.2397759999499,37.3142555519498,37.0349572319502,37.0721970079502,26946.456391181,0.0,1.0
2021-01-21,39.9,40.105,39.87,40.105,13600,37.1466765599501,37.3375304119498,37.1187467279501,37.3375304119498,14608.0363104421,0.0,1.0
2021-01-22,39.74,39.86,39.63,39.67,8217,36.9977174559503,37.1094367839501,36.8953080719504,36.9325478479504,8826.04664433109,0.0,1.0
2021-01-25,39.805,40.0,39.51,39.96,22075,37.0582320919502,37.2397759999499,36.7835887439506,37.20253622395,23711.2059965448,0.0,1.0
2021-01-26,39.5824,40.04,39.58,40.04,36146,36.8509927385105,37.2770157759499,36.8487583519505,37.2770157759499,38825.1529762677,0.0,1.0
2021-01-27,38.58,39.16,38.51,39.16,43281,35.9177639519517,36.457740703951,35.8525943439518,36.457740703951,46489.0014376651,0.0,1.0
2021-01-28,38.88,39.12,38.823,38.823,26622,36.1970622719514,36.420500927951,36.1439955911514,36.1439955911514,28595.2310776904,0.0,1.0
2021-01-29,38.27,38.89,38.21,38.89,13431,35.6291556879521,36.2063722159513,35.5732960239522,36.2063722159513,14426.5099768785,0.0,1.0
2021-02-01,38.84,38.88,38.44,38.57,53745,36.1598224959514,36.1970622719514,35.7874247359519,35.9084540079517,57728.59643417,0.0,1.0
2021-02-02,39.27,39.4,39.1,39.1,12636,36.5601500879509,36.6811793599507,36.4018810399511,36.4018810399511,13572.5843249078,0.0,1.0
2021-02-03,39.15,39.29,38.99,39.29,29875,36.448430759951,36.5787699759508,36.2994716559512,36.5787699759508,32089.3444687102,0.0,1.0
2021-02-04,39.5,39.5552,39.24,39.24,20448,36.7742787999506,36.8256696908305,36.5322202559509,36.5322202559509,21963.6122408765,0.0,1.0
2021-02-05,39.75,39.845,39.71,39.78,12349,37.0070273999503,37.0954718679501,36.9697876239503,37.0349572319502,13264.3117939448,0.0,1.0
2021-02-08,40.16,40.16,39.92,39.92,17955,37.3887351039497,37.3887351039497,37.16529644795,37.16529644795,19285.8302907345,0.0,1.0
2021-02-09,40.2585,40.3111,40.1227,40.25,7392,37.4804380523496,37.5294083577896,37.3540090128298,37.4725245999496,7939.89738285208,0.0,1.0
2021-02-10,40.2703,40.47,40.17,40.4,52363,37.4914237862696,37.6773433679494,37.3980450479497,37.6121737599494,56244.162156153,0.0,1.0
2021-02-11,40.49,40.49,40.2601,40.47,12770,37.6959632559493,37.6959632559493,37.4819276433896,37.6773433679494,13716.5164473784,0.0,1.0
2021-02-12,40.63,40.64,40.42,40.42,12437,37.8263024719492,37.8356124159491,37.6307936479494,37.6307936479494,13358.8343818359,0.0,1.0
2021-02-16,40.44,40.82,40.44,40.82,16015,37.6494135359494,38.0031914079489,37.6494135359494,38.0031914079489,17202.0368758625,0.0,1.0
2021-02-17,40.38,40.42,40.19,40.31,35308,37.5935538719495,37.6307936479494,37.4166649359497,37.5283842639496,37925.0401506684,0.0,1.0
2021-02-18,40.22,40.32,40.07,40.14,8586,37.4445947679497,37.5376942079495,37.3049456079499,37.3701152159498,9222.39704128353,0.0,1.0
2021-02-19,40.41,40.5201,40.38,40.38,13760,37.6214837039494,37.7239861873893,37.5935538719495,37.5935538719495,14779.8955611532,0.0,1.0
2021-02-22,40.1363,40.35,40.12,40.22,15781,37.3666705366698,37.5656240399495,37.3514953279498,37.4445947679497,16950.6927216976,0.0,1.0
2021-02-23,40.1727,40.2897,39.69,40.0,21108,37.4005587328297,37.5094850776296,36.9511677359503,37.2397759999499,22672.5316500598,0.0,1.0
2021-02-24,40.63,40.67,40.11,40.17,28847,37.8263024719492,37.8635422479491,37.3421853839498,37.3980450479497,30985.1487828914,0.0,1.0
2021-02-25,39.7328,40.55,39.581,40.55,44850,36.9910142962703,37.7518229199493,36.8496893463505,37.7518229199493,48174.2962149507,0.0,1.0
2021-02-26,39.6406,39.96,39.43,39.96,10652,36.9051766125904,37.20253622395,36.7091091919507,37.20253622395,11441.5296160904,0.0,1.0
2021-03-01,40.4179,40.614,40.26,40.26,13793,37.6288385597094,37.8114065615492,37.4818345439496,37.4818345439496,14815.3415316124,0.0,1.0
2021-03-02,40.2405,40.415,40.15,40.41,8603,37.4636801531496,37.6261386759494,37.3794251599498,37.6214837039494,9240.6570866716,0.0,1.0
2021-03-03,39.7882,40.32,39.7882,40.32,11210,37.0425913860302,37.5376942079495,37.0425913860302,37.5376942079495,12040.8887529453,0.0,1.0
2021-03-04,38.967,39.84,38.9125,39.8,15143,36.2780587847512,37.0908168959501,36.2273195899513,37.0535771199502,16265.4039594872,0.0,1.0
2021-03-05,39.9584,40.005,38.761,39.19,12179,37.20104663291,37.2444309719499,36.0862739383515,36.485670535951,13081.7113400643,0.0,1.0
2021-03-08,40.07,40.5856,40.07,40.4723,6431,37.3049456079499,37.7849663205892,37.3049456079499,37.6794846550694,6907.66775826862,0.0,1.0
2021-03-09,40.4337,40.64,40.305,40.41,6311,37.6435482712294,37.8356124159491,37.5237292919496,37.6214837039494,6778.77332023531,0.0,1.0
2021-03-10,40.68,40.84,40.53,40.57,11085,37.8728521919491,38.0218112959489,37.7332030319493,37.7704428079492,11906.6237133273,0.0,1.0
2021-03-11,41.0748,41.211,40.97,40.97,17273,38.2404087810686,38.3672102183484,38.1428405679487,38.1428405679487,18553.2802345784,0.0,1.0
2021-03-12,41.29,41.31,41.03,41.03,16133,38.4407587759483,38.4593786639483,38.1987002319487,38.1987002319487,17328.783073262,0.0,1.0
2021-03-15,41.7433,41.7433,41.3764,41.43,58269,38.8627785374678,38.8627785374678,38.5211966921082,38.5710979919482,62587.9167480258,0.0,1.0
2021-03-16,41.5345,41.81,41.5,41.76,91874,38.668386906748,38.9248758639477,38.6362675999481,38.8783261439477,98683.7299989383,0.0,1.0
2021-03-17,41.6087,41.68,41.3297,41.42,2913,38.7374666912279,38.8038465919478,38.4777192536283,38.5617880479482,3128.91248325867,0.0,1.0
2021-03-18,41.2715,41.7685,41.2508,41.53,9335,38.4235353795484,38.8862395963477,38.4042637954684,38.664197431948,10026.9131586748,0.0,1.0
2021-03-19,41.27,41.4025,41.0343,41.1588,6368,38.4677296837163,38.59123281391,38.248033926836,38.3640802642632,6831.89161826851,0.04897,1.0
2021-03-22,41.35,41.465,41.215,41.215,5701,38.5422976113804,38.6494890073975,38.4164642334472,38.4164642334472,6116.30246792537,0.0,1.0
2021-03-23,40.8363,41.29,40.745,41.29,2811,38.0634783058673,38.4863716656323,37.9783776584207,38.4863716656323,3015.77376553907,0.0,1.0
2021-03-24,40.7804,41.265,40.7804,41.1999,4626,38.011373966412,38.4630691882373,38.011373966412,38.4023895371006,4962.99161842182,0.0,1.0
2021-03-25,41.2237,41.2305,40.55,40.655,5568,38.4245734955807,38.4309117694322,37.7966183347394,37.8944887397985,5973.61377677749,0.0,1.0
2021-03-26,41.9893,41.9893,41.37,41.37,3840,39.1381885633261,39.1381885633261,38.5609395932964,38.5609395932964,4119.73363915689,0.0,1.0
2021-03-29,41.8981,42.1209,41.795,42.1209,7094,39.053181125789,39.2608528043336,38.9570817090119,39.2608528043336,7610.77875942161,0.0,1.0
2021-03-30,41.8707,41.8756,41.71,41.71,2218,39.0276416105641,39.0322088961335,38.8778532858688,38.8778532858688,2379.57531553385,0.0,1.0
2021-03-31,41.9559,42.16,41.9559,41.97,2097,39.1070564535264,39.2972978789794,39.1070564535264,39.1201990507772,2249.76079200833,0.0,1.0
2021-04-01,42.39,42.39,42.1,42.1,10111,39.5116806710137,39.5116806710137,39.2413719332313,39.2413719332313,10847.5590691446,0.0,1.0
2021-04-05,42.8456,42.8456,42.5,42.5,24660,39.9363450190607,39.9363450190607,39.6142115715518,39.6142115715518,26456.4144639606,0.0,1.0
2021-04-06,42.7815,42.9199,42.77,42.88,2967,39.8765974670198,40.0055999818787,39.8658783274181,39.9684092279563,3183.13794462982,0.0,1.0
2021-04-07,42.5768,42.86,42.52,42.86,176424,39.6857967821093,39.9497672460402,39.6328535534678,39.9497672460402,189276.012384014,0.0,1.0
2021-04-08,42.7038,42.7219,42.51,42.69,23233,39.8041733672761,39.8210443609101,39.6235325625098,39.791310399754,24925.461364201,0.0,1.0
2021-04-09,42.9559,42.9559,42.715,42.715,4006,40.0391555493276,40.0391555493276,39.8146128771491,39.8146128771491,4297.82629126627,0.0,1.0
2021-04-12,43.0868,43.09,42.87,42.87,8779,40.1611673209679,40.1641500380745,39.9590882369982,39.9590882369982,9418.52646306207,0.0,1.0
2021-04-13,43.02,43.0853,42.882,43.08,13910,40.0989031013684,40.1597691723242,39.9702734261479,40.1548290471165,14923.3059689251,0.0,1.0
2021-04-14,43.01,43.23,43.0,43.0,13969,40.0895821104104,40.2946439114867,40.0802611194524,40.0802611194524,14986.6039597351,0.0,1.0
2021-04-15,43.4747,43.49,43.29,43.34,10904,40.5227285602292,40.536989676395,40.3505698572348,40.3971748120248,11698.3269795226,0.0,1.0
2021-04-16,43.7431,43.8,43.641,43.65,4385,40.7729039575423,40.8259403960934,40.677736639861,40.6861255317232,4704.43541867264,0.0,1.0
2021-04-19,43.61,43.645,43.43,43.645,355191,40.6488415678912,40.6814650362442,40.4810637306469,40.6814650362442,381065.705996295,0.0,1.0
2021-04-20,43.35,43.57,43.205,43.57,7987,40.4064958029828,40.6115576040591,40.2713414340917,40.6115576040591,8568.83139998596,0.0,1.0
2021-04-21,43.7975,43.85,43.35,43.35,9527,40.8236101483539,40.8725453508834,40.4064958029828,40.4064958029828,10221.0162448562,0.0,1.0
2021-04-22,43.61,43.92,43.5,43.69,11748,40.6488415678912,40.9377922875895,40.546310667353,40.7234094955552,12603.8101022956,0.0,1.0
2021-04-23,44.06,44.135,43.745,43.745,4335,41.0682861610017,41.1381935931868,40.7746749458243,40.7746749458243,4650.79305357946,0.0,1.0
2021-04-26,44.07,44.2,44.06,44.1899,14764,41.0776071519597,41.1987800344139,41.0682861610017,41.1893658335463,15839.5175647168,0.0,1.0
2021-04-27,44.0781,44.1145,43.96,43.96,7348,41.0851571546357,41.1190855617229,40.9750762514216,40.9750762514216,7883.281974095,0.0,1.0
2021-04-28,43.9597,44.17,43.9597,44.17,2487,40.9747966216928,41.1708170615398,40.9747966216928,41.1708170615398,2668.17123973521,0.0,1.0
2021-04-29,44.2041,44.2041,43.9394,44.1,17245,41.2026016407067,41.2026016407067,40.9558750100481,41.1055701248337,18501.2517206407,0.0,1.0
2021-04-30,43.82,44.01,43.795,44.01,4784,40.8445823780094,41.0216812062116,40.8212799006144,41.0216812062116,5132.50149211629,0.0,1.0
2021-05-03,44.0706,44.2172,44.01,44.01,4797,41.0781664114172,41.2148121388616,41.0216812062116,41.0216812062116,5146.44850704052,0.0,1.0
2021-05-04,44.0502,44.0502,43.75,43.81,14157,41.0591515898628,41.0591515898628,40.7793354413033,40.8352613870514,15188.2992524854,0.0,1.0
2021-05-05,44.119,44.201,43.959,43.96,9300,41.123280007654,41.1997121335097,40.9741441523258,40.9750762514216,9977.47990733308,0.0,1.0
2021-05-06,44.3082,44.3082,43.9099,43.9099,11543,41.2996331565796,41.2996331565796,40.9283780867219,40.9283780867219,12383.8764054135,0.0,1.0
2021-05-07,44.82,44.84,44.3,44.3,14209,41.7766814738106,41.7953234557267,41.291989943994,41.291989943994,15244.0873121824,0.0,1.0
2021-05-10,44.66,45.12,44.61,44.85,17318,41.6275456184824,42.056311202551,41.5809406636924,41.8046444466847,18579.5695736768,0.0,1.0
2021-05-11,44.17,44.21,44.0,44.21,19040,41.1708170615398,41.2081010253719,41.0123602152536,41.2081010253719,20427.0126274863,0.0,1.0
2021-05-12,43.0697,44.06,43.0697,44.06,7887,40.1452284264298,41.0682861610017,40.1452284264298,41.0682861610017,8461.54666979957,0.0,1.0
2021-05-13,43.7988,43.915,43.58,43.7292,10179,40.8248218771784,40.9331317921105,40.6208785950171,40.7599477801107,10920.5126856714,0.0,1.0
2021-05-14,44.3296,44.3593,44.02,44.02,3692,41.3195800772297,41.347263420375,41.0310021971697,41.0310021971697,3960.95223848105,0.0,1.0
2021-05-17,44.14,44.2,43.99,44.16,5032,41.1428540886658,41.1987800344139,41.0030392242956,41.1614960705818,5398.56762297851,0.0,1.0
2021-05-18,43.8348,44.1032,43.8348,44.0603,8007,40.8583774446273,41.1085528419403,40.8583774446273,41.0685657907304,8590.28834602322,0.0,1.0
2021-05-19,43.5756,43.5756,43.0,43.3,8667,40.6167773589956,40.6167773589956,40.0802611194524,40.3598908481928,9298.36756525332,0.0,1.0
2021-05-20,43.9614,44.09,43.64,43.64,4070,40.9763811901557,41.0962491338757,40.6768045407652,40.6768045407652,4366.48851858556,0.0,1.0
2021-05-21,44.0344,44.36,43.955,44.18,11419,41.0444244241492,41.3479158897421,40.9704157559426,41.1801380524978,12250.8433399824,0.0,1.0
2021-05-24,44.25,44.35,44.17,44.27,12490,41.2453849892039,41.3385948987841,41.1708170615398,41.26402697112,13399.8628002785,0.0,1.0
2021-05-25,44.0183,44.29,44.0183,44.27,12465,41.0294176287068,41.282668953036,41.0294176287068,41.26402697112,13373.0416177319,0.0,1.0
2021-05-26,44.17,44.18,44.07,44.07,5663,41.1708170615398,41.1801380524978,41.0776071519597,41.0776071519597,6075.53427045455,0.0,1.0
2021-05-27,44.3216,44.389,44.29,44.29,6231,41.3121232844633,41.3749467635203,41.282668953036,41.282668953036,6684.91153791317,0.0,1.0
2021-05-28,44.3692,44.42,44.3,44.31,11823,41.3564912014234,41.4038418354901,41.291989943994,41.301310934952,12684.2736499354,0.0,1.0
2021-06-01,44.4036,44.69,44.32,44.69,9661,41.388555410319,41.6555085913565,41.31063192591,41.6555085913565,10364.7777833059,0.0,1.0
2021-06-02,44.3193,44.435,44.31,44.435,6435,41.309979456543,41.4178233219272,41.301310934952,41.4178233219272,6903.77238749337,0.0,1.0
2021-06-03,44.29,44.34,44.015,44.08,58478,41.282668953036,41.329273907826,41.0263417016906,41.0869281429177,62737.9645183897,0.0,1.0
2021-06-04,44.5724,44.5724,44.38,44.48,3243,41.5458937376902,41.5458937376902,41.3665578716581,41.4597677812382,3479.24379994422,0.0,1.0
2021-06-07,44.4241,44.429,44.34,44.41,5307,41.4076634417829,41.4122307273524,41.329273907826,41.3945208445321,5693.60063099105,0.0,1.0
2021-06-08,44.5591,44.599,44.311,44.48,10142,41.5334968197161,41.5706875736386,41.3022430340478,41.4597677812382,10880.8173355024,0.0,1.0
2021-06-09,44.3734,44.555,44.3734,44.555,4813,41.3604060176258,41.5296752134233,41.3604060176258,41.5296752134233,5163.61406387034,0.0,1.0
2021-06-10,44.44,44.564,44.415,44.5,13240,41.4224838174062,41.5380641052855,41.3991813400111,41.4784097631542,14204.4982766763,0.0,1.0
2021-06-11,44.6079,44.6079,44.42,44.55,5989,41.5789832555912,41.5789832555912,41.4038418354901,41.5250147179443,6425.28249086214,0.0,1.0
2021-06-14,44.4358,44.44,44.295,44.44,10483,41.4185690012038,41.4224838174062,41.287329448515,41.4224838174062,11246.6582654379,0.0,1.0
2021-06-15,44.4605,44.56,44.39,44.39,4488,41.4415918488701,41.5343357089023,41.3758788626161,41.3758788626161,4814.93869076461,0.0,1.0
2021-06-16,44.1019,44.36,44.05,44.36,4512,41.1073411131158,41.3479158897421,41.0589651700437,41.3479158897421,4840.68702600934,0.0,1.0
2021-06-17,43.8105,44.05,43.54,44.05,5568,40.8357274365993,41.0589651700437,40.5835946311851,41.0589651700437,5973.61377677749,0.0,1.0
2021-06-18,43.18,43.45,43.18,43.45,6555,40.2480389566966,40.499705712563,40.2480389566966,40.499705712563,7032.51406371704,0.0,1.0
2021-06-21,43.865,43.899,43.668,43.67,4022,40.8865268373205,40.9182182065777,40.7029033154476,40.7047675136392,4314.99184809609,0.0,1.0
2021-06-22,43.9729,44.04,43.8,43.92,7056,40.9871003297574,41.0496441790857,40.8259403960934,40.9377922875895,7570.01056195078,0.0,1.0
2021-06-23,43.8578,44.019,43.8578,43.94,3204,40.8798157238307,41.0300700980738,40.8798157238307,40.9564342695056,3437.40275517153,0.0,1.0
2021-06-24,44.1122,44.16,43.955,44.019,5809,41.1169417338025,41.1614960705818,40.9704157559426,41.0300700980738,6232.16997652666,0.0,1.0
2021-06-25,44.2696,44.2799,44.01,44.03,9834,41.3960494870492,41.4056809115418,41.153300186246,41.1720019813772,10516.6375003054,0.14204,1.0
2021-06-28,44.1268,44.36,44.01,44.36,5860,41.2625186698124,41.4805816010424,41.153300186246,41.4805816010424,6266.77809149782,0.0,1.0
2021-06-29,44.1675,44.3933,44.1173,44.22,6875,41.3005768229044,41.5117200899358,41.253635317125,41.3496690351238,7352.23538891596,0.0,1.0
2021-06-30,44.2454,44.2454,44.1001,44.15,4792,41.3734203149405,41.3734203149405,41.2375517733122,41.2842127521646,5124.64174308149,0.0,1.0
2021-07-01,44.4962,44.575,44.305,44.305,4123,41.607940825886,41.681625898703,41.4291516644315,41.4291516644315,4409.20240123643,0.0,1.0
2021-07-02,44.6,44.6,44.44,44.48,6597,41.705003142617,41.705003142617,41.5553887815672,41.5927923718297,7054.93772518961,0.0,1.0
2021-07-06,44.196,44.404,43.865,44.404,11321,41.3272268809664,41.521725550331,41.0177121715447,41.521725550331,12106.8591764244,0.0,1.0
2021-07-07,44.4414,44.48,44.16,44.16,11753,41.5566979072264,41.5927923718297,41.2935636497302,41.2935636497302,12568.8469128625,0.0,1.0
2021-07-08,43.823,44.0,43.7,43.82,4313,40.9784384017691,41.1439492886804,40.8634223617122,40.9756331324995,4612.39145198467,0.0,1.0
2021-07-09,44.6331,44.64,44.06,44.2,6626,41.7359546135591,41.7424067328794,41.2000546740741,41.3309672399926,7085.95079083014,0.0,1.0
2021-07-12,44.76,44.76,44.44,44.44,17785,41.8546175036667,41.8546175036667,41.5553887815672,41.5553887815672,19019.5645660902,0.0,1.0
2021-07-13,44.2202,44.539,44.19,44.539,36436,41.3498560530751,41.6479626674668,41.321616342427,41.6479626674668,38965.2434371698,0.0,1.0
2021-07-14,44.16,44.58,44.085,44.38,11295,41.2935636497302,41.6863013474858,41.2234319179881,41.4992833961736,12079.0543589536,0.0,1.0
2021-07-15,44.123,44.2,43.97,44.03,5356,41.2589653287374,41.3309672399926,41.1158965959836,41.1720019813772,5727.79239898675,0.0,1.0
2021-07-16,43.7466,44.24,43.73,44.24,2913,40.9069975443679,41.368370830255,40.891475054409,41.368370830255,3115.20897278723,0.0,1.0
2021-07-19,42.9968,43.19,42.7801,43.19,9577,40.2058672448985,40.3865265858661,40.0032332946518,40.3865265858661,10241.797573767,0.0,1.0
2021-07-20,43.95,44.02,43.08,43.08,10118,41.0971948008524,41.1626510838116,40.2836667126444,40.2836667126444,10820.3516603712,0.0,1.0
2021-07-21,44.3226,44.46,44.255,44.45,5068,41.445609244147,41.5740905766984,41.3823971766035,41.5647396791328,5419.8005746947,0.0,1.0
2021-07-22,44.0943,44.0943,44.0212,44.0701,5044,41.2321282527241,41.2321282527241,41.1637731915195,41.2094990806153,5394.13458933704,0.0,1.0
2021-07-23,44.5293,44.5293,44.399,44.399,6723,41.6388922968281,41.6388922968281,41.5170501015482,41.5170501015482,7189.68414831739,0.0,1.0
2021-07-26,44.64,44.74,44.46,44.46,4220,41.7424067328794,41.8359157085355,41.5740905766984,41.5740905766984,4512.93575872369,0.0,1.0
2021-07-27,44.5166,44.5486,44.26,44.53,9931,41.6270166569198,41.6569395291297,41.3870726253863,41.6395468596577,10620.3708577926,0.0,1.0
2021-07-28,44.5698,44.7,44.275,44.61,10724,41.6767634319688,41.7985121182731,41.4010989717347,41.7143540401826,11468.4177906523,0.0,1.0
2021-07-29,45.07,45.169,44.8599,44.8599,10653,42.1444953282006,42.2370692141001,41.9480329703472,41.9480329703472,11392.4892506359,0.0,1.0
2021-07-30,44.9908,45.08,44.97,45.04,3109,42.070436219481,42.1538462257662,42.0509863525445,42.1164426355038,3324.81451987487,0.0,1.0
2021-08-02,44.9271,45.5,44.9271,45.5,23741,42.0108710019881,42.5465839235218,42.0108710019881,42.5465839235218,25389.0065990187,0.0,1.0
2021-08-03,45.37,45.37,44.9849,45.05,2600,42.4250222551689,42.4250222551689,42.0649191899173,42.1257935330694,2780.48174708095,0.0,1.0
2021-08-04,44.9924,45.2473,44.99,45.2,20910,42.0719323630915,42.3102867420389,42.0696881476757,42.2660569965535,22361.4897428702,0.0,1.0
2021-08-05,45.2189,45.27,45.095,45.18,2293,42.2837301929525,42.3315132795128,42.1678725721146,42.2473552014223,2452.17101771408,0.0,1.0
2021-08-06,45.49,45.515,45.42,45.42,3995,42.5372330259562,42.5606102698702,42.4717767429969,42.4717767429969,4272.31714599553,0.0,1.0
2021-08-09,45.3757,45.5,45.2739,45.37,4998,42.4303522667813,42.5465839235218,42.3351601295634,42.4250222551689,5344.94145073483,0.0,1.0
2021-08-10,45.67,45.7203,45.64,45.65,4560,42.7055491821372,42.7525841968922,42.6774964894403,42.6868473870059,4876.53721795735,0.0,1.0
2021-08-11,46.07,46.07,45.74,45.84,15814,43.0795850847615,43.0795850847615,42.7710054650964,42.8645144407525,16911.7455185916,0.0,1.0
2021-08-12,46.0314,46.04,45.8877,46.04,4874,43.0434906201583,43.0515323920647,42.9091182221405,43.0515323920647,5212.3338597202,0.0,1.0
2021-08-13,46.025,46.07,45.98,46.05,5676,43.0375060457163,43.0795850847615,42.995427006671,43.0608832896303,6070.00553708902,0.0,1.0
2021-08-16,46.13,46.13,45.99,46.0439,5092,43.1356904701552,43.1356904701552,43.0047779042367,43.0551792421153,5445.46656005237,0.0,1.0
2021-08-17,45.69,45.7698,45.2994,45.7698,8357,42.7242509772684,42.7988711398419,42.3590049183557,42.7988711398419,8937.1099847521,0.0,1.0
2021-08-18,45.2444,45.7338,45.2444,45.71,1857,42.3075749817448,42.7652079086057,42.3075749817448,42.7429527723996,1985.90561704974,0.0,1.0
2021-08-19,45.0521,45.1825,45.0521,45.15,1246,42.1277572215582,42.2496929258137,42.1277572215582,42.2193025087255,1332.49240648571,0.0,1.0
2021-08-20,45.4631,45.52,45.2552,45.265,4064,42.5120791115047,42.565285718653,42.3176739511157,42.32683783073,4346.10685389883,0.0,1.0
2021-08-23,45.73,45.795,45.69,45.7,5518,42.7616545675308,42.8224354017073,42.7242509772684,42.733601874834,5901.03780015102,0.0,1.0
2021-08-24,45.9156,46.02,45.9156,45.9203,5428,42.9352072263485,43.0328305969335,42.9352072263485,42.9396021482044,5804.79035505976,0.0,1.0
2021-08-25,46.2675,46.321,45.9,45.9,1355,43.2642653116823,43.3142926136583,42.9206198261462,42.9206198261462,1449.0587566518,0.0,1.0
2021-08-26,45.9585,46.205,45.9377,46.205,4156,42.975322576905,43.2058222018972,42.9558727099685,43.2058222018972,4444.49313110323,0.0,1.0
2021-08-27,46.49,46.52,46.164,46.164,15542,43.4723227825171,43.5003754752139,43.1674835218783,43.1674835218783,16620.8643512046,0.0,1.0
2021-08-30,46.4227,46.5999,46.39,46.4097,2568,43.4093912419006,43.5750891467632,43.378813806861,43.3972350750653,2746.26043327072,0.0,1.0
2021-08-31,46.3287,46.385,46.3145,46.385,4276,43.3214928047838,43.3741383580782,43.3082145302407,43.3741383580782,4572.82305789159,0.0,1.0
2021-09-01,46.3044,46.39,46.3044,46.39,2275,43.2987701236994,43.378813806861,43.2987701236994,43.378813806861,2432.92152869583,0.0,1.0
2021-09-02,46.6088,46.6088,46.5,46.5799,4275,43.5834114455966,43.5834114455966,43.4816736800827,43.5563873516319,4571.75364183501,0.0,1.0
2021-09-03,46.52,46.61,46.46,46.61,5064,43.5003754752139,43.5845335533044,43.4442700898203,43.5845335533044,5415.52291046843,0.0,1.0
2021-09-07,45.97,46.39,45.94,46.39,6059,42.9860761091054,43.378813806861,42.9580234164086,43.378813806861,6479.59188675518,0.0,1.0
2021-09-08,45.97,45.97,45.75,45.8386,370014,42.9860761091054,42.9860761091054,42.780356362662,42.8632053150933,395698.912755542,0.0,1.0
2021-09-09,45.84,46.149,45.84,46.149,5480,42.8645144407525,43.1534571755298,42.8645144407525,43.1534571755298,5860.39999000138,0.0,1.0
2021-09-10,45.5491,45.91,45.5491,45.82,4113,42.5924968305689,42.9299707237118,42.5924968305689,42.8458126456213,4398.50824067075,0.0,1.0
2021-09-13,45.6539,45.87,45.489,45.87,5917,42.6904942370565,42.8925671334493,42.5362979361996,42.8925671334493,6327.7348067223,0.0,1.0
2021-09-14,45.2839,45.5015,45.235,45.5015,3441,42.344511027129,42.5479865581566,42.2987851380332,42.5479865581566,3679.86065065597,0.0,1.0
2021-09-15,45.7211,45.7607,45.2463,45.2463,5038,42.7533322686974,42.7903618230572,42.3093516522823,42.3093516522823,5387.71809299762,0.0,1.0
2021-09-16,45.6173,45.7,45.5,45.59,20302,42.6562699519664,42.733601874834,42.5465839235218,42.6307420016123,21711.2847804759,0.0,1.0
2021-09-17,45.0791,45.44,45.02,45.44,6468,42.2705267255899,42.6089414919731,42.2151088461406,42.6089414919731,6897.75220197309,0.12568,1.0
2021-09-20,44.3715,44.3997,43.935,44.31,11861,41.6070124870397,41.633455536117,41.1977078444067,41.5493441353285,12649.0783654302,0.0,1.0
2021-09-21,44.2663,44.5101,44.15,44.5101,9187,41.5083667862264,41.7369772601644,41.3993126512019,41.7369772601644,9797.41024729852,0.0,1.0
2021-09-22,44.7432,44.98,44.53,44.53,5707,41.9555543786015,42.1776009751089,41.7556374260027,41.7556374260027,6086.18921098646,0.0,1.0
2021-09-23,45.271,45.5119,45.271,45.36,5043,42.4504707368643,42.6763618901525,42.4504707368643,42.5339257499098,5378.0711741729,0.0,1.0
2021-09-24,45.3508,45.3911,45.15,45.15,3257,42.5252989395725,42.5630881196369,42.3370094269935,42.3370094269935,3473.40428599665,0.0,1.0
2021-09-27,45.46,45.5917,45.414,45.42,4217,42.6276954274889,42.7511900928607,42.5845613758025,42.5901875564573,4497.18939946205,0.0,1.0
2021-09-28,44.7066,45.24,44.7066,45.24,9020,41.9212346766075,42.4214021368148,41.9212346766075,42.4214021368148,9619.31429526859,0.0,1.0
2021-09-29,44.7822,45.0,44.73,44.79,3973,41.9921245528573,42.1963549106248,41.943176781161,41.9994385877085,4236.9773497896,0.0,1.0
2021-09-30,44.1016,44.96,44.1016,44.9,9496,41.3539281272535,42.1588470395931,41.3539281272535,42.1025852330456,10126.9410806952,0.0,1.0
2021-10-01,44.5232,44.77,43.92,44.0699,6557,41.7492610879273,41.9806846521927,41.1836423927698,41.3242031394609,6992.66561353394,0.0,1.0
2021-10-04,44.2037,44.47,44.1169,44.47,4085,41.4496669680619,41.6993756194552,41.3682748879231,41.6993756194552,4356.41894636055,0.0,1.0
2021-10-05,44.5969,44.7583,44.4208,44.4208,3818,41.8183693403031,41.9697135999159,41.6532409380862,41.6532409380862,4071.678711678,0.0,1.0
2021-10-06,44.5662,44.5662,43.87,44.23,52510,41.7895820492863,41.7895820492863,41.1367575539802,41.4743283932652,55998.912820904,0.0,1.0
2021-10-07,45.0524,45.33,44.77,44.77,13817,42.2454902216762,42.505794846636,41.9806846521927,41.9806846521927,14735.040534116,0.0,1.0
2021-10-08,45.05,45.16,44.9491,45.16,5127,42.2432397494143,42.3463863947514,42.148626144737,42.3463863947514,5467.65237160112,0.0,1.0
2021-10-11,44.7246,45.22,44.7246,44.97,25598,41.9381132185717,42.4026482012989,41.9381132185717,42.168224007351,27298.8034734241,0.0,1.0
2021-10-12,44.74,44.9502,44.74,44.78,310427,41.9525537489189,42.1496576111903,41.9525537489189,41.9900616199506,331052.647310127,0.0,1.0
2021-10-13,44.78,44.92,44.39,44.77,8921,41.9900616199506,42.1213391685614,41.6243598773919,41.9806846521927,9513.73645544248,0.0,1.0
2021-10-14,45.6314,45.6314,44.75,44.75,2765,42.7884166548596,42.7884166548596,41.9619307166768,41.9619307166768,2948.71441534564,0.0,1.0
2021-10-15,45.8346,46.0099,45.8346,45.9,4658,42.9789566397005,43.1433348844968,42.9789566397005,43.0402820088373,4967.49068596021,0.0,1.0
2021-10-18,45.9605,45.981,45.49,45.49,3517,43.0970126637727,43.1162354476764,42.6558263307627,42.6558263307627,3750.67942089353,0.0,1.0
2021-10-19,46.1451,46.19,46.0749,46.11,3748,43.2701114885838,43.3122140738168,43.2042851749232,43.2371983317535,3997.02771382114,0.0,1.0
2021-10-20,46.5245,46.6,46.445,46.445,3906,43.6258736453192,43.6966697518914,43.5513267516437,43.5513267516437,4165.52568041232,0.0,1.0
2021-10-21,46.71,46.71,46.4827,46.53,24273,43.7998163972285,43.7998163972285,43.5866779200911,43.631030977586,25885.7667282766,0.0,1.0
2021-10-22,46.9126,47.041,46.83,47.0,3726,43.9897937640039,44.1101940300155,43.9123400103235,44.0717484622081,3973.56597163756,0.0,1.0
2021-10-25,46.98,47.1796,46.9291,46.96,8239,44.0529945266923,44.2401588031403,44.0052657608045,44.0342405911764,8786.42244775143,0.0,1.0
2021-10-26,46.7924,47.06,46.7924,47.045,4782,43.8770826115537,44.1280102687556,43.8770826115537,44.1139448171187,5099.7295964495,0.0,1.0
2021-10-27,46.01,46.645,46.01,46.55,25122,43.1434286541743,43.738866106802,43.1434286541743,43.6497849131018,26791.1766879975,0.0,1.0
2021-10-28,46.6667,46.6667,46.37,46.37,4815,43.7592141268367,43.7592141268367,43.4809994934593,43.4809994934593,5134.92220972487,0.0,1.0
2021-10-29,46.6822,46.7907,46.585,46.7,3260,43.7737484268615,43.8754885270349,43.6826043002545,43.7904394294706,3476.60361447623,0.0,1.0
2021-11-01,46.9902,47.02,46.75,46.8199,13007,44.0625590338053,44.0905023977239,43.8373242682602,43.902869272888,13871.2218446296,0.0,1.0
2021-11-02,47.108,47.18,46.73,46.73,13548,44.1730197139936,44.2405338818506,43.8185703327443,43.8185703327443,14448.1674137804,0.0,1.0
2021-11-03,47.4792,47.48,47.17,47.22,19625,44.5210927571675,44.5218429145881,44.2311569140927,44.2780417528823,20928.9404705816,0.0,1.0
2021-11-04,47.371,47.62,47.27,47.62,8878,44.4196339660268,44.6531204631989,44.3249265916718,44.6531204631989,9467.87941390184,0.0,1.0
2021-11-05,47.7,47.84,47.4801,47.71,3597,44.7281362052623,44.8594137538731,44.5219366842657,44.7375131730202,3835.99484701564,0.0,1.0
2021-11-08,47.7144,47.8,47.655,47.8,4725,44.7416390388336,44.8219058828414,44.6859398503516,44.8219058828414,5038.94235533749,0.0,1.0
2021-11-09,47.7626,47.8147,47.63,47.67,7527,44.7868360234268,44.8356900254456,44.6624974309568,44.7000053019885,8027.1151552646,0.0,1.0
2021-11-10,47.498,47.8334,47.45,47.5,4674,44.5387214565523,44.8532249551529,44.4937120113143,44.5405968501039,4984.55377118464,0.0,1.0
2021-11-11,47.7102,47.739,47.55,47.55,3573,44.7377007123753,44.7647063795181,44.5874816888935,44.5874816888935,3810.40021917901,0.0,1.0
2021-11-12,47.9983,48.0333,47.75,47.89,13579,45.0078511534809,45.0406705406336,44.7750210440518,44.9062985926627,14481.2271414027,0.0,1.0
2021-11-15,47.9763,48.159,47.93,48.159,2882,44.9872218244135,45.1585390253506,44.9438064636943,45.1585390253506,3073.48822604923,0.0,1.0
2021-11-16,48.23,48.38,47.98,47.98,8320,45.2251154964318,45.3657700128006,44.9906913024839,44.9906913024839,8872.80431670009,0.0,1.0
2021-11-17,47.8748,47.9766,47.76,47.9766,513212,44.8920456016706,44.9875031334462,44.7843980118097,44.9875031334462,547311.255887294,0.0,1.0
2021-11-18,47.71,47.8198,47.5767,47.8198,8566,44.7375131730202,44.8404722790021,44.6125181928071,44.8404722790021,9135.14925202558,0.0,1.0
2021-11-19,47.5511,47.8299,47.5511,47.58,4780,44.5885131553469,44.8499430164376,44.5885131553469,44.6156125921673,5097.59671079644,0.0,1.0
2021-11-22,47.6,48.0,47.59,47.64,9936,44.6343665276831,45.0094452379997,44.6249895599252,44.6718743987147,10596.1759243668,0.0,1.0
2021-11-23,47.7242,47.7242,47.5,47.7018,5338,44.7508284672364,44.7508284672364,44.5405968501039,44.7298240594587,5692.6718079982,0.0,1.0
2021-11-24,47.8152,47.8299,47.59,47.59,4264,44.8361588738334,44.8499430164376,44.6249895599252,44.6249895599252,4547.3122123088,0.0,1.0
2021-11-26,46.7361,47.14,46.5989,46.92,4403,43.8242902830767,44.2030260108189,43.6956382854381,43.9967327201448,4695.54776519596,0.0,1.0
2021-11-29,47.09,47.22,46.701,46.97,5722,44.1561411720293,44.2780417528823,43.7913771262464,44.0436175589343,6102.18585338436,0.0,1.0
2021-11-30,45.65,46.65,45.65,46.65,6351,42.8058578148893,43.743554590681,42.8058578148893,43.743554590681,6772.9783912695,0.0,1.0
2021-12-01,45.24,46.705,45.24,46.37,8304,42.4214021368148,43.7951279133495,42.4214021368148,43.4809994934593,8855.74123147565,0.0,1.0
2021-12-02,46.318,46.54,45.45,45.45,5841,43.4322392611182,43.6404079453439,42.618318459731,42.618318459731,6229.092549741,0.0,1.0
2021-12-03,46.0877,46.49,45.77,46.49,5373,43.2162876936534,43.5935231065543,42.9183814279844,43.5935231065543,5729.99730692662,0.0,1.0
2021-12-06,46.6467,46.84,46.16,46.16,11449,43.7404601913209,43.9217169780814,43.2840831705431,43.2840831705431,12209.7039209013,0.0,1.0
2021-12-07,47.34,47.6082,47.34,47.35,6993,44.3905653659773,44.6420556412446,44.3905653659773,44.3999423337352,7457.63468589947,0.0,1.0
2021-12-08,47.553,47.5982,47.26,47.26,5234,44.5902947792209,44.6326786734867,44.3155496239139,44.3155496239139,5581.76175403945,0.0,1.0
2021-12-09,47.0897,47.415,47.0897,47.29,13132,44.1558598629966,44.4608926241616,44.1558598629966,44.3436805271877,14004.5271979454,0.0,1.0
2021-12-10,47.37,47.4,47.14,47.39,7776,44.418696269251,44.4468271725247,44.2030260108189,44.4374502047668,8292.65941906969,0.0,1.0
2021-12-13,47.061,47.21,47.0355,47.1332,4717,44.1289479655314,44.2686647851243,44.1050366977487,44.1966496727435,5030.41081272527,0.0,1.0
2021-12-14,46.7605,47.07,46.65,46.95,4552,43.847170084406,44.1373872365135,43.743554590681,44.0248636234185,4854.44774634841,0.0,1.0
2021-12-15,47.3296,47.3831,46.69,46.88,6395,44.380813319509,44.4309800970139,43.7810624617127,43.9592248491131,6819.90187563666,0.0,1.0
2021-12-16,47.18,47.7796,47.18,47.74,7822,44.2405338818506,44.8027768686153,44.2405338818506,44.7656440762939,8341.7157890899,0.0,1.0
2021-12-17,46.5115,47.058,46.48,46.54,16137,43.8310792077334,44.34608484692,43.8013945277071,43.8579367753763,17123.8328844884,0.23184,1.0
2021-12-20,45.91,45.96,45.3858,45.96,5413,43.2642431748501,43.3113617145744,42.7702524043806,43.3113617145744,5744.02351141697,0.0,1.0
2021-12-21,46.6328,46.6328,46.2,46.312,6362,43.9453887851046,43.9453887851046,43.537530705251,43.6430762342335,6751.05811558003,0.0,1.0
2021-12-22,47.0346,47.06,46.7217,46.7217,17613,44.324033370329,44.347969588509,44.0291655487344,44.0291655487344,18690.0953457578,0.0,1.0
2021-12-23,47.27,47.41,47.27,47.34,12646,44.545867455351,44.677799366579,44.545867455351,44.611833410965,13419.3462636946,0.0,1.0
2021-12-27,48.0072,48.0072,47.37,47.37,7178,45.240583205046,45.240583205046,44.6401045347996,44.6401045347996,7616.95931368022,0.0,1.0
2021-12-28,48.1091,48.1896,48.0784,48.1799,2436,45.3366107890042,45.4124716379603,45.3076800056134,45.4033306412538,2584.96975315199,0.0,1.0
2021-12-29,48.3753,48.45,48.18,48.18,10717,45.5874698944963,45.6578649928444,45.4034248783332,45.4034248783332,11372.3812990681,0.0,1.0
2021-12-30,48.201,48.4932,48.201,48.49,3816,45.4232146650174,45.6985754111662,45.4232146650174,45.6955598246239,4049.36148523317,0.0,1.0
2021-12-31,48.32,48.4113,48.1815,48.19,8421,45.5353567895612,45.6213952430978,45.4048384345249,45.4128485862781,8935.97302598233,0.0,1.0
2022-01-03,48.0026,48.35,47.7839,48.35,6520,45.2362482993914,45.5636279133958,45.0301518066373,45.5636279133958,6918.72035736904,0.0,1.0
2022-01-04,48.32,48.44,48.24,48.27,39352,45.5353567895612,45.6484412848996,45.4599671260024,45.488238249837,41758.5097397526,0.0,1.0
2022-01-05,47.5656,48.52,47.53,48.4018,14838,44.8244322622011,45.7238309484584,44.7908838619174,45.6124427205502,15745.3945801598,0.0,1.0
2022-01-06,47.6565,47.8224,47.4448,47.49,174131,44.9100937674198,45.066433082225,44.7105938702271,44.7531890301379,184779.707752919,0.0,1.0
2022-01-07,47.3835,47.72,47.35,47.56,3882,44.6528265405252,44.9699343128697,44.6212571189099,44.8191549857519,4119.39761155009,0.0,1.0
2022-01-10,47.3,47.3,46.7209,46.85,16347,44.5741385791856,44.5741385791856,44.0284116520988,44.1500717216669,17346.6751045877,0.0,1.0
2022-01-11,47.5548,47.62,47.22,47.25,10772,44.8142546576206,44.8756972334211,44.4987489156267,44.5270200394613,11430.7447376655,0.0,1.0
2022-01-12,47.7371,47.75,47.49,47.75,6171,44.9860488534554,44.9982054367043,44.7531890301379,44.9982054367043,6548.37781063257,0.0,1.0
2022-01-13,47.28,47.98,47.28,47.86,19262,44.5552911632959,45.214950719436,44.5552911632959,45.1018662240977,20439.9373502519,0.0,1.0
2022-01-14,47.21,47.21,46.825,47.04,11405,44.4893252076818,44.4893252076818,44.1265124518048,44.3291221726192,12102.4548582506,0.0,1.0
2022-01-18,46.3762,46.7,46.37,46.58,5458,43.7035764392395,44.008716102494,43.6977337403136,43.8956316071557,5791.77541572396,0.0,1.0
2022-01-19,45.8837,46.65,45.87,46.65,8682,43.2394588229551,43.9615975627697,43.2265483430707,43.9615975627697,9212.93407096289,0.0,1.0
2022-01-20,45.22,46.4597,45.22,46.235,19817,42.6140073266548,43.782264400579,42.6140073266548,43.570513683058,21028.8775033715,0.0,1.0
2022-01-21,44.6659,45.39,44.6419,45.05,27979,42.0918396694301,42.7742103617174,42.0692227703625,42.4538042915922,29690.0117912314,0.0,1.0
2022-01-24,45.097,45.1,43.4,44.07,14323,42.498095718933,42.5009228313165,40.8988924806904,41.5302809129959,15198.900564202,0.0,1.0
2022-01-25,44.3,44.81,43.71,43.83,22469,41.7470261957277,42.2276353009156,41.191027426981,41.3041119223193,23843.0563971971,0.0,1.0
2022-01-26,44.0382,45.0551,43.98,44.72,4603,41.5003135217313,42.4586103826441,41.4454675414922,42.1428219294118,4884.48923389106,0.0,1.0
2022-01-27,43.7552,44.78,43.569,44.64,9870,41.2336225868918,42.199364177081,41.0581531449585,42.0674322658529,10473.5843446675,0.0,1.0
2022-01-28,44.379,44.379,43.2301,43.38,8001,41.8214734884921,41.8214734884921,40.7387836827072,40.8800450648006,8490.2885857837,0.0,1.0
2022-01-31,45.2422,45.2422,44.29,44.29,6314,42.6349279582924,42.6349279582924,41.7376024877829,41.7376024877829,6700.12275098591,0.0,1.0
2022-02-01,45.5717,45.5717,45.02,45.21,11780,42.9454391350755,42.9454391350755,42.4255331677576,42.6045836187099,12500.3873941422,0.0,1.0
2022-02-02,45.9957,45.9957,45.49,45.65,5225,43.3450043519375,43.3450043519375,42.868447441166,43.0192267682838,5544.52666675664,0.0,1.0
2022-02-03,45.2863,45.8303,45.265,45.81,24784,42.6764865103292,43.1891362225296,42.6564140124067,43.1700060954015,26299.6265854347,0.0,1.0
2022-02-04,45.11,45.5,44.9,45.13,7146,42.5103465392613,42.8778711491109,42.3124486724193,42.5291939551511,7583.0024039508,0.0,1.0
2022-02-07,45.08,45.4107,45.055,45.22,9045,42.4820754154268,42.7937174371633,42.4585161455646,42.6140073266548,9598.13276570597,0.0,1.0
2022-02-08,45.6846,45.6846,45.38,45.38,7055,43.051832797773,43.051832797773,42.7647866537726,42.7647866537726,7486.43744190775,0.0,1.0
2022-02-09,46.364,46.4,45.96,45.96,33736,43.6920795155467,43.7260048641482,43.3113617145744,43.3113617145744,35799.0720822396,0.0,1.0
2022-02-10,45.61,46.4,45.32,46.25,14101,42.9815319365043,43.7260048641482,42.7082444061034,43.5846492449753,14963.3245029541,0.0,1.0
2022-02-11,44.93,45.8,44.82,45.75,10878,42.3407197962539,43.1605823874566,42.2370590088604,43.1134638477324,11543.2270011442,0.0,1.0
2022-02-14,44.57,44.9,44.35,44.9,14379,42.0014663102389,42.3124486724193,41.794144735452,42.3124486724193,15258.3251562285,0.0,1.0
2022-02-15,45.3079,45.33,45.08,45.25,5222,42.6968417194901,42.7176681140483,42.4820754154268,42.6422784504894,5541.3432064695,0.0,1.0
2022-02-16,45.43,45.53,45.06,45.18,9540,42.8119051934968,42.9061422729454,42.463227999537,42.5763124948754,10123.4037130829,0.0,1.0
2022-02-17,44.6204,45.19,44.565,45.19,15133,42.048961798281,42.5857362028202,41.9967544562665,42.5857362028202,16058.4348417279,0.0,1.0
2022-02-18,44.45,44.9,44.36,44.52,10088,41.8883818149006,42.3124486724193,41.8035684433969,41.9543477705146,10704.9157921992,0.0,1.0
2022-02-22,43.89,44.53,43.74,44.5,12053,41.3606541699885,41.9637714784595,41.2192985508156,41.9355003546249,12790.0822802713,0.0,1.0
2022-02-23,43.18,44.2822,43.15,44.15,45394,40.6915709059035,41.7302519955859,40.6632997820689,41.6056705765548,48169.9987580383,0.0,1.0
2022-02-24,43.6243,43.6557,42.41,42.44,15145,41.1102662498936,41.1398566928404,39.9659453941493,39.9942165179838,16071.1686828764,0.0,1.0
2022-02-25,44.7882,44.79,43.51,43.51,11065,42.2070916175958,42.2087878850258,41.0025532680838,41.0025532680838,11741.6626923755,0.0,1.0
2022-02-28,44.539,44.7478,44.08,44.24,16087,41.9722528156099,42.1690198374985,41.5397046209408,41.6904839480586,17070.7752130361,0.0,1.0
2022-03-01,43.8248,44.58,43.67,44.58,8858,41.299211594188,42.0108900181838,41.1533325952016,42.0108900181838,9399.69707447469,0.0,1.0
2022-03-02,44.89,44.97,44.32,44.45,7802,42.3030249644744,42.3784146280333,41.7658736116174,41.8883818149006,8279.11905340388,0.0,1.0
2022-03-03,44.94,45.13,44.61,44.9985,10660,42.3501435041987,42.5291939551511,42.0391611420184,42.4052721956762,11311.8955536126,0.0,1.0
2022-03-04,44.5344,44.54,44.13,44.335,7476,41.9679179099552,41.9731951864043,41.5868231606651,41.7800091735347,7933.18303553543,0.0,1.0
2022-03-07,43.3153,44.17,43.3153,44.17,18920,40.8190736743974,41.6245179924445,40.8190736743974,41.6245179924445,20077.0228775187,0.0,1.0
2022-03-08,43.0476,43.8498,42.9442,43.095,12981,40.5668010127135,41.3227708640501,40.4693598725637,40.6114693883721,13774.8326624245,0.0,1.0
2022-03-09,43.9982,44.25,43.82,43.84,5623,41.4626186899519,41.6999076560034,41.2946882143745,41.3135356302642,5966.86573151627,0.0,1.0
2022-03-10,43.8517,43.8517,43.395,43.7,17882,41.3245613685597,41.3245613685597,40.8941806267179,41.1816037190362,18975.5456181707,0.0,1.0
2022-03-11,43.4181,44.05,43.41,44.05,6604,40.9159493920706,41.5114334971062,40.9083161886352,41.5114334971062,7007.85724540876,0.0,1.0
2022-03-14,43.2479,43.885,43.11,43.885,11170,40.755557882849,41.355942316016,40.6256049502894,41.355942316016,11853.0838024252,0.0,1.0
2022-03-15,43.9952,43.9952,43.5785,43.6992,2171,41.4597915775684,41.4597915775684,41.0671056675061,41.1808498224006,2303.76409445524,0.0,1.0
2022-03-16,44.77,44.77,44.055,44.57,4506,42.1899404691361,42.1899404691361,41.5161453510787,42.0014663102389,4781.55735127376,0.0,1.0
2022-03-17,45.218,45.218,44.77,44.934,3029,42.6121225850658,42.6121225850658,42.1899404691361,42.3444892794318,3214.23373657528,0.0,1.0
2022-03-18,45.608,45.608,45.01,45.03,4268,43.1098828387133,43.1098828387133,42.5446374883899,42.5635420151565,4515.32064534393,0.1382,1.0
2022-03-21,45.4608,45.704,45.25,45.54,13907,42.9707455217106,43.2006245671933,42.7714918095899,43.0456074477066,14712.8782134016,0.0,1.0
2022-03-22,45.74,45.873,45.6401,45.873,5230,43.2346527153733,43.3603678183717,43.1402246041738,43.3603678183717,5533.06630158124,0.0,1.0
2022-03-23,45.06,45.64,45.06,45.64,6110,42.5918988053066,43.14013008154,42.5918988053066,43.14013008154,6464.06024907483,0.0,1.0
2022-03-24,45.5826,45.5826,45.26,45.26,6500,43.0858740897196,43.0858740897196,42.7809440729732,42.7809440729732,6876.65983944132,0.0,1.0
2022-03-25,45.8918,45.8918,45.55,45.6,12959,43.3781380735323,43.3781380735323,43.05505971109,43.1023210280066,13709.9438245108,0.0,1.0
2022-03-28,45.9505,45.9505,45.6841,45.72,2251,43.4336228595925,43.4336228595925,43.1818145630605,43.2157481886067,2381.44019978191,0.0,1.0
2022-03-29,46.6668,46.71,46.322,46.35,7916,44.1106884857408,44.1515222635568,43.7847744442834,43.8112407817567,8374.71373677191,0.0,1.0
2022-03-30,46.2035,46.62,46.17,46.51,15544,43.6727651231909,44.0664518931068,43.6411000408567,43.9624769958901,16444.7385452732,0.0,1.0
2022-03-31,45.58,46.3493,45.58,46.29,2712,43.08341650124,43.8105791233199,43.08341650124,43.7545272014567,2869.15407454843,0.0,1.0
2022-04-01,45.6545,45.74,45.44,45.74,3643,43.1538358634458,43.2346527153733,42.9510848138733,43.2346527153733,3854.10335308995,0.0,1.0
2022-04-04,45.6928,45.705,45.52,45.595,3257,43.190038032204,43.2015697935316,43.02670292094,43.097594896315,3445.7355533939,0.0,1.0
2022-04-05,45.2172,45.6,45.18,45.5,4231,42.7404883856926,43.1023210280066,42.7053259659066,43.0077983941733,4476.17658164249,0.0,1.0
2022-04-06,45.0771,45.14,44.86,44.94,4295,42.6080621756921,42.6675169123732,42.4028535376399,42.4784716447065,4543.88523236929,0.0,1.0
2022-04-07,45.3534,45.485,44.92,45.11,6300,42.8692282129736,42.9936199990983,42.4595671179399,42.6391601222232,6665.07030592004,0.0,1.0
2022-04-08,45.375,45.63,45.26,45.34,3630,42.8896451018816,43.1306778181566,42.7809440729732,42.8565621800399,3840.35003341107,0.0,1.0
2022-04-11,44.9497,45.455,44.9497,45.25,3131,42.4876403401884,42.9652632089483,42.4876403401884,42.7714918095899,3312.4341472755,0.0,1.0
2022-04-12,44.855,45.47,44.725,45.47,4015,42.3981274059482,42.9794416040233,42.2752479819648,42.9794416040233,4247.65988543952,0.0,1.0
2022-04-13,45.2814,45.32,44.885,44.99,8124,42.8011719166136,42.8376576532733,42.4264841960982,42.5257329616232,8594.76685163403,0.0,1.0
2022-04-14,44.9959,45.38,44.9959,45.38,7624,42.5313097970194,42.8943712335733,42.5313097970194,42.8943712335733,8065.79301783085,0.0,1.0
2022-04-18,44.8695,45.0599,44.758,44.96,3009,42.411833187854,42.5918042826727,42.3064404511298,42.4973761714732,3183.36453182753,0.0,1.0
2022-04-19,45.68,45.74,45.13,45.14,2874,43.1779391350733,43.2346527153733,42.6580646489899,42.6675169123732,3040.54159670067,0.0,1.0
2022-04-20,46.1848,46.295,45.75,45.75,1835,43.6550893906641,43.7592533331484,43.2441049787567,43.2441049787567,1941.33397005766,0.0,1.0
2022-04-21,45.6155,46.58,45.5527,46.58,4853,43.1169720362508,44.0286428395734,43.0576118222035,44.0286428395734,5134.22003089364,0.0,1.0
2022-04-22,44.29,45.14,44.27,45.07,4073,41.8640745247898,42.6675169123732,41.8451699980231,42.6013510686899,4309.02085016068,0.0,1.0
2022-04-25,44.529,44.529,43.62,43.69,4540,42.0899836196515,42.0899836196515,41.2307728781063,41.2969387217897,4803.08241093285,0.0,1.0
2022-04-26,43.43,44.32,43.43,44.32,3754,41.051179873823,41.8924313149398,41.051179873823,41.8924313149398,3971.53554419426,0.0,1.0
2022-04-27,43.46,43.9587,43.33,43.875,4785,41.079536663973,41.5509210388999,40.9566572399896,41.4718055943814,5062.27958949641,0.0,1.0
2022-04-28,44.1624,44.345,43.3055,43.55,7129,41.7434636440184,41.9160619733981,40.9334991947005,41.164607034423,7542.10892236571,0.0,1.0
2022-04-29,42.77,44.0468,42.77,44.0468,27573,40.4273304905229,41.6341954793071,40.4273304905229,41.6341954793071,29170.79103891,0.0,1.0
2022-05-02,42.92,43.2156,42.15,42.75,24688,40.5691144412729,40.8485233468843,39.8412901607561,40.4084259637562,26118.6120178657,0.0,1.0
2022-05-03,43.3859,43.57,43.13,43.13,11568,41.0094953923025,41.1835115611897,40.7676119723229,40.7676119723229,12238.3386188703,0.0,1.0
2022-05-04,44.5484,44.5484,43.23,43.28,5317,42.1083210106151,42.1083210106151,40.8621346061563,40.909395923073,5625.107748663,0.0,1.0
2022-05-05,43.03,44.22,42.93,44.22,11358,40.6730893384896,41.7979086811064,40.5785667046562,41.7979086811064,12016.169608673,0.0,1.0
2022-05-06,42.8687,43.04,42.36,42.5352,6473,40.5206243301164,40.6825416018729,40.0397876918062,40.2053913462822,6848.09525241594,0.0,1.0
2022-05-09,41.8,42.44,41.72,42.36,14561,39.5104609423394,40.1154057988728,39.4348428352727,40.0397876918062,15404.7759880162,0.0,1.0
2022-05-10,41.63,42.33,41.26,42.33,10011,39.3497724648227,40.0114309016562,39.0000387196393,40.0114309016562,10591.1141004072,0.0,1.0
2022-05-11,41.07,42.28,41.07,42.02,32555,38.820445715356,39.9641695847395,38.820445715356,39.7184107367728,34441.4863189249,0.0,1.0
2022-05-12,41.32,41.56,40.81,41.03,9064,39.0567522999393,39.2836066211394,38.5746868673893,38.7826366618226,9589.23765918402,0.0,1.0
2022-05-13,42.21,42.39,41.91,41.91,6014,39.8980037410561,40.0681444819562,39.6144358395561,39.6144358395561,6362.49727298463,0.0,1.0
2022-05-16,42.07,42.32,41.88,42.21,3108,39.7656720536895,40.0019786382728,39.5860790494061,39.8980037410561,3288.10135092055,0.0,1.0
2022-05-17,43.0062,43.0494,42.4541,42.6439,3290,40.6505929516373,40.6914267294533,40.1287334902433,40.308137449259,3480.64782642491,0.0,1.0
2022-05-18,41.27,42.58,41.23,42.58,8278,39.0094909830227,40.2477374862395,38.9716819294893,40.2477374862395,8757.69079244541,0.0,1.0
2022-05-19,41.17,41.3977,40.92,41.09,6507,38.9149683491893,39.1301963864279,38.678661764606,38.8393502421226,6884.06547311456,0.0,1.0
2022-05-20,41.1104,41.5,40.34,41.5,8746,38.8586328594246,39.2268930408394,38.1304304883725,39.2268930408394,9252.8103008852,0.0,1.0
2022-05-23,41.647,41.7096,41.3786,41.47,5089,39.3658413125744,39.4250124813541,39.1121425633657,39.1985362506894,5383.89568044874,0.0,1.0
2022-05-24,41.46,41.6591,40.905,41.1,7942,39.189083987306,39.3772785512682,38.664483369531,38.848802505506,8402.22037612968,0.0,1.0
2022-05-25,41.95,42.09,41.67,41.69,20953,39.6522448930894,39.7845765804561,39.3875815183561,39.4064860451227,22167.177479356,0.0,1.0
2022-05-26,42.9084,43.04,42.75,42.7974,8325,40.5581498157482,40.6825416018729,40.4084259637562,40.4532296921932,8807.41433282292,0.0,1.0
2022-05-27,43.87,43.91,43.46,43.5,17636,41.4670794626897,41.5048885162231,41.079536663973,41.1173457175063,18657.9650659057,0.0,1.0
2022-05-31,43.48,43.7099,43.27,43.4619,2495,41.0984411907397,41.3157487259225,40.8999436596896,41.0813325940158,2639.57943067785,0.0,1.0
2022-06-01,43.0796,43.25,42.7,43.23,4952,40.7199725648709,40.881039132923,40.3611646468395,40.8621346061563,5238.95684998668,0.0,1.0
2022-06-02,43.7641,43.7641,42.9671,42.9671,3552,41.3669799934602,41.3669799934602,40.6136346018084,40.6136346018084,3757.83011533778,0.0,1.0
2022-06-03,43.3281,43.43,43.29,43.35,6019,40.9548613099468,41.051179873823,40.9188481864563,40.9755617667563,6367.78701132266,0.0,1.0
2022-06-06,43.4878,43.6995,43.415,43.51,4179,41.1058139561787,41.3059183720039,41.037001478748,41.1267979808897,4421.16330292696,0.0,1.0
2022-06-07,43.9023,43.9023,43.5873,43.5873,3803,41.4976102734179,41.4976102734179,41.1998639768428,41.1998639768428,4023.37497990697,0.0,1.0
2022-06-08,43.1359,43.6,43.1055,43.51,18146,40.7731888077191,41.2118683513397,40.7444539270338,41.1267979808897,19197.5183763849,0.0,1.0
2022-06-09,42.34,43.036,42.34,42.8901,10077,40.0208831650395,40.6787606965196,40.0208831650395,40.5408521737567,10660.9386464692,0.0,1.0
2022-06-10,41.3018,41.54,41.265,41.54,7334,39.0395491805817,39.2647020943727,39.004764851331,39.2647020943727,7758.98819422501,0.0,1.0
2022-06-13,39.6511,40.2,39.59,40.18,10504,37.4792640638946,37.9980988010059,37.4215107346224,37.9791942742392,11112.6823005372,0.0,1.0
2022-06-14,39.47,39.9,39.29,39.75,7525,37.3080835740224,37.7145308995058,37.1379428331224,37.5727469487558,7961.05619873783,0.0,1.0
2022-06-15,39.8969,40.22,39.62,40.12,7838,37.711600697857,38.0170033277725,37.4498675247724,37.9224806939392,8292.19381869861,0.0,1.0
2022-06-16,38.4164,38.822,38.35,38.822,14563,36.3121931039543,36.6955769067823,36.2494300750889,36.6955769067823,15406.8918833513,0.0,1.0
2022-06-17,38.6257,38.9099,38.22,38.7507,13107,36.5100289765675,36.7786623019218,36.1265506511056,36.6281822688591,13866.5200793165,0.0,1.0
2022-06-21,39.333,39.4375,39.23,39.36,10293,37.1785875656707,37.2773637180266,37.0812292528224,37.2041086768057,10889.4553426722,0.0,1.0
2022-06-22,39.3483,39.418,38.95,38.95,4668,37.1930495286472,37.2589318044291,36.816565878089,36.816565878089,4938.49971238647,0.0,1.0
2022-06-23,39.6037,39.6037,39.21,39.5,5520,37.4344603354576,37.4344603354576,37.0623247260557,37.3364403641724,5839.87112518708,0.0,1.0
2022-06-24,40.6571,40.6571,40.25,40.25,4475,38.5889219760446,38.5889219760446,38.2025306658811,38.2025306658811,4714.83817591343,0.16796,1.0
2022-06-27,40.7874,40.9476,40.7874,40.9476,2739,38.7125937709704,38.8646445886766,38.7125937709704,38.8646445886766,2885.79704219596,0.0,1.0
2022-06-28,40.2439,40.9849,40.2439,40.9849,5875,38.1967409655814,38.9000471823123,38.1967409655814,38.9000471823123,6189.87134826625,0.0,1.0
2022-06-29,40.0602,40.149,39.9,40.06,5304,38.0223855647535,38.1066684150176,37.8703347470473,38.0221957385142,5588.26853297093,0.0,1.0
2022-06-30,39.93,40.11,39.755,39.81,3768,37.8988086829474,38.0696522983476,37.7327107235305,37.7849129393472,3969.94642387527,0.0,1.0
2022-07-01,40.2043,40.2043,39.51,39.9,3666,38.1591553701934,38.1591553701934,37.5001735803469,37.8703347470473,3862.47972131813,0.0,1.0
2022-07-05,39.914,39.914,39.22,39.87,4573,37.8836225838007,37.8836225838007,37.2249255333132,37.8418608111473,4818.09049797813,0.0,1.0
2022-07-06,39.9511,40.17,39.68,39.9381,8340,37.9188353511971,38.1266001701477,37.6615258837804,37.9064966456404,8786.98332673029,0.0,1.0
2022-07-07,40.49,40.67,40.49,40.5296,5968,38.4303221530814,38.6011657684816,38.4303221530814,38.4679077484694,6287.85569471539,0.0,1.0
2022-07-08,40.4664,40.6112,40.36,40.535,2990,38.40792265684,38.5453568541175,38.3069350975146,38.4730330569314,3150.24941809635,0.0,1.0
2022-07-11,40.1806,40.375,40.15,40.2379,9735,38.1366609608323,38.3211720654646,38.1076175462143,38.1910461784014,10256.7485234676,0.0,1.0
2022-07-12,39.9921,40.46,39.94,40.32,13616,37.9577497302605,38.4018482171813,37.9082999949141,38.2689698496478,14345.7511962541,0.0,1.0
2022-07-13,39.77,40.0,39.43,39.56,8570,37.7469476914805,37.9652478667141,37.4242430846135,37.5476301401803,9029.31020504541,0.0,1.0
2022-07-14,39.5094,39.53,38.9457,39.0433,20527,37.4996041016289,37.5191562042802,36.9645788460672,37.057214050862,21627.1470920615,0.0,1.0
2022-07-15,40.19,40.19,39.9875,39.99,8125,38.145582794081,38.145582794081,37.9533837267558,37.9557565547475,8560.46037526183,0.0,1.0
2022-07-18,39.99,40.437,39.98,40.437,12415,37.9557565547475,38.380018199658,37.9462652427808,38.380018199658,13080.3834534001,0.0,1.0
2022-07-19,41.05,41.06,40.5001,40.5001,5061,38.9618356232154,38.9713269351821,38.4399083781677,38.4399083781677,5332.24491805539,0.0,1.0
2022-07-20,41.1727,41.205,40.82,41.06,5336,39.0782940210465,39.1089509586989,38.7435354479818,38.9713269351821,5621.98357691042,0.0,1.0
2022-07-21,41.46,41.47,40.85,40.86,4112,39.3509794138492,39.3604707258159,38.7720093838818,38.7815006958485,4332.38314622482,0.0,1.0
2022-07-22,41.26,41.409,41.0798,41.409,3293,39.1611531745156,39.3025737228191,38.9901197328761,39.3025737228191,3469.48874039843,0.0,1.0
2022-07-25,41.47,41.48,41.1744,41.1744,4161,39.3604707258159,39.3699620377825,39.0799075440809,39.0799075440809,4384.00930725716,0.0,1.0
2022-07-26,41.2427,41.34,41.105,41.34,1457,39.1447332048133,39.2370836702491,39.0140378390321,39.2370836702491,1535.08809437003,0.0,1.0
2022-07-27,41.9072,41.9072,41.36,41.425,15099,39.7754308849991,39.7754308849991,39.2560662941824,39.3177598219658,15908.232763825,0.0,1.0
2022-07-28,42.45,42.45,41.925,41.95,4899,40.2906192985504,40.2906192985504,39.7923254202997,39.8160537002164,5161.56250811171,0.0,1.0
2022-07-29,42.95,42.97,42.4601,42.4601,6515,40.7651848968843,40.7841675208177,40.3002055236367,40.3002055236367,6864.1722270561,0.0,1.0
2022-08-01,42.87,42.93,42.6934,42.88,36013,40.6892544011509,40.7462022729509,40.5216378318193,40.6987457131175,37943.1211685297,0.0,1.0
2022-08-02,42.5,42.92,42.42,42.42,31016,40.3380758583838,40.7367109609843,40.2621453626503,40.2621453626503,32678.3063383533,0.0,1.0
2022-08-03,42.79,42.82,42.42,42.5377,14942,40.6133239054174,40.6417978413175,40.2621453626503,40.3738581044981,15742.8183294969,0.0,1.0
2022-08-04,42.6661,42.76,42.58,42.655,12892,40.4957265501503,40.5848499695174,40.4140063541172,40.4851911938673,13582.9483271231,0.0,1.0
2022-08-05,42.7524,42.76,42.34,42.34,3574,40.5776365724227,40.5848499695174,40.1862148669169,40.1862148669169,3765.5489699921,0.0,1.0
2022-08-08,42.8588,43.11,42.84,43.11,10689,40.6786241317482,40.9170458883511,40.6607804652508,40.9170458883511,11261.8782709137,0.0,1.0
2022-08-09,42.6736,42.72,42.6543,42.72,1381,40.5028450341253,40.5468847216507,40.4845268020296,40.5468847216507,1455.01486501373,0.0,1.0
2022-08-10,43.4878,43.54,43.4,43.503,4685,41.2756276544523,41.3251723029183,41.1922939353848,41.2900544486416,4936.09315176636,0.0,1.0
2022-08-11,43.6922,44.04,43.6922,43.752,4314,41.4696300710512,41.7997379012523,41.4696300710512,41.5263881166119,4545.20936109286,0.0,1.0
2022-08-12,44.3027,44.32,43.8859,43.91,3860,42.0490746666169,42.0654946363193,41.6534767838457,41.6763508456854,4066.87717520131,0.0,1.0
2022-08-15,44.48,44.48,44.175,44.175,4613,42.2173556277861,42.2173556277861,41.9278706128024,41.9278706128024,4860.2343029025,0.0,1.0
2022-08-16,44.71,44.815,44.4301,44.4301,4870,42.4356558030197,42.5353145786698,42.1699939810724,42.1699939810724,5131.00824954155,0.0,1.0
2022-08-17,44.3326,44.3867,44.1939,44.34,3639,42.0774536893973,42.128801687137,41.9458091924194,42.0844772602526,3834.03265299419,0.0,1.0
2022-08-18,44.5378,44.5378,44.351,44.3801,2182,42.2722154109535,42.2722154109535,42.094917703416,42.122537421239,2298.94455862416,0.0,1.0
2022-08-19,44.0911,44.14,44.0872,44.09,3624,41.848238505402,41.894651020919,41.844536893735,41.8471944610856,3818.22872614755,0.0,1.0
2022-08-22,43.2326,43.48,43.2315,43.46,3288,41.0334093730626,41.2682244311183,41.0323653287463,41.2492418071849,3464.22076478288,0.0,1.0
2022-08-23,43.23,43.47,43.22,43.38,5469,41.0309416319513,41.2587331191516,41.0214503199846,41.1733113114515,5762.11172828393,0.0,1.0
2022-08-24,43.305,43.3502,43.13,43.13,2408,41.1021264717014,41.1450272017908,40.9360285122845,40.9360285122845,2537.05705644683,0.0,1.0
2022-08-25,43.8884,43.8884,43.555,43.73,3117,41.6558496118374,41.6558496118374,41.3394092708683,41.5055072302852,3284.05599873122,0.0,1.0
2022-08-26,42.6934,43.85,42.6934,43.8,3779,40.5216378318193,41.6194029738854,40.5216378318193,41.571946414052,3981.53597022947,0.0,1.0
2022-08-29,42.505,42.75,42.4,42.44,4343,40.3428215143671,40.5753586575507,40.243162738717,40.2811279865837,4575.76361966303,0.0,1.0
2022-08-30,41.88,42.18,41.83,42.14,6610,39.7496145164497,40.03435387545,39.7021579566163,39.9963886275833,6964.26376375147,0.0,1.0
2022-08-31,41.6842,42.18,41.6842,42.18,9047,39.5637746281421,40.03435387545,39.5637746281421,40.03435387545,9531.87507876847,0.0,1.0
2022-09-01,41.5524,41.5524,41.1821,41.3969,4318,39.4386791364213,39.4386791364213,39.0872158542952,39.2910892353395,4549.4237415853,0.0,1.0
2022-09-02,41.23,42.2056,41.13,42.09,6192,39.1326792386156,40.0586516340847,39.0377661189488,39.9489320677499,6523.86100229184,0.0,1.0
2022-09-06,41.1476,41.39,41.08,41.31,10136,39.0544708280102,39.2845402300824,38.9903095591154,39.208609734349,10679.2401678343,0.0,1.0
2022-09-07,41.9476,42.02,41.565,41.565,1978,39.8137757853444,39.8824928839832,39.4506381894993,39.4506381894993,2084.0111535099,0.0,1.0
2022-09-08,42.2463,42.279,42.13,42.13,2832,40.0972812737891,40.1283178639202,39.9868973156167,39.9868973156167,2983.78138864511,0.0,1.0
2022-09-09,42.8541,42.93,42.797,42.797,2588,40.6741632151238,40.7462022729509,40.6199678237941,40.6199678237941,2726.70417860648,0.0,1.0
2022-09-12,43.112,43.32,42.98,43.32,5148,40.9189441507445,41.1163634396514,40.7936588327843,41.1163634396514,5423.90769376589,0.0,1.0
2022-09-13,41.5992,42.29,41.5348,42.29,1601,39.4830984764254,40.1387583070835,39.4219744273599,40.1387583070835,1686.80579209774,0.0,1.0
2022-09-14,41.3567,41.6,41.085,41.6,38667,39.2529341612334,39.4838577813827,38.9950552150988,39.4838577813827,40739.3626252614,0.0,1.0
2022-09-15,41.1052,41.1052,41.0049,41.0049,881,39.0142276652714,39.0142276652714,38.9190298062457,38.9190298062457,928.217303459161,0.0,1.0
2022-09-16,40.62,40.62,40.2388,40.44,26873,38.7180987319111,38.7180987319111,38.3547471997445,38.5465266548125,28193.0491359672,0.1732,1.0
2022-09-19,40.99,40.99,40.23,40.23,5687,39.0707746681692,39.0707746681692,38.3463592315308,38.3463592315308,5966.3554659415,0.0,1.0
2022-09-20,40.3222,40.369,40.13,40.21,7158,38.4342422621336,38.4788510021792,38.2510414109205,38.3272956674088,7509.61357925253,0.0,1.0
2022-09-21,39.8284,40.73,39.8284,40.65,60064,37.9635628639598,38.8229483345824,37.9635628639598,38.7466940780942,63014.4495703024,0.0,1.0
2022-09-22,39.3618,39.7,39.3241,39.7,8199,37.5188099129921,37.8411747822962,37.482875094622,37.8411747822962,8601.74933449169,0.0,1.0
2022-09-23,38.6075,39.0,38.15,39.0,59192,36.7998275921284,37.1739500380239,36.3637485628362,37.1739500380239,62099.6153930032,0.0,1.0
2022-09-26,38.07,38.5328,38.04,38.43,7841,36.287494306348,36.7286251801325,36.2588989601649,36.6306384605451,8226.16374335277,0.0,1.0
2022-09-27,38.1,38.47,37.93,38.47,4261,36.3160896525311,36.6687655887892,36.1540493574935,36.6687655887892,4470.30783196354,0.0,1.0
2022-09-28,38.86,38.98,38.28,38.3818,5159,37.0405050891695,37.1548864739019,36.4876617296296,36.5846952710109,5412.41917509973,0.0,1.0
2022-09-29,38.26,38.304,37.95,38.11,776455,36.4685981655076,36.5105380065761,36.1731129216156,36.3256214345921,814595.838457464,0.0,1.0
2022-09-30,37.83,38.4108,37.83,38.18,345202,36.0587315368832,36.6123374389879,36.0587315368832,36.3923439090193,362158.930816588,0.0,1.0
2022-10-03,39.017,39.1833,38.24,38.24,7506,37.1901540675277,37.3486676032026,36.4495346013855,36.4495346013855,7874.70795276188,0.0,1.0
2022-10-04,40.23,40.23,39.54,39.54,14201,38.3463592315308,38.3463592315308,37.6886662693196,37.6886662693196,14898.5781557649,0.0,1.0
2022-10-05,40.07,40.18,39.64,39.96,4735,38.1938507185543,38.2987003212257,37.78398408993,38.089001115883,4967.59154760559,0.0,1.0
2022-10-06,39.6868,39.8538,39.67,39.8327,4457,37.8285928299756,37.9877735903948,37.8125794361131,37.967661530246,4675.93569750329,0.0,1.0
2022-10-07,38.74,39.44,38.72,39.33,11705,36.9261237044371,37.5933484487093,36.907060140315,37.488498846038,12279.970235422,0.0,1.0
2022-10-10,38.69,38.95,38.5,38.92,5030,36.8784647941319,37.1262911277188,36.6973609349723,37.0976957815357,5277.08246767817,0.0,1.0
2022-10-11,38.6,39.06,38.4034,38.58,13927,36.7926787555827,37.2311407303901,36.6052839202628,36.7736151914606,14611.1187927144,0.0,1.0
2022-10-12,38.4034,38.715,38.4034,38.63,11225,36.6052839202628,36.9022942492845,36.6052839202628,36.8212741017658,11776.3917892022,0.0,1.0
2022-10-13,39.338,39.39,37.685,37.72,7874,37.4961242716868,37.5456895384042,35.9205206969983,35.9538819342119,8260.78476153039,0.0,1.0
2022-10-14,38.34,39.48,38.34,39.42,23435,36.5448524219958,37.6314755769534,36.5448524219958,37.5742848845873,24586.1685149181,0.0,1.0
2022-10-17,39.2287,39.31,38.97,38.97,27273,37.3919418937597,37.4694352819159,37.1453546918408,37.1453546918408,28612.6978411504,0.0,1.0
2022-10-18,39.85,40.02,39.46,39.93,12784,37.9841515132116,38.1461918082492,37.6124120128314,38.0604057696999,13411.9726176536,0.0,1.0
2022-10-19,39.35,39.675,39.05,39.47,7827,37.50756241016,37.8173453271436,37.2216089483291,37.6219437948924,8211.47603867138,0.0,1.0
2022-10-20,38.9301,39.61,38.7924,39.26,7401,37.1073228814173,37.7553887437469,36.9760702424369,37.4217763716108,7764.55016765131,0.0,1.0
2022-10-21,39.8075,39.81,38.82,38.82,4521,37.9436414394522,37.9460243849675,37.0023779609254,37.0023779609254,4743.0794903326,0.0,1.0
2022-10-24,40.2022,40.24,39.99,40.19,2581,38.3198608774012,38.3558910135919,38.1175964620661,38.3082321032867,2707.7832701943,0.0,1.0
2022-10-25,40.8564,40.8564,40.21,40.21,76804,38.9434300598339,38.9434300598339,38.3272956674088,38.3272956674088,80576.7478822173,0.0,1.0
2022-10-26,40.9826,41.3199,40.84,40.84,35501,39.0637211494441,39.3852281583627,38.9277979372538,38.9277979372538,37244.8717067679,0.0,1.0
2022-10-27,41.0355,41.3806,41.0355,41.15,9925,39.1141442765469,39.4430860754732,39.1141442765469,39.2232831811458,10412.533497357,0.0,1.0
2022-10-28,41.9065,41.9065,41.33,41.33,5326,39.9443624940628,39.9443624940628,39.3948552582443,39.3948552582443,5587.6225095137,0.0,1.0
2022-10-31,41.7851,41.94,41.68,41.79,12577,39.8286466598419,39.9762939639673,39.7284676303804,39.8333172330518,13194.8044127213,0.0,1.0
2022-11-01,41.97,42.075,41.7,42.0,4904,40.0048893101504,40.1049730217912,39.7475311945025,40.0334846563335,5144.89312554546,0.0,1.0
2022-11-02,41.0984,42.31,41.0984,41.77,5545,39.1740991857108,40.3289699002254,39.1740991857108,39.8142536689297,5817.38017560148,0.0,1.0
2022-11-03,40.9034,41.19,40.44,40.66,26546,38.9882294355207,39.2614103093899,38.5465266548125,38.7562258601552,27849.98631948,0.0,1.0
2022-11-04,41.4203,41.6,40.85,41.35,6129,39.4809272502554,39.6522133738922,38.9373297193148,39.4139188223664,6430.06728516889,0.0,1.0
2022-11-07,41.7481,41.79,41.38,41.49,4473,39.7933790662161,39.8333172330518,39.4425141685495,39.5473637712208,4692.72164571062,0.0,1.0
2022-11-08,42.0124,42.305,41.66,41.87,5710,40.0453040660891,40.3242040091949,39.7094040662584,39.90957148954,5990.48526648953,0.0,1.0
2022-11-09,41.2653,42.01,41.2653,41.83,27286,39.3331846283095,40.0430164383945,39.3331846283095,39.8714443612959,28626.3364240688,0.0,1.0
2022-11-10,43.1706,43.1706,42.58,42.62,4692,41.1492750643978,41.1492750643978,40.5863280158733,40.6244551441174,4922.4793117984,0.0,1.0
2022-11-11,43.3371,43.3795,43.1,43.219,7007,41.307979235714,41.3483939916528,41.081980683047,41.1954088895732,7351.1961930459,0.0,1.0
2022-11-14,43.0558,43.56,43.0558,43.1973,9301,41.0398502063372,41.5204426578544,41.0398502063372,41.1747249225008,9757.88151727129,0.0,1.0
2022-11-15,43.33,43.55,43.06,43.53,6941,41.3012116704507,41.5109108757934,41.0438535548028,41.4918473116713,7281.95415669068,0.0,1.0
2022-11-16,43.0005,43.1,42.96,43.095,4764,40.9871394515397,41.081980683047,40.9485357341925,41.0772147920164,4998.01607873136,0.0,1.0
2022-11-17,42.7772,42.78,42.305,42.38,5434,40.7742947581169,40.7769636570939,40.3242040091949,40.3956923746527,5700.92765991314,0.0,1.0
2022-11-18,43.1212,43.13,42.8419,43.065,4521,41.1021880610163,41.1105760292301,40.8359653880517,41.0486194458333,4743.0794903326,0.0,1.0
2022-11-21,43.2,43.2599,42.93,42.93,14035,41.1772985036573,41.2343938782029,40.9199403880094,40.9199403880094,14724.4239431139,0.0,1.0
2022-11-22,43.8234,43.8234,43.32,43.32,6039,41.771509797342,41.771509797342,41.2916798883897,41.2916798883897,6335.64632650267,0.0,1.0
2022-11-23,44.0348,44.07,43.7,43.7,7772,41.9730116701122,42.006563542967,41.6538876067089,41.6538876067089,8153.77434170868,0.0,1.0
2022-11-25,44.1115,44.14,44.09,44.1389,5133,42.0461204385203,42.0732860173943,42.0256271070891,42.0722375213675,5385.14200926283,0.0,1.0
2022-11-28,43.4179,43.88,43.415,43.86,7375,41.3849960347672,41.8254596838074,41.3822318179695,41.8063961196854,7737.27300181439,0.0,1.0
2022-11-29,43.48,43.685,43.36,43.36,15481,41.4441884013662,41.6395899336173,41.3298070166338,41.3298070166338,16241.454012351,0.0,1.0
2022-11-30,44.4712,44.48,43.29,43.61,5993,42.3889786392556,42.3973666074693,41.2630845422066,41.5681015681596,6287.38672540661,0.0,1.0
2022-12-01,44.5061,44.74,44.3057,44.5,20304,42.4222445586486,42.6451929410562,42.2312276461456,42.4164301715914,21301.3682750969,0.0,1.0
2022-12-02,44.4409,44.46,44.0981,44.0981,3517,42.3600973396107,42.3783030433473,42.0333478505585,42.0333478505585,3689.76124032288,0.0,1.0
2022-12-05,43.6178,44.22,43.61,44.22,9664,41.5755363581672,42.1495402738825,41.5681015681596,42.1495402738825,10138.712717225,0.0,1.0
2022-12-06,43.2858,43.59,43.02,43.59,2911,41.2590811937409,41.5490380040375,41.0057264265587,41.5490380040375,3053.99345197041,0.0,1.0
2022-12-07,43.24,43.355,43.15,43.3,5580,41.2154256319014,41.3250411256033,41.1296395933521,41.2726163242676,5854.099437305,0.0,1.0
2022-12-08,43.42,43.57,43.32,43.32,5601,41.386997709,41.5299744399154,41.2916798883897,41.2916798883897,5876.13099432711,0.0,1.0
2022-12-09,43.1177,43.509,43.0585,43.44,8527,41.098851937295,41.4718305693432,41.0424237874937,41.406061273122,8945.86127274188,0.0,1.0
2022-12-12,43.62,43.62,43.09,43.17,2558,41.5776333502206,41.5776333502206,41.0724489009859,41.1487031574742,2683.65346964627,0.0,1.0
2022-12-13,43.8493,44.529,43.68,44.41,7537,41.7961971128801,42.4440723395684,41.6348240425868,42.3306441330421,7907.23072741357,0.0,1.0
2022-12-14,43.6402,44.06,43.45,43.9605,7116,41.5968875499839,41.997031760906,41.4155930551831,41.9021905293987,7465.55046520831,0.0,1.0
2022-12-15,42.6529,42.97,42.61,42.97,3676,40.6558147070982,40.9580675162535,40.6149233620564,40.9580675162535,3856.57160063319,0.0,1.0
2022-12-16,42.0595,42.1859,41.77,41.93,10607,40.33093344733,40.4521386444375,40.0533313542713,40.2067556544074,11061.6114819811,0.25256,1.0
2022-12-19,41.67,42.1303,41.6544,42.08,1850,39.9574411666863,40.3988237001402,39.942482297423,40.350590935785,1929.29020850994,0.0,1.0
2022-12-20,41.79,41.9642,41.67,41.67,12161,40.0725093917883,40.2395500985615,39.9574411666863,39.9574411666863,12682.2152571294,0.0,1.0
2022-12-21,42.3922,42.505,42.08,42.08,9566,40.6499601014255,40.7581242330214,40.350590935785,40.350590935785,9975.99466735465,0.0,1.0
2022-12-22,41.9919,41.9919,41.47,41.93,8158,40.2661116805225,40.2661116805225,39.7656607915162,40.2067556544074,8507.64838974278,0.0,1.0
2022-12-23,42.3291,42.3291,41.97,42.04,62857,40.5894533930593,40.5894533930593,40.2451117294414,40.3122348607509,65551.0241277349,0.0,1.0
2022-12-27,42.4232,42.4713,42.24,42.32,4240,40.6796860595768,40.7258092398052,40.504015235921,40.5807273859891,4421.72458599036,0.0,1.0
2022-12-28,41.8494,42.51,41.82,42.38,4143,40.1294681632139,40.7629187424006,40.1012764480638,40.6382614985401,4320.5672074901,0.0,1.0
2022-12-29,42.3899,42.43,42.29,42.32,2786,40.647754627111,40.6862065923326,40.5519603297135,40.5807273859891,2905.40676805876,0.0,1.0
2022-12-30,42.1735,42.2,41.84,42.12,22024,40.440248261177,40.465659160887,40.1204544855809,40.388947010819,22967.9392174178,0.0,1.0
2023-01-03,42.0824,42.445,41.8851,42.445,4185,40.352892300287,40.7005901204704,40.1637009601817,40.7005901204704,4364.36730952114,0.0,1.0
2023-01-04,42.4891,42.578,42.22,42.41,3336,40.7428776931954,40.8281240699585,40.484837198404,40.6670285548156,3478.9795327509,0.0,1.0
2023-01-05,42.1794,42.3079,42.11,42.255,5160,40.4459057822445,40.5691246732913,40.3793579920605,40.5183987640588,5381.15539238449,0.0,1.0
2023-01-06,43.25,43.28,42.6277,42.66,12450,41.4725061305299,41.5012731868054,40.8757814931882,40.9067540237782,12983.6016734858,0.0,1.0
2023-01-09,43.1137,43.585,43.1137,43.35,9607,41.3418078048515,41.7937382589398,41.3418078048515,41.568396318115,10018.7519098135,0.0,1.0
2023-01-10,43.3479,43.3479,43.105,43.105,1812,41.5663826241757,41.5663826241757,41.3334653585316,41.3334653585316,1889.66154476758,0.0,1.0
2023-01-11,43.7178,43.7178,43.5306,43.5306,2030,41.9210804280527,41.9210804280527,41.7415739968935,41.7415739968935,2117.0049315001,0.0,1.0
2023-01-12,43.8031,43.99,43.565,43.565,8314,42.0028747580628,42.1820935186592,41.7745602214228,41.7745602214228,8670.3344830009,0.0,1.0
2023-01-13,43.9427,43.96,43.67,43.67,2740,42.1367374599315,42.1533264623837,41.8752449183871,41.8752449183871,2857.43522773905,0.0,1.0
2023-01-17,43.7416,44.06,43.7416,43.92,17904,41.943902292698,42.2492166499688,41.943902292698,42.1149703873497,18671.3577800876,0.0,1.0
2023-01-18,43.2109,44.02,43.2109,43.97,17757,41.4350130671842,42.2108605749347,41.4350130671842,42.1629154811422,18518.0574229789,0.0,1.0
2023-01-19,42.7754,42.9228,42.69,42.92,8312,41.0174113002513,41.1587534367517,40.9355210800537,41.1560685114993,8668.24876385657,0.0,1.0
2023-01-20,43.3364,43.3364,42.6301,42.6846,1619,41.5553552526034,41.5553552526034,40.8780828576903,40.9303430099241,1688.38964733924,0.0,1.0
2023-01-23,43.7448,43.911,43.5,43.86,10533,41.9469707787007,42.106340270467,41.7122315994925,42.0574362747987,10984.4398736407,0.0,1.0
2023-01-24,43.7914,43.89,43.455,43.54,7599,41.9916556061153,42.0862033310742,41.6690810150793,41.7505876745265,7924.68988890112,0.0,1.0
2023-01-25,43.8492,43.855,43.33,43.39,3884,42.0470801345395,42.0526417654194,41.549218280598,41.606752393149,4050.46657829871,0.0,1.0
2023-01-26,44.23,44.23,43.84,44.04,3136,42.4122299688633,42.4122299688633,42.0382582372817,42.2300386124517,3270.4076183174,0.0,1.0
2023-01-27,44.2022,44.205,44.12,44.12,1064,42.3855724967147,42.3882574219671,42.3067507625198,42.3067507625198,1109.60258478626,0.0,1.0
2023-01-30,43.883,44.29,43.883,44.12,8338,42.0794910179432,42.4697640814143,42.0794910179432,42.3067507625198,8695.36311273293,0.0,1.0
2023-01-31,44.5477,44.5477,43.95,43.95,2915,42.716873094821,42.716873094821,42.1437374436252,42.1437374436252,3039.93565286837,0.0,1.0
2023-02-01,44.9503,45.18,44.34,44.34,12093,43.1029269900384,43.3231867509212,42.5177091752069,42.5177091752069,12611.300806222,0.0,1.0
2023-02-02,45.2218,45.26,44.95,45.12,1844,43.3632688493318,43.3998989009892,43.1026393194756,43.2656526383702,1923.03305107694,0.0,1.0
2023-02-03,44.9155,45.17,44.9155,44.97,4828,43.0695572047588,43.3135977321627,43.0695572047588,43.1218173569926,5034.92601442487,0.0,1.0
2023-02-06,44.5951,44.7043,44.5,44.7043,5502,42.7623250437363,42.8670371285792,42.6711334753429,42.8670371285792,5737.81336606579,0.0,1.0
2023-02-07,44.9711,44.9711,44.33,44.33,2957,43.1228721490561,43.1228721490561,42.5081201564484,42.5081201564484,3083.7357548994,0.0,1.0
2023-02-08,44.5883,44.7738,44.5883,44.72,2663,42.7558045109805,42.9336808089508,42.7558045109805,42.88209188803,2777.13504068215,0.0,1.0
2023-02-09,44.2379,44.99,44.22,44.99,3514,42.4198052936825,43.1409953945096,42.4026409501048,43.1409953945096,3664.60853659673,0.0,1.0
2023-02-10,44.55,44.55,44.19,44.19,20864,42.7190785691354,42.7190785691354,42.3738738938293,42.3738738938293,21758.2221137035,0.0,1.0
2023-02-13,44.9126,44.9392,44.5136,44.5136,4876,43.0667763893188,43.0922831792164,42.6841745408545,42.6841745408545,5084.98327388891,0.0,1.0
2023-02-14,44.8589,45.05,44.57,45.03,5975,43.0152833585856,43.1985295070606,42.7382566066525,43.1793514695436,6231.08594370104,0.0,1.0
2023-02-15,44.9578,44.9578,44.51,44.61,3259,43.1101187541072,43.1101187541072,42.6807224941014,42.7766126816865,3398.67934569401,0.0,1.0
2023-02-16,44.69,45.0,44.59,44.59,8724,42.8533248317545,43.1505844132681,42.7574346441695,42.7574346441695,9097.90690758959,0.0,1.0
2023-02-17,44.6573,44.73,44.55,44.59,8461,42.8219687404142,42.8916809067885,42.7190785691354,42.7574346441695,8823.63484010953,0.0,1.0
2023-02-21,43.8619,44.41,43.8619,44.41,4846,42.0592581883628,42.5848323065164,42.0592581883628,42.5848323065164,5053.69748672388,0.0,1.0
2023-02-22,43.7692,44.0,43.6901,43.9392,1995,41.9703679844715,42.1916825374177,41.8945188460917,42.133381303366,2080.50484647423,0.0,1.0
2023-02-23,43.9082,43.9919,43.6485,43.99,4028,42.1036553452147,42.1839154322233,41.8546285280563,42.1820935186592,4200.63835669084,0.0,1.0
2023-02-24,43.5952,43.5952,43.37,43.37,928,41.8035190580735,41.8035190580735,41.587574355632,41.587574355632,967.773682971474,0.0,1.0
2023-02-27,43.6142,44.0,43.585,43.96,2742,41.8217381937146,42.1916825374177,41.7937382589398,42.1533264623837,2859.52094688339,0.0,1.0
2023-02-28,43.4401,43.7487,43.4401,43.61,7012,41.6547933771291,41.9507104960165,41.6547933771291,41.8177108058361,7312.53132003877,0.0,1.0
2023-03-01,43.4958,43.544,43.3724,43.49,8848,41.708204211614,41.7544232820299,41.589875720134,41.702642580734,9227.22149453836,0.0,1.0
2023-03-02,43.7691,43.815,43.3,43.3,4492,41.9702720942839,42.0142856903854,41.5204512243224,41.5204512243224,4684.52519817657,0.0,1.0
2023-03-03,44.2062,44.2333,43.8094,43.85,17279,42.3894081042181,42.4153943450536,42.0089158398806,42.0478472560402,18019.5705474829,0.0,1.0
2023-03-06,43.9527,44.35,43.8601,44.35,6587,42.14632647869,42.5272981939654,42.0575321649863,42.5272981939654,6869.31600186757,0.0,1.0
2023-03-07,43.3611,43.985,43.34,43.985,6846,41.5790401289369,42.17729900928,41.5588072993565,42.17729900928,7139.41663105896,0.0,1.0
2023-03-08,43.4499,43.5109,43.26,43.43,11565,41.6641906155124,41.7226836299393,41.4820951492884,41.645108468183,12060.6709521176,0.0,1.0
2023-03-09,42.7222,43.57,42.7216,43.57,7338,40.9663977204561,41.7793547308021,40.9658223793306,41.7793547308021,7652.50354056538,0.0,1.0
2023-03-10,41.8543,42.3988,41.81,42.3988,3562,40.1341667824055,40.6562888538061,40.0916874293054,40.6562888538061,3714.66579606077,0.0,1.0
2023-03-13,41.5038,41.84,41.36,41.58,6497,39.79807167492,40.1204544855809,39.6601815851727,39.8711399978597,6775.45864037248,0.0,1.0
2023-03-14,41.9104,42.37,41.6925,42.13,5834,40.1879611776407,40.6286724797816,39.9790164588929,40.3985360295775,6084.04274402542,0.0,1.0
2023-03-15,41.1832,41.2505,41.0307,41.1372,4745,39.4906477335223,39.5551818297671,39.3444151974551,39.4465382472332,4948.36866993496,0.0,1.0
2023-03-16,41.7386,41.8088,40.93,41.02,9229,40.0232218353696,40.0905367470543,39.247853778557,39.3341549473835,9624.55099153421,0.0,1.0
2023-03-17,41.0357,41.41,40.88,41.35,15337,39.4934189599435,39.8536513116935,39.3435707708773,39.7959063448087,15935.9343271429,0.15039,1.0
2023-03-20,41.6415,41.65,41.46,41.5,4219,40.0764506422576,40.0846311792329,39.9017721174309,39.9402687620208,4383.75868332893,0.0,1.0
2023-03-21,42.06,42.11,41.85,42.11,5309,40.4792217862794,40.5273425920168,40.2771144021824,40.5273425920168,5516.32492291853,0.0,1.0
2023-03-22,41.3433,42.18,41.3433,42.0171,2738,39.7894581568398,40.5947117200491,39.7894581568398,40.4379341349567,2844.92326972141,0.0,1.0
2023-03-23,41.1472,41.8,40.9314,41.45,9795,39.6007283567379,40.228993596445,39.3930389591754,39.8921479562834,10177.5103823671,0.0,1.0
2023-03-24,41.3889,41.43,40.77,40.91,5484,39.8333443316723,39.8728996339885,39.2377049982551,39.3724432543198,5698.15895221045,0.0,1.0
2023-03-27,41.7639,41.92,41.6001,41.77,4370,40.1942503747026,40.3444835302147,40.036606615107,40.2001211130026,4540.65547431796,0.0,1.0
2023-03-28,41.9026,41.96,41.7301,41.96,7280,40.3277374898181,40.3829801748046,40.1617207100242,40.3829801748046,7564.29561854341,0.0,1.0
2023-03-29,42.4185,42.45,42.2197,42.29,2586,40.8242479634164,40.8545640710309,40.6329196398046,40.7005774926713,2686.98742713643,0.0,1.0
2023-03-30,42.56,42.7386,42.5,42.65,18030,40.9604298436531,41.132317361747,40.9026848767683,41.0470472939804,18734.1002750464,0.0,1.0
2023-03-31,43.1728,43.1728,42.81,42.8526,6909,41.5501984387704,41.5501984387704,41.20103387234,41.2420327988282,7178.80747644456,0.0,1.0
2023-04-03,43.2944,43.3427,43.1,43.28,6645,41.6672282383237,41.713712936666,41.4801345456168,41.6533694462713,6904.49785511277,0.0,1.0
2023-04-04,42.63,43.175,42.58,43.175,6930,41.0277989716854,41.5523157542228,40.9796781659481,41.5523157542228,7200.6275599596,0.0,1.0
2023-04-05,42.7134,42.73,42.495,42.725,2978,41.1080644756554,41.1240405831602,40.8978727961945,41.1192285025865,3094.29565275031,0.0,1.0
2023-04-06,42.62,42.75,42.57,42.62,7733,41.018174810538,41.1432889054551,40.9700540048006,41.018174810538,8034.98599151046,0.0,1.0
2023-04-10,42.9656,42.979,42.66,42.66,3092,41.3507858197947,41.3636821957323,41.0566714551279,41.0566714551279,3212.74753468904,0.0,1.0
2023-04-11,43.2567,43.44,43.16,43.19,9800,41.6309451507977,41.8073560246309,41.5378795125016,41.566751995944,10182.7056403469,0.0,1.0
2023-04-12,43.08,43.3976,43.08,43.34,5741,41.4608862233218,41.7665495813656,41.4608862233218,41.7111144131562,5965.19521237057,0.0,1.0
2023-04-13,43.3986,43.455,43.05,43.0507,6548,41.7675119974804,41.8217922663521,41.4320137398794,41.4326874311597,6803.70985030525,0.0,1.0
2023-04-14,43.2353,43.27,43.15,43.27,2735,41.6103494459421,41.6437452851238,41.5282553513541,41.6437452851238,2841.80611493355,0.0,1.0
2023-04-17,43.4554,43.4554,43.16,43.16,2680,41.822177232798,41.822177232798,41.5378795125016,41.5378795125016,2784.65827715609,0.0,1.0
2023-04-18,43.5324,43.5324,43.4,43.438,9269,41.8962832736336,41.8962832736336,41.768859380041,41.8054311924014,9630.96924289544,0.0,1.0
2023-04-19,43.396,43.47,43.3324,43.3436,8479,41.765009715582,41.8362285080733,41.7038000506841,41.7145791111693,8810.11848209198,0.0,1.0
2023-04-20,43.3398,43.44,43.19,43.3959,6515,41.7109219299332,41.8073560246309,41.566751995944,41.7649134739705,6769.42114763878,0.0,1.0
2023-04-21,43.2836,43.46,43.1368,43.46,2417,41.6568341442844,41.8266043469259,41.5155514586395,41.8266043469259,2511.38770742025,0.0,1.0
2023-04-24,43.3319,43.3385,43.25,43.3385,35782,41.7033188426267,41.709670788984,41.6244969628289,41.709670788984,37179.3442064176,0.0,1.0
2023-04-25,42.6818,43.13,42.6818,43.13,22744,41.0776521264294,41.5090070290592,41.0776521264294,41.5090070290592,23632.1894983724,0.0,1.0
2023-04-26,42.26,42.59,42.16,42.59,4819,40.6717050092289,40.9893023270956,40.5754633977541,40.9893023270956,5007.18964090119,0.0,1.0
2023-04-27,42.8646,42.875,42.3094,42.36,18312,41.2535817922052,41.2635909197986,40.7192483652974,40.7679466207036,19027.1128251053,0.0,1.0
2023-04-28,43.2158,43.23,43.0801,43.0801,14679,41.5915823317045,41.6052486405339,41.4609824649333,41.4609824649333,15252.2383770053,0.0,1.0
2023-05-01,43.3537,43.47,43.22,43.22,85987,41.7242995139282,41.8362285080733,41.5956244793865,41.5956244793865,89344.9295812764,0.0,1.0
2023-05-02,42.7779,43.0745,42.48,43.0745,12619,41.1701403150566,41.4555929346907,40.8834365544733,41.4555929346907,13111.7920893406,0.0,1.0
2023-05-03,42.4995,43.0575,42.4995,42.96,9202,40.9022036687109,41.43923186074,40.9022036687109,41.3453962895521,9561.35278596654,0.0,1.0
2023-05-04,42.0484,42.2099,41.99,42.06,5000,40.4680577593483,40.62348796188,40.4118526582471,40.4792217862794,5195.25797976883,0.0,1.0
2023-05-05,42.7026,42.82,42.55,42.59,2881,41.0976703816161,41.2106580334875,40.9508056825056,40.9893023270956,2993.5076479428,0.0,1.0
2023-05-08,42.6482,42.7,42.55,42.65,13659,41.0453149449739,41.0951680997178,40.9508056825056,41.0470472939804,14192.4057491325,0.0,1.0
2023-05-09,42.5614,42.6238,42.51,42.5807,2640,40.9617772262138,41.021831991774,40.9123090379157,40.9803518572284,2743.09621331794,0.0,1.0
2023-05-10,42.61,42.65,42.34,42.635,4979,41.0085506493905,41.0470472939804,40.7486982984087,41.0326110522592,5173.4378962538,0.0,1.0
2023-05-11,42.369,42.369,42.24,42.32,8114,40.7766083657364,40.7766083657364,40.6524566869339,40.7294499761137,8430.86464956884,0.0,1.0
2023-05-12,42.4072,42.59,42.195,42.59,9165,40.8133726613197,40.9893023270956,40.6091479617703,40.9893023270956,9522.90787691626,0.0,1.0
2023-05-15,42.5726,42.66,42.41,42.41,3824,40.9725562866989,41.0566714551279,40.816067426441,40.816067426441,3973.3333029272,0.0,1.0
2023-05-16,42.063,42.225,42.063,42.19,8111,40.4821090346236,40.6380204452127,40.4821090346236,40.6043358811965,8427.74749478099,0.0,1.0
2023-05-17,42.52,42.593,42.13,42.13,16147,40.9219331990632,40.9921895754398,40.5465909143117,40.5465909143117,16777.5661198655,0.0,1.0
2023-05-18,42.8147,42.8147,42.336,42.49,76198,41.2055572280793,41.2055572280793,40.7448486339497,40.8930607156208,79173.653508485,0.0,1.0
2023-05-19,42.6964,42.93,42.65,42.93,3128,41.0917034017047,41.3165238061097,41.0470472939804,41.3165238061097,3250.15339214338,0.0,1.0
2023-05-22,42.6856,42.81,42.5101,42.81,6541,41.0813093076654,41.20103387234,40.9124052795272,41.20103387234,6796.43648913358,0.0,1.0
2023-05-23,42.31,42.65,42.31,42.52,6015,40.7198258149662,41.0470472939804,40.7198258149662,40.9219331990632,6249.8953496619,0.0,1.0
2023-05-24,41.8572,42.04,41.81,41.97,13162,40.2840437982086,40.4599734639844,40.2386177575925,40.3926043359521,13675.9971059434,0.0,1.0
2023-05-25,41.8519,41.99,41.6185,41.73,22071,40.2789429928004,40.4118526582471,40.0543150716184,40.1616244684127,22932.9077742956,0.0,1.0
2023-05-26,42.1278,42.13,41.96,41.96,2690,40.5444735988593,40.5465909143117,40.3829801748046,40.3829801748046,2795.04879311562,0.0,1.0
2023-05-30,41.9752,42.0882,41.93,42.0882,5020,40.3976088997488,40.5063619207153,40.3541076913622,40.5063619207153,5216.0390116879,0.0,1.0
2023-05-31,41.58,41.81,41.4,41.81,10295,40.0172620512006,40.2386177575925,39.844027150546,40.2386177575925,10697.036180344,0.0,1.0
2023-06-01,41.7611,41.84,41.5789,41.5789,9385,40.1915556095813,40.2674902410349,40.0162033934744,40.0162033934744,9751.4992280261,0.0,1.0
2023-06-02,42.73,42.82,42.01,42.01,10057,41.1240405831602,41.2106580334875,40.431100980542,40.431100980542,10449.741900507,0.0,1.0
2023-06-05,42.5,42.76,42.499,42.76,1500,40.9026848767683,41.1529130666026,40.9017224606535,41.1529130666026,1558.57739393065,0.0,1.0
2023-06-06,42.9,42.9,42.5012,42.51,6190,41.2876513226673,41.2876513226673,40.903839776106,40.9123090379157,6431.7293789538,0.0,1.0
2023-06-07,43.25,43.3,42.85,42.85,15311,41.6244969628289,41.6726177685663,41.2395305169299,41.2395305169299,15908.9189856481,0.0,1.0
2023-06-08,43.32,43.3599,43.07,43.32,20631,41.6918660908612,41.7302664938396,41.4512620621743,41.6918660908612,21436.6734761221,0.0,1.0
2023-06-09,43.2076,43.3617,43.15,43.25,9150,41.5836905195636,41.7319988428462,41.5282553513541,41.6244969628289,9507.32210297695,0.0,1.0
2023-06-12,43.49,43.49,43.17,43.17,11696,41.8554768303683,41.8554768303683,41.5475036736491,41.5475036736491,12152.7474662752,0.0,1.0
2023-06-13,43.8981,43.94,43.65,43.65,5076,42.2482388467967,42.2885640820047,42.0094634087279,42.0094634087279,5274.22590106132,0.0,1.0
2023-06-14,43.7304,44.11,43.57,44.0,6390,42.0868416643536,42.4521748215117,41.9324701195481,42.3463090488895,6639.53969814456,0.0,1.0
2023-06-15,44.2533,44.26,43.65,43.65,10461,42.590089050755,42.5965372387239,42.0094634087279,42.0094634087279,10869.5187452723,0.0,1.0
2023-06-16,44.2747,44.4,44.25,44.4,3897,42.6106847556106,42.7312754947885,42.5869130775764,42.7312754947885,4049.18406943183,0.0,1.0
2023-06-20,43.8874,44.06,43.835,44.06,3285,42.2379409943689,42.4040540157744,42.1875103899562,42.4040540157744,3413.28449270812,0.0,1.0
2023-06-21,43.87,44.0699,43.86,43.91,10308,42.2211949539723,42.4135819353104,42.2115707928249,42.2596915985622,10710.5438510914,0.0,1.0
2023-06-22,43.7851,43.85,43.66,43.85,14213,42.1394858258303,42.2019466316774,42.0190875698754,42.2019466316774,14768.0403332909,0.0,1.0
2023-06-23,43.3078,43.47,43.27,43.27,14491,41.8821357567468,42.03899623961,41.8455801078428,41.8455801078428,14984.2723743835,0.2099,1.0
2023-06-26,43.4991,43.64,43.45,43.5275,16235,42.0671382867822,42.2033999516122,42.0196546264333,42.0946033774931,16787.6379820658,0.0,1.0
2023-06-27,44.1477,44.1699,43.58,43.58,4036,42.6943868021033,42.7158559927295,42.145375112082,42.145375112082,4173.3850875034,0.0,1.0
2023-06-28,44.0593,44.18,43.9949,44.18,10943,42.6088968718622,42.7256235073837,42.5466168774332,42.7256235073837,11315.4987642591,0.0,1.0
2023-06-29,44.4423,44.48,44.24,44.31,1764,42.9792887641965,43.0157477050346,42.7836483469139,42.8513439930325,1824.04640593558,0.0,1.0
2023-06-30,44.899,44.967,44.74,44.79,5533,43.420954501087,43.4867159858878,43.267188676332,43.3155427092738,5721.34283675825,0.0,1.0
2023-07-03,44.9093,44.9154,44.8524,44.8524,1277,43.430915431873,43.4368146238919,43.3758885423852,43.3758885423852,1320.46896846924,0.0,1.0
2023-07-05,44.6141,44.6751,44.5001,44.65,156133,43.1454332213845,43.2044251415735,43.0351860262772,43.1801514170368,161447.753683639,0.0,1.0
2023-07-06,44.2503,44.2503,43.963,44.0399,235534,42.7936092776999,42.7936092776999,42.5157670044163,42.5901355070808,243551.556788906,0.0,1.0
2023-07-07,44.3619,44.67,44.3619,44.37,42024,42.901535479226,43.1994930302135,42.901535479226,42.9093688325626,43454.4932897034,0.0,1.0
2023-07-10,44.8519,44.8519,44.67,44.7447,25023,43.3754050020558,43.3754050020558,43.1994930302135,43.2717339554286,25874.7807345385,0.0,1.0
2023-07-11,45.2972,45.3,45.015,45.015,6259,43.8060460194355,43.8087538452803,43.533135857512,43.533135857512,6472.05581335079,0.0,1.0
2023-07-12,45.44,45.7,45.44,45.7,15821,43.9441451375174,44.1955861088148,43.9441451375174,44.1955861088148,16359.5454582238,0.0,1.0
2023-07-13,45.6621,45.7026,45.58,45.6861,16871,44.1589337518449,44.1981005185278,44.0795364297544,44.182143687657,17445.2873665188,0.0,1.0
2023-07-14,45.4216,45.74,45.38,45.74,3063,43.9263508533948,44.2342693351682,43.8861202979872,44.2342693351682,3167.26425248338,0.0,1.0
2023-07-17,45.643,45.643,45.446,45.446,12901,44.1404625112611,44.1404625112611,43.9499476214704,43.9499476214704,13340.1489132511,0.0,1.0
2023-07-18,45.898,45.95,45.8131,45.88,14561,44.3870680792644,44.4373562735238,44.3049629313292,44.3696606274053,15056.6551682698,0.0,1.0
2023-07-19,45.963,46.01,45.82,46.0,8785,44.4499283220887,44.495381113054,44.3116357878751,44.4857103064656,9084.04063273473,0.0,1.0
2023-07-20,45.7897,45.83,45.7598,45.83,2274,44.2823332439124,44.3213065944635,44.2534175322132,44.3213065944635,2351.40676139314,0.0,1.0
2023-07-21,45.7966,45.9568,45.795,45.8107,13099,44.2890061004584,44.4439324220039,44.2874587714042,44.3026419377479,13544.8888159581,0.0,1.0
2023-07-24,45.8053,46.0,45.755,46.0,5019,44.2974197021902,44.4857103064656,44.2487755450508,44.4857103064656,5189.84632165004,0.0,1.0
2023-07-25,46.0256,46.1167,45.82,45.82,4378,44.5104675713318,44.5985686193518,44.3116357878751,44.3116357878751,4527.02673763377,0.0,1.0
2023-07-26,45.965,45.965,45.84,45.897,16133,44.4518624834064,44.4518624834064,44.3309774010519,44.3861009986055,16682.1659109743,0.0,1.0
2023-07-27,45.5608,46.1407,45.55,46.12,14372,44.0609684811048,44.6217785551639,44.0505240099893,44.601759985526,14861.2216247767,0.0,1.0
2023-07-28,45.845,45.909,45.75,45.895,4744,44.335812804346,44.3977059665115,44.2439401417566,44.3841668372878,4905.48534566802,0.0,1.0
2023-07-31,45.9341,45.99,45.83,45.99,2150,44.4219796910483,44.4760394998773,44.3213065944635,44.4760394998773,2223.18581222307,0.0,1.0
2023-08-01,45.9859,45.99,45.72,45.72,6492,44.4720744691761,44.4760394998773,44.2149277219915,44.2149277219915,6712.987113001,0.0,1.0
2023-08-02,45.5718,45.71,45.48,45.71,3632,44.071606368352,44.2052569154031,43.9828283638708,44.2052569154031,3755.63296278799,0.0,1.0
2023-08-03,45.4386,45.49,45.231,45.355,3163,43.942791224595,43.9924991704592,43.7420252798206,43.8619432815163,3270.66824374957,0.0,1.0
2023-08-04,45.1519,45.4906,45.1519,45.4906,1767,43.6655291997066,43.9930794188545,43.6655291997066,43.9930794188545,1827.14852567357,0.0,1.0
2023-08-07,45.5775,45.6,45.26,45.26,7672,44.0771187281073,44.0988780429312,43.7700706189268,43.7700706189268,7933.15420994205,0.0,1.0
2023-08-08,45.3252,45.368,45.0123,45.0595,2116,43.833124277883,43.8745153300812,43.5305247397331,43.5761709468302,2188.02845519256,0.0,1.0
2023-08-09,45.2381,45.4967,45.2381,45.38,21473,43.7488915524983,43.9989786108734,43.7488915524983,43.8861202979872,22203.9390445888,0.0,1.0
2023-08-10,45.1662,45.759,45.1662,45.51,2686,43.679358453128,44.2526438676861,43.679358453128,44.0118407836359,2777.43120540985,0.0,1.0
2023-08-11,45.23,45.24,45.09,45.09,3611,43.7410581991618,43.7507290057501,43.6056669069247,43.6056669069247,3733.91812462209,0.0,1.0
2023-08-14,45.29,45.29,45.08,45.19,5688,43.7990830386919,43.7990830386919,43.5959961003363,43.7023749728083,5881.61902322085,0.0,1.0
2023-08-15,44.776,44.909,44.73,44.8899,4161,43.3020035800501,43.4306253076753,43.2575178697437,43.4121540670916,4302.64007658614,0.0,1.0
2023-08-16,44.4599,44.935,44.4599,44.935,5386,42.996309383792,43.4557694048051,42.996309383792,43.4557694048051,5569.33896959695,0.0,1.0
2023-08-17,43.9502,44.54,43.9502,44.54,4287,42.5033883719832,43.0737725445648,42.5033883719832,43.0737725445648,4432.92910558153,0.0,1.0
2023-08-18,44.058,44.1233,44.02,44.02,2052,42.6076396670057,42.6707900340277,42.5708906019699,42.5708906019699,2121.84990078221,0.0,1.0
2023-08-21,44.1189,44.1189,43.8117,43.8117,3022,42.6665348791288,42.6665348791288,42.3694477007344,42.3694477007344,3124.86861606424,0.0,1.0
2023-08-22,43.93,44.11,43.91,44.11,3774,42.4838533426747,42.6579278612652,42.464511729498,42.6579278612652,3902.46663038598,0.0,1.0
2023-08-23,44.26,44.36,44.0,44.0,7560,42.8029899600906,42.8996980259743,42.5515489887932,42.5515489887932,7817.34173972392,0.0,1.0
2023-08-24,43.9098,44.415,43.9,44.415,4489,42.4643183133662,42.9528874622102,42.4548409229096,42.9528874622102,4641.80516793924,0.0,1.0
2023-08-25,44.1209,44.1925,44.01,44.01,2811,42.6684690404465,42.7377120156192,42.5612197953816,42.5612197953816,2906.68619449258,0.0,1.0
2023-08-28,44.4366,44.535,44.22,44.22,4810,42.9737764044411,43.0689371412706,42.7643067337372,42.7643067337372,4973.73197990371,0.0,1.0
2023-08-29,44.9538,44.9538,44.4431,44.4431,1410,43.4739505211912,43.4739505211912,42.9800624287235,42.9800624287235,1457.99627685327,0.0,1.0
2023-08-30,45.0956,45.1911,45.09,45.18,5940,43.6110825586142,43.703438761533,43.6056669069247,43.6927041662199,6142.19708121164,0.0,1.0
2023-08-31,45.0039,45.2351,44.9701,45.16,3547,43.5224012621989,43.7459903105218,43.4897139359302,43.6733625530432,3667.73957021173,0.0,1.0
2023-09-01,45.2487,45.3443,45.2245,45.3443,1502,43.759142607482,43.8515955184667,43.7357392555382,43.8515955184667,1553.12794881816,0.0,1.0
2023-09-05,44.5658,44.64,44.5658,44.63,5723,43.0987232255628,43.1704806104484,43.0987232255628,43.16080980386,5917.81042016401,0.0,1.0
2023-09-06,44.4726,44.654,44.44,44.654,5322,43.0085913081592,43.1840197396721,42.9770644786812,43.1840197396721,5503.1604151866,0.0,1.0
2023-09-07,44.3321,44.3714,44.26,44.26,3525,42.8727164755927,42.910722745485,42.8029899600906,42.8029899600906,3644.99069213317,0.0,1.0
2023-09-08,44.3621,44.495,44.29,44.29,30445,42.9017288953578,43.0302539149171,42.8320023798557,42.8320023798557,31481.3451409913,0.0,1.0
2023-09-11,44.4112,44.685,44.4112,44.685,952,42.9492125557067,43.213999240096,42.9492125557067,43.213999240096,984.405996854121,0.0,1.0
2023-09-12,44.2893,44.47,44.22,44.36,4632,42.8313254233945,43.0060768984462,42.7643067337372,42.8996980259743,4789.67287544989,0.0,1.0
2023-09-13,44.08,44.38,44.05,44.38,5900,42.6289154415001,42.919039639151,42.599903021735,42.919039639151,6100.83548470517,0.0,1.0
2023-09-14,44.5608,44.6,44.38,44.3896,6477,43.0938878222686,43.131797384095,42.919039639151,42.9283236134758,6697.47651431108,0.0,1.0
2023-09-15,43.9722,44.34,43.9001,44.34,4202,42.6690396180352,43.0259394950374,42.5990763740661,43.0259394950374,4330.33379832392,0.14929,1.0
2023-09-18,44.0457,44.14,44.0457,44.09,4770,42.740361371596,42.8318666962325,42.740361371596,42.7833484965313,4915.68115611734,0.0,1.0
2023-09-19,44.0222,44.0899,43.87,44.05,4225,42.7175578177364,42.7832514601319,42.5698684178459,42.7445339367703,4354.03624415006,0.0,1.0
2023-09-20,43.8744,44.34,43.8744,44.34,2069,42.5741380194197,43.0259394950374,42.5741380194197,43.0259394950374,2132.18958322993,0.0,1.0
2023-09-21,43.2336,43.4869,43.2336,43.4869,3313,41.9523287720489,42.1981219717352,41.9523287720489,42.1981219717352,3414.18274008737,0.0,1.0
2023-09-22,43.1651,43.39,43.1651,43.39,6501,41.8858588384582,42.1040937007143,41.8858588384582,42.1040937007143,6699.54783981527,0.0,1.0
2023-09-25,43.3476,43.36,43.21,43.2748,6432,42.0629502673677,42.0749827808936,41.9294281817899,41.9923077686027,6628.44050233683,0.0,1.0
2023-09-26,42.7305,42.98,42.69,42.98,4236,41.4641386466553,41.7062444631643,41.4248389048973,41.7062444631643,4365.37219650168,0.0,1.0
2023-09-27,42.84,42.95,42.65,42.84,7830,41.5703935040009,41.6771335433436,41.3860243451363,41.5703935040009,8069.13699211715,0.0,1.0
2023-09-28,43.2522,43.395,42.79,42.79,2854,41.9703775423377,42.1089455206844,41.5218753042997,41.5218753042997,2941.1643646874,0.0,1.0
2023-09-29,43.0554,43.52,43.03,43.52,8373,41.7794099083138,42.2302410199374,41.7547626628655,42.2302410199374,8628.72082183867,0.0,1.0
2023-10-02,42.6756,42.8899,42.54,42.8891,3662,41.4108656633833,41.6188146673027,41.2792843057936,41.6180383761075,3773.84159197101,0.0,1.0
2023-10-03,42.1339,42.47,42.055,42.47,5016,40.8852194878204,41.2113588262119,40.8086577686918,41.2113588262119,5169.19427234477,0.0,1.0
2023-10-04,42.4867,42.4867,42.1291,42.1353,3861,41.2275639049121,41.2275639049121,40.880561740649,40.886577997412,3978.91927542328,0.0,1.0
2023-10-05,42.3685,42.39,42.1699,42.39,3132,41.1128668808185,41.13372970669,40.9201525916052,41.13372970669,3227.65479684685,0.0,1.0
2023-10-06,42.8,42.8,42.12,42.1506,33360,41.5315789442399,41.5315789442399,40.8717314283034,40.9014245665206,34378.8518591351,0.0,1.0
2023-10-09,43.14,43.15,42.6235,42.68,8868,41.8615027022082,41.8712063421484,41.3603096992947,41.415135264957,9138.83867766218,0.0,1.0
2023-10-10,43.4146,43.6301,43.4146,43.495,4839,42.1279646549673,42.3370780956795,42.1279646549673,42.2059819200868,4986.78849359576,0.0,1.0
2023-10-11,43.5275,43.559,43.2655,43.559,7432,42.2375187498926,42.2680852157044,41.9832833834583,42.2680852157044,7658.9816252126,0.0,1.0
2023-10-12,42.9597,43.2286,42.92,43.1501,8103,41.6865460740856,41.9474769520788,41.6480226235229,41.8713033785479,8350.47471866223,0.0,1.0
2023-10-13,42.7723,43.15,42.7406,43.07,3923,41.5046998616055,41.8712063421484,41.4739393229949,41.7935772226265,4042.81282504157,0.0,1.0
2023-10-16,43.36,43.38,43.07,43.07,4998,42.0749827808936,42.094390060774,41.7935772226265,41.7935772226265,5150.64453213301,0.0,1.0
2023-10-17,43.5553,43.7339,43.35,43.35,8283,42.2644948689265,42.4378018782592,42.0652791409533,42.0652791409533,8535.97212077986,0.0,1.0
2023-10-18,42.8528,43.19,42.8528,43.19,2531,41.5828141631244,41.9100209019094,41.5828141631244,41.9100209019094,2608.29958199853,0.0,1.0
2023-10-19,42.23,42.86,42.23,42.62,6579,40.9784714676461,41.5898007838814,40.9784714676461,41.3569134253156,6779.93004739958,0.0,1.0
2023-10-20,41.835,42.26,41.835,42.26,4642,40.5951776900065,41.0075823874668,40.5951776900065,41.0075823874668,4783.77189238924,0.0,1.0
2023-10-23,41.5122,41.855,41.5122,41.64,8261,40.2819441927355,40.614584969887,40.2819441927355,40.4059567111718,8513.30021607658,0.0,1.0
2023-10-24,41.69,41.886,41.57,41.886,8254,40.454474910873,40.6446662537017,40.3380312315901,40.6446662537017,8506.08642821646,0.0,1.0
2023-10-25,41.2765,41.53,41.2477,41.52,16020,40.0532293993439,40.2992166718291,40.025282916316,40.2895130318889,16509.2687884696,0.0,1.0
2023-10-26,41.2817,41.5299,41.2799,41.36,4144,40.0582752921129,40.2991196354297,40.0565286369236,40.134254792845,4270.56241319711,0.0,1.0
2023-10-27,40.8519,41.12,40.8016,41.12,5148,39.6412128474812,39.9013674342791,39.5924035385818,39.9013674342791,5305.22570056438,0.0,1.0
2023-10-30,41.1669,41.1669,40.9099,40.9134,1021,39.9468775055989,39.9468775055989,39.6974939591346,39.7008902331137,1052.18248645614,0.0,1.0
2023-10-31,41.5207,41.5666,41.295,41.295,11428,40.2901922866847,40.3347319940104,40.0711811332334,40.0711811332334,11777.0239522241,0.0,1.0
2023-11-01,41.7905,41.83,41.6279,41.6279,41672,40.5519964922724,40.5903258700364,40.3942153068441,40.3942153068441,42944.7096724784,0.0,1.0
2023-11-02,42.5178,42.55,42.07,42.07,4733,41.2577422251263,41.2889879457339,40.8232132286022,40.8232132286022,4877.55113457094,0.0,1.0
2023-11-03,43.1933,43.3899,42.83,42.83,4453,41.9132231030897,42.1039966643149,41.5606898640607,41.5606898640607,4588.99962016573,0.0,1.0
2023-11-06,43.0349,43.1866,43.02,43.1866,2757,41.7595174464363,41.9067216643297,41.7450590229253,41.9067216643297,2841.20187576845,0.0,1.0
2023-11-07,43.0089,43.0842,42.91,43.0,8174,41.7342879825916,41.8073563913417,41.6383189835826,41.7256517430448,8423.64313838641,0.0,1.0
2023-11-08,42.99,43.15,42.8527,43.1056,11763,41.7159481031046,41.8712063421484,41.582717126725,41.8281221808138,12122.2552283875,0.0,1.0
2023-11-09,42.6833,43.0784,42.66,42.9849,4050,41.4183374661373,41.8017282801763,41.3957279850765,41.710999246735,4173.6915476468,0.0,1.0
2023-11-10,43.2589,43.2589,42.86,42.86,4808,41.9768789810977,41.9768789810977,41.5898007838814,41.5898007838814,4954.84171878662,0.0,1.0
2023-11-13,43.2284,43.33,43.14,43.14,4142,41.94728287928,42.0458718610728,41.8615027022082,41.8615027022082,4268.50133095136,0.0,1.0
2023-11-14,44.3231,44.46,43.86,43.86,5933,43.0095403435384,43.1423831743203,42.5601647779057,42.5601647779057,6114.20048202183,0.0,1.0
2023-11-15,44.4268,44.6858,44.4268,44.5228,3850,43.1101670897187,43.361491364171,43.1101670897187,43.203322033145,3967.58332307164,0.0,1.0
2023-11-16,44.2124,44.38,44.13,44.38,9470,42.9021210493999,43.0647540547983,42.8221630562923,43.0647540547983,9759.22443363337,0.0,1.0
2023-11-17,44.4411,44.47,44.36,44.36,4521,43.1240432948332,43.1520868142605,43.0453467749179,43.0453467749179,4659.07641652128,0.0,1.0
2023-11-20,44.6232,44.712,44.331,44.331,35474,43.300746578145,43.3869149008144,43.0172062190912,43.0172062190912,36557.4157928945,0.0,1.0
2023-11-21,44.6,44.6748,44.49,44.6,6547,43.2782341334837,43.3508173602367,43.171494094141,43.2782341334837,6746.95273146755,0.0,1.0
2023-11-22,44.73,44.815,44.65,44.7419,4296,43.4043814527068,43.4868623921989,43.3267523331849,43.4159287842357,4427.20466387424,0.0,1.0
2023-11-24,44.8758,44.8758,44.86,44.86,519,43.5458605230356,43.5458605230356,43.53052877193,43.53052877193,534.850842772515,0.0,1.0
2023-11-27,44.8284,44.863,44.71,44.79,3199,43.4998652697188,43.5334398639121,43.3849741728264,43.4626032923483,3296.70105207953,0.0,1.0
2023-11-28,44.64,44.8745,44.5701,44.7338,14442,43.3170486932447,43.5445990498433,43.2492202500624,43.4080688358841,14883.0748965716,0.0,1.0
2023-11-29,44.69,44.9753,44.655,44.9753,9779,43.3655668929459,43.642411740441,43.331604153155,43.642411740441,10077.661640602,0.0,1.0
2023-11-30,45.089,45.1,44.7547,44.7547,10045,43.7527421265616,43.7634161304958,43.4283494433592,43.4283494433592,10351.7855792869,0.0,1.0
2023-12-01,45.74,45.74,45.1,45.1,14883,44.3844490866714,44.3844490866714,43.7634161304958,43.7634161304958,15337.5435317598,0.0,1.0
2023-12-04,45.83,45.8844,45.6243,45.8844,12156,44.4717818461336,44.5245696474085,44.2721779725628,44.5245696474085,12527.2578896776,0.0,1.0
2023-12-05,45.352,45.61,45.35,45.61,10393,44.00794785699,44.2583017674482,44.0060071290019,44.2583017674482,10710.4138900477,0.0,1.0
2023-12-06,45.3218,45.655,45.315,45.655,23543,43.9786428643704,44.3019681471793,43.9720443892111,44.3019681471793,24262.0296558639,0.0,1.0
2023-12-07,45.5255,45.53,45.375,45.44,3275,44.1763060099532,44.1806726479263,44.0302662288525,44.0933398884641,3375.02217741809,0.0,1.0
2023-12-08,45.6955,45.755,45.49,45.49,9383,44.3412678889373,44.3990045465818,44.1418580881653,44.1418580881653,9669.56735594319,0.0,1.0
2023-12-11,46.1435,46.16,46.0512,46.0999,4395,44.7759909582602,44.7920019641616,44.6864263616117,44.7336830881207,4529.22823503893,0.0,1.0
2023-12-12,46.2467,46.3199,46.16,46.16,3630,44.8761325224435,44.9471631668061,44.7920019641616,44.7920019641616,3740.86427603898,0.0,1.0
2023-12-13,46.9853,47.0,46.18,46.25,7154,45.5928433684298,45.607107719142,44.8114092440421,44.8793347236238,7372.49119305314,0.0,1.0
2023-12-14,47.6024,47.6391,47.41,47.41,4493,46.1916549891422,46.2272673477229,46.004956956692,46.004956956692,4630.22126508076,0.0,1.0
2023-12-15,47.06,47.28,46.96,47.165,10692,45.8608190890196,46.0752130584115,45.7633672847505,45.9631434835021,10971.5772634439,0.20146,1.0
2023-12-18,47.1649,47.24,47.0646,47.24,4753,45.9630460316978,46.0362323367039,45.865301872016,46.0362323367039,4877.28270979693,0.0,1.0
2023-12-19,47.5004,47.5004,47.41,47.4499,6664,46.2899968350205,46.2899968350205,46.2019004039613,46.2407836738646,6838.25204672559,0.0,1.0
2023-12-20,46.88,47.61,46.87,47.46,9081,45.6854058413353,46.3968040124994,45.6756606609084,46.2506263060958,9318.45240640982,0.0,1.0
2023-12-21,47.3259,47.3259,47.0003,47.2226,5981,46.119943436571,46.119943436571,45.802640361871,46.0192757227611,6137.39278083219,0.0,1.0
2023-12-22,47.4977,47.6,47.3952,47.5,8820,46.2873656363053,46.3870588320725,46.1874775369295,46.2896070278034,9050.6277089015,0.0,1.0
2023-12-26,47.7515,47.8283,47.57,47.57,3409,46.5346983155401,46.6095413012188,46.3578232907918,46.3578232907918,3498.13943986908,0.0,1.0
2023-12-27,47.7459,47.85,47.71,47.7696,6167,46.5292410145011,46.6306883427452,46.4942558167685,46.5523370921128,6328.25635836684,0.0,1.0
2023-12-28,47.7712,47.85,47.75,47.75,3322,46.5538963209811,46.6306883427452,46.5332365384761,46.5332365384761,3408.86454069964,0.0,1.0
2023-12-29,47.6152,47.7887,47.5054,47.7,7712,46.4018715063214,46.5709503867282,46.294869425234,46.4845106363416,7913.65542982409,0.0,1.0
2024-01-02,47.4114,47.53,47.26,47.3513,9102,46.2032647292211,46.3188425690842,46.0557226975577,46.1446961948554,9340.00152000244,0.0,1.0
2024-01-03,46.8039,47.1126,46.8039,47.0874,9558,45.6112450182865,45.9120787380651,45.6112450182865,45.8875208833893,9807.92512944225,0.0,1.0
2024-01-04,46.7048,46.96,46.7048,46.887,2734,45.5146702802559,45.7633672847505,45.5146702802559,45.6922274676341,2805.4893601062,0.0,1.0
2024-01-05,46.8011,46.9799,46.62,46.62,3813,45.608516367767,45.7827601938001,45.4320311502357,45.4320311502357,3912.70333946048,0.0,1.0
2024-01-08,47.3402,47.3402,46.77,46.77,4836,46.1338790445815,46.1338790445815,45.5782088566393,45.5782088566393,4962.4530159011,0.0,1.0
2024-01-09,47.1177,47.2,46.985,47.0,36651,45.9170487800828,45.9972516149963,45.7877302358178,45.8023480064581,37609.3601087244,0.0,1.0
2024-01-10,47.32,47.33,47.09,47.09,18603,46.1141937801191,46.123938960546,45.8900546303003,45.8900546303003,19089.4361982647,0.0,1.0
2024-01-11,47.3138,47.3138,46.97,47.1746,4501,46.1081517682545,46.1081517682545,45.7731124651774,45.9724988567119,4618.69334668545,0.0,1.0
2024-01-12,47.3188,47.5639,47.1665,47.5,4199,46.1130243584679,46.3518787307314,45.9646052605661,46.2896070278034,4308.79657025822,0.0,1.0
2024-01-16,47.081,47.24,46.9505,47.24,6232,45.8812839679161,46.0362323367039,45.754109363345,46.0362323367039,6394.95599567735,0.0,1.0
2024-01-17,46.8051,46.9887,46.67,46.9887,4195,45.6124144399378,45.7913359525757,45.4807570523703,45.7913359525757,4304.69197719295,0.0,1.0
2024-01-18,47.1387,47.1387,46.8469,46.9474,3381,45.9375136589793,45.9375136589793,45.6531492941222,45.7510883574126,3469.40728841225,0.0,1.0
2024-01-19,47.5571,47.59,47.1761,47.22,6341,46.3452520080411,46.3773136516456,45.973960633776,46.0167419758501,6506.80615670572,0.0,1.0
2024-01-22,47.9195,47.92,47.84,47.8663,7399,46.6984173467122,46.6989046057335,46.6209431623183,46.646572986841,7592.47102246737,0.0,1.0
2024-01-23,47.8124,47.85,47.7072,47.775,2261,46.59404646434,46.6306883427452,46.4915271662489,46.5575994895434,2320.12123013904,0.0,1.0
2024-01-24,47.5,48.0,47.5,48.0,14454,46.2896070278034,46.7768660491488,46.2896070278034,46.7768660491488,14831.9470413223,0.0,1.0
2024-01-25,47.91,47.91,47.69,47.84,15524,46.6891594253066,46.6891594253066,46.4747654559147,46.6209431623183,15929.9256862797,0.0,1.0
2024-01-26,47.84,47.9545,47.7616,47.9545,6310,46.6209431623183,46.7325254782063,46.5445409477713,46.7325254782063,6474.99556044994,0.0,1.0
2024-01-29,48.1512,48.1512,47.8241,47.8508,12675,46.9242131772036,46.9242131772036,46.6054483254395,46.6314679571793,13006.4292755472,0.0,1.0
2024-01-30,48.3236,48.38,48.15,48.15,7243,47.0922200877634,47.1471829053712,46.9230437555523,46.9230437555523,7432.39189292219,0.0,1.0
2024-01-31,47.7487,48.2899,47.7214,48.085,12501,46.5319696650206,47.0593788297248,46.5053653224551,46.8597000827775,12827.8794772084,0.0,1.0
2024-02-01,48.2029,48.2248,47.5764,47.7505,4653,46.9745957600107,46.9959377051456,46.364060206265,46.5337237974974,4774.66788316539,0.0,1.0
2024-02-02,48.2829,48.42,47.8714,47.8714,6635,47.0525572034259,47.1861636270788,46.6515430288587,46.6515430288587,6808.49374700244,0.0,1.0
2024-02-05,47.9741,48.09,47.6791,47.99,9946,46.7516260318431,46.8645726729909,46.4641432092493,46.7671208687218,10206.0706567726,0.0,1.0
2024-02-06,48.0734,48.0734,47.9854,47.9924,1272,46.8483956734822,46.8483956734822,46.7626380857255,46.7694597120243,1305.26059475314,0.0,1.0
2024-02-07,48.376,48.52,48.1484,48.1484,3999,47.1432848332004,47.2836154313479,46.921484526684,46.921484526684,4103.56691699514,0.0,1.0
2024-02-08,48.5914,48.5914,48.4999,48.4999,6704,47.353196019596,47.353196019596,47.2640276186898,47.2640276186898,6879.2979773782,0.0,1.0
2024-02-09,48.8384,48.8395,48.6262,48.64,5561,47.5939019761405,47.5949739459875,47.3871092474816,47.4005575964707,5706.41050897974,0.0,1.0
2024-02-12,49.0144,49.09,48.8,48.8,3454,47.7654171516541,47.8390907156815,47.5564804833012,47.5564804833012,3544.31611185327,0.0,1.0
2024-02-13,48.1555,48.3901,47.9886,48.316,5367,46.9284036047871,47.1570255376023,46.7657565434621,47.084813750639,5507.33774531456,0.0,1.0
2024-02-14,48.73,48.74,48.3983,48.49,9963,47.4882642203129,47.4980094007398,47.1650165855524,47.2543798900671,10223.5151773,0.0,1.0
2024-02-15,49.186,49.2,49.0256,49.03,2881,47.9326444477798,47.9462877003775,47.7763317537322,47.7806196331201,2956.33315525456,0.0,1.0
2024-02-16,48.9159,49.26,48.9159,49.165,2547,47.6694271244491,48.0047587829389,47.6694271244491,47.9121795688833,2613.59963430523,0.0,1.0
2024-02-20,48.7104,48.83,48.69,48.77,29578,47.4691636666762,47.5857160245819,47.4492834986053,47.5272449420205,30351.4134210758,0.0,1.0
2024-02-21,48.8694,48.8694,48.6919,48.6919,15239,47.624112035464,47.624112035464,47.4511350828864,47.4511350828864,15637.4734303798,0.0,1.0
2024-02-22,49.5568,49.57,49.27,49.37,4386,48.2939957380095,48.306859376173,48.0145039633658,48.1119557676349,4500.68629605918,0.0,1.0
2024-02-23,49.8,49.8,49.6101,49.6101,13303,48.5309985259918,48.5309985259918,48.3459375496849,48.3459375496849,13650.8503867933,0.0,1.0
2024-02-26,49.7141,49.89,49.7141,49.78,13156,48.4472874261247,48.618705149834,48.4472874261247,48.511508165138,13500.0065916449,0.0,1.0
2024-02-27,49.8121,49.86,49.68,49.86,2916,48.5427901943084,48.5894696085533,48.414056360869,48.5894696085533,2992.2483445756,0.0,1.0
2024-02-28,49.8147,49.8699,49.63,49.63,10157,48.5453239412194,48.5991173371759,48.3653304587344,48.3653304587344,10422.5879409651,0.0,1.0
2024-02-29,50.09,50.18,49.9,50.05,12763,48.8136087583721,48.9013153822142,48.6284503302609,48.7746280366645,13096.730322983,0.0,1.0
2024-03-01,50.3982,50.3982,50.0399,50.1061,7641,49.1139552191293,49.1139552191293,48.7647854044333,48.8292984988594,7840.7989029157,0.0,1.0
2024-03-04,50.52,50.67,50.52,50.55,10462,49.2326515167291,49.3788292231326,49.2326515167291,49.2618870580098,10735.5631621913,0.0,1.0
2024-03-05,50.2074,50.54,50.04,50.54,5785,48.928017176584,49.2521418775829,48.7648828562376,49.2521418775829,5936.26772063438,0.0,1.0
2024-03-06,50.5164,50.69,50.4101,50.52,6904,49.2291432517754,49.3983195839865,49.1255519838374,49.2326515167291,7084.52763064127,0.0,1.0
2024-03-07,50.9909,51.0599,50.836,50.836,4072,49.6915520630321,49.7587938079777,49.5405992182193,49.5405992182193,4178.47574043616,0.0,1.0
2024-03-08,50.7422,51.17,50.7422,51.05,11444,49.4491894258149,49.866088244478,49.4491894258149,49.7491460793551,11743.240759713,0.0,1.0
2024-03-11,50.693,50.75,50.423,50.75,5746,49.4012431381145,49.4567906665479,49.1381232665881,49.4567906665479,5896.24793824808,0.0,1.0
2024-03-12,50.9956,51.04,50.74,50.9143,8767,49.6961322978327,49.7394008989282,49.447045486121,49.616903980962,8996.2418507868,0.0,1.0
2024-03-13,51.0206,51.2,50.97,51.125,7722,49.7204952489,49.8953237857587,49.6711846359398,49.8222349325569,7923.91691248724,0.0,1.0
2024-03-14,50.6261,50.9955,50.4884,50.9955,9097,49.3360478810585,49.6960348460284,49.20185674658,49.6960348460284,9334.87077867087,0.0,1.0
2024-03-15,50.4389,50.5902,50.4266,50.5902,3583,49.2637094067496,49.411484224068,49.2516959880251,49.411484224068,3668.4728144982,0.11297,1.0
2024-03-18,50.4932,50.69,50.49,50.49,3152,49.3167442552651,49.508958954857,49.3136188129953,49.3136188129953,3227.19126745697,0.0,1.0
2024-03-19,50.8823,50.8823,50.56,50.56,4481,49.6967785012571,49.6967785012571,49.3819878626469,49.3819878626469,4587.89469209222,0.0,1.0
2024-03-20,51.328,51.38,50.85,50.85,4492,50.132094007396,50.18288244428,49.6652310683464,49.6652310683464,4599.15709816519,0.0,1.0
2024-03-21,51.8122,51.825,51.38,51.38,1923,50.6050124908432,50.6175142599224,50.18288244428,50.18288244428,1968.87335257606,0.0,1.0
2024-03-22,51.559,51.86,51.5107,51.86,2475,50.3577118712463,50.6516987847482,50.3105372269867,50.6516987847482,2534.04136642005,0.0,1.0
2024-03-25,51.3728,51.565,51.3728,51.5216,7949,50.175850199173,50.3635720755021,50.175850199173,50.3211832647181,8138.62417037292,0.0,1.0
2024-03-26,51.3551,51.531,51.3551,51.52,4957,50.1585625966182,50.3303642513856,50.1585625966182,50.3196205435832,5075.2497185229,0.0,1.0
2024-03-27,51.9567,51.9567,51.56,51.56,25955,50.7461457433383,50.7461457433383,50.3586885719556,50.3586885719556,26574.1590567404,0.0,1.0
2024-03-28,52.1659,52.1999,52.0449,52.0449,13831,50.9504715317257,50.9836793558422,50.8322907458993,50.8322907458993,14160.9398541235,0.0,1.0
2024-04-01,51.91,52.13,51.817,52.13,10049,50.7005338202136,50.9154079762615,50.6097006542479,50.9154079762615,10288.7198752142,0.0,1.0
2024-04-02,51.4137,51.53,51.21,51.53,8217,50.2157972581837,50.3293875506763,50.0168433236975,50.3293875506763,8413.01733651456,0.0,1.0
2024-04-03,51.58,51.6699,51.46,51.53,15773,50.3782225861417,50.4660279799086,50.2610185010247,50.3293875506763,16149.2664535529,0.0,1.0
2024-04-04,51.0578,51.925,50.96,51.89,12331,49.8681894757407,50.7151843308532,49.7726681463704,50.6809998060274,12625.1572078083,0.0,1.0
2024-04-05,51.41,51.52,51.16,51.1679,8411,50.2121834655593,50.3196205435832,49.9680082882321,49.9757242238356,8611.64522543799,0.0,1.0
2024-04-08,51.5041,51.65,51.4808,51.5486,7813,50.3040910023052,50.4465916357933,50.2813338757783,50.3475541838694,7999.37987710701,0.0,1.0
2024-04-09,51.4992,51.67,51.1342,51.67,8965,50.2993051688296,50.4661256499795,49.9428094099319,50.4661256499795,9178.86094947707,0.0,1.0
2024-04-10,50.7647,50.7799,50.5916,50.7799,8735,49.5819184978424,49.5967643486239,49.412851605061,49.5967643486239,8943.37427704207,0.0,1.0
2024-04-11,50.7643,50.85,50.42,50.67,11127,49.5815278175587,49.6652310683464,49.2452497633437,49.4894249406708,11392.435670366,0.0,1.0
2024-04-12,50.0091,50.53,49.92,50.53,3612,48.8439234418887,49.3526868413676,48.7568994086893,49.3526868413676,3698.16461232696,0.0,1.0
2024-04-15,49.5993,50.36,49.45,50.36,4798,48.443671491214,49.1866477207852,48.2978500753143,49.1866477207852,4912.4567580135,0.0,1.0
2024-04-16,49.4076,49.5794,49.2,49.4925,5479,48.2564379652396,48.4242351470988,48.0536748979871,48.3393598554599,5609.70207944058,0.0,1.0
2024-04-17,49.1222,49.6,49.0539,49.6,4803,47.9776875828029,48.4443551817106,47.9109789243571,48.4443551817106,4917.57603350121,0.0,1.0
2024-04-18,48.932,49.3847,48.91,49.1,3003,47.7919191078924,48.2340715189964,47.7704316922876,47.9560048270562,3074.63685792299,0.0,1.0
2024-04-19,48.994,49.1802,48.91,49.1802,9447,47.8524745518695,48.0343362239428,47.7704316922876,48.0343362239428,9672.35910649301,0.0,1.0
2024-04-22,49.3165,49.4199,49.0463,49.13,7020,48.1674605306215,48.2684513839641,47.9035559989663,47.9853058483355,7187.46278475505,0.0,1.0
2024-04-23,49.7657,49.9026,49.3,49.3,6247,48.606194489243,48.7399048163474,48.1513449689179,48.1513449689179,6396.02279435396,0.0,1.0
2024-04-24,49.8496,49.9231,49.6248,49.9231,4522,48.688139678754,48.7599271808882,48.4685773593014,48.7599271808882,4629.8727510915,0.0,1.0
2024-04-25,49.67,49.82,49.25,49.53,4287,48.5127242313622,48.6592293377585,48.1025099334525,48.3759861320589,4389.26680316879,0.0,1.0
2024-04-26,49.8344,49.9119,49.8,49.8,7442,48.6732938279725,48.7489881329439,48.6396953235723,48.6396953235723,7619.52963591839,0.0,1.0
2024-04-29,50.0434,50.0434,49.875,49.99,7895,48.877424276218,48.877424276218,48.7129478767704,48.8252684583409,8083.33599510557,0.0,1.0
2024-04-30,49.2212,49.98,49.2212,49.98,3705,48.0743809530244,48.8155014512479,48.0743809530244,48.8155014512479,3793.3831363985,0.0,1.0
2024-05-01,49.0288,49.205,48.9199,48.9199,3812,47.8864637365534,48.0585584015336,47.7801010293097,47.7801010293097,3902.93563183565,0.0,1.0
2024-05-02,49.312,49.3804,49.01,49.36,4560,48.1630653774297,48.2298717059464,47.8681017632184,48.2099470114765,4668.77924479815,0.0,1.0
2024-05-03,49.7281,49.9551,49.68,49.9551,3534,48.569470542573,48.7911816035861,48.5224912384553,48.7911816035861,3618.30391471857,0.0,1.0
2024-05-06,50.2051,50.2051,50.03,50.04,3910,49.0353567809132,49.0353567809132,48.8643364867133,48.8741034938064,4003.27343139491,0.0,1.0
2024-05-07,50.4,50.45,50.3401,50.445,4396,49.2257157491575,49.2745507846229,49.1672113766699,49.2696672810764,4500.86700880102,0.0,1.0
2024-05-08,50.31,50.3699,50.09,50.09,5704,49.1378126853197,49.1963170578073,48.9229385292718,48.9229385292718,5840.06947638787,0.0,1.0
2024-05-09,50.689,50.689,50.35,50.44,11379,49.5079822541477,49.5079822541477,49.1768807136921,49.2647837775298,11650.447154947,0.0,1.0
2024-05-10,50.8234,50.8987,50.75,50.8987,2101,49.6392508294788,49.7127963928897,49.5675609974155,49.7127963928897,2151.1195599388,0.0,1.0
2024-05-13,50.6613,50.94,50.66,50.94,1925,49.4809276444999,49.7531341321842,49.4796579335778,49.7531341321842,1970.92106277115,0.0,1.0
2024-05-14,50.8613,50.8613,50.68,50.745,3770,49.6762677863616,49.6762677863616,49.4991919477639,49.562677493869,3859.93371773882,0.0,1.0
2024-05-15,51.28,51.33,51.15,51.15,3607,50.0852123733491,50.1340474088146,49.958241281139,49.958241281139,3693.04533683924,0.0,1.0
2024-05-16,51.183,51.35,51.183,51.3,8078,49.9904724045462,50.1535814230007,49.9904724045462,50.1047463875353,8270.70147795602,0.0,1.0
2024-05-17,51.14,51.2299,51.061,51.15,3012,49.9484742740459,50.0362796678128,49.8713149180105,49.958241281139,3083.85155380089,0.0,1.0
2024-05-20,51.2,51.39,51.17,51.17,26306,50.0070763166044,50.1926494513731,49.9777752953252,49.9777752953252,26933.5321959781,0.0,1.0
2024-05-21,51.131,51.21,51.051,51.21,6583,49.9396839676621,50.0168433236975,49.8615479109175,50.0168433236975,6740.03810712856,0.0,1.0
2024-05-22,50.93,51.13,50.86,51.13,3874,49.7433671250911,49.9387072669528,49.6749980754395,49.9387072669528,3966.41464788334,0.0,1.0
2024-05-23,50.42,50.48,50.4101,50.455,3823,49.2452497633437,49.3038518059022,49.2355804263215,49.2794342881695,3914.19803790862,0.0,1.0
2024-05-24,50.7851,50.7851,50.73,50.73,1143,49.6018431923123,49.6018431923123,49.5480269832294,49.5480269832294,1170.26637649217,0.0,1.0
2024-05-28,50.3442,50.85,50.34,50.85,2582,49.1712158495781,49.6652310683464,49.167113706599,49.6652310683464,2643.5938618572,0.0,1.0
2024-05-29,49.7904,49.96,49.76,49.9515,5271,48.6303189967629,48.7959674370617,48.6006272951999,48.7876654810326,5396.74021915155,0.0,1.0
2024-05-30,50.0431,50.1331,49.909,49.909,3775,48.8771312660052,48.965034329843,48.7461557008869,48.7461557008869,3865.05299322654,0.0,1.0
2024-05-31,50.5987,50.5987,49.8921,50.07,2370,49.4197861800971,49.4197861800971,48.7296494588996,48.9034045150856,2426.53658117799,0.0,1.0
2024-06-03,50.2664,50.7322,50.0199,50.7322,1922,49.0952285343939,49.5501757247898,48.8544718095493,49.5501757247898,1967.84949747852,0.0,1.0
2024-06-04,49.985,50.2108,49.91,50.04,8306,48.8203849547944,49.0409239749563,48.7471324015962,48.8741034938064,8504.14044019593,0.0,1.0
2024-06-05,50.39,50.4309,49.955,50.06,8809,49.2159487420644,49.2558958010751,48.7910839335151,48.8936375079926,9019.13955426029,0.0,1.0
2024-06-06,50.2541,50.375,50.2541,50.32,2567,49.0832151156694,49.2012982314248,49.0832151156694,49.1475796924128,2628.23603539405,0.0,1.0
2024-06-07,50.1093,50.3108,50.08,50.2,2994,48.9417888529615,49.1385940458872,48.9131715221787,49.0303756072958,3065.4221620451,0.0,1.0
2024-06-10,50.277,50.2893,49.87,49.87,2800,49.1055815619125,49.117594980637,48.7080643732239,48.7080643732239,2866.79427312167,0.0,1.0
2024-06-11,50.1462,50.1462,49.89,50.0009,3042,48.977829109135,48.977829109135,48.7275983874101,48.8359144960724,3114.56720672718,0.0,1.0
2024-06-12,50.6605,50.85,50.5,50.85,6832,49.4801462839324,49.6652310683464,49.3233858200884,49.6652310683464,6994.97802641688,0.0,1.0
2024-06-13,50.5,50.5652,50.265,50.5652,2572,49.3233858200884,49.3870667063353,49.0938611534008,49.3870667063353,2633.35531088176,0.0,1.0
2024-06-14,50.1326,50.14,49.9318,49.9318,4068,48.9645459794884,48.9717735647372,48.7684244770592,48.7684244770592,4165.04253680677,0.0,1.0
2024-06-17,50.7135,50.75,50.1194,50.1388,17067,49.5319114215258,49.5675609974155,48.9516535301255,48.9706015238861,17474.1349497741,0.0,1.0
2024-06-18,50.8922,50.9349,50.7791,50.88,3219,49.7064478382792,49.7481529585667,49.5959829880564,49.6945320896257,3295.78955899238,0.0,1.0
2024-06-20,50.84,50.97,50.7633,50.97,11147,49.6554640612533,49.7824351534634,49.5805511168493,49.7824351534634,11412.9127723169,0.0,1.0
2024-06-21,50.65,50.65,50.38,50.6,3385,49.661412168573,49.661412168573,49.3966820346043,49.6123880696899,3452.38370221977,0.19609,1.0
2024-06-24,50.89,51.05,50.89,51.04,2211,49.8967278432119,50.0536049596378,49.8967278432119,50.0438001398611,2255.01340195211,0.0,1.0
2024-06-25,50.49,50.629,50.3,50.5584,23638,49.5045350521471,49.6408220470421,49.3182434763914,49.5716000194192,24108.5512416753,0.0,1.0
2024-06-26,50.36,50.37,50.12,50.21,6118,49.3770723950511,49.3868772148277,49.1417567204122,49.2300000984018,6239.78832797062,0.0,1.0
2024-06-27,50.2877,50.43,50.15,50.28,5913,49.3061835480661,49.4457061334874,49.1711711797421,49.2986338368381,6030.70748337533,0.0,1.0
2024-06-28,50.3847,50.55,50.24,50.52,4638,49.4012902998993,49.5633639708068,49.2594145577317,49.533949511477,4730.32662064854,0.0,1.0
2024-07-01,50.0115,50.51,50.0,50.51,4122,49.0353744258359,49.5241446917004,49.0240988830928,49.5241446917004,4204.05483620381,0.0,1.0
2024-07-02,50.18,50.18,50.01,50.01,5660,49.2005856390719,49.2005856390719,49.0339037028694,49.0339037028694,5772.67112394798,0.0,1.0
2024-07-03,50.21,50.319,50.13,50.13,5295,49.2300000984018,49.3368726339669,49.1515615401889,49.1515615401889,5400.40522991246,0.0,1.0
2024-07-05,50.0322,50.05,49.825,50.05,3319,49.0556704027735,49.0731229819759,48.852514537002,49.0731229819759,3385.06986932568,0.0,1.0
2024-07-08,50.1452,50.3,50.1,50.1837,7788,49.1664648662493,49.3182434763914,49.122147080859,49.2042134223893,7943.03228150297,0.0,1.0
2024-07-09,50.06,50.255,50.04,50.21,9223,49.0829278017525,49.2741217873966,49.0633181621993,49.2300000984018,9406.59819367,0.0,1.0
2024-07-10,50.53,50.53,50.1052,50.17,4593,49.5437543312536,49.5437543312536,49.1272455871428,49.1907808192953,4684.43082549347,0.0,1.0
2024-07-11,51.03,51.1237,51.03,51.05,6216,50.0339953200845,50.1258664813914,50.0339953200845,50.0536049596378,6339.73917075276,0.0,1.0
2024-07-12,51.543,51.7873,51.543,51.622,3168,50.536982574625,50.7765143217678,50.536982574625,50.6144406508603,3231.06397891647,0.0,1.0
2024-07-15,51.6317,51.9384,51.6317,51.7073,6189,50.6239513260437,50.9246651485926,50.6239513260437,50.6980757635549,6312.20169365971,0.0,1.0
2024-07-16,52.7009,52.7009,52.35,52.38,6824,51.6722826565597,51.6722826565597,51.3282315305982,51.357645989928,6959.84235862562,0.0,1.0
2024-07-17,52.2497,52.5197,52.2497,52.4201,4681,51.2298891882387,51.4946193222074,51.2298891882387,51.3969633172323,4774.18260268559,0.0,1.0
2024-07-18,51.96,52.47,51.8334,52.29,14120,50.94584355931,51.4458893679176,50.8217145409381,51.2694026119385,14401.0806130999,0.0,1.0
2024-07-19,51.4837,51.8,51.4837,51.8,2775,50.4788399933497,50.7889664428841,50.4788399933497,50.7889664428841,2830.24070122891,0.0,1.0
2024-07-22,52.0122,52.055,51.3897,51.6,5472,50.997024718544,51.0389893471879,50.3866746874495,50.5928700473518,5580.92869085571,0.0,1.0
2024-07-23,51.92,52.03,51.9,52.0,6019,50.9066242802036,51.0144772977464,50.8870146406503,50.9850628384165,6138.81757862948,0.0,1.0
2024-07-24,51.1713,51.67,51.17,51.5839,3594,50.1725374235281,50.6615037857881,50.1712627969572,50.5770842875114,3665.54417305107,0.0,1.0
2024-07-25,51.49,52.04,51.415,51.467,27222,50.485017029809,51.024282117523,50.4114808814843,50.4624659443228,27763.8963491363,0.0,1.0
2024-07-26,52.32,52.42,52.0,52.074,3945,51.2988170712683,51.3968652690345,50.9850628384165,51.0576185047635,4023.53137526056,0.0,1.0
2024-07-29,52.354,52.44,52.2058,52.38,8170,51.3321534585088,51.4164749085877,51.1868460294193,51.357645989928,8332.63658704151,0.0,1.0
2024-07-30,52.6547,52.7427,52.42,52.42,3131,51.6269843891917,51.713266803226,51.3968652690345,51.3968652690345,3193.32743623341,0.0,1.0
2024-07-31,52.8848,53.06,52.81,52.94,3509,51.8525932922517,52.0243737347381,51.7792532403226,51.9067158974187,3578.85211553595,0.0,1.0
2024-08-01,52.25,53.03,51.92,53.03,4972,51.230183332832,51.9949592754082,50.9066242802036,51.9949592754082,5070.975411355,0.0,1.0
2024-08-02,51.2862,51.63,50.82,51.63,5239,50.2851948027615,50.6222845066816,49.8280941047755,50.6222845066816,5343.29046260838,0.0,1.0
2024-08-05,50.12,50.36,49.7479,50.0,9166,49.1417567204122,49.3770723950511,48.7769193765243,49.0240988830928,9348.46351980692,0.0,1.0
2024-08-06,50.5361,51.0892,50.28,50.28,8150,49.5497352713173,50.0920398531621,49.2986338368381,49.2986338368381,8312.23845586149,0.0,1.0
2024-08-07,50.178,51.22,50.178,51.22,2551,49.1986246751166,50.2202868958403,49.1986246751166,50.2202868958403,2601.7816320126,0.0,1.0
2024-08-08,51.0121,51.06,50.5,50.5,9827,50.0164446926844,50.0634097794144,49.5143398719237,49.5143398719237,10022.6217553068,0.0,1.0
2024-08-09,51.1861,51.1861,51.01,51.01,1808,50.1870485567975,50.1870485567975,50.0143856805313,50.0143856805313,1843.99105867455,0.0,1.0
2024-08-12,50.98,51.2277,50.91,51.21,8459,49.9849712212014,50.2278366070683,49.9163374827651,50.2104820760637,8627.38958259292,0.0,1.0
2024-08-13,51.4668,51.4668,51.2864,51.31,2896,50.4622698479272,50.4622698479272,50.285390899157,50.3085302738298,2953.64939486808,0.0,1.0
2024-08-14,51.6763,51.7184,51.535,51.68,3195,50.6676808222474,50.7089591135069,50.5291387188038,50.6713086055647,3258.6014560095,0.0,1.0
2024-08-15,52.3122,52.3823,52.21,52.34,2086,51.2911693118426,51.3599010984766,51.1909640537255,51.3184267108216,2127.52508207694,0.0,1.0
2024-08-16,52.4391,52.47,52.2101,52.2859,3635,51.4155924748078,51.4458893679176,51.1910621019233,51.26538263583,3707.36034197012,0.0,1.0
2024-08-19,52.86,52.86,52.6317,52.64,11073,51.8282773392057,51.8282773392057,51.6044333037055,51.6125713041201,11293.4253278226,0.0,1.0
2024-08-20,52.5811,52.77,52.5811,52.77,3061,51.5548209156358,51.7400339612162,51.5548209156358,51.7400339612162,3121.93397710331,0.0,1.0
2024-08-21,53.133,53.133,52.76,52.89,9413,52.0959489191074,52.0959489191074,51.7302291414395,51.8576917985356,9600.38043988026,0.0,1.0
2024-08-22,52.9017,53.22,52.9017,53.15,8233,51.8691634376742,52.181250851164,51.8691634376742,52.1126171127277,8396.8907002586,0.0,1.0
2024-08-23,53.6486,53.69,53.2442,53.3,3963,52.6014854267899,52.6420773806651,52.2049785150234,52.2596894093769,4041.88969332258,0.0,1.0
2024-08-26,53.7,53.755,53.635,53.71,2573,52.6518822004417,52.7058087092131,52.5881508718937,52.6616870202183,2624.21957631062,0.0,1.0
2024-08-27,53.5713,53.5713,53.445,53.4734,2331,52.5256941699166,52.5256941699166,52.4018592961379,52.4297049843035,2377.40218903228,0.0,1.0
2024-08-28,53.4755,53.5,53.2997,53.47,3359,52.4317639964566,52.4557858049093,52.2593952647836,52.4263713455794,3425.86613168573,0.0,1.0
2024-08-29,53.5649,53.9099,53.5649,53.7773,2221,52.5194190852596,52.8576853675529,52.5194190852596,52.7276734573149,2265.21246754213,0.0,1.0
2024-08-30,54.0329,54.0329,53.45,53.45,1464,52.9782846508053,52.9782846508053,52.4067617060262,52.4067617060262,1493.14320237806,0.0,1.0
2024-09-03,53.1228,53.5895,53.1228,53.45,3115,52.0859480029353,52.54353894191,52.0859480029353,52.4067617060262,3177.00893128939,0.0,1.0
2024-09-04,53.0815,53.21,52.9167,53.11,2120,52.0454540972578,52.1714460313874,51.8838706673391,52.0733978336212,2162.20190508299,0.0,1.0
2024-09-05,52.6043,53.12,52.5,53.12,7961,51.5775680975176,52.0832026533978,51.4753038272475,52.0832026533978,8119.47611621021,0.0,1.0
2024-09-06,52.0685,52.352,52.0685,52.352,2434,51.0522258538864,51.3301924945535,51.0522258538864,51.3301924945535,2482.45256460943,0.0,1.0
2024-09-09,52.4741,52.53,52.43,52.4507,27442,51.449909344026,51.5047182865773,51.4066700888111,51.4269660657487,27988.2757921167,0.0,1.0
2024-09-10,52.4641,52.4849,52.2001,52.2484,2760,51.4401045242494,51.4604985493848,51.1812572821467,51.2286145616677,2814.94210284389,0.0,1.0
2024-09-11,52.6131,52.6131,51.9699,51.9699,4181,51.586196338921,51.586196338921,50.9555503308889,50.9555503308889,4264.22932318489,0.0,1.0
2024-09-12,52.96,52.97,52.41409,52.47,11574,51.9263255369719,51.9361303567485,51.3910706205465,51.4458893679176,11804.3985138823,0.0,1.0
2024-09-13,53.5348,53.58,53.17,53.17,3043,52.4899065777319,52.5342243631222,52.1322267522809,52.1322267522809,3103.57565904129,0.0,1.0
2024-09-16,53.95,53.96,53.6978,53.78,6210,52.8970026948571,52.9068075146338,52.6497251400908,52.7303207586546,6333.61973139875,0.0,1.0
2024-09-17,53.9507,54.1957,53.8201,54.1957,7684,52.8976890322415,53.1379071167687,52.7696380859589,53.1379071167687,7836.96199936683,0.0,1.0
2024-09-18,53.8736,54.12,53.8301,53.87,3274,52.8220938717638,53.0636846310597,52.7794429057355,52.8185641366442,3339.17407417061,0.0,1.0
2024-09-19,54.51,54.5337,54.3469,54.3469,1284,53.4460726023478,53.4693100252184,53.2861559917911,53.2861559917911,1309.56002175781,0.0,1.0
2024-09-20,54.1052,54.12,53.96,54.12,1958,53.2280624346147,53.2426225013741,53.0852163742451,53.2426225013741,1990.26559965684,0.18245,1.0
2024-09-23,54.4222,54.4222,54.2835,54.41,1789,53.5399233239889,53.5399233239889,53.403471887534,53.5279211067953,1818.4806730266,0.0,1.0
2024-09-24,54.4507,54.57,54.42,54.57,11664,53.5679612903838,53.6853272339243,53.5377589897409,53.6853272339243,11856.2093740538,0.0,1.0
2024-09-25,54.081,54.369655,54.081,54.369655,2739,53.2042547578864,53.4882301680515,53.2042547578864,53.4882301680515,2784.13558603681,0.0,1.0
2024-09-26,54.551,54.5764,54.5113,54.5113,5726,53.6666352563278,53.6916234790095,53.6275788610339,53.6275788610339,5820.35792831208,0.0,1.0
2024-09-27,54.7177,54.95,54.66,54.78,4971,53.8306327650303,54.0591667858556,53.7738681804344,53.8919227757811,5052.91639218291,0.0,1.0
2024-09-30,54.7645,54.7646,54.3799,54.4466,5631,53.8766740572155,53.8767724360449,53.4983090791292,53.5639277583761,5723.79243701106,0.0,1.0
2024-10-01,54.63,54.748539,54.3396,54.3396,13252,53.7443545315977,53.8609718122461,53.4586624108586,53.4586624108586,13470.3777970646,0.0,1.0
2024-10-02,54.434,54.51,54.42,54.485,6131,53.5515320258647,53.626299936251,53.5377589897409,53.6017052288871,6232.03186491117,0.0,1.0
2024-10-03,54.2358,54.24,54.11,54.24,2465,53.3565451858837,53.3606770967208,53.2327846184285,53.3606770967208,2505.62037954755,0.0,1.0
2024-10-04,54.6624,54.6624,54.425,54.44,2723,53.7762292723413,53.7762292723413,53.5426779312137,53.557434755632,2767.87192434401,0.0,1.0
2024-10-07,54.1438,54.31,54.0872,54.31,3156,53.2660366627845,53.4295422773397,53.2103542453127,53.4295422773397,3208.00726890551,0.0,1.0
2024-10-08,54.3813,54.4299,54.205,54.205,3307,53.4996863827416,53.547498493857,53.3262445064114,53.3262445064114,3361.49557613134,0.0,1.0
2024-10-09,54.7759,54.7986,54.27,54.359,6811,53.8878892437734,53.9102212380598,53.3901907455575,53.477747903773,6923.23748685533,0.0,1.0
2024-10-10,54.54,54.6199,54.4299,54.59,4167,53.6558135850876,53.7344182698227,53.547498493857,53.7050029998154,4235.66739211954,0.0,1.0
2024-10-11,55.0839,55.0839,54.99,55.0225,1143,54.1908960384967,54.1908960384967,54.0985183176379,54.1304914372109,1161.83533217966,0.0,1.0
2024-10-14,55.56,55.57,55.185,55.185,5730,54.6592776455348,54.6691155284804,54.2903570350763,54.2903570350763,5824.42384373529,0.0,1.0
2024-10-15,55.277,55.77,55.267836,55.762,3839,54.3808655581755,54.8658731873916,54.3718501222441,54.8580028810351,3902.26232741706,0.0,1.0
2024-10-16,55.6463,55.69,55.38,55.38,4479,54.744178575355,54.7871701238271,54.4821957525147,54.4821957525147,4552.8087951292,0.0,1.0
2024-10-17,55.68,55.68,55.54,55.665,73438,54.7773322408815,54.7773322408815,54.6396018796437,54.7625754164632,74648.1742122569,0.0,1.0
2024-10-18,55.715,55.72,55.5201,55.65,4735,54.811764831191,54.8166837726638,54.620024492582,54.7478185920449,4813.02738221406,0.0,1.0
2024-10-21,55.1806,55.5297,55.13,55.525,5030,54.2860283665803,54.6294688602098,54.2362486788757,54.6248450552254,5112.88864467512,0.0,1.0
2024-10-22,54.8211,54.8256,54.5437,54.7994,4877,53.9323564746874,53.9367835220129,53.6594536017775,53.9110082686955,4957.36737973769,0.0,1.0
2024-10-23,54.5799,54.7,54.3325,54.62,4838,53.6950667380404,53.8132197122166,53.4516775139673,53.7345166486521,4917.72470436149,0.0,1.0
2024-10-24,54.6151,54.7899,54.61,54.6812,2487,53.7296960860088,53.9016622798972,53.7246787657066,53.794724492279,2527.98291437516,0.0,1.0
2024-10-25,54.3266,54.75,54.3266,54.75,2775,53.4458731630294,53.8624091269444,53.4458731630294,53.8624091269444,2820.72882484562,0.0,1.0
2024-10-28,54.76,54.78,54.54,54.54,3099,53.87224700989,53.8919227757811,53.6558135850876,53.6558135850876,3150.06797412489,0.0,1.0
2024-10-29,54.5827,54.65,54.58,54.63,4206,53.6978213452652,53.7640302974888,53.6951651168699,53.7443545315977,4275.31006749574,0.0,1.0
2024-10-30,54.47,54.75,54.47,54.75,9805,53.5869484044687,53.8624091269444,53.5869484044687,53.8624091269444,9966.5751811212,0.0,1.0
2024-10-31,54.125,54.4,54.125,54.38,2548,53.2475414428469,53.5180832238498,53.2475414428469,53.4984074579587,2589.98812457897,0.0,1.0
2024-11-01,54.1022,54.43,54.1022,54.38,2944,53.225111069731,53.5475968726865,53.225111069731,53.4984074579587,2992.51375147586,0.0,1.0
2024-11-04,54.07,54.3316,54.0314,54.13,2403,53.1934330866463,53.4507921045022,53.1554588584764,53.2524603843197,2442.59869048794,0.0,1.0
2024-11-05,54.8362,54.8362,54.07,54.07,7466,53.9472116779351,53.9472116779351,53.1934330866463,53.1934330866463,7589.03113740448,0.0,1.0
2024-11-06,56.4414,56.45,56.01,56.1,4354,55.5263886483565,55.5348492276897,55.101982378085,55.1905233245951,4425.74893815418,0.0,1.0
2024-11-07,56.5696,56.71,56.5,56.61,6181,55.6525103077186,55.7906341842743,55.5840386424175,55.6922553548187,6282.85580770119,0.0,1.0
2024-11-08,56.9047,57.03,56.6454,56.6454,4593,55.9821777652244,56.1054464385322,55.727081460446,55.727081460446,4668.68738469043,0.0,1.0
2024-11-11,57.1921,57.41,57.1748,57.2,8137,56.2649185210798,56.4792859904635,56.247898983584,56.2726904486068,8271.08844964642,0.0,1.0
2024-11-12,56.8356,56.9759,56.73,56.96,2221,55.9141979940705,56.0522234917968,55.8103099501654,56.0365812579133,2257.5995387323,0.0,1.0
2024-11-13,56.7633,57.1,56.7633,57.0183,5420,55.8430701003741,56.1743116191512,55.8430701003741,56.0939361154859,5509.31539843722,0.0,1.0
2024-11-14,56.1774,56.8512,56.1774,56.83,5576,55.2666685385937,55.9295450914656,55.2666685385937,55.908688779621,5667.88609994205,0.0,1.0
2024-11-15,55.7846,55.9746,55.7368,55.9746,9111,54.8802364964921,55.0671562724578,54.8332114160123,55.0671562724578,9261.13885519584,0.0,1.0
2024-11-18,56.0,56.02,55.87,55.87,5369,55.0921444951395,55.1118202610306,54.9642520168472,54.9642520168472,5457.4749767914,0.0,1.0
2024-11-19,55.84,55.8699,55.49,55.49,6794,54.9347383680105,54.9641536380177,54.5904124649159,54.5904124649159,6905.95734630673,0.0,1.0
2024-11-20,56.1008,56.11,55.695,55.74,8757,55.1913103552307,55.2003612075407,54.7920890652999,54.8363595385549,8901.30534024257,0.0,1.0
2024-11-21,56.9982,57.02,56.93,56.9471,2092,56.0741619707654,56.0956085555867,56.0070676090766,56.0238903889135,2126.47376633407,0.0,1.0
2024-11-22,57.4641,57.4641,57.18,57.18,9521,56.532508937199,56.532508937199,56.2530146827156,56.2530146827156,9677.89518607394,0.0,1.0
2024-11-25,58.0522,58.2289,57.95,58.06,6377,57.1110748332274,57.2849102248755,57.0105316695238,57.118748381925,6482.08566343803,0.0,1.0
2024-11-26,58.19,58.348,57.82,57.96,104075,57.2466408602173,57.4020794107571,56.8826391912315,57.0203695524694,105790.036917408,0.0,1.0
2024-11-27,58.0183,58.74,57.93,58.74,77092,57.077724410042,57.7877244222231,56.9908559036327,57.7877244222231,78362.3879513509,0.0,1.0
2024-11-29,58.143,58.3,58.14,58.3,34961,57.2004028103731,57.3548575726184,57.1974514454895,57.3548575726184,35537.1172776317,0.0,1.0
2024-12-02,57.8265,58.26,57.75,58.26,10090,56.8890338151461,57.3155060408362,56.8137740106126,57.3155060408362,10256.2716550243,0.0,1.0
2024-12-03,57.7156,57.79,57.5514,57.79,10616,56.7799316932799,56.8531255423948,56.6183936553138,56.8531255423948,10790.9395331752,0.0,1.0
2024-12-04,57.7719,57.7719,57.5563,57.72,14516,56.8353189742634,56.8353189742634,56.6232142179571,56.7842603617759,14755.207070796,0.0,1.0
2024-12-05,57.4485,57.775,57.4485,57.72,4831,56.5171618398039,56.8383687179765,56.5171618398039,56.7842603617759,4910.60935237089,0.0,1.0
2024-12-06,57.3426,57.58,57.2728,57.58,6475,56.4129786594105,56.6465300005381,56.3443102364504,56.6465300005381,6581.70059130645,0.0,1.0
2024-12-09,56.8994,57.51,56.8994,57.51,8617,55.9769636872632,56.5776648199191,55.9769636872632,56.5776648199191,8758.99830043053,0.0,1.0
2024-12-10,56.3973,56.79,56.3418,56.36,10738,55.4830035845666,55.8693372478388,55.4284033342187,55.4463082811797,10914.9499535828,0.0,1.0
2024-12-11,56.5349,56.87,56.5095,56.87,11006,55.6183728538975,55.9480403114033,55.5933846312158,55.9480403114033,11187.3662869373,0.0,1.0
2024-12-12,56.38,56.6,56.38,56.6,3966,55.4659840470708,55.6824174718731,55.4659840470708,55.6824174718731,4031.35514210369,0.0,1.0
2024-12-13,56.0981,56.2878,56.02,56.1378,4046,55.1886541268354,55.3752787663127,55.1118202610306,55.2277105221293,4112.67345056771,0.0,1.0
2024-12-16,55.9313,56.29,55.9313,56.1,3985,55.0245582393035,55.3774431005607,55.0245582393035,55.1905233245951,4050.66824036389,0.0,1.0
2024-12-17,55.52,55.88,55.2799,55.88,25473,54.6199261137526,54.9740898997928,54.3837185442297,54.9740898997928,25892.7658937991,0.0,1.0
2024-12-18,53.9391,55.47,53.925,55.47,8880,53.0646551988889,54.5707366990248,53.0507837839357,54.5707366990248,9026.33223950599,0.0,1.0
2024-12-19,53.7597,54.0123,53.7597,53.8029,6313,52.8881635788455,53.1366685020504,52.8881635788455,52.9306632331704,6417.03101666682,0.0,1.0
2024-12-20,54.0285,54.36,53.6468,53.6468,5742,53.3864031606235,53.7139634787472,53.0092394398759,53.0092394398759,5811.0610311507,0.23765,1.0
2024-12-23,54.1253,54.1253,53.751,53.86,5413,53.4820527497468,53.4820527497468,53.1122010843661,53.2199056836888,5478.10403371974,0.0,1.0
2024-12-24,54.4611,54.4611,54.18,54.18,6064,53.813861964908,53.813861964908,53.5361026725262,53.5361026725262,6136.93383714697,0.0,1.0
2024-12-26,54.6165,54.66,54.35,54.35,15604,53.9674151276121,54.0103981557822,53.704082322846,53.704082322846,15791.6747352971,0.0,1.0
2024-12-27,54.2369,54.5743,53.9,54.26,9413,53.5923264496038,53.9257166497092,53.2594303072935,53.6151519197355,9526.21342497764,0.0,1.0
2024-12-30,53.7431,53.8625,53.37,53.73,13114,53.1043949712041,53.2223759726641,52.7357290445316,53.0914506569736,13271.726639239,0.0,1.0
2024-12-31,53.6885,53.96,53.58,53.96,7835,53.0504438599838,53.3187172427005,52.9432333184561,53.3187172427005,7929.2342701264,0.0,1.0
2025-01-02,53.5699,53.92,53.34,53.8826,18405,52.9332533509959,53.2791926190958,52.7060855768281,53.2422370960254,18626.3633365254,0.0,1.0
2025-01-03,54.0343,54.1182,53.8392,53.8392,4769,53.3921342310461,53.4750371290569,53.1993528794144,53.1993528794144,4826.35842172723,0.0,1.0
2025-01-06,53.9638,54.45,53.9638,54.45,16194,53.3224720819429,53.8028938818577,53.3224720819429,53.8028938818577,16388.7708705076,0.0,1.0
2025-01-07,53.8433,54.1023,53.68,54.1,15851,53.2034041533338,53.4593260911741,53.0420448774678,53.4570534253168,16041.6454902072,0.0,1.0
2025-01-08,54.0643,54.0643,53.6655,53.6655,6717,53.4217776987497,53.4217776987497,53.0277172014111,53.0277172014111,6797.78769526981,0.0,1.0
2025-01-10,53.37,53.65,53.22,53.65,17527,52.7357290445316,53.0124014097643,52.5875117060141,53.0124014097643,17737.8033251443,0.0,1.0
2025-01-13,53.6862,53.6862,53.07,53.07,2570,53.0481711941265,53.0481711941265,52.4392943674966,52.4392943674966,2600.9102838832,0.0,1.0
2025-01-14,54.15,54.25,53.814767,54.095422,13427,53.5064592048226,53.6052707638343,53.175210251201,53.4525298321453,13588.491199105,0.0,1.0
2025-01-15,54.6799,54.92,54.5101,54.88,48193,54.0300616560255,54.2673082092126,53.8622796288237,54.2277835856079,48772.633973223,0.0,1.0
2025-01-16,55.1967,55.1967,54.57,54.77,10434,54.5407197929979,54.5407197929979,53.9214677526717,54.119090870695,10559.4933470962,0.0,1.0
2025-01-17,55.31,55.56,55.28,55.48,33072,54.6526732893581,54.8997021868873,54.6230298216546,54.8206529396779,33469.7684469203,0.0,1.0
2025-01-21,56.043,56.06,55.64,55.64,29894,55.3769620169137,55.3937599819457,54.9787514340966,54.9787514340966,30253.5455355659,0.0,1.0
2025-01-22,55.8563,56.13,55.8198,56.13,5013,55.1924808362389,55.4629280732538,55.1564146171996,55.4629280732538,5073.29309459395,0.0,1.0
2025-01-23,55.9087,56.0,55.68,55.78,24661,55.244258093161,55.3344730465387,55.0182760577013,55.117087616713,24957.6064244527,0.0,1.0
2025-01-24,55.915,56.0811,55.9,56.03,14458,55.2504832213787,55.4146092208971,55.235661487527,55.3641165142422,14631.8913947017,0.0,1.0
2025-01-27,55.87,55.87,55.51,55.51,43233,55.2060180198235,55.2060180198235,54.8502964073814,54.8502964073814,43752.9783280631,0.0,1.0
2025-01-28,55.6194,55.96,55.56,55.96,19728,54.9583962529402,55.294948422934,54.8997021868873,55.294948422934,19965.2755176839,0.0,1.0
2025-01-29,55.4622,55.6669,55.4622,55.64,3141,54.8030644821739,55.0053317434708,54.8030644821739,54.9787514340966,3178.77789948526,0.0,1.0
2025-01-30,55.995,56.149191,55.825,55.9571,10018,55.3295324685881,55.4818909995438,55.1615528182682,55.2920828877226,10138.4899704054,0.0,1.0
2025-01-31,55.6176,56.1,55.54,55.9899,16392,54.956617644878,55.4332846055503,54.879939875085,55.3244930790785,16589.1522853749,0.0,1.0
2025-02-03,55.3172,55.44,54.63,54.81,27453,54.6597877216069,54.7811283160733,53.9807546880787,54.1586154942997,27783.1867795508,0.0,1.0
2025-02-04,55.32,55.4648,55.32,55.33,11768,54.6625544452593,54.8056335827082,54.6625544452593,54.6724356011604,11909.5378290807,0.0,1.0
2025-02-05,55.6994,55.715,55.4,55.5201,9146,55.0374455001496,55.0528601033554,54.7416036924686,54.8602763748416,9256.00212311117,0.0,1.0
2025-02-06,55.621,55.865,55.3833,55.865,9770,54.9599772378844,55.2010774418729,54.7251021621137,55.2010774418729,9887.50718814741,0.0,1.0
2025-02-07,55.3279,55.635,55.26,55.561,7970,54.6703605584212,54.973810856146,54.6032675098523,54.9006903024774,8065.85796208135,0.0,1.0
2025-02-10,55.4021,55.458,55.26,55.34,5531,54.7436787352078,54.7989143966954,54.6032675098523,54.6823167570616,5597.52326076186,0.0,1.0
2025-02-11,55.3657,55.37,55.201,55.24,5553,54.7077113277276,54.7119602247651,54.5449686900354,54.5835051980499,5619.78786241377,0.0,1.0
2025-02-12,54.985,55.1299,54.82,54.87,15045,54.3315357225701,54.4747136715781,54.1684966502009,54.2179024297067,15225.9514478688,0.0,1.0
2025-02-13,55.4693,55.4693,55.115,55.24,6799,54.8100801028637,54.8100801028637,54.4599907492853,54.5835051980499,6880.7739377906,0.0,1.0
2025-02-14,55.3333,55.57,55.3333,55.44,2744,54.6756963826078,54.9095833427885,54.6756963826078,54.7811283160733,2777.00304240292,0.0,1.0
2025-02-18,55.5662,55.57,55.3158,55.43,10114,54.905828503546,54.9095833427885,54.6584043597808,54.7712471601721,10235.6445957956,0.0,1.0
2025-02-19,55.7067,55.73,55.42,55.42,6379,55.0446587439574,55.0676818372071,54.7613660042709,54.7613660042709,6455.72245170853,0.0,1.0
2025-02-20,55.4785,55.5204,55.195,55.49,13624,54.8191707662928,54.8605728095187,54.5390399964947,54.8305340955791,13787.8605866244,0.0,1.0
2025-02-21,54.7283,55.145,54.6,55.145,5157,54.0778864505872,54.4896342169888,53.9511112203752,54.4896342169888,5219.02503267924,0.0,1.0
2025-02-24,54.8043,54.96,54.6738,54.6738,97511,54.152983235436,54.3068328328172,54.0240341509258,54.0240341509258,98683.7987127372,0.0,1.0
2025-02-25,55.0141,55.13,54.6931,55.045,5439,54.3602898862425,54.4748124831371,54.0431047818151,54.3908226579772,5504.41674476293,0.0,1.0
2025-02-26,54.8619,55.3356,54.81,55.17,20741,54.2098986934268,54.6779690484651,54.1586154942997,54.5143371067417,20990.45922102,0.0,1.0
2025-02-27,54.4692,55.1075,54.3,54.95,12688,53.8218657011879,54.4525798823595,53.6546765433402,54.2969516769161,12840.60298907,0.0,1.0
2025-02-28,55.0067,55.0067,54.335,54.63,10351,54.3529778308757,54.3529778308757,53.6892605889943,53.9807546880787,10475.4950772276,0.0,1.0
2025-03-03,54.4704,55.27,54.21,55.15,9037,53.8230514398961,54.6131486657534,53.5657461402297,54.4945747949394,9145.69114219939,0.0,1.0
2025-03-04,53.6662,54.27,53.33,53.97,20939,53.0284088823242,53.6250330756367,52.6962044209269,53.3285983986016,21190.8406358872,0.0,1.0
2025-03-05,54.1233,54.18,53.4606,53.59,15425,53.4800765185665,53.5361026725262,52.8252523169962,52.9531144743573,15610.5218400383,0.0,1.0
2025-03-06,53.6004,53.9454,53.39,53.615,18421,52.9633908764945,53.3042907550848,52.7554913563339,52.9778173641102,18642.5557740904,0.0,1.0
2025-03-07,54.1375,54.15,53.29,53.51,19526,53.4941077599462,53.5064592048226,52.6566797973222,52.8740652271479,19760.8459934254,0.0,1.0
2025-03-10,53.493,53.96,53.14,53.91,9894,52.8572672621159,53.3187172427005,52.5084624588047,53.2693114631946,10012.9985792764,0.0,1.0
2025-03-11,52.8452,53.2864,52.6751,53.166792,13043,52.2171659828383,52.6531225811978,52.0490875209594,52.5349360516951,13199.8726975442,0.0,1.0
2025-03-12,52.5115,52.79,52.31,52.55,19793,51.8874318104163,52.1626220022639,51.6883265190078,51.9254742606358,20031.0572952919,0.0,1.0
2025-03-13,52.0081,52.46,51.82,52.46,11396,51.3900144223516,51.8365438575253,51.2041498798506,51.8365438575253,11533.0636556937,0.0,1.0
2025-03-14,52.9681,52.9681,52.37,52.5,13328,52.3386053888636,52.3386053888636,51.7476134544148,51.87606848113,13488.3004916713,0.0,1.0
2025-03-17,53.7147,53.7406,52.88,52.88,4560,53.0763324884448,53.1019246822288,52.2515524053744,52.2515524053744,4614.844706034,0.0,1.0
2025-03-18,53.438,53.5563,53.24,53.46,15684,52.8029209046595,52.9198149789703,52.6072740178164,52.8246594476421,15872.6369231222,0.0,1.0
2025-03-19,53.7944,53.96,53.42,53.48,7886,53.1550853009771,53.3187172427005,52.7851348240374,52.8444217594444,7980.84766486494,0.0,1.0
2025-03-20,53.6032,53.8747,53.501,53.6146,3419,52.9661576001468,53.2344309828635,52.8651721868369,52.9774221178741,3460.12150217769,0.0,1.0
2025-03-21,53.0875,53.12,52.73,52.73,8140,52.6102284834309,52.6424362993143,52.2559425087131,52.2559425087131,8213.84476853386,0.15549,1.0
2025-03-24,53.9961,53.9961,53.74,53.78,11519,53.5106599145596,53.5106599145596,53.2568623253981,53.2965027141777,11623.4985121304,0.0,1.0
2025-03-25,53.8657,54.01,53.7518,53.92,12333,53.3814322471381,53.5244349496605,53.2685562400881,53.4352440749064,12444.8829889838,0.0,1.0
2025-03-26,53.8983,54.111,53.72,53.98,5494,53.4137391639934,53.624526931329,53.2370421310083,53.4947046580758,5543.84068284092,0.0,1.0
2025-03-27,53.8627,54.02,53.72,53.81,4589,53.3784592179796,53.5343450468554,53.2370421310083,53.3262330057625,4630.63066864888,0.0,1.0
2025-03-28,53.2031,53.93,53.16,53.88,5580,52.7247892070039,53.4451541721013,52.6820766880939,53.3956036861268,5630.62086098513,0.0,1.0
2025-03-31,53.6466,53.68,52.885,52.885,7609,53.1643020175978,53.1974017422287,52.4095490152341,52.4095490152341,7678.02762208528,0.0,1.0
2025-04-01,53.7657,53.885,53.201,53.53,8982,53.282331275189,53.4005587347242,52.722708086593,53.0487502843052,9063.48325687608,0.0,1.0
2025-04-02,54.2582,54.27,53.4,53.4,8154,53.7704035620379,53.7820974767279,52.9199190207715,52.9199190207715,8227.97177427828,0.0,1.0
2025-04-03,52.2832,52.7864,52.2832,52.73,4948,51.813159366045,52.3118354568924,51.813159366045,52.2559425087131,4992.88745880904,0.0,1.0
2025-04-04,49.5009,51.0558,49.5009,51.0558,2625,49.0558730235077,50.5967940363428,49.0558730235077,50.5967940363428,2648.81357707634,0.0,1.0
2025-04-07,48.8998,49.58,47.6233,48.22,12310,48.4601770811221,49.1342618923193,47.195153174193,47.7864886738128,12421.6743366894,0.0,1.0
2025-04-08,48.1257,50.3698,47.71,50.36,14398,47.6930364572649,49.9169613687726,47.2810737168728,49.9072494735216,14528.6163362838,0.0,1.0
2025-04-09,51.4572,51.4572,47.67,48.06,16694,50.9945853377461,50.9945853377461,47.2414333280932,47.6279271186944,16845.4452783666,0.0,1.0
2025-04-10,50.3305,50.56,49.6011,50.4511,6960,49.8780146867966,50.1054514174196,49.1551721974006,49.9975304589671,7023.13999864813,0.0,1.0
2025-04-11,51.1113,51.185,50.0,50.32,8984,50.6517950757745,50.7248324921009,49.5504859745052,49.867609084742,9065.50140055384,0.0,1.0
2025-04-14,51.6528,51.8677,51.3101,51.65,15284,51.1884268388784,51.4013948275968,50.8488078080091,51.1856520116638,15422.6539855371,0.0,1.0
2025-04-15,51.5495,51.93,51.51,51.93,8455,51.0860555348551,51.4631347331211,51.0469106509352,51.4631347331211,8531.70239778302,0.0,1.0
2025-04-16,50.9442,51.6268,50.6002,51.45,12202,50.4861973516477,51.1626605861717,50.1452900081431,50.9874500677658,12312.6945780897,0.0,1.0
2025-04-17,51.2445,51.6599,50.97,50.97,15280,50.7837975704106,51.1954630078868,50.5117654024106,50.5117654024106,15418.6176981815,0.0,1.0
2025-04-21,50.1,50.9175,49.73,50.88,32027,49.6495869464542,50.4597373921373,49.2829133502428,50.4225745276565,32317.5437840091,0.0,1.0
2025-04-22,51.3388,51.355,50.7305,50.7305,10826,50.8772497869585,50.8933041444142,50.2744185745927,50.2744185745927,10924.2117277823,0.0,1.0
2025-04-23,51.7839,52.67,51.57,52.23,8891,51.3183482131036,52.1964819255437,51.1063712341046,51.7604376489681,8971.65771953742,0.0,1.0
2025-04-24,52.6,52.6,51.895,51.895,7959,52.1271112451794,52.1271112451794,51.4284493929389,51.4284493929389,8031.20276569547,0.0,1.0
2025-04-25,52.3349,52.335,52.0,52.12,12169,51.8643945685426,51.8644936695146,51.5325054134854,51.6514265798242,12279.3952074065,0.0,1.0
2025-04-28,52.5687,52.5687,52.195,52.495574,3138,52.0960926409594,52.0960926409594,51.7257523087859,52.023624064212,3166.46743042497,0.0,1.0
2025-04-29,52.8729,52.9864,52.35,52.35,34996,52.3975577976283,52.5100374007904,51.8793588153069,51.8793588153069,35313.4780736623,0.0,1.0
2025-04-30,53.0049,53.0049,51.98,52.45,7925,52.528371080601,52.528371080601,51.5126852190956,51.9784597872559,7996.89432317333,0.0,1.0
2025-05-01,53.0214,53.2944,52.8067,53.01,115209,52.5447227409726,52.8152683943934,52.331952954198,52.5334252301704,116254.157486243,0.0,1.0
2025-05-02,53.7385,53.86,53.45,53.541,60830,53.2553758108189,53.375783491737,52.969469506746,53.0596513912196,61381.8399594491,0.0,1.0
2025-05-05,53.6847,53.9882,53.6,53.64,14467,53.2020594879103,53.5028309377756,53.1181209646695,53.1577613534491,14598.242293167,0.0,1.0
2025-05-06,53.4836,53.7188,53.36,53.36,57067,53.0027674333209,53.235852919345,52.8802786319919,52.8802786319919,57584.7026297202,0.0,1.0
2025-05-07,53.72,53.9594,53.51,53.59,16638,53.2370421310083,53.4742898578543,53.0289300899154,53.1082108674746,16788.937255389,0.0,1.0
2025-05-08,53.941,54.453071,53.86,54.01,15455,53.4560552790157,53.9635226170847,53.375783491737,53.5244349496605,15595.2052699866,0.0,1.0
2025-05-09,53.9065,54.0945,53.81,54.02,5952,53.4218654436932,53.6081752709574,53.3262330057625,53.5343450468554,6005.99558505081,0.0,1.0
2025-05-12,54.9118,55.2,54.7101,55.2,12640,54.4181275146966,54.7037365158537,54.2182408542755,54.7037365158537,12754.6680435219,0.0,1.0
2025-05-13,54.9349,55.1243,54.93,55.09,5237,54.4410198392169,54.6287170800883,54.4361638915914,54.5947254467098,5284.50922024716,0.0,1.0
2025-05-14,54.6467,54.835,54.5244,54.835,8938,54.1554108380598,54.3420179682398,54.0342103493662,54.3420179682398,9019.08409596508,0.0,1.0
2025-05-15,55.23,55.2462,54.71,54.71,9215,54.7334668074384,54.7495211648941,54.2181417533035,54.2181417533035,9298.59699533656,0.0,1.0
2025-05-16,55.75,55.8089,55.33,55.33,3697,55.2487918615733,55.3071623340512,54.8325677793874,54.8325677793874,3730.53858836237,0.0,1.0
2025-05-19,55.8986,55.955,55.42,55.42,4625,55.3960559058895,55.4519488540687,54.9217586541415,54.9217586541415,4666.95725484879,0.0,1.0
2025-05-20,55.7972,55.99,55.7,55.83,3698,55.2955675203332,55.4866341942509,55.1992413755988,55.3280726391325,3731.54766020126,0.0,1.0
2025-05-21,54.8322,55.519,54.76,55.37,4096,54.3392431410252,55.019868616371,54.267692239278,54.872208168167,4133.15825207798,0.0,1.0
2025-05-22,54.6088,54.82,54.4821,54.82,3165,54.1178515696911,54.3271528224475,53.9922906382318,54.3271528224475,3193.7123700749,0.0,1.0
2025-05-23,54.39,54.63,54.3055,54.345,5629,53.9010186430667,54.1388609757443,53.8172783217698,53.8564232056897,5680.06538109056,0.0,1.0
2025-05-27,55.21,55.32,55.155,55.155,3811,54.7136466130486,54.8226576821925,54.6591410784766,54.6591410784766,3845.5727779954,0.0,1.0
2025-05-28,54.7427,55.38,54.7427,55.38,3294,54.2505477711309,54.8821182653619,54.2505477711309,54.8821182653619,3323.88263729122,0.0,1.0
2025-05-29,54.8846,54.98,54.72,54.98,13465,54.3911720503265,54.4857143775659,54.2280518504984,54.4857143775659,13587.152310603,0.0,1.0
2025-05-30,55.0503,55.0503,54.73,54.93,2230,54.555382360846,54.555382360846,54.2379619476933,54.4361638915914,2250.23020071628,0.0,1.0
2025-06-02,54.9749,54.98,54.57,54.88,6598,54.4806602279965,54.4857143775659,54.0794003925749,54.3866134056169,6657.85599297131,0.0,1.0
2025-06-03,55.3634,55.39,54.939421,54.939421,41116,54.8656675040184,54.8920283625568,54.4455001941587,54.4455001941587,41488.997727646,0.0,1.0
2025-06-04,55.195,55.44,55.195,55.37,1129,54.6987814672562,54.9415788485313,54.6987814672562,54.872208168167,1139.24210610255,0.0,1.0
2025-06-05,55.0555,55.187,54.97,55.143,5229,54.5605356113874,54.6908533895003,54.475804280371,54.6472489618428,5276.43664553607,0.0,1.0
2025-06-06,55.5045,55.5969,55.31,55.48,3420,55.0054989754384,55.0970682735193,54.8127475849976,54.9812192373109,3451.02568899089,0.0,1.0
2025-06-09,55.3849,55.62,55.2973,55.62,3977,54.8869742129874,55.1199605980395,54.8001617615601,55.1199605980395,4013.07870325052,0.0,1.0
2025-06-10,55.4111,55.51,55.281,55.4,8070,54.9129386676381,55.0109495288956,54.7840083031324,54.9019384597517,8143.20973981182,0.0,1.0
2025-06-11,55.2398,55.4301,55.11,55.4301,4598,54.7431787026894,54.9317678523084,54.6145456410996,54.9317678523084,4639.71231519886,0.0,1.0
2025-06-12,55.5161,55.53,55.14,55.14,3064,55.0169946881845,55.0307697232854,54.6442759326843,54.6442759326843,3091.79611434739,0.0,1.0
2025-06-13,54.97,55.37,54.892,55.17,7016,54.475804280371,54.872208168167,54.3985055222508,54.674006224269,7079.64802162575,0.0,1.0
2025-06-16,55.2884,55.5693,55.1842,55.19,4119,54.7913417750566,55.0697164052614,54.6880785622858,54.6938264186588,4156.36690437236,0.0,1.0
2025-06-17,54.9378,55.2899,54.87,55.26,5992,54.4438937674034,54.7928282896359,54.376703308422,54.7631970990231,6046.35845860626,0.0,1.0
2025-06-18,54.9754,55.23,54.93,55.19,7187,54.4811557328562,54.7334668074384,54.4361638915914,54.6938264186588,7252.1993060753,0.0,1.0
2025-06-20,54.67,54.98,54.64,54.98,49121,54.4345881861374,54.7432533102951,54.4047173676705,54.7432533102951,49333.432280542,0.25841,1.0
2025-06-23,55.3467,55.3467,54.65,54.86,4296,55.1083742813552,55.1083742813552,54.4146743071595,54.6237700364276,4314.57879679177,0.0,1.0
2025-06-24,55.7061,55.76,55.45,55.46,7724,55.4662266865884,55.5198945904339,55.2112294662762,55.2211864057651,7757.40377709954,0.0,1.0
2025-06-25,55.226,55.3975,55.21,55.3975,5058,54.9881940217235,55.1589555339591,54.9722629185412,55.1589555339591,5079.87419789869,0.0,1.0
2025-06-26,55.75,55.75,55.431,55.5254,8926,55.5099376509449,55.5099376509449,55.1923112812471,55.2863047900229,8964.60203448867,0.0,1.0
2025-06-27,55.8885,56.16,55.715,55.8,2468,55.647841262867,55.9181721699922,55.4750883627336,55.5597223483897,2478.67329387386,0.0,1.0
2025-06-30,56.2149,56.2149,55.9168,55.92,1959,55.9728357677866,55.9728357677866,55.6760194016208,55.6792056222572,1967.47203512921,0.0,1.0
2025-07-01,56.7044,56.7803,56.53,56.53,6936,56.4602279557711,56.5358011264923,56.2865789310837,56.2865789310837,6965.99593448504,0.0,1.0
2025-07-02,56.7,56.7,56.435,56.494,3666,56.455846902396,56.455846902396,56.1919880059386,56.2507339489235,3681.85425256951,0.0,1.0
2025-07-03,57.035,57.11,56.9202,56.96,4986,56.7894043752761,56.8640814214433,56.6750987099429,56.7147273291089,5007.56282141615,0.0,1.0
2025-07-07,56.65,56.99,56.538501,56.96,8846,56.4060622049512,56.7445981475758,56.2950433253433,56.7147273291089,8884.25606061918,0.0,1.0
2025-07-08,56.6194,56.74,56.58,56.6,4428,56.375593970115,56.4956746603518,56.3363636285285,56.3562775075064,4447.14965367643,0.0,1.0
2025-07-09,56.7545,56.84,56.416,56.84,2850,56.5101122226108,56.5952440552414,56.1730698209096,56.5952440552414,2862.32531910069,0.0,1.0
2025-07-10,56.8973,57.1341,56.74,56.74,4461,56.6522973185132,56.8880776456117,56.4956746603518,56.4956746603518,4480.29236789759,0.0,1.0
2025-07-11,56.4794,56.549,56.394,56.54,14885,56.2361968172696,56.3054971161127,56.1511645540339,56.2965358705727,14949.3727630925,0.0,1.0
2025-07-14,56.675,56.78,56.44,56.55,9935,56.4309545536736,56.5355024183077,56.1969664756831,56.3064928100616,9977.96562991765,0.0,1.0
2025-07-15,55.9,56.51,55.9,56.5004,20008,55.6592917432793,56.2666650521058,55.6592917432793,56.2571063901964,20094.5280647602,0.0,1.0
2025-07-16,56.2033,56.21,55.86,56.025,7734,55.9612857179794,55.967956867437,55.6194639853235,55.7837534868913,7767.44702383323,0.0,1.0
2025-07-17,56.4925,56.5892,56.1409,56.3094,3327,56.2492404080001,56.3455240128583,55.8991544155683,56.0669288459573,3341.38818829754,0.0,1.0
2025-07-18,56.5352,56.87,56.4751,56.87,5124,56.291756539618,56.6251148737083,56.2319153332893,56.6251148737083,5146.15962634102,0.0,1.0
2025-07-21,56.455,56.82,56.455,56.82,52142,56.2119018849165,56.5753301762635,56.2119018849165,56.5753301762635,52367.4971187887,0.0,1.0
2025-07-22,57.0599,57.0599,56.7887,56.8031,1792,56.8141971546036,56.8141971546036,56.5441649556631,56.5585029485272,1799.74981467664,0.0,1.0
2025-07-23,57.4393,57.4393,57.22,57.22,5519,57.1919634388147,57.1919634388147,56.9736077558219,56.9736077558219,5542.86787232164,0.0,1.0
2025-07-24,57.1299,57.4199,57.1299,57.343,4426,56.8838957310263,57.1726469762061,56.8838957310263,57.0960781115361,4445.1410043297,0.0,1.0
2025-07-25,57.4101,57.46,57.1331,57.1331,5217,57.162889175507,57.2125743035569,56.8870819516628,56.8870819516628,5239.5618209643,0.0,1.0
2025-07-28,57.0349,57.28,57.0349,57.28,2777,56.7893048058812,57.0333493927556,56.7893048058812,57.0333493927556,2789.00961794477,0.0,1.0
2025-07-29,57.0204,57.2612,56.89,57.25,4504,56.7748672436222,57.0146303465164,56.6450287526862,57.0034785742887,4523.47832885245,0.0,1.0
2025-07-30,56.7098,57.14,56.61,57.05,2412,56.4656047030952,56.8939522399102,56.3662344469954,56.8043397845096,2422.43111216521,0.0,1.0
2025-07-31,56.49,57.01,56.49,57.01,12225,56.2467511731279,56.7645120265537,56.2467511731279,56.7645120265537,12277.8691319319,0.0,1.0
2025-08-01,55.9566,55.9616,55.6401,55.6401,3015,55.7156480207868,55.7206264905313,55.4005108859613,55.4005108859613,3028.03889020651,0.0,1.0
2025-08-04,56.81,56.81,56.19,56.19,5446,56.5653732367745,56.5653732367745,55.9480429884591,55.9480429884591,5469.55217116573,0.0,1.0
2025-08-05,56.635,56.81,56.3836,56.685,3646,56.3911267957178,56.5653732367745,56.1408093369653,56.4409114931626,3661.76775910214,0.0,1.0
2025-08-06,56.6596,56.7251,56.4883,56.6114,3986,56.4156208668606,56.4808388205133,56.2450584934147,56.3676284185238,4003.23814804748,0.0,1.0
2025-08-07,56.4054,56.6908,56.28,56.6908,3176,56.1625154650513,56.4466865180662,56.0376554438597,56.4466865180662,3189.73516261887,0.0,1.0
2025-08-08,56.5977,56.76,56.5804,56.692,311282,56.353987411424,56.5155885393298,56.3367619061081,56.4478813508048,312628.192975543,0.0,1.0
2025-08-11,56.4578,56.74,56.4578,56.74,2162,56.2146898279734,56.4956746603518,56.2146898279734,56.4956746603518,2171.34994382305,0.0,1.0
2025-08-12,57.0645,57.0645,56.586,56.586,1501,56.8187773467685,56.8187773467685,56.3423377922219,56.3423377922219,1507.49133472636,0.0,1.0
2025-08-13,57.7923,57.7923,57.215,57.4199,6541,57.543443402775,57.543443402775,56.9686292860774,57.1726469762061,6569.28768850441,0.0,1.0
2025-08-14,57.3999,57.47,57.275,57.47,3132,57.1527330972282,57.2225312430458,57.0283709230111,57.2225312430458,3145.54487699065,0.0,1.0
2025-08-15,57.1612,57.47,57.13,57.47,3569,56.9150609516268,57.2225312430458,56.8839953004212,57.2225312430458,3584.43475925275,0.0,1.0
2025-08-18,57.14,57.198,57.07,57.13,3309,56.8939522399102,56.9517024889461,56.8242536634875,56.8839953004212,3323.3103441769,0.0,1.0
2025-08-19,57.4417,57.6484,57.32,57.4138,6814,57.1943531042921,57.4001630435288,57.0731771507114,57.1665732431179,6843.46832433405,0.0,1.0
2025-08-20,57.5973,57.5973,57.415,57.56,3407,57.3492830827403,57.3492830827403,57.1677680758566,57.3121436984465,3421.73416216703,0.0,1.0
2025-08-21,57.4189,57.48,57.39,57.44,3546,57.1716512822572,57.2324881825348,57.1428757271342,57.1926604245789,3561.33529176528,0.0,1.0
2025-08-22,58.2514,58.4023,58.25,58.28,2119,58.0005664947131,58.1508167116014,57.9991725231846,58.0290433416515,2128.16398286819,0.0,1.0
2025-08-25,57.8899,58.28,57.8361,58.28,5503,57.6406231321872,58.0290433416515,57.5870547977366,58.0290433416515,5526.79867754774,0.0,1.0
2025-08-26,57.9042,57.9299,57.7734,57.87,26838,57.6548615556564,57.680450890143,57.5246247871408,57.6208088226042,26954.0655838681,0.0,1.0
2025-08-27,58.1299,58.15,57.8125,57.8125,10442,57.8795896799222,57.899603128295,57.5635564205427,57.5635564205427,10487.1582393156,0.0,1.0
2025-08-28,57.973,58.0,57.8385,58.0,5566,57.7233652993405,57.7502490359606,57.589444463214,57.7502490359606,5590.07113196996,0.0,1.0
2025-08-29,57.8978,57.9737,57.8007,57.9737,4809,57.6484891143835,57.7240622851047,57.5518072319457,57.7240622851047,4829.79735422989,0.0,1.0
2025-09-02,57.6749,57.74,57.3858,57.458,4848,57.4265489331746,57.4913686092477,57.1386938125488,57.2105829156591,4868.96601649127,0.0,1.0
2025-09-03,57.6011,57.6011,57.3401,57.6,8596,57.3530667197461,57.3530667197461,57.0931905990843,57.3519714564023,8633.17489227701,0.0,1.0
2025-09-04,58.09,58.09,57.775,57.84,12089,57.8398614913613,57.8398614913613,57.5262178974591,57.5909380041373,12141.2809763537,0.0,1.0
2025-09-05,58.1033,58.27,57.751,58.27,6200,57.8531042208816,58.0190864021625,57.5023212426856,58.0190864021625,6226.8129748857,0.0,1.0
2025-09-08,58.1092,58.1092,57.89,57.89,7215,57.8589788151801,57.8589788151801,57.6407227015821,57.6407227015821,7246.20251835488,0.0,1.0
2025-09-09,57.99,58.66,57.85,58.66,145184,57.7402920964717,58.4074070422319,57.6008949436263,58.4074070422319,145811.873378356,0.0,1.0
2025-09-10,57.7817,58.111,57.645,57.83,11416,57.5328890469167,57.8607710642881,57.3967776841026,57.5809810646483,11465.3704711766,0.0,1.0
2025-09-11,58.6745,58.68,58.17,58.17,4436,58.4218446044909,58.4273209212098,57.9195170072729,57.9195170072729,4455.18425106338,0.0,1.0
2025-09-12,58.298,58.59,58.1901,58.59,1770,58.0469658327316,58.3377084658092,57.9395304556457,58.3377084658092,1777.65467186253,0.0,1.0
2025-09-15,58.0203,58.3451,57.965,58.235,4950,57.7704616231232,58.0938630177246,57.7153997477493,57.9842371139512,4971.40713317487,0.0,1.0
2025-09-16,57.7933,58.01,57.61,58.01,7634,57.5444390967239,57.7602059754496,57.3619283958912,57.7602059754496,7667.01455649635,0.0,1.0
2025-09-17,57.8051,57.939,57.7858,57.79,5442,57.5561882853208,57.689511705078,57.5369713921071,57.5411533066925,5465.53487247226,0.0,1.0
2025-09-18,58.1181,58.2,57.9237,57.9237,2881,57.8678404913252,57.9493878257398,57.6742775876599,57.6742775876599,2893.45938397511,0.0,1.0
2025-09-19,57.7639,57.8339,57.52,57.8339,7086,57.7639,57.8339,57.52,57.8339,7086,0.24981,1.0
2025-09-22,57.75,57.78,57.49,57.49,4024,57.75,57.78,57.49,57.49,4024,0.0,1.0
2025-09-23,57.9082,58.06,57.7901,57.8,14065,57.9082,58.06,57.7901,57.8,14065,0.0,1.0
2025-09-24,57.7351,58.05,57.6501,58.05,10662,57.7351,58.05,57.6501,58.05,10662,0.0,1.0
2025-09-25,57.2707,57.55,57.1036,57.3684,6067,57.2707,57.55,57.1036,57.3684,6067,0.0,1.0
2025-09-26,57.9141,57.9141,57.48,57.48,19400,57.9141,57.9141,57.48,57.48,19400,0.0,1.0
2025-09-29,57.9279,58.16,57.7718,58.16,4913,57.9279,58.16,57.7718,58.16,4913,0.0,1.0
2025-09-30,58.0899,58.13,57.8,57.8,19111,58.0899,58.13,57.8,57.8,19111,0.0,1.0
2025-10-01,58.11,58.57,57.95,58.57,9258,58.11,58.57,57.95,58.57,9258,0.0,1.0
2025-10-02,58.0706,58.15,57.78,57.8,3241,58.0706,58.15,57.78,57.8,3241,0.0,1.0
2025-10-03,58.2553,58.41,58.18,58.18,2537,58.2553,58.41,58.18,58.18,2537,0.0,1.0
2025-10-06,58.2249,58.45,58.2249,58.45,8125,58.2249,58.45,58.2249,58.45,8125,0.0,1.0
2025-10-07,58.0274,58.09,57.94,58.04,9940,58.0274,58.09,57.94,58.04,9940,0.0,1.0
2025-10-08,58.2101,58.28,58.1001,58.2,7305,58.2101,58.28,58.1001,58.2,7305,0.0,1.0
2025-10-09,57.6754,58.3554,57.5501,58.21,5685,57.6754,58.3554,57.5501,58.21,5685,0.0,1.0
2025-10-10,56.6607,57.83,56.6607,57.83,4038,56.6607,57.83,56.6607,57.83,4038,0.0,1.0
2025-10-13,57.137,57.3105,57.06,57.06,3806,57.137,57.3105,57.06,57.06,3806,0.0,1.0
2025-10-14,57.7101,57.94,56.72,56.72,19404,57.7101,57.94,56.72,56.72,19404,0.0,1.0
2025-10-15,57.6948,58.0662,57.53,57.96,2204,57.6948,58.0662,57.53,57.96,2204,0.0,1.0
2025-10-16,57.1136,57.7495,57.1136,57.7495,1997,57.1136,57.7495,57.1136,57.7495,1997,0.0,1.0
2025-10-17,57.4145,57.4145,57.21,57.3,2819,57.4145,57.4145,57.21,57.3,2819,0.0,1.0
2025-10-20,57.8794,57.95,57.62,57.73,6411,57.8794,57.95,57.62,57.73,6411,0.0,1.0
2025-10-21,58.1206,58.1206,57.735,57.85,12330,58.1206,58.1206,57.735,57.85,12330,0.0,1.0
2025-10-22,57.7635,58.06,57.7,58.0294,2670,57.7635,58.06,57.7,58.0294,2670,0.0,1.0
2025-10-23,57.94,57.97,57.67,57.69,2286,57.94,57.97,57.67,57.69,2286,0.0,1.0
2025-10-24,58.0741,58.26,58.0513,58.26,2737,58.0741,58.26,58.0513,58.26,2737,0.0,1.0
2025-10-27,58.2197,58.33,58.0801,58.33,7305,58.2197,58.33,58.0801,58.33,7305,0.0,1.0
2025-10-28,57.7603,58.055,57.7603,57.95,7142,57.7603,58.055,57.7603,57.95,7142,0.0,1.0
2025-10-29,57.1599,57.65,57.1599,57.53,5637,57.1599,57.65,57.1599,57.53,5637,0.0,1.0
2025-10-30,57.085,57.71,56.98,56.98,5578,57.085,57.71,56.98,56.98,5578,0.0,1.0
2025-10-31,57.156,57.2098,57.0,57.1,6217,57.156,57.2098,57.0,57.1,6217,0.0,1.0
2025-11-03,57.0165,57.06,56.72,56.72,2173,57.0165,57.06,56.72,56.72,2173,0.0,1.0
2025-11-04,56.9259,56.975,56.75,56.7804,5327,56.9259,56.975,56.75,56.7804,5327,0.0,1.0
2025-11-05,57.3368,57.48,57.1,57.1999,8601,57.3368,57.48,57.1,57.1999,8601,0.0,1.0
2025-11-06,56.9971,57.23,56.8901,57.23,4576,56.9971,57.23,56.8901,57.23,4576,0.0,1.0
2025-11-07,57.5197,57.5197,56.92,56.92,6485,57.5197,57.5197,56.92,56.92,6485,0.0,1.0
2025-11-10,57.8178,57.97,57.3604,57.65,16235,57.8178,57.97,57.3604,57.65,16235,0.0,1.0
2025-11-11,58.0553,58.17,57.97,57.97,3930,58.0553,58.17,57.97,57.97,3930,0.0,1.0
2025-11-12,58.3211,58.45,58.3211,58.4017,5176,58.3211,58.45,58.3211,58.4017,5176,0.0,1.0
2025-11-13,57.6193,58.18,57.6193,58.18,123939,57.6193,58.18,57.6193,58.18,123939,0.0,1.0
2025-11-14,57.4325,57.715,57.4,57.4,5831,57.4325,57.715,57.4,57.4,5831,0.0,1.0
2025-11-17,56.7424,57.52,56.7424,57.43,2724,56.7424,57.52,56.7424,57.43,2724,0.0,1.0
2025-11-18,56.88,57.08,56.53,56.53,12244,56.88,57.08,56.53,56.53,12244,0.0,1.0
2025-11-19,56.7082,56.84,56.625,56.72,6878,56.7082,56.84,56.625,56.72,6878,0.0,1.0
2025-11-20,56.1902,57.27,56.175,57.2501,9470,56.1902,57.27,56.175,57.2501,9470,0.0,1.0
2025-11-21,57.1699,57.39,56.3901,56.49,3294,57.1699,57.39,56.3901,56.49,3294,0.0,1.0
2025-11-24,57.3591,57.49,57.03,57.11,10927,57.3591,57.49,57.03,57.11,10927,0.0,1.0
2025-11-25,58.2748,58.2748,57.59,57.59,5923,58.2748,58.2748,57.59,57.59,5923,0.0,1.0
2025-11-26,58.5498,58.75,58.27,58.27,9449,58.5498,58.75,58.27,58.27,9449,0.0,1.0