date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2015-12-16,25.75,25.75,25.5,25.5,330,19.0046202558446,19.0046202558446,18.8201093795743,18.8201093795743,447.128113353736,0.0,1.0
2015-12-17,25.48,25.6282,25.48,25.57,3592,18.8053485094727,18.9147265569257,18.8053485094727,18.87177242493,4866.92176717156,0.0,1.0
2015-12-18,24.98,25.09,24.98,25.09,1665,18.436326756932,18.517511542491,18.436326756932,18.517511542491,2255.96457192112,0.0,1.0
2015-12-21,25.0,25.0485,24.9,24.99,9245,18.4510876270336,18.4868827370301,18.3772832765255,18.4437071919828,12526.3618422888,0.0,1.0
2015-12-22,25.3,25.3,25.1,25.1,2657,18.672500678558,18.672500678558,18.5248919775418,18.5248919775418,3600.05877933599,0.0,1.0
2015-12-23,25.3,25.3,25.3,25.3,5,18.672500678558,18.672500678558,18.672500678558,18.672500678558,6.77466838414752,0.0,1.0
2015-12-24,25.54,25.54,25.54,25.54,10412,18.8643919898792,18.8643919898792,18.8643919898792,18.8643919898792,14096.530656417,0.02,1.0
2015-12-28,25.405,25.405,25.405,25.405,481,18.7646780933,18.7646780933,18.7646780933,18.7646780933,651.213143078811,0.0,1.0
2015-12-29,25.7299,25.7299,25.7299,25.7299,809,19.0046562044007,19.0046562044007,19.0046562044007,19.0046562044007,1095.28364397247,0.0,1.0
2015-12-30,25.6985,25.699,25.6545,25.67,1401,18.9814634906778,18.9818328014059,18.9489641466075,18.9604127791777,1896.77674314639,0.0,1.0
2015-12-31,25.6985,25.6985,25.6985,25.6985,37,18.9814634906778,18.9814634906778,18.9814634906778,18.9814634906778,50.0933186983701,0.0,1.0
2016-01-04,24.8,25.23,24.7343,25.23,2900,18.3178121123338,18.635419338475,18.2692846826652,18.635419338475,3926.23308716954,0.0,1.0
2016-01-05,24.8,24.8,24.8,24.8,2,18.3178121123338,18.3178121123338,18.3178121123338,18.3178121123338,2.70774695666865,0.0,1.0
2016-01-06,24.6128,24.79,24.6,24.6999,2154,18.1795421757439,18.3104258977723,18.1700878211053,18.2438761045739,2916.24347233214,0.0,1.0
2016-01-07,24.13,24.49,24.13,24.49,4042,17.8229357367183,18.0888394609296,17.8229357367183,18.0888394609296,5472.35659942735,0.0,1.0
2016-01-08,23.9319,24.2241,23.9319,24.17,1955,17.6766148262565,17.8924400157413,17.6766148262565,17.852480594964,2646.82265014361,0.0,1.0
2016-01-11,24.26,24.26,24.26,24.26,310,17.9189565260168,17.9189565260168,17.9189565260168,17.9189565260168,419.700778283642,0.0,1.0
2016-01-12,24.08,24.08,23.81,24.05,1006,17.7860046639112,17.7860046639112,17.5865768707527,17.7638460202269,1361.99671920433,0.0,1.0
2016-01-13,23.78,23.9417,23.7799,23.9417,582,17.5644182270684,17.6838533165267,17.5643443649228,17.6838533165267,787.95436439058,0.0,1.0
2016-01-14,24.04,24.04,23.66,23.66,15929,17.7564598056655,17.7564598056655,17.4757836523313,17.4757836523313,21565.8506363875,0.0,1.0
2016-01-15,23.4125,23.5099,23.39,23.42,1353,17.292974841936,17.3649165717643,17.2763558591728,17.2985145028571,1831.79081618635,0.0,1.0
2016-01-19,23.47,23.61,23.47,23.57,889,17.3354455756642,17.4388525795242,17.3354455756642,17.4093077212785,1203.59352223922,0.0,1.0
2016-01-20,23.17,23.17,22.83,22.92,2100,17.1138591388215,17.1138591388215,16.862727843733,16.9292037747859,2843.13430450209,0.0,1.0
2016-01-21,23.22,23.39,23.22,23.32,1718,17.1507902116286,17.2763558591728,17.1507902116286,17.2246523572429,2325.95463577838,0.0,1.0
2016-01-22,23.4846,23.88,23.4846,23.88,1108,17.3462294489239,17.6382803726827,17.3462294489239,17.6382803726827,1500.09181399444,0.0,1.0
2016-01-25,23.4846,23.4846,23.4846,23.4846,0,17.3462294489239,17.3462294489239,17.3462294489239,17.3462294489239,0,0.0,1.0
2016-01-26,23.4846,23.4846,23.4846,23.4846,0,17.3462294489239,17.3462294489239,17.3462294489239,17.3462294489239,0,0.0,1.0
2016-01-27,23.4846,23.4846,23.4846,23.4846,0,17.3462294489239,17.3462294489239,17.3462294489239,17.3462294489239,0,0.0,1.0
2016-01-28,23.4846,23.4846,23.4846,23.4846,0,17.3462294489239,17.3462294489239,17.3462294489239,17.3462294489239,0,0.0,1.0
2016-01-29,23.87,24.02,23.87,24.02,300,17.6308941581212,17.7416873765426,17.6308941581212,17.7416873765426,406.1620435003,0.0,1.0
2016-02-01,23.87,23.87,23.87,23.87,0,17.6308941581212,17.6308941581212,17.6308941581212,17.6308941581212,0,0.0,1.0
2016-02-02,23.84,23.87,23.84,23.87,200,17.608735514437,17.6308941581212,17.608735514437,17.6308941581212,270.774695666865,0.0,1.0
2016-02-03,23.74,23.82,23.74,23.82,1515,17.5348733688227,17.5939630853141,17.5348733688227,17.5939630853141,2051.11831967651,0.0,1.0
2016-02-04,23.74,23.74,23.74,23.74,0,17.5348733688227,17.5348733688227,17.5348733688227,17.5348733688227,0,0.0,1.0
2016-02-05,23.9109,24.06,23.9109,24.06,1500,17.6611037756775,17.7712322347883,17.6611037756775,17.7712322347883,2030.81021750149,0.0,1.0
2016-02-08,23.492,23.492,23.492,23.492,101,17.3516952476994,17.3516952476994,17.3516952476994,17.3516952476994,136.741221311767,0.0,1.0
2016-02-09,23.64,23.65,23.64,23.65,200,17.4610112232085,17.4683974377699,17.4610112232085,17.4683974377699,270.774695666865,0.0,1.0
2016-02-10,23.64,23.64,23.64,23.64,0,17.4610112232085,17.4610112232085,17.4610112232085,17.4610112232085,0,0.0,1.0
2016-02-11,23.417,23.417,23.417,23.417,100,17.2962986384887,17.2962986384887,17.2962986384887,17.2962986384887,135.387347833433,0.0,1.0
2016-02-12,23.55,23.55,23.55,23.55,400,17.3945352921556,17.3945352921556,17.3945352921556,17.3945352921556,541.549391333733,0.0,1.0
2016-02-16,24.0799,24.0799,24.0799,24.0799,350,17.7859308017655,17.7859308017655,17.7859308017655,17.7859308017655,473.855717417016,0.0,1.0
2016-02-17,24.0799,24.0799,24.0799,24.0799,55,17.7859308017655,17.7859308017655,17.7859308017655,17.7859308017655,74.4630413083883,0.0,1.0
2016-02-18,24.0799,24.0799,24.0799,24.0799,0,17.7859308017655,17.7859308017655,17.7859308017655,17.7859308017655,0,0.0,1.0
2016-02-19,24.0799,24.0799,24.0799,24.0799,0,17.7859308017655,17.7859308017655,17.7859308017655,17.7859308017655,0,0.0,1.0
2016-02-22,24.0799,24.0799,24.0799,24.0799,0,17.7859308017655,17.7859308017655,17.7859308017655,17.7859308017655,0,0.0,1.0
2016-02-23,24.49,24.49,24.49,24.49,267,18.0888394609296,18.0888394609296,18.0888394609296,18.0888394609296,361.484218715265,0.0,1.0
2016-02-24,24.45,24.45,24.45,24.45,772,18.0592946026839,18.0592946026839,18.0592946026839,18.0592946026839,1045.1903252741,0.0,1.0
2016-02-25,24.6596,24.6596,24.6376,24.6376,500,18.2141096598913,18.2141096598913,18.1978599878562,18.1978599878562,676.936739167166,0.0,1.0
2016-02-26,24.74,25.19,24.74,25.19,3053,18.2734948249652,18.6058744802293,18.2734948249652,18.6058744802293,4133.37572935471,0.0,1.0
2016-02-29,24.65,24.7843,24.65,24.7,795,18.2070188939124,18.3062157554723,18.2070188939124,18.2439499667195,1076.32941527579,0.0,1.0
2016-03-01,24.66,24.66,24.5868,24.5868,200,18.2144051084738,18.2144051084738,18.1603380178842,18.1603380178842,270.774695666866,0.0,1.0
2016-03-02,25.04,25.04,25.0399,25.0399,894,18.4950812618079,18.4950812618079,18.4950073996623,18.4950073996623,1210.36288963089,0.0,1.0
2016-03-03,25.02,25.02,25.0,25.0,1570,18.4803088326851,18.4803088326851,18.4655364035622,18.4655364035622,2125.5813609849,0.0,1.0
2016-03-04,25.071,25.19,25.071,25.19,770,18.5179785269484,18.6058744802293,18.5179785269484,18.6058744802293,1042.48257831743,0.0,1.0
2016-03-07,25.35,25.46,25.2,25.28,2655,18.7240539132121,18.8053022733878,18.6132606947907,18.6723504112821,3594.53408497765,0.0,1.0
2016-03-08,25.16,25.2899,25.15,25.2,2170,18.583715836545,18.679662763698,18.5763296219836,18.6132606947907,2937.9054479855,0.0,1.0
2016-03-09,25.39,25.54,25.3629,25.54,4360,18.7535987714578,18.8643919898792,18.7335821299964,18.8643919898792,5902.88836553768,0.0,1.0
2016-03-10,25.3,25.4857,25.3,25.4857,2063,18.687122840405,18.8242848448107,18.687122840405,18.8242848448107,2793.04098580372,0.0,1.0
2016-03-11,25.6736,25.69,25.64,25.65,5237,18.9630718164198,18.9751852083006,18.9382541354934,18.9456403500549,7090.23540603689,0.0,1.0
2016-03-14,25.68,25.68,25.6599,25.6599,1291,18.9677989937391,18.9677989937391,18.9529527024707,18.9529527024707,1747.85066052962,0.0,1.0
2016-03-15,25.69,25.69,25.54,25.54,1720,18.9751852083006,18.9751852083006,18.8643919898792,18.8643919898792,2328.66238273504,0.0,1.0
2016-03-16,25.86,25.86,25.65,25.66,1567,19.1007508558448,19.1007508558448,18.9456403500549,18.9530265646163,2121.51974054989,0.0,1.0
2016-03-17,26.0111,26.04,25.9,25.9,2031,19.2123565578679,19.2337027179504,19.1302957140905,19.1302957140905,2749.71703449702,0.0,1.0
2016-03-18,26.061,26.061,26.054,26.054,1000,19.2492137685294,19.2492137685294,19.2440434183364,19.2440434183364,1353.87347833433,0.0,1.0
2016-03-21,26.24,26.24,26.12,26.17,1305,19.3814270091789,19.3814270091789,19.2927924344418,19.329723507249,1766.8048892263,0.0,1.0
2016-03-22,26.229,26.229,26.229,26.229,15100,19.3733021731614,19.3733021731614,19.3733021731614,19.3733021731614,20443.4895228483,0.0,1.0
2016-03-23,26.08,26.116,26.08,26.1,1950,19.2632475761961,19.2898379486173,19.2632475761961,19.278020005319,2640.05328275195,0.0,1.0
2016-03-24,25.8799,25.8799,25.7101,25.7101,1340,19.2495830792575,19.2495830792575,19.1232850948427,19.1232850948427,1801.54894042192,0.1816,1.0
2016-03-28,25.8781,25.95,25.83,25.8899,3626,19.2482442313662,19.3017237665807,19.2124672404925,19.2570211230982,4874.93765520139,0.0,1.0
2016-03-29,26.0599,26.0599,25.735,25.74,4045,19.3834678683899,19.3834678683899,19.141805824006,19.1455248459263,5438.25780896017,0.0,1.0
2016-03-30,26.0599,26.0599,26.0599,26.0599,9,19.3834678683899,19.3834678683899,19.3834678683899,19.3834678683899,12.0999555699979,0.0,1.0
2016-03-31,26.06,26.2,26.06,26.2,2636,19.3835422488283,19.4876748625979,19.3835422488283,19.4876748625979,3543.94254250161,0.0,1.0
2016-04-01,26.0758,26.1,25.975,25.975,613,19.3952943580965,19.413294424191,19.3203188761824,19.3203188761824,824.14141826764,0.0,1.0
2016-04-04,26.16,26.3,26.16,26.3,2903,19.4579226872351,19.5620553010047,19.4579226872351,19.5620553010047,3902.90789107823,0.0,1.0
2016-04-05,25.9716,26.08,25.96,26.02,6361,19.3177899412766,19.3984183365096,19.3091618104214,19.3537900734655,8551.97970897299,0.0,1.0
2016-04-06,26.11,26.1789,26.11,26.11,509,19.4207324680317,19.471980590094,19.4207324680317,19.4207324680317,684.319709458772,0.0,1.0
2016-04-07,26.02,26.0299,26.02,26.0299,941,19.3537900734655,19.3611537368678,19.3537900734655,19.3611537368678,1265.11757681867,0.0,1.0
2016-04-08,26.0,26.16,26.0,26.16,1510,19.3389139857841,19.4579226872351,19.3389139857841,19.4579226872351,2030.1036567441,0.0,1.0
2016-04-11,26.0,26.0,26.0,26.0,100,19.3389139857841,19.3389139857841,19.3389139857841,19.3389139857841,134.443950777755,0.0,1.0
2016-04-12,26.0,26.0,26.0,26.0,0,19.3389139857841,19.3389139857841,19.3389139857841,19.3389139857841,0,0.0,1.0
2016-04-13,26.0,26.0,26.0,26.0,0,19.3389139857841,19.3389139857841,19.3389139857841,19.3389139857841,0,0.0,1.0
2016-04-14,26.45,26.45,26.3703,26.3703,384,19.673625958615,19.673625958615,19.6143447492048,19.6143447492048,516.26477098658,0.0,1.0
2016-04-15,26.323,26.3855,26.314,26.3855,2102,19.5791628018383,19.6256505758426,19.5724685623817,19.6256505758426,2826.01184534841,0.0,1.0
2016-04-18,26.4527,26.4527,26.4527,26.4527,345,19.675634230452,19.675634230452,19.675634230452,19.675634230452,463.831630183255,0.0,1.0
2016-04-19,26.6855,26.93,26.6855,26.93,2171,19.8487918910632,20.030652062968,19.8487918910632,20.030652062968,2918.77817138506,0.0,1.0
2016-04-20,26.7406,26.7406,26.6468,26.6468,531,19.8897755126254,19.8897755126254,19.8200066613997,19.8200066613997,713.897378629877,0.0,1.0
2016-04-21,26.67,26.67,26.64,26.6699,1276,19.8372629231101,19.8372629231101,19.8149487915881,19.8371885426717,1715.50481192415,0.0,1.0
2016-04-22,26.67,26.67,26.67,26.67,0,19.8372629231101,19.8372629231101,19.8372629231101,19.8372629231101,0,0.0,1.0
2016-04-25,26.3875,26.3875,26.3875,26.3875,1380,19.6271381846107,19.6271381846107,19.6271381846107,19.6271381846107,1855.32652073302,0.0,1.0
2016-04-26,26.3875,26.3875,26.3875,26.3875,0,19.6271381846107,19.6271381846107,19.6271381846107,19.6271381846107,0,0.0,1.0
2016-04-27,26.3875,26.3875,26.3875,26.3875,0,19.6271381846107,19.6271381846107,19.6271381846107,19.6271381846107,0,0.0,1.0
2016-04-28,26.59,26.59,26.59,26.59,525,19.7777585723846,19.7777585723846,19.7777585723846,19.7777585723846,705.830741583214,0.0,1.0
2016-04-29,26.59,26.59,26.59,26.59,0,19.7777585723846,19.7777585723846,19.7777585723846,19.7777585723846,0,0.0,1.0
2016-05-02,26.1307,26.1307,26.06,26.06,2170,19.4361292187819,19.4361292187819,19.3835422488283,19.3835422488283,2917.43373187728,0.0,1.0
2016-05-03,26.1307,26.1307,26.1307,26.1307,0,19.4361292187819,19.4361292187819,19.4361292187819,19.4361292187819,0,0.0,1.0
2016-05-04,26.1307,26.1307,26.1307,26.1307,0,19.4361292187819,19.4361292187819,19.4361292187819,19.4361292187819,0,0.0,1.0
2016-05-05,26.11,26.32,26.11,26.32,450,19.4207324680317,19.5769313886861,19.4207324680317,19.5769313886861,604.997778499897,0.0,1.0
2016-05-06,26.0017,26.0017,26.0017,26.0017,340,19.3401784532371,19.3401784532371,19.3401784532371,19.3401784532371,457.109432644366,0.0,1.0
2016-05-09,26.0675,26.29,26.067,26.29,1184,19.3891207817088,19.554617257164,19.3887488795167,19.554617257164,1591.81637720862,0.0,1.0
2016-05-10,26.0675,26.0675,26.0675,26.0675,40,19.3891207817088,19.3891207817088,19.3891207817088,19.3891207817088,53.7775803111019,0.0,1.0
2016-05-11,26.25,26.3304,26.23,26.3304,2090,19.5248650818013,19.5846669542804,19.5099889941199,19.5846669542804,2809.87857125508,0.0,1.0
2016-05-12,26.25,26.25,26.25,26.25,0,19.5248650818013,19.5248650818013,19.5248650818013,19.5248650818013,0,0.0,1.0
2016-05-13,26.04,26.04,25.88,25.88,473,19.3686661611469,19.3686661611469,19.2496574596959,19.2496574596959,635.91988717878,0.0,1.0
2016-05-16,26.29,26.29,26.0,26.0,5042,19.554617257164,19.554617257164,19.3389139857841,19.3389139857841,6778.66399821442,0.0,1.0
2016-05-17,26.29,26.29,26.29,26.29,16,19.554617257164,19.554617257164,19.554617257164,19.554617257164,21.5110321244408,0.0,1.0
2016-05-18,26.29,26.29,26.29,26.29,0,19.554617257164,19.554617257164,19.554617257164,19.554617257164,0,0.0,1.0
2016-05-19,26.29,26.29,26.29,26.29,0,19.554617257164,19.554617257164,19.554617257164,19.554617257164,0,0.0,1.0
2016-05-20,25.9424,26.11,25.905,26.11,6559,19.2960708532618,19.4207324680317,19.2682525692976,19.4207324680317,8818.17873151294,0.0,1.0
2016-05-23,25.9658,26.18,25.93,26.18,885,19.313475875849,19.4727987749165,19.2868476788993,19.4727987749165,1189.82896438313,0.0,1.0
2016-05-24,26.3,26.3,26.29,26.29,376,19.5620553010047,19.5620553010047,19.554617257164,19.554617257164,505.509254924359,0.0,1.0
2016-05-25,26.5506,26.5506,26.3,26.3,645,19.7484526796523,19.7484526796523,19.5620553010047,19.5620553010047,867.163482516521,0.0,1.0
2016-05-26,26.55,26.86,26.55,26.86,5301,19.7480063970219,19.9785857560832,19.7480063970219,19.9785857560832,7126.87383072878,0.0,1.0
2016-05-27,26.59,26.596,26.56,26.596,938,19.7777585723846,19.782221398689,19.7554444408626,19.782221398689,1261.08425829534,0.0,1.0
2016-05-31,26.49,26.49,26.43,26.43,1400,19.7033781339778,19.7033781339778,19.6587498709336,19.6587498709336,1882.21531088857,0.0,1.0
2016-06-01,26.4731,26.49,26.322,26.322,1038,19.690807839887,19.7033781339778,19.5784189974542,19.5784189974542,1395.5282090731,0.0,1.0
2016-06-02,26.5525,26.5525,26.5525,26.5525,535,19.7498659079821,19.7498659079821,19.7498659079821,19.7498659079821,719.275136660987,0.0,1.0
2016-06-03,26.5525,26.5525,26.5525,26.5525,45,19.7498659079821,19.7498659079821,19.7498659079821,19.7498659079821,60.4997778499896,0.0,1.0
2016-06-06,26.6192,26.6192,26.6192,26.6192,225,19.7994776603994,19.7994776603994,19.7994776603994,19.7994776603994,302.498889249949,0.0,1.0
2016-06-07,26.9155,26.93,26.9155,26.93,553,20.019866899399,20.030652062968,20.019866899399,20.030652062968,743.475047800984,0.0,1.0
2016-06-08,26.96,27.15,26.95,27.15,3181,20.05296619449,20.1942890274631,20.0455281506493,20.1942890274631,4276.66207424039,0.0,1.0
2016-06-09,26.8799,26.88,26.8799,26.88,1111,19.9933874633261,19.9934618437645,19.9933874633261,19.9934618437645,1493.67229314086,0.0,1.0
2016-06-10,26.7688,26.87,26.76,26.86,1800,19.9107507962561,19.9860237999238,19.9042053176763,19.9785857560832,2419.99111399959,0.0,1.0
2016-06-13,26.78,26.78,26.76,26.76,400,19.9190814053577,19.9190814053577,19.9042053176763,19.9042053176763,537.775803111019,0.0,1.0
2016-06-14,26.45,26.55,26.37,26.37,2050,19.673625958615,19.7480063970219,19.6141216078895,19.6141216078895,2756.10099094398,0.0,1.0
2016-06-15,26.45,26.45,26.45,26.45,6,19.673625958615,19.673625958615,19.673625958615,19.673625958615,8.06663704666531,0.0,1.0
2016-06-16,26.62,26.62,26.45,26.5,16394,19.8000727039067,19.8000727039067,19.673625958615,19.7108161778185,22040.7412905051,0.0,1.0
2016-06-17,26.54,26.58,26.4384,26.58,808,19.7405683531812,19.7703205285439,19.6649978277598,19.7703205285439,1086.30712228426,0.0,1.0
2016-06-20,26.95,26.96,26.95,26.95,1900,20.0455281506493,20.05296619449,20.0455281506493,20.0455281506493,2554.43506477735,0.0,1.0
2016-06-21,26.95,26.95,26.95,26.95,0,20.0455281506493,20.0455281506493,20.0455281506493,20.0455281506493,0,0.0,1.0
2016-06-22,26.6425,26.82,26.6425,26.82,3171,19.8168083025482,19.9488335807204,19.8168083025482,19.9488335807204,4263.21767916262,0.0,1.0
2016-06-23,27.02,27.02,26.8501,26.8601,2066,20.0975944575341,20.0975944575341,19.9712220926809,19.9786601365216,2777.61202306842,0.0,1.0
2016-06-24,25.9799,26.4,25.9799,26.37,3527,19.4591127742496,19.7737703855746,19.4591127742496,19.7513001919547,4708.90468455767,0.1817,1.0
2016-06-27,25.45,25.8,25.42,25.8,2370,19.0622142542755,19.3243665131752,19.0397440606556,19.3243665131752,3164.19169333759,0.0,1.0
2016-06-28,25.9792,25.98,25.77,25.96,4571,19.4585884697318,19.459187674895,19.3018963195552,19.4442075458151,6102.75115200259,0.0,1.0
2016-06-29,26.363,26.3899,26.1092,26.1092,3747,19.7460571467767,19.7662054203892,19.5559593087517,19.5559593087517,5002.62712022612,0.0,1.0
2016-06-30,26.77,26.77,25.83,26.3879,5591,20.0509027735543,20.0509027735543,19.3468367067952,19.7647074074812,7464.55517192001,0.0,1.0
2016-07-01,26.89,26.9099,26.7451,26.9099,1818,20.1407835480342,20.1556887764687,20.0322525128497,20.1556887764687,2427.21540020579,0.0,1.0
2016-07-05,26.7001,26.73,26.62,26.73,554,19.9985472224197,20.0209425153943,19.9385518054544,20.0209425153943,739.646497092416,0.0,1.0
2016-07-06,26.8353,26.8353,26.43,26.43,1409,20.0998128950004,20.0998128950004,19.7962405791946,19.7962405791946,1881.15869025851,0.0,1.0
2016-07-07,26.6675,26.97,26.6675,26.97,2150,19.9741296120194,20.2007040643541,19.9741296120194,20.2007040643541,2870.46925766911,0.0,1.0
2016-07-08,27.23,27.23,26.9904,27.12,3320,20.3954457423938,20.3954457423938,20.2159837960157,20.3130550324539,4432.53857463325,0.0,1.0
2016-07-11,27.402,27.49,27.3264,27.49,1268,20.5242748524817,20.5901874204336,20.4676499645593,20.5901874204336,1692.90931103462,0.0,1.0
2016-07-12,27.515,28.49,27.3701,28.49,2655,20.6089125817836,21.3391938744326,20.5003815465991,21.3391938744326,3544.69575772628,0.0,1.0
2016-07-13,27.4504,27.56,27.3519,27.3519,3697,20.5605267648552,20.6426178722135,20.4867496291363,20.4867496291363,4935.87202121058,0.0,1.0
2016-07-14,27.803,27.87,27.74,27.78,3211,20.8246264405353,20.8748098729532,20.7774390339333,20.8073992920933,4287.01245877932,0.0,1.0
2016-07-15,27.6004,27.76,27.6004,27.72,1689,20.6728777329551,20.7924191630133,20.6728777329551,20.7624589048534,2254.98724474564,0.0,1.0
2016-07-18,27.73,27.74,27.605,27.605,948,20.7699489693934,20.7774390339333,20.6763231626435,20.6763231626435,1265.67667733503,0.0,1.0
2016-07-19,27.57,27.57,27.57,27.57,228,20.6501079367535,20.6501079367535,20.6501079367535,20.6501079367535,304.403251510958,0.0,1.0
2016-07-20,27.72,27.75,27.67,27.675,4640,20.7624589048534,20.7849290984733,20.7250085821534,20.7287536144234,6194.87318864404,0.0,1.0
2016-07-21,27.64,27.82,27.6,27.63,15733,20.7025383885334,20.8373595502533,20.6725781303735,20.6950483239934,21005.1594562364,0.0,1.0
2016-07-22,27.64,27.64,27.64,27.64,0,20.7025383885334,20.7025383885334,20.7025383885334,20.7025383885334,0,0.0,1.0
2016-07-25,27.641,27.641,27.49,27.56,1769,20.7032873949874,20.7032873949874,20.5901874204336,20.6426178722135,2361.79540317055,0.0,1.0
2016-07-26,27.641,27.641,27.641,27.641,3,20.7032873949874,20.7032873949874,20.7032873949874,20.7032873949874,4.00530594093366,0.0,1.0
2016-07-27,27.668,27.86,27.497,27.86,6975,20.7235105692454,20.8673198084132,20.5954304656116,20.8673198084132,9312.33631267075,0.0,1.0
2016-07-28,27.5299,27.69,27.4696,27.69,2875,20.6200727779481,20.7399887112334,20.574907688772,20.7399887112334,3838.41819339476,0.0,1.0
2016-07-29,27.5299,27.5299,27.5299,27.5299,32,20.6200727779481,20.6200727779481,20.6200727779481,20.6200727779481,42.7232633699591,0.0,1.0
2016-08-01,27.47,27.72,27.47,27.72,1482,20.5752072913536,20.7624589048534,20.5752072913536,20.7624589048534,1978.62113482122,0.0,1.0
2016-08-02,27.35,27.35,27.17,27.3034,1869,20.4853265168737,20.4853265168737,20.3505053551539,20.4504228161174,2495.30560120167,0.0,1.0
2016-08-03,27.37,27.5,27.262,27.5,1821,20.5003066459537,20.5976774849736,20.4194139489218,20.5976774849736,2431.22070614673,0.0,1.0
2016-08-04,27.4399,27.4399,27.4399,27.4399,250,20.5526621970882,20.5526621970882,20.5526621970882,20.5526621970882,333.775495077805,0.0,1.0
2016-08-05,27.6999,27.6999,27.64,27.64,2775,20.747403875128,20.747403875128,20.7025383885334,20.7025383885334,3704.90799536363,0.0,1.0
2016-08-08,27.6464,27.6464,27.6464,27.6464,425,20.707332029839,20.707332029839,20.707332029839,20.707332029839,567.418341632268,0.0,1.0
2016-08-09,27.65,27.7425,27.65,27.7425,3900,20.7100284530734,20.7793115500683,20.7100284530734,20.7793115500683,5206.89772321376,0.0,1.0
2016-08-10,27.657,27.657,27.62,27.65,912,20.7152714982514,20.7152714982514,20.6875582594535,20.7100284530734,1217.61300604383,0.0,1.0
2016-08-11,27.89,27.89,27.75,27.75,4283,20.8897900020332,20.8897900020332,20.7849290984733,20.7849290984733,5718.24178167294,0.0,1.0
2016-08-12,27.7273,27.82,27.69,27.77,1358,20.7679266519676,20.8373595502533,20.7399887112334,20.7999092275533,1813.06848926263,0.0,1.0
2016-08-15,27.8812,27.8812,27.8812,27.8812,194,20.883198745238,20.883198745238,20.883198745238,20.883198745238,259.009784180376,0.0,1.0
2016-08-16,27.8812,27.8812,27.8812,27.8812,3,20.883198745238,20.883198745238,20.883198745238,20.883198745238,4.00530594093365,0.0,1.0
2016-08-17,27.792,27.792,27.61,27.61,876,20.8163873695413,20.8163873695413,20.6800681949135,20.6800681949135,1169.54933475263,0.0,1.0
2016-08-18,27.84,28.06,27.78,28.06,2031,20.8523396793332,21.017121099213,20.8073992920933,21.017121099213,2711.59212201209,0.0,1.0
2016-08-19,27.84,27.84,27.84,27.84,40,20.8523396793332,20.8523396793332,20.8523396793332,20.8523396793332,53.4040792124488,0.0,1.0
2016-08-22,27.7755,27.78,27.68,27.68,2150,20.8040287630503,20.8073992920933,20.7324986466934,20.7324986466934,2870.46925766912,0.0,1.0
2016-08-23,27.7974,27.84,27.6543,27.84,2250,20.8204320043929,20.8523396793332,20.7132491808256,20.8523396793332,3003.97945570024,0.0,1.0
2016-08-24,27.78,27.8,27.65,27.8,1601,20.8073992920933,20.8223794211733,20.7100284530734,20.8223794211733,2137.49827047826,0.0,1.0
2016-08-25,27.69,27.69,27.69,27.69,144,20.7399887112334,20.7399887112334,20.7399887112334,20.7399887112334,192.254685164815,0.0,1.0
2016-08-26,27.7899,27.7899,27.7899,27.7899,150,20.8148144559879,20.8148144559879,20.8148144559879,20.8148144559879,200.265297046683,0.0,1.0
2016-08-29,27.7216,27.744,27.685,27.685,1005,20.7636573151798,20.7804350597493,20.7362436789634,20.7362436789634,1341.77749021277,0.0,1.0
2016-08-30,27.72,27.72,27.6506,27.7199,1258,20.7624589048534,20.7624589048534,20.7104778569458,20.762384004208,1679.55829123151,0.0,1.0
2016-08-31,27.52,27.52,27.5,27.5,300,20.6126576140536,20.6126576140536,20.5976774849736,20.5976774849736,400.530594093364,0.0,1.0
2016-09-01,27.51,27.51,27.4925,27.4925,273,20.6051675495136,20.6051675495136,20.5920599365686,20.5920599365686,364.482840624962,0.0,1.0
2016-09-02,27.7699,27.77,27.7399,27.7399,854,20.7998343269079,20.7999092275533,20.7773641332879,20.7773641332879,1140.17709118578,0.0,1.0
2016-09-06,27.842,27.842,27.82,27.82,314,20.8538376922412,20.8538376922412,20.8373595502533,20.8373595502533,419.222021817723,0.0,1.0
2016-09-07,27.685,27.97,27.685,27.97,1395,20.7362436789634,20.9497105183531,20.7362436789634,20.9497105183531,1862.46726253415,0.0,1.0
2016-09-08,27.8455,27.85,27.7151,27.7999,1092,20.8564592148302,20.8598297438732,20.7587887732288,20.8223045205279,1457.93136249985,0.0,1.0
2016-09-09,27.8455,27.8455,27.8455,27.8455,41,20.8564592148302,20.8564592148302,20.8564592148302,20.8564592148302,54.73918119276,0.0,1.0
2016-09-12,27.4784,27.5367,27.3039,27.33,2049,20.5814989455672,20.6251660218353,20.4507973193444,20.4703463877937,2735.62395765768,0.0,1.0
2016-09-13,27.05,27.17,27.05,27.17,2026,20.260624580674,20.3505053551539,20.260624580674,20.3505053551539,2704.91661211053,0.0,1.0
2016-09-14,27.1984,27.1984,27.1984,27.1984,500,20.3717771384475,20.3717771384475,20.3717771384475,20.3717771384475,667.550990155608,0.0,1.0
2016-09-15,27.3899,27.45,27.1681,27.1799,1868,20.5152118743883,20.5602271622736,20.3490822428913,20.3579205190485,2493.97049922135,0.0,1.0
2016-09-16,27.3899,27.3899,27.3899,27.3899,3,20.5152118743883,20.5152118743883,20.5152118743883,20.5152118743883,4.00530594093365,0.0,1.0
2016-09-19,27.3899,27.3899,27.3899,27.3899,0,20.5152118743883,20.5152118743883,20.5152118743883,20.5152118743883,0,0.0,1.0
2016-09-20,27.26,27.26,27.1501,27.1501,340,20.4179159360138,20.4179159360138,20.3356001267193,20.3356001267193,453.934673305814,0.0,1.0
2016-09-21,27.26,27.36,27.26,27.26,1485,20.4179159360138,20.4928165814137,20.4179159360138,20.4179159360138,1982.62644076216,0.0,1.0
2016-09-22,27.66,27.69,27.47,27.68,1478,20.7175185176134,20.7399887112334,20.5752072913536,20.7324986466934,1973.28072689998,0.0,1.0
2016-09-23,27.6219,27.6219,27.6219,27.6219,130,20.6889813717161,20.6889813717161,20.6889813717161,20.6889813717161,173.563257440458,0.0,1.0
2016-09-26,27.18,27.41,27.18,27.41,420,20.4960373091659,20.6694769184782,20.4960373091659,20.6694769184782,556.966199261108,0.1843,1.0
2016-09-27,27.12,27.12,27.12,27.12,180,20.4507921936931,20.4507921936931,20.4507921936931,20.4507921936931,238.699799683332,0.0,1.0
2016-09-28,27.12,27.12,27.12,27.12,0,20.4507921936931,20.4507921936931,20.4507921936931,20.4507921936931,0,0.0,1.0
2016-09-29,27.1004,27.22,27.0471,27.22,712,20.4360121226387,20.5262007194811,20.3958193783937,20.5262007194811,944.190318747402,0.0,1.0
2016-09-30,27.1004,27.1004,27.1004,27.1004,35,20.4360121226387,20.4360121226387,20.4360121226387,20.4360121226387,46.4138499384256,0.0,1.0
2016-10-03,27.3355,27.38,27.16,27.2811,3315,20.6132975667662,20.6468543607418,20.4809556040083,20.5722753287375,4396.05464416802,0.0,1.0
2016-10-04,27.3355,27.3355,27.3355,27.3355,2,20.6132975667662,20.6132975667662,20.6132975667662,20.6132975667662,2.65221999648146,0.0,1.0
2016-10-05,27.3355,27.3355,27.3355,27.3355,37,20.6132975667662,20.6132975667662,20.6132975667662,20.6132975667662,49.0660699349071,0.0,1.0
2016-10-06,27.2,27.2,27.2,27.2,171,20.5111190143235,20.5111190143235,20.5111190143235,20.5111190143235,226.764809699165,0.0,1.0
2016-10-07,27.1282,27.1282,27.1282,27.1282,445,20.4569756928077,20.4569756928077,20.4569756928077,20.4569756928077,590.118949217128,0.0,1.0
2016-10-10,27.3087,27.3087,27.3087,27.3087,660,20.593088081855,20.593088081855,20.593088081855,20.593088081855,875.232598838884,0.0,1.0
2016-10-11,27.1516,27.1516,27.1516,27.1516,650,20.4746212878421,20.4746212878421,20.4746212878421,20.4746212878421,861.971498856478,0.0,1.0
2016-10-12,27.21,27.33,27.1,27.33,1033,20.5186598669023,20.6091500978478,20.4357104885355,20.6091500978478,1369.87162818268,0.0,1.0
2016-10-13,27.09,27.09,27.08,27.08,2766,20.4281696359567,20.4281696359567,20.4206287833779,20.4206287833779,3668.02025513388,0.0,1.0
2016-10-14,27.1474,27.1474,27.0545,27.1436,931,20.471454129759,20.471454129759,20.401399609302,20.4685886057791,1234.60840836212,0.0,1.0
2016-10-17,26.8803,26.9956,26.8803,26.9956,200,20.2700379573794,20.3569839876129,20.2700379573794,20.3569839876129,265.221999648147,0.0,1.0
2016-10-18,27.0425,27.2299,27.0425,27.2299,1066,20.3923505862075,20.5336661635341,20.3923505862075,20.5336661635341,1413.63325812462,0.0,1.0
2016-10-19,27.24,27.31,27.058,27.31,5042,20.5412824246387,20.5940683926902,20.4040389077046,20.5940683926902,6686.24661112977,0.0,1.0
2016-10-20,27.18,27.18,26.9855,27.1353,2285,20.4960373091659,20.4960373091659,20.3493677265083,20.4623296981387,3030.16134598008,0.0,1.0
2016-10-21,27.03,27.03,27.03,27.03,100,20.382924520484,20.382924520484,20.382924520484,20.382924520484,132.610999824073,0.0,1.0
2016-10-24,27.1386,27.15,27.1386,27.15,1350,20.4648181794897,20.4734147514295,20.4648181794897,20.4734147514295,1790.24849762499,0.0,1.0
2016-10-25,27.22,27.22,27.0296,27.07,16459,20.5262007194811,20.5262007194811,20.3826228863808,20.4130879307992,21826.4444610442,0.0,1.0
2016-10-26,27.27,27.46,27.13,27.13,18731,20.5639049823751,20.7071811813722,20.4583330462719,20.4583330462719,24839.3663770471,0.0,1.0
2016-10-27,27.4304,27.4304,27.42,27.42,749,20.6848602577389,20.6848602577389,20.677017771057,20.677017771057,993.256388682311,0.0,1.0
2016-10-28,27.421,27.421,27.3701,27.3701,1005,20.6777718563149,20.6777718563149,20.6393889166888,20.6393889166888,1332.74054823194,0.0,1.0
2016-10-31,27.19,27.36,27.035,27.21,4250,20.5035781617447,20.6317726555842,20.3866949467734,20.5186598669023,5635.96749252312,0.0,1.0
2016-11-01,27.19,27.19,27.19,27.19,1,20.5035781617447,20.5035781617447,20.5035781617447,20.5035781617447,1.32610999824073,0.0,1.0
2016-11-02,27.19,27.19,27.19,27.19,0,20.5035781617447,20.5035781617447,20.5035781617447,20.5035781617447,0,0.0,1.0
2016-11-03,27.01,27.01,27.01,27.01,100,20.3678428153264,20.3678428153264,20.3678428153264,20.3678428153264,132.610999824073,0.0,1.0
2016-11-04,26.6492,26.65,26.647,26.647,399,20.0957688542834,20.0963721224897,20.0941098667161,20.0941098667161,529.117889298054,0.0,1.0
2016-11-07,27.6,27.6,26.81,26.8799,2394,20.8127531174753,20.8127531174753,20.2170257637505,20.2697363232762,3174.70733578832,0.0,1.0
2016-11-08,27.52,27.52,27.182,27.182,400,20.7524262968449,20.7524262968449,20.4975454796817,20.4975454796817,530.443999296294,0.0,1.0
2016-11-09,27.8,27.8,27.27,27.42,8378,20.9635701690512,20.9635701690512,20.5639049823751,20.677017771057,11110.1495652609,0.0,1.0
2016-11-10,28.0133,28.0133,27.88,28.0,2182,21.1244165545569,21.1244165545569,21.0238969896816,21.1143872206271,2893.57201616128,0.0,1.0
2016-11-11,28.005,28.005,28.005,28.005,342,21.1181576469165,21.1181576469165,21.1181576469165,21.1181576469165,453.529619398331,0.0,1.0
2016-11-14,28.4,28.458,28.3,28.3,1503,21.4160213237789,21.4597582687359,21.340612797991,21.340612797991,1993.14332735583,0.0,1.0
2016-11-15,28.06,28.2,28.0,28.0,7307,21.1596323360999,21.265204272203,21.1143872206271,21.1143872206271,9689.88575714504,0.0,1.0
2016-11-16,27.9169,28.13,27.9169,28.13,1500,21.0517227356973,21.2124183041515,21.0517227356973,21.2124183041515,1989.1649973611,0.0,1.0
2016-11-17,27.8684,27.9,27.8163,27.8163,300,21.0151496006902,21.0389786948392,20.9758617587546,20.9758617587546,397.83299947222,0.0,1.0
2016-11-18,27.91,27.91,27.85,27.91,2769,21.046519547418,21.046519547418,21.0012744319452,21.046519547418,3671.99858512858,0.0,1.0
2016-11-21,28.01,28.01,27.962,27.97,1310,21.1219280732059,21.1219280732059,21.0857319808277,21.0917646628907,1737.20409769536,0.0,1.0
2016-11-22,28.121,28.35,28.05,28.1,5035,21.2056315368305,21.378317060885,21.1520914835211,21.1897957464151,6676.96384114211,0.0,1.0
2016-11-23,28.1849,28.31,28.0386,28.18,6421,21.253817584809,21.3481536505698,21.1434949115813,21.2501225670454,8514.95229870377,0.0,1.0
2016-11-25,28.4,28.4,28.2803,28.2803,500,21.4160213237789,21.4160213237789,21.3257573184108,21.3257573184108,663.054999120368,0.0,1.0
2016-11-28,28.2683,28.43,28.2683,28.43,542,21.3167082953162,21.4386438815153,21.3167082953162,21.4386438815153,718.751619046478,0.0,1.0
2016-11-29,28.4072,28.4399,28.3098,28.4399,800,21.4214507376357,21.4461093255683,21.3480028335182,21.4461093255683,1060.88799859259,0.0,1.0
2016-11-30,28.38,28.49,28.3378,28.49,4238,21.4009396186213,21.4838889969881,21.3691172207388,21.4838889969881,5620.05417254424,0.0,1.0
2016-12-01,28.16,29.671,28.09,28.11,2970,21.2350408618878,22.3744636865438,21.1822548938363,21.1973365989939,3938.54669477499,0.0,1.0
2016-12-02,28.36,28.38,28.2285,28.2569,3720,21.3858579134638,21.4009396186213,21.2866957020526,21.3081117233764,4933.12919345552,0.0,1.0
2016-12-05,28.26,28.51,28.21,28.51,5422,21.3104493876758,21.4989707021457,21.2727451247818,21.4989707021457,7190.16841046126,0.0,1.0
2016-12-06,28.172,28.29,28.172,28.26,860,21.2440898849824,21.3330719454122,21.2440898849824,21.3104493876758,1140.45459848703,0.0,1.0
2016-12-07,28.82,28.82,28.3472,28.46,1784,21.7327371320883,21.7327371320883,21.3762056221629,21.4612664392517,2365.78023686147,0.0,1.0
2016-12-08,28.91,28.91,28.8052,28.8371,4471,21.8006048052975,21.8006048052975,21.7215766702717,21.7456319899981,5929.03780213432,0.0,1.0
2016-12-09,28.92,29.13,28.8864,28.8864,2375,21.8081456578763,21.966503562031,21.7828083932115,21.7828083932115,3149.51124582174,0.0,1.0
2016-12-12,29.1525,29.2532,28.98,28.98,5012,21.9834704803333,22.0594068658018,21.8533907733491,21.8533907733491,6646.46331118255,0.0,1.0
2016-12-13,29.45,29.47,29.34,29.38,4282,22.2078108445525,22.22289254971,22.1248614661857,22.1550248765009,5678.40301246681,0.0,1.0
2016-12-14,29.09,29.39,29.09,29.1792,1570,21.9363401517158,22.1625657290797,21.9363401517158,22.0036045567187,2081.99269723795,0.0,1.0
2016-12-15,29.39,29.39,29.35,29.35,348,22.1625657290797,22.1625657290797,22.1324023187645,22.1324023187645,461.486279387775,0.0,1.0
2016-12-16,29.24,29.33,29.22,29.33,1584,22.0494529403977,22.1173206136069,22.0343712352402,22.1173206136069,2100.55823721333,0.0,1.0
2016-12-19,29.2741,29.41,29.198,29.3264,5427,22.0751672476914,22.1776474342373,22.0177813595668,22.1146059066785,7196.79896045248,0.0,1.0
2016-12-20,29.47,29.5189,29.41,29.49,8991,22.22289254971,22.2597673188204,22.1776474342373,22.2379742548676,11923.0549941825,0.0,1.0
2016-12-21,29.4362,29.48,29.4362,29.47,808,22.1974044679937,22.2304334022888,22.1974044679937,22.22289254971,1071.49687857851,0.0,1.0
2016-12-22,29.43,29.43,29.2184,29.42,1650,22.1927291393949,22.1927291393949,22.0331646988276,22.1851882868161,2188.08149709721,0.0,1.0
2016-12-23,29.29,29.3,29.1742,29.2165,25582,22.2102993259035,22.2178822208594,22.1224894023138,22.1545650479774,33736.4557318734,0.1633,1.0
2016-12-27,29.19,29.44,29.19,29.44,69251,22.1344703763442,22.3240427502423,22.1344703763442,22.3240427502423,91325.2793326545,0.0,1.0
2016-12-28,29.14,29.15,29.14,29.15,30400,22.0965559015646,22.1041387965205,22.0965559015646,22.1041387965205,40090.2296243043,0.0,1.0
2016-12-29,29.11,29.16,29.04,29.16,170030,22.0738072166968,22.1117216914764,22.0207269520053,22.1117216914764,224228.346809884,0.0,1.0
2016-12-30,28.9356,29.01,28.9356,29.0,8573,21.9415615286655,21.9979782671376,21.9415615286655,21.9903953721816,11305.7085055645,0.0,1.0
2017-01-03,29.17,29.24,28.8543,29.0608,3224,22.1193045864324,22.1723848511238,21.8799125926738,22.0364993735137,4251.67435226174,0.0,1.0
2017-01-04,29.245,29.26,29.1616,29.24,2319,22.1761762986018,22.1875506410357,22.1129349546694,22.1723848511238,3058.19876640663,0.0,1.0
2017-01-05,29.18,29.24,29.07,29.22,1205,22.1268874813883,22.1723848511238,22.0434756368731,22.157219061212,1589.10285188443,0.0,1.0
2017-01-06,29.24,29.26,29.14,29.14,2810,22.1723848511238,22.1875506410357,22.0965559015646,22.0965559015646,3705.70872514129,0.0,1.0
2017-01-09,29.12,29.3,29.1,29.3,3438,22.0813901116527,22.2178822208594,22.0662243217409,22.2178822208594,4533.888468696,0.0,1.0
2017-01-10,29.0,29.31,29.0,29.31,2116,21.9903953721816,22.2254651158153,21.9903953721816,22.2254651158153,2790.49098306013,0.0,1.0
2017-01-11,29.18,29.18,29.18,29.18,195,22.1268874813883,22.1268874813883,22.1268874813883,22.1268874813883,257.157722919057,0.0,1.0
2017-01-12,28.92,28.93,28.92,28.92,1310,21.9297322125342,21.9373151074902,21.9297322125342,21.9297322125342,1727.57239499469,0.0,1.0
2017-01-13,28.9751,29.0,28.91,29.0,34082,21.9715139637414,21.9903953721816,21.9221493175783,21.9903953721816,44945.8949360374,0.0,1.0
2017-01-17,28.7775,29.09,28.701,29.09,3318,21.8216759594123,22.058641426785,21.7636668129995,22.058641426785,4375.63756228427,0.0,1.0
2017-01-18,28.7775,28.7775,28.7775,28.7775,27,21.8216759594123,21.8216759594123,21.8216759594123,21.8216759594123,35.6064539426387,0.0,1.0
2017-01-19,28.7826,29.0,28.7826,29.0,2696,21.8255432358398,21.9903953721816,21.8255432358398,21.9903953721816,3555.37036405015,0.0,1.0
2017-01-20,28.9,29.0195,28.87,28.95,9221,21.9145664226224,22.0051820173457,21.8918177377546,21.952480897402,12160.2634001878,0.0,1.0
2017-01-23,28.75,28.75,28.75,28.75,100,21.8008229982835,21.8008229982835,21.8008229982835,21.8008229982835,131.875755343106,0.0,1.0
2017-01-24,29.02,29.1295,28.7,28.7,7251,22.0055611620935,22.0885938618609,21.7629085235039,21.7629085235039,9562.31101992862,0.0,1.0
2017-01-25,29.19,29.3271,29.16,29.319,2285,22.1344703763442,22.2384318661899,22.1117216914764,22.2322897212756,3013.36100958998,0.0,1.0
2017-01-26,29.2852,29.339,29.19,29.31,5252,22.2066595363246,22.2474555111875,22.1344703763442,22.2254651158153,6926.11467061994,0.0,1.0
2017-01-27,29.2164,29.2682,29.2,29.2682,1089,22.1544892190279,22.1937686148995,22.1420532713001,22.1937686148995,1436.12697568642,0.0,1.0
2017-01-30,28.9334,29.35,28.8256,29.35,2257,21.9398932917752,22.255796695639,21.8581496841503,22.255796695639,2976.4357980939,0.0,1.0
2017-01-31,28.75,28.89,28.6601,28.89,1260,21.8008229982835,21.9069835276665,21.7326527726298,21.9069835276665,1661.63451732314,0.0,1.0
2017-02-01,28.9899,28.9899,28.83,28.95,1770,21.9827366482762,21.9827366482762,21.8614861579309,21.952480897402,2334.20086957297,0.0,1.0
2017-02-02,28.9899,28.9899,28.9899,28.9899,105,21.9827366482762,21.9827366482762,21.9827366482762,21.9827366482762,138.469543110261,0.0,1.0
2017-02-03,29.06,29.28,28.9501,29.28,2200,22.0358927419172,22.2027164309475,21.9525567263516,22.2027164309475,2901.26661754833,0.0,1.0
2017-02-06,29.097,29.113,29.0847,29.113,660,22.0639494532541,22.0760820851836,22.0546224924583,22.0760820851836,870.379985264501,0.0,1.0
2017-02-07,29.05,29.13,29.05,29.12,4156,22.0283098469613,22.0889730066087,22.0283098469613,22.0813901116527,5480.75639205948,0.0,1.0
2017-02-08,29.249,29.249,28.949,29.2,1217,22.1792094565842,22.1792094565842,21.9517226079064,22.1420532713001,1604.9279425256,0.0,1.0
2017-02-09,29.19,29.21,29.1428,29.175,2208,22.1344703763442,22.1496361662561,22.0986791121522,22.1230960339103,2911.81667797579,0.0,1.0
2017-02-10,29.295,29.3,29.2376,29.27,3617,22.2140907733814,22.2178822208594,22.1705649563344,22.1951335359916,4769.94607076015,0.0,1.0
2017-02-13,29.57,29.6419,29.37,29.37,4390,22.4226203846694,22.4771413994024,22.2709624855509,22.2709624855509,5789.34565956235,0.0,1.0
2017-02-14,29.6094,29.65,29.5,29.65,1566,22.4524969907957,22.4832835443167,22.3695401199779,22.4832835443167,2065.17432867304,0.0,1.0
2017-02-15,29.8845,29.8845,29.6344,29.73,1415,22.6611024310332,22.6611024310332,22.4714542281855,22.5439467039641,1866.04193810495,0.0,1.0
2017-02-16,29.9792,29.9792,29.7301,29.7301,233355,22.7329124462658,22.7329124462658,22.5440225329137,22.5440225329137,307738.668880905,0.0,1.0
2017-02-17,29.6929,30.06,29.6929,30.06,915,22.5158141636777,22.7941822375097,22.5158141636777,22.7941822375097,1206.66316138942,0.0,1.0
2017-02-21,30.1103,30.12,30.01,30.12,900,22.832324199138,22.8396796072452,22.75626776273,22.8396796072452,1186.88179808795,0.0,1.0
2017-02-22,30.2,30.24,30.05,30.24,982,22.9003427668926,22.9306743467163,22.7865993425537,22.9306743467163,1295.0199174693,0.0,1.0
2017-02-23,30.1683,30.3114,30.11,30.3114,2149,22.8763049898823,22.9848162167016,22.8320967122893,22.9848162167016,2834.00998232335,0.0,1.0
2017-02-24,30.2599,30.2899,30.0933,30.0933,1751,22.9457643076786,22.9685129925464,22.8194332777129,22.8194332777129,2309.14447605779,0.0,1.0
2017-02-27,30.198,30.345,30.17,30.27,783,22.8988261879014,23.0102947437535,22.8775940820248,22.9534230315841,1032.58716433652,0.0,1.0
2017-02-28,30.1448,30.1448,30.1201,30.1201,466,22.8584851867359,22.8584851867359,22.8397554361948,22.8397554361948,614.541019898875,0.0,1.0
2017-03-01,30.59,30.6496,30.5501,30.5501,1767,23.1960756701737,23.241269724111,23.1658199192995,23.1658199192995,2330.24459691268,0.0,1.0
2017-03-02,30.57,30.87,30.41,30.87,1920,23.1809098802618,23.4083967289396,23.059583560967,23.4083967289396,2532.01450258764,0.0,1.0
2017-03-03,30.5,30.5,30.4085,30.4085,228,23.1278296155703,23.1278296155703,23.0584461267236,23.0584461267236,300.676722182283,0.0,1.0
2017-03-06,30.34,30.54,30.34,30.54,231,23.0065032962756,23.158161195394,23.0065032962756,23.158161195394,304.632994842575,0.0,1.0
2017-03-07,30.25,30.28,30.25,30.28,1703,22.9382572416722,22.96100592654,22.9382572416722,22.96100592654,2245.8441134931,0.0,1.0
2017-03-08,30.2057,30.49,30.2057,30.49,543,22.9046650170175,23.1202467206144,22.9046650170175,23.1202467206144,716.085351513066,0.0,1.0
2017-03-09,30.1682,30.1682,30.1682,30.1682,204,22.8762291609328,22.8762291609328,22.8762291609328,22.8762291609328,269.026540899936,0.0,1.0
2017-03-10,30.2996,30.2996,30.1807,30.1807,310,22.9758684006536,22.9758684006536,22.8857077796277,22.8857077796277,408.814841563629,0.0,1.0
2017-03-13,30.1803,30.2449,30.1803,30.2449,433,22.8854044638294,22.9343899652447,22.8854044638294,22.9343899652447,571.022020635651,0.0,1.0
2017-03-14,30.11,30.42,30.09,30.42,1234,22.8320967122893,23.067166455923,22.8169309223774,23.067166455923,1627.34682093393,0.0,1.0
2017-03-15,30.0331,30.0331,30.0331,30.0331,210,22.7737842500782,22.7737842500782,22.7737842500782,22.7737842500782,276.939086220523,0.0,1.0
2017-03-16,30.16,30.26,30.16,30.23,1193,22.8700111870689,22.9458401366282,22.8700111870689,22.9230914517604,1573.27776124326,0.0,1.0
2017-03-17,30.2883,30.4299,30.21,30.21,2962,22.9672997293534,23.0746735219293,22.9079256618485,22.9079256618485,3906.15987326281,0.0,1.0
2017-03-20,30.33,30.34,30.26,30.26,5590,22.9989204013196,23.0065032962756,22.9458401366282,22.9458401366282,7371.85472367964,0.0,1.0
2017-03-21,29.9724,30.25,29.9724,30.21,1703,22.7277560776958,22.9382572416722,22.7277560776958,22.9079256618485,2245.84411349309,0.0,1.0
2017-03-22,30.0448,30.0448,29.922,29.93,950,22.7826562371767,22.7826562371767,22.6895382871179,22.6956046030826,1252.81967575951,0.0,1.0
2017-03-23,30.0,30.13,30.0,30.13,353,22.7486848677741,22.8472625022011,22.7486848677741,22.8472625022011,465.521416361165,0.0,1.0
2017-03-24,30.0,30.0,29.95,29.95,744,22.7486848677741,22.7486848677741,22.7107703929945,22.7107703929945,981.15561975271,0.0,1.0
2017-03-27,29.4227,29.72,29.4227,29.72,1908,22.5558518490449,22.7837661721601,22.5558518490449,22.7837661721601,2488.86683489975,0.323,1.0
2017-03-28,29.6572,29.6603,29.6572,29.6603,1477,22.7356228169915,22.7379993201925,22.7356228169915,22.7379993201925,1926.65425322166,0.0,1.0
2017-03-29,29.6903,29.6903,29.6903,29.6903,291,22.7609977382667,22.7609977382667,22.7609977382667,22.7609977382667,379.591325448545,0.0,1.0
2017-03-30,29.82,29.83,29.68,29.68,2146,22.8604275657407,22.8680937050988,22.7531016147279,22.7531016147279,2799.32297048997,0.0,1.0
2017-03-31,29.8,29.8,29.7054,29.7054,2284,22.8450952870246,22.8450952870246,22.7725736086974,22.7725736086974,2979.33535163051,0.0,1.0
2017-04-03,29.6205,29.7565,29.6205,29.7565,1862,22.7074880855474,22.8117475808171,22.7074880855474,22.8117475808171,2428.86270785289,0.0,1.0
2017-04-04,29.823,29.826,29.735,29.75,3057,22.8627274075482,22.8650272493556,22.7952653811972,22.8067645902343,3987.66557352647,0.0,1.0
2017-04-05,29.9,30.044,29.9,29.9146,3809,22.9217566806052,23.0321490873613,22.9217566806052,22.932949244068,4968.60260698802,0.0,1.0
2017-04-06,29.81,29.836,29.7598,29.81,2003,22.8527614263827,22.8726933887136,22.8142774068052,22.8527614263827,2612.78840162693,0.0,1.0
2017-04-07,29.78,29.91,29.66,29.81,5329,22.8297630083085,22.9294228199633,22.7377693360118,22.8527614263827,6951.34767462302,0.0,1.0
2017-04-10,29.75,29.99,29.7176,29.99,10995,22.8067645902343,22.9907519348278,22.7819262987142,22.9907519348278,14342.2908017414,0.0,1.0
2017-04-11,29.72,29.8,29.59,29.8,4376,22.7837661721601,22.8450952870246,22.6841063605053,22.8450952870246,5708.21869471766,0.0,1.0
2017-04-12,29.73,29.9,29.65,29.9,7892,22.7914323115182,22.9217566806052,22.7301031966537,22.9217566806052,10294.6211011681,0.0,1.0
2017-04-13,29.49,29.7299,29.49,29.72,10047,22.6074449669247,22.7913556501246,22.6074449669247,22.7837661721601,13105.6840095586,0.0,1.0
2017-04-17,29.75,29.75,29.49,29.49,3903,22.8067645902343,22.8067645902343,22.6074449669247,22.6074449669247,5091.2197361707,0.0,1.0
2017-04-18,29.69,29.74,29.61,29.74,3953,22.7607677540859,22.7990984508763,22.6994386392214,22.7990984508763,5156.44161339555,0.0,1.0
2017-04-19,29.54,29.72,29.48,29.72,4647,22.645775663715,22.7837661721601,22.5997788275666,22.7837661721601,6061.72126927626,0.0,1.0
2017-04-20,29.8,29.8,29.4942,29.4942,4812,22.8450952870246,22.8450952870246,22.6106647454551,22.6106647454551,6276.95346411823,0.0,1.0
2017-04-21,29.67,29.83,29.646,29.83,2406,22.7454354753698,22.8680937050988,22.7270367409105,22.8680937050988,3138.47673205911,0.0,1.0
2017-04-24,29.88,30.12,29.7456,30.12,3078,22.9064244018891,23.0904117464826,22.8033914889168,23.0904117464826,4015.05876196091,0.0,1.0
2017-04-25,30.075,30.1899,30.0,30.0,6270,23.0559141193713,23.1439980605955,22.9984180741859,22.9984180741859,8178.82340399445,0.0,1.0
2017-04-26,30.205,30.2199,30.09,30.09,3356,23.1555739310261,23.1669964786696,23.0674133284084,23.0674133284084,4377.692399331,0.0,1.0
2017-04-27,30.145,30.18,30.073,30.17,4515,23.1095770948778,23.136408582631,23.0543808914997,23.1287424432729,5889.53551340268,0.0,1.0
2017-04-28,30.0226,30.27,29.994,30.27,3857,23.0157435491351,23.2054038368535,22.993818390571,23.2054038368535,5031.21560912385,0.0,1.0
2017-05-01,29.981,30.045,29.9286,30.045,2710,22.9838524094055,23.0329157012971,22.9436818391693,23.0329157012971,3535.02574558612,0.0,1.0
2017-05-02,30.0,30.0,30.0,30.0,1897,22.9984180741859,22.9984180741859,22.9984180741859,22.9984180741859,2474.51802191027,0.0,1.0
2017-05-03,30.13,30.18,29.88,30.18,1209,23.0980778858407,23.136408582631,22.9064244018891,23.136408582631,1577.06499129653,0.0,1.0
2017-05-04,30.04,30.06,29.97,30.05,3200,23.0290826316181,23.0444149103342,22.9754196561117,23.0367487709762,4174.20014238951,0.0,1.0
2017-05-05,30.09,30.09,30.04,30.04,1011,23.0674133284084,23.0674133284084,23.0290826316181,23.0290826316181,1318.78635748619,0.0,1.0
2017-05-08,30.16,30.18,30.1267,30.17,804,23.1210763039149,23.136408582631,23.0955480598525,23.1287424432729,1048.76778577536,0.0,1.0
2017-05-09,30.0985,30.1316,30.07,30.0988,1048,23.0739295468628,23.099304468138,23.0520810496923,23.0741595310435,1367.05054663256,0.0,1.0
2017-05-10,30.0421,30.0421,30.0421,30.0421,109,23.0306925208833,23.0306925208833,23.0306925208833,23.0306925208833,142.183692350143,0.0,1.0
2017-05-11,29.9608,29.9608,29.869,29.869,825,22.9683668079023,22.9683668079023,22.8979916485953,22.8979916485953,1076.16097420979,0.0,1.0
2017-05-12,29.928,30.0,29.928,30.0,704,22.9432218708078,22.9984180741859,22.9432218708078,22.9984180741859,918.324031325692,0.0,1.0
2017-05-15,30.1,30.21,30.0811,30.21,653,23.0750794677665,23.1594070007052,23.0605904643797,23.1594070007052,851.797716556358,0.0,1.0
2017-05-16,30.0336,30.0336,30.0336,30.0336,677,23.0241763024289,23.0241763024289,23.0241763024289,23.0241763024289,883.104217624282,0.0,1.0
2017-05-17,29.69,29.8551,29.671,29.8232,5342,22.7607677540859,22.8873357148875,22.7462020893056,22.8628807303353,6968.30536270149,0.0,1.0
2017-05-18,29.594,29.594,29.3701,29.46,2571,22.6871728162485,22.6871728162485,22.5155279560215,22.5844465488505,3353.70892690108,0.0,1.0
2017-05-19,29.8597,29.86,29.7501,29.86,858,22.8908621389923,22.891092123173,22.8068412516279,22.891092123173,1119.20741317818,0.0,1.0
2017-05-22,29.93,29.9324,29.78,29.78,2254,22.9447550986794,22.9465949721254,22.8297630083085,22.8297630083085,2940.20222529561,0.0,1.0
2017-05-23,29.9067,30.0,29.9067,30.0,1647,22.9268929939751,22.9984180741859,22.9268929939751,22.9984180741859,2148.4086357861,0.0,1.0
2017-05-24,29.925,29.925,29.89,29.89,572,22.9409220290004,22.9409220290004,22.9140905412472,22.9140905412472,746.138275452124,0.0,1.0
2017-05-25,30.0651,30.1748,30.01,30.01,1750,23.0483246414068,23.1324221901648,23.0060842135439,23.0060842135439,2282.76570286927,0.0,1.0
2017-05-26,30.005,30.07,30.005,30.03,608,23.0022511438649,23.0520810496923,23.0022511438649,23.02141649226,793.098027054006,0.0,1.0
2017-05-30,30.0651,30.0651,30.0651,30.0651,238,23.0483246414068,23.0483246414068,23.0483246414068,23.0483246414068,310.45613559022,0.0,1.0
2017-05-31,30.24,30.24,30.24,30.24,464,23.1824054187793,23.1824054187793,23.1824054187793,23.1824054187793,605.259020646479,0.0,1.0
2017-06-01,30.36,30.39,30.36,30.39,757,23.2743990910761,23.2973975091503,23.2743990910761,23.2973975091503,987.459221184017,0.0,1.0
2017-06-02,30.3,30.3,30.26,30.26,201,23.2284022549277,23.2284022549277,23.1977376974955,23.1977376974955,262.191946443841,0.0,1.0
2017-06-05,30.3888,30.3888,30.3888,30.3888,629,23.2964775724273,23.2964775724273,23.2964775724273,23.2964775724273,820.491215488438,0.0,1.0
2017-06-06,30.26,30.3505,30.26,30.3505,2265,23.1977376974955,23.2671162586859,23.1977376974955,23.2671162586859,2954.55103828507,0.0,1.0
2017-06-07,30.25,30.27,30.25,30.27,278,23.1900715581374,23.2054038368535,23.1900715581374,23.2054038368535,362.633637370088,0.0,1.0
2017-06-08,30.3,30.3,30.3,30.3,301,23.2284022549277,23.2284022549277,23.2284022549277,23.2284022549277,392.635700893513,0.0,1.0
2017-06-09,30.444,30.444,30.444,30.444,343,23.3387946616838,23.3387946616838,23.3387946616838,23.3387946616838,447.422077762375,0.0,1.0
2017-06-12,30.43,30.5,30.4046,30.45,3649,23.3280620665825,23.381725042089,23.308590072613,23.3433943452986,4759.89259986854,0.0,1.0
2017-06-13,30.43,30.43,30.43,30.43,72,23.3280620665825,23.3280620665825,23.3280620665825,23.3280620665825,93.919503203764,0.0,1.0
2017-06-14,30.5963,30.5963,30.5963,30.5963,537,23.4555499641071,23.4555499641071,23.4555499641071,23.4555499641071,700.482961394739,0.0,1.0
2017-06-15,30.5,30.51,30.43,30.43,2712,23.381725042089,23.389391181447,23.3280620665825,23.3280620665825,3537.6346206751,0.0,1.0
2017-06-16,30.5271,30.5271,30.47,30.47,1008,23.4025002797493,23.4025002797493,23.3587266240148,23.3587266240148,1314.87304485269,0.0,1.0
2017-06-19,30.63,30.7178,30.63,30.7178,268,23.4813848537438,23.5486935573075,23.4813848537438,23.5486935573075,349.589261925121,0.0,1.0
2017-06-20,30.63,30.63,30.63,30.63,340,23.4813848537438,23.4813848537438,23.4813848537438,23.4813848537438,443.508765128884,0.0,1.0
2017-06-21,30.57,30.6499,30.5648,30.6105,1892,23.4353880175954,23.4966404710663,23.4314016251292,23.4664358819955,2467.99583418779,0.0,1.0
2017-06-22,30.5152,30.6199,30.49,30.49,2203,23.3933775739132,23.4736420529921,23.3740589027309,23.3740589027309,2873.67591052628,0.0,1.0
2017-06-23,30.5168,30.5168,30.5168,30.5168,203,23.3946041562105,23.3946041562105,23.3946041562105,23.3946041562105,264.800821532834,0.0,1.0
2017-06-26,30.4465,30.5978,30.4465,30.5978,636,23.4828414202218,23.5995364067352,23.4828414202218,23.5995364067352,824.600977943201,0.1854,1.0
2017-06-27,30.1953,30.2878,30.15,30.2869,2184,23.2890953487601,23.3604389459345,23.2541562681979,23.359744792016,2831.64864123891,0.0,1.0
2017-06-28,30.4,30.63,30.3,30.63,2533,23.4469768011017,23.6243716913732,23.3698485879402,23.6243716913732,3284.14194517316,0.0,1.0
2017-06-29,30.16,30.41,30.13,30.41,673,23.261869089514,23.4546896224178,23.2387306255656,23.4546896224178,872.573047414741,0.0,1.0
2017-06-30,30.16,30.16,30.16,30.16,66,23.261869089514,23.261869089514,23.261869089514,23.261869089514,85.5717995978795,0.0,1.0
2017-07-03,30.11,30.11,30.11,30.11,187,23.2233049829333,23.2233049829333,23.2233049829333,23.2233049829333,242.453432193991,0.0,1.0
2017-07-05,30.34,30.34,30.34,30.34,194,23.4006998732048,23.4006998732048,23.4006998732048,23.4006998732048,251.529229121039,0.0,1.0
2017-07-06,30.15,30.23,30.15,30.171,468,23.2541562681979,23.3158588387271,23.2541562681979,23.2703531929618,606.781851694053,0.0,1.0
2017-07-07,30.0864,30.0864,30.01,30.02,3967,23.2051027246272,23.2051027246272,23.1461767697718,23.1538895910879,5143.3837727998,0.0,1.0
2017-07-10,30.075,30.25,30.06,30.1216,2373,23.1963101083268,23.3312844813594,23.1847408763525,23.23225185566,3076.6951582692,0.0,1.0
2017-07-11,30.1607,30.1607,30.1607,30.1607,618,23.2624089870062,23.2624089870062,23.2624089870062,23.2624089870062,801.263214416506,0.0,1.0
2017-07-12,30.256,30.256,30.256,30.256,105,23.3359121741491,23.3359121741491,23.3359121741491,23.3359121741491,136.136953905717,0.0,1.0
2017-07-13,30.256,30.256,30.256,30.256,139,23.3359121741491,23.3359121741491,23.3359121741491,23.3359121741491,180.219396122807,0.0,1.0
2017-07-14,30.256,30.256,30.256,30.256,55,23.3359121741491,23.3359121741491,23.3359121741491,23.3359121741491,71.3098329982328,0.0,1.0
2017-07-17,30.4999,30.4999,30.39,30.44,1723,23.52402788605,23.52402788605,23.4392639797855,23.4778280863663,2233.94258647192,0.0,1.0
2017-07-18,30.29,30.29,30.29,30.29,100,23.362135766624,23.362135766624,23.362135766624,23.362135766624,129.654241814969,0.0,1.0
2017-07-19,30.3992,30.3992,30.3856,30.3856,297,23.4463597753964,23.4463597753964,23.4358703384064,23.4358703384064,385.073098190457,0.0,1.0
2017-07-20,30.5464,30.5503,30.46,30.5,2842,23.5598925051702,23.5629005054835,23.4932537289986,23.5241050142632,3684.7735523814,0.0,1.0
2017-07-21,30.3303,30.54,30.29,30.54,2373,23.3932184365281,23.5549562995278,23.362135766624,23.5549562995278,3076.69515826921,0.0,1.0
2017-07-24,30.31,30.5,30.31,30.5,11210,23.3775614092563,23.5241050142632,23.3775614092563,23.5241050142632,14534.240507458,0.0,1.0
2017-07-25,30.5154,30.5154,30.5154,30.5154,1113,23.5359827590901,23.5359827590901,23.5359827590901,23.5359827590901,1443.0517114006,0.0,1.0
2017-07-26,30.7184,30.7184,30.6576,30.6576,1561,23.692553031808,23.692553031808,23.6456590782058,23.6456590782058,2023.90271473166,0.0,1.0
2017-07-27,30.899,30.922,30.76,30.76,1101,23.8318465847777,23.8495860738048,23.7246383684832,23.7246383684832,1427.4932023828,0.0,1.0
2017-07-28,30.782,30.782,30.782,30.782,388,23.7416065753787,23.7416065753787,23.7416065753787,23.7416065753787,503.058458242078,0.0,1.0
2017-07-31,30.782,30.782,30.782,30.782,42,23.7416065753787,23.7416065753787,23.7416065753787,23.7416065753787,54.4547815622868,0.0,1.0
2017-08-01,31.1794,31.1794,31.01,31.1,1958,24.0481140944826,24.0481140944826,23.917458901387,23.9868742932323,2538.63005473708,0.0,1.0
2017-08-02,31.17,31.17,31.0735,31.16,50000,24.0408640424454,24.0408640424454,23.9664353167445,24.0331512211292,64827.1209074843,0.0,1.0
2017-08-03,31.2485,31.2485,31.02,31.02,1590,24.1014096897772,24.1014096897772,23.9251717227031,23.9251717227031,2061.502444858,0.0,1.0
2017-08-04,31.2074,31.32,31.16,31.32,34170,24.0697099941678,24.1565563621877,24.0331512211292,24.1565563621877,44302.8544281748,0.0,1.0
2017-08-07,31.33,31.44,31.2427,31.44,7368,24.1642691835038,24.2491102179815,24.0969362534138,24.2491102179815,9552.9245369269,0.0,1.0
2017-08-08,31.25,31.35,31.21,31.33,2855,24.1025666129746,24.1796948261361,24.07171532771,24.1642691835038,3701.62860381736,0.0,1.0
2017-08-09,31.24,31.26,31.15,31.15,3768,24.0948537916584,24.1102794342907,24.0254383998131,24.0254383998131,4885.37183158803,0.0,1.0
2017-08-10,31.06,31.18,31.0197,31.12,7065,23.9560230079677,24.0485768637615,23.9249403380636,24.0022999358646,9160.07218422754,0.0,1.0
2017-08-11,31.061,31.14,30.83,30.83,2250,23.9567942900993,24.0177255784969,23.7786281176962,23.7786281176962,2917.2204408368,0.0,1.0
2017-08-14,31.19,31.37,31.1668,31.37,4348,24.0562896850777,24.1951204687684,24.0383959396242,24.1951204687684,5637.36643411484,0.0,1.0
2017-08-15,31.22,31.25,31.03,31.03,1022,24.0794281490261,24.1025666129746,23.9328845440193,23.9328845440193,1325.06635134898,0.0,1.0
2017-08-16,31.2,31.33,31.115,31.33,1977,24.0640025063938,24.1642691835038,23.9984435252065,24.1642691835038,2563.26436068194,0.0,1.0
2017-08-17,30.884,31.069,30.75,30.9993,1879,23.8202773528034,23.9629645471522,23.716925547167,23.9092061825787,2436.20320370327,0.0,1.0
2017-08-18,30.7004,30.8,30.6,30.78,2404,23.6786699534389,23.7554896537478,23.6012332274247,23.7400640111155,3116.88797323185,0.0,1.0
2017-08-21,30.798,30.82,30.6406,30.82,1038,23.7539470894845,23.7709152963801,23.6325472819683,23.7709152963801,1345.81103003938,0.0,1.0
2017-08-22,31.04,31.04,30.985,30.985,671,23.9405973653354,23.9405973653354,23.8981768480966,23.8981768480966,869.97996257844,0.0,1.0
2017-08-23,30.985,30.995,30.8888,30.98,1896,23.8981768480966,23.9058896694127,23.8239795070352,23.8943204374385,2458.2444248118,0.0,1.0
2017-08-24,30.732,30.732,30.732,30.732,113,23.7030424687979,23.7030424687979,23.7030424687979,23.7030424687979,146.509293250915,0.0,1.0
2017-08-25,30.732,30.732,30.732,30.732,32,23.7030424687979,23.7030424687979,23.7030424687979,23.7030424687979,41.48935738079,0.0,1.0
2017-08-28,30.732,30.732,30.732,30.732,9,23.7030424687979,23.7030424687979,23.7030424687979,23.7030424687979,11.6688817633472,0.0,1.0
2017-08-29,31.038,31.04,30.8549,30.8549,4736,23.9390548010722,23.9405973653354,23.7978330427734,23.7978330427734,6140.42489235691,0.0,1.0
2017-08-30,30.885,31.1,30.885,30.9626,1902,23.8210486349351,23.9868742932323,23.8210486349351,23.8809001283484,2466.0236793207,0.0,1.0
2017-08-31,31.105,31.1264,31.01,31.01,843,23.9907307038904,24.007236141507,23.917458901387,23.917458901387,1092.98525850019,0.0,1.0
2017-09-01,31.18,31.23,31.18,31.1875,765,24.0485768637615,24.0871409703423,24.0485768637615,24.0543614797486,991.854949884512,0.0,1.0
2017-09-05,31.05,31.33,31.0,31.33,2318,23.9483101866516,24.1642691835038,23.9097460800708,24.1642691835038,3005.38532527097,0.0,1.0
2017-09-06,31.05,31.05,31.05,31.05,2676,23.9483101866516,23.9483101866516,23.9483101866516,23.9483101866516,3469.54751096856,0.0,1.0
2017-09-07,31.0622,31.1424,31.0622,31.1424,373,23.9577198286573,24.0195766556128,23.9577198286573,24.0195766556128,483.610321969833,0.0,1.0
2017-09-08,30.926,30.95,30.92,30.92,847,23.8526712023313,23.87118197349,23.8480435095416,23.8480435095416,1098.17142817278,0.0,1.0
2017-09-11,31.33,31.36,31.1087,31.31,5878,24.1642691835038,24.1874076474523,23.9935844477774,24.1488435408715,7621.07633388386,0.0,1.0
2017-09-12,31.33,31.33,31.33,31.33,85,24.1642691835038,24.1642691835038,24.1642691835038,24.1642691835038,110.206105542723,0.0,1.0
2017-09-13,31.4178,31.4178,31.4178,31.4178,206,24.2319877546596,24.2319877546596,24.2319877546596,24.2319877546596,267.087738138836,0.0,1.0
2017-09-14,31.64,31.64,31.41,31.5,4692,24.4033666443045,24.4033666443045,24.225971754033,24.2953871458784,6083.37702595834,0.0,1.0
2017-09-15,31.569,31.596,31.515,31.596,1262,24.3486056129598,24.3694302305135,24.3069563778526,24.3694302305135,1636.23653170491,0.0,1.0
2017-09-18,31.83,31.83,31.6401,31.6401,1457,24.5499102493114,24.5499102493114,24.4034437725177,24.4034437725177,1889.06230324409,0.0,1.0
2017-09-19,31.9182,31.9182,31.8748,31.8748,664,24.6179373333199,24.6179373333199,24.5844636888078,24.5844636888078,860.904165651391,0.0,1.0
2017-09-20,31.93,32.0,31.93,31.94,823,24.6270384624729,24.681028211686,24.6270384624729,24.6347512837891,1067.05441013719,0.0,1.0
2017-09-21,31.96,32.13,31.815,32.13,11375,24.6501769264214,24.781294888796,24.5383410173372,24.781294888796,14748.1700064527,0.0,1.0
2017-09-22,31.97,32.0,31.9,31.99,10110,24.6578897477375,24.681028211686,24.6038999985245,24.6733153903698,13108.0438474934,0.0,1.0
2017-09-25,31.99,32.5,31.95,32.5,5473,24.6733153903698,25.0666692774936,24.6424641051052,25.0666692774936,7095.97665453325,0.0,1.0
2017-09-26,31.63,32.15,31.63,32.15,4496,24.5357186580897,24.9390880448177,24.5357186580897,24.9390880448177,5795.97777353517,0.1816,1.0
2017-09-27,31.522,31.685,31.522,31.685,305,24.4519419393077,24.5783827278398,24.4519419393077,24.5783827278398,393.187993978698,0.0,1.0
2017-09-28,31.789,31.795,31.53,31.53,4027,24.6590566051854,24.6637108673399,24.4581476221805,24.4581476221805,5191.37066148267,0.0,1.0
2017-09-29,31.6159,31.78,31.6159,31.7,4392,24.5247811420265,24.6520752119535,24.5247811420265,24.5900183832261,5661.90711329325,0.0,1.0
2017-10-02,31.9744,31.9744,31.8,31.8,855,24.8028733057611,24.8028733057611,24.6675894191354,24.6675894191354,1102.21552410422,0.0,1.0
2017-10-03,31.95,32.0161,31.86,31.89,41950,24.7839459729992,24.8352204277352,24.7141320406809,24.7374033514537,54079.4634341194,0.0,1.0
2017-10-04,32.03,32.0372,32.01,32.01,2235,24.8460028017266,24.8515879163121,24.8304885945448,24.8304885945448,2881.23005423735,0.0,1.0
2017-10-05,32.18,32.18,32.1158,32.18,3346,24.9623593555905,24.9623593555905,24.9125587505367,24.9623593555905,4313.46566509089,0.0,1.0
2017-10-06,32.0898,32.13,32.0845,32.13,3282,24.8923902812003,24.9235738376358,24.8882790162971,24.9235738376358,4230.96064340357,0.0,1.0
2017-10-09,32.0898,32.0898,32.0898,32.0898,152,24.8923902812003,24.8923902812003,24.8923902812003,24.8923902812003,195.949426507417,0.0,1.0
2017-10-10,32.2981,32.2981,32.19,32.19,3985,25.0539707489993,25.0539707489993,24.9701164591814,24.9701164591814,5137.22674100036,0.0,1.0
2017-10-11,32.121,32.28,32.121,32.2249,2945,24.916592444404,25.0399303914997,24.916592444404,24.9971887507137,3796.5201385812,0.0,1.0
2017-10-12,32.18,32.28,32.18,32.28,1185,24.9623593555905,25.0399303914997,24.9623593555905,25.0399303914997,1527.63204217953,0.0,1.0
2017-10-13,32.26,32.37,32.2397,32.37,4116,25.0244161843178,25.109744323818,25.0086692640283,25.109744323818,5306.10420726664,0.0,1.0
2017-10-16,32.42,32.42,32.34,32.41,10200,25.1485298417726,25.1485298417726,25.0864730130452,25.1407727381817,13149.2378314188,0.0,1.0
2017-10-17,32.45,32.45,32.3344,32.45,7040,25.1718011525454,25.1718011525454,25.0821290350343,25.1718011525454,9075.55238560667,0.0,1.0
2017-10-18,32.584,32.61,32.46,32.46,31786,25.2757463406638,25.2959148100001,25.1795582561363,25.1795582561363,40976.6346773996,0.0,1.0
2017-10-19,32.65,32.74,32.5877,32.64,5939,25.3269432243638,25.3967571566821,25.2786164689924,25.3191861207729,7656.20818439178,0.0,1.0
2017-10-20,32.91,32.98,32.6618,32.98,7645,25.5286279177278,25.5829276428643,25.3360966066011,25.5829276428643,9855.48266874476,0.0,1.0
2017-10-23,32.8,33.01,32.8,33.01,2199,25.4432997782277,25.6061989536371,25.4432997782277,25.6061989536371,2834.82097953822,0.0,1.0
2017-10-24,32.88,33.07,32.8324,33.07,8011,25.5053566069551,25.6527415751826,25.4684327938623,25.6527415751826,10327.3082615192,0.0,1.0
2017-10-25,32.7035,32.82,32.5732,32.82,5924,25.3684437285753,25.4588139854095,25.2673686687856,25.4588139854095,7636.87106993379,0.0,1.0
2017-10-26,32.8121,32.86,32.71,32.71,889,25.4526858735727,25.4898423997732,25.3734858459094,25.3734858459094,1146.04631687562,0.0,1.0
2017-10-27,32.8,32.99,32.78,32.99,7026,25.4432997782277,25.5906847464552,25.4277855710458,25.5906847464552,9057.50441211256,0.0,1.0
2017-10-30,32.57,32.83,32.5206,32.83,4615,25.2648863956365,25.4665710890005,25.2265663038973,25.4665710890005,5949.38554823505,0.0,1.0
2017-10-31,32.63,32.63,32.5432,32.5432,902,25.311429017182,25.311429017182,25.2440973580128,25.2440973580128,1162.80514940585,0.0,1.0
2017-11-01,32.72,33.0,32.61,33.0,12444,25.3812429495003,25.5984418500462,25.2959148100001,25.5984418500462,16042.0701543309,0.0,1.0
2017-11-02,32.6499,32.71,32.6309,32.66,3181,25.3268656533279,25.3734858459094,25.3121271565052,25.3347003279548,4100.75740605325,0.0,1.0
2017-11-03,32.6678,32.769,32.6678,32.769,1974,25.3407508687557,25.4192527570958,25.3407508687557,25.4192527570958,2544.76426266869,0.0,1.0
2017-11-06,32.72,32.87,32.6143,32.87,6046,25.3812429495003,25.4975995033641,25.2992503645442,25.4975995033641,7794.14626752528,0.0,1.0
2017-11-07,32.542,32.79,32.542,32.79,2059,25.2431665055819,25.4355426746368,25.2431665055819,25.4355426746368,2654.34124459718,0.0,1.0
2017-11-08,32.54,32.54,32.54,32.54,785,25.2416150848637,25.2416150848637,25.2416150848637,25.2416150848637,1011.9756566337,0.0,1.0
2017-11-09,32.5649,32.5649,32.448,32.5,4583,25.2609302728051,25.2609302728051,25.1702497318272,25.2105866705,5908.13303739139,0.0,1.0
2017-11-10,32.6037,32.6037,32.41,32.41,11793,25.2910278347379,25.2910278347379,25.1407727381817,25.1407727381817,15202.839386855,0.0,1.0
2017-11-13,32.46,32.6007,32.46,32.5159,1119,25.1795582561363,25.2887007036606,25.1795582561363,25.2229204652096,1442.54873856447,0.0,1.0
2017-11-14,32.303,32.4,32.303,32.4,2092,25.0577717297588,25.1330156345908,25.0577717297588,25.1330156345908,2696.88289640471,0.0,1.0
2017-11-15,32.32,32.49,32.2,32.49,1477,25.0709588058634,25.2028295669091,24.9778735627723,25.2028295669091,1904.06120362799,0.0,1.0
2017-11-16,32.6113,32.6113,32.6113,32.6113,290,25.296923233467,25.296923233467,25.296923233467,25.296923233467,373.850879520729,0.0,1.0
2017-11-17,32.4366,32.5753,32.431,32.5142,1692,25.1614066337335,25.2689976605396,25.1570626557226,25.2216017575991,2181.22651085888,0.0,1.0
2017-11-20,32.63,32.63,32.625,32.625,334,25.311429017182,25.311429017182,25.3075504653865,25.3075504653865,430.573081930771,0.0,1.0
2017-11-21,32.76,32.865,32.7,32.7,759,25.412271363864,25.4937209515687,25.3657287423185,25.3657287423185,978.457991573219,0.0,1.0
2017-11-22,32.6951,32.81,32.65,32.81,1347,25.3619277615589,25.4510568818186,25.3269432243638,25.4510568818186,1736.4728783256,0.0,1.0
2017-11-24,32.6951,32.6951,32.6951,32.6951,19,25.3619277615589,25.3619277615589,25.3619277615589,25.3619277615589,24.4936783134271,0.0,1.0
2017-11-27,32.7766,32.93,32.45,32.45,2049,25.4251481558249,25.5441421249097,25.1718011525454,25.1718011525454,2641.44983495854,0.0,1.0
2017-11-28,33.045,33.15,32.932,33.01,5217,25.6333488162053,25.71479840391,25.5456935456279,25.6061989536371,6725.44840848154,0.0,1.0
2017-11-29,33.256,33.256,33.18,33.245,706,25.7970237019738,25.7970237019738,25.7380697146828,25.7884908880238,910.133520488396,0.0,1.0
2017-11-30,33.62,33.62,33.509,33.56,10585,26.0793822726834,26.0793822726834,25.9932784228241,26.0328396511378,13645.5571025066,0.0,1.0
2017-12-01,33.435,33.99,33.435,33.99,1299,25.9358758562513,26.3663951055475,25.9358758562513,26.3663951055475,1674.5941120601,0.0,1.0
2017-12-04,33.853,34.07,33.84,34.07,5107,26.2601227863519,26.4284519342749,26.2500385516837,26.4284519342749,6583.64290245643,0.0,1.0
2017-12-05,33.719,33.74,33.67,33.67,9952,26.1561775982335,26.1724675157745,26.118167790638,26.118167790638,12829.5308723804,0.0,1.0
2017-12-06,33.53,33.56,33.4995,33.56,2357,26.0095683403651,26.0328396511378,25.9859091744128,26.0328396511378,3038.50525182882,0.0,1.0
2017-12-07,33.52,33.559,33.4,33.55,2408,26.0018112367742,26.0320639407787,25.9087259936831,26.0250825475469,3104.25144098591,0.0,1.0
2017-12-08,33.537,33.58,33.489,33.514,2860,26.0149983128787,26.0483538583197,25.9777642156423,25.9971569746196,3686.94315665271,0.0,1.0
2017-12-11,33.72,33.77,33.697,33.77,8070,26.1569533085926,26.1957388265472,26.1391119703335,26.1957388265472,10403.3675783872,0.0,1.0
2017-12-12,33.914,33.97,33.853,33.853,2453,26.3074411182565,26.3508808983657,26.2601227863519,26.2601227863519,3162.26278435983,0.0,1.0
2017-12-13,33.992,33.992,33.992,33.992,622,26.3679465262657,26.3679465262657,26.3679465262657,26.3679465262657,801.845679523772,0.0,1.0
2017-12-14,33.873,34.21,33.873,34.21,1831,26.2756369935337,26.5370513845478,26.2756369935337,26.5370513845478,2360.41710483606,0.0,1.0
2017-12-15,34.11,34.15,34.011,34.073,9567,26.4594803486386,26.4905087630023,26.3826850230885,26.4307790653522,12333.2116012925,0.0,1.0
2017-12-18,34.25,34.51,34.25,34.51,15048,26.5680797989115,26.7697644922755,26.5680797989115,26.7697644922755,19398.9932242343,0.0,1.0
2017-12-19,34.287,34.34,34.252,34.29,1191,26.5967810821979,26.6378937312298,26.5696312196297,26.5991082132752,1535.36688796272,0.0,1.0
2017-12-20,34.35,34.78,34.2,34.78,6559,26.6456508348208,26.9792062892305,26.5292942809569,26.9792062892305,8455.4755819878,0.0,1.0
2017-12-21,34.41,34.46,34.19,34.19,83026,26.6921934563663,26.7309789743209,26.521537177366,26.521537177366,107032.217665821,0.0,1.0
2017-12-22,34.38,34.61,34.295,34.61,3761,26.6689221455935,26.8473355281848,26.6029867650707,26.8473355281848,4848.45916509471,0.0,1.0
2017-12-26,34.05,34.32,34.05,34.32,1535,26.6077185982612,26.8187049131372,26.6077185982612,26.8187049131372,1964.34541379341,0.2511,1.0
2017-12-27,34.105,34.13,34.06,34.085,2623,26.6506972920322,26.6702330619281,26.6155329062195,26.6350686761155,3356.66320545936,0.0,1.0
2017-12-28,34.09,34.207,34.09,34.2,12077,26.6389758300947,26.7304032332076,26.6389758300947,26.7249332176368,15454.9834282625,0.0,1.0
2017-12-29,34.161,34.31,34.161,34.31,12601,26.6944574165991,26.8108906051789,26.6944574165991,26.8108906051789,16125.5482470429,0.0,1.0
2018-01-02,34.3,34.5,34.131,34.5,7199,26.8030762972205,26.959362456388,26.671014492724,26.959362456388,9212.58803511321,0.0,1.0
2018-01-03,34.34,34.39,34.21,34.39,33904,26.834333529054,26.8734050688458,26.7327475255951,26.8734050688458,43387.079419708,0.0,1.0
2018-01-04,34.52,34.576,34.505,34.54,1520,26.9749910723047,27.0187511968716,26.9632696103671,26.9906196882214,1945.1498560039,0.0,1.0
2018-01-05,34.72,34.75,34.59,34.75,5658,27.1312772314722,27.1547201553473,27.0296912280133,27.1547201553473,7240.56439820399,0.0,1.0
2018-01-08,34.81,35.14,34.705,35.14,5315,27.2016060030975,27.4594781657238,27.1195557695346,27.4594781657238,6801.62597675049,0.0,1.0
2018-01-09,34.85,35.0,34.791,35.0,9082,27.232863234931,27.3500778543066,27.1867588179766,27.3500778543066,11622.2703896233,0.0,1.0
2018-01-10,34.82,34.83,34.69,34.83,8512,27.2094203110559,27.2172346190143,27.107834307597,27.2172346190143,10892.8391936218,0.0,1.0
2018-01-11,35.02,35.07,34.9,34.9,15196,27.3657064702234,27.4047780100152,27.2719347747229,27.2719347747229,19446.3797446284,0.0,1.0
2018-01-12,35.34,35.34,35.191,35.27,8459,27.6157643248913,27.6157643248913,27.4993311363116,27.5610641691827,10825.0148894322,0.0,1.0
2018-01-16,35.29,35.82,35.16,35.82,11052,27.5766927850994,27.9908511068932,27.4751067816406,27.9908511068932,14143.2869793126,0.0,1.0
2018-01-17,35.62,35.71,35.346,35.71,5075,27.8345649477258,27.9048937193511,27.6204529096663,27.9048937193511,6494.49705211828,0.0,1.0
2018-01-18,35.526,35.9,35.416,35.9,18098,27.7611104529171,28.0533655705602,27.6751530653749,28.0533655705602,23160.0803249727,0.0,1.0
2018-01-19,35.508,35.55,35.35,35.55,5915,27.747044698592,27.7798647920172,27.6235786328497,27.7798647920172,7569.44828833097,0.0,1.0
2018-01-22,35.67,35.67,35.28,35.28,6611,27.8736364875176,27.8736364875176,27.5688784771411,27.5688784771411,8460.12216976435,0.0,1.0
2018-01-23,35.76,35.849,35.5,35.5,11841,27.943965259143,28.0135125999725,27.7407932522253,27.7407932522253,15152.9733190409,0.0,1.0
2018-01-24,35.86,36.048,35.725,36.009,4401,28.0221083387267,28.1690173283441,27.9166151812887,28.1385415273065,5631.97665544288,0.0,1.0
2018-01-25,35.898,35.966,35.85,35.95,4266,28.0518027089685,28.1049400030855,28.0142940307684,28.0924371103521,5459.21663533727,0.0,1.0
2018-01-26,36.38,36.38,36.0,36.0,4896,28.4284523525621,28.4284523525621,28.131508650144,28.131508650144,6265.43006249678,0.0,1.0
2018-01-29,36.22,36.307,36.22,36.22,2890,28.3034234252282,28.371407904466,28.3034234252282,28.3034234252282,3698.34413411268,0.0,1.0
2018-01-30,35.71,36.24,35.633,36.24,8504,27.9048937193511,28.3190520411449,27.8447235480717,28.3190520411449,10882.6015628008,0.0,1.0
2018-01-31,35.7,35.798,35.55,35.7,7114,27.8970794113928,27.9736596293848,27.7798647920172,27.8970794113928,9103.8132076393,0.0,1.0
2018-02-01,35.575,35.814,35.33,35.54,4829,27.7994005619131,27.9861625221182,27.6079500169329,27.7720504840588,6179.68990437029,0.0,1.0
2018-02-02,34.782,35.305,34.66,35.3,10660,27.1797259408141,27.588414247037,27.0843913837219,27.5845070930578,13641.64306908,0.0,1.0
2018-02-05,33.116,34.76,32.79,34.55,24354,25.8778622349491,27.1625344633057,25.6231157955061,26.9984339961798,31165.907627052,0.0,1.0
2018-02-06,33.65,33.65,32.2,32.2,18767,26.2951462799262,26.2951462799262,25.1620716259621,25.1620716259621,24016.202202385,0.0,1.0
2018-02-07,33.987,34.22,33.81,34.21,3981,26.5584884581234,26.7405618335535,26.4201752072602,26.7327475255951,5094.50103733653,0.0,1.0
2018-02-08,32.56,34.0,32.5,34.0,169722,25.4433867124635,26.5686470584693,25.3965008647133,26.5686470584693,217193.897276773,0.0,1.0
2018-02-09,32.8,33.16,31.88,33.16,18850,25.6309301034645,25.9122451899659,24.9120137712941,25.9122451899659,24122.4176221536,0.0,1.0
2018-02-12,33.4,33.445,33.12,33.331,5005,26.0997885809669,26.1349529667796,25.8809879581324,26.0458698560541,6404.91778243389,0.0,1.0
2018-02-13,33.41,33.455,33.22,33.266,3203,26.1076028889253,26.1427672747379,25.9591310377162,25.9950768543247,4098.89143998716,0.0,1.0
2018-02-14,33.76,33.76,33.25,33.25,4934,26.3811036674683,26.3811036674683,25.9825739615913,25.9825739615913,6314.05880889688,0.0,1.0
2018-02-15,34.092,34.109,33.78,33.95,2927,26.6405386916863,26.6538230152156,26.3967322833851,26.5295755186774,3745.69317666015,0.0,1.0
2018-02-16,34.38,34.53,34.04,34.04,4206,26.8655907608875,26.9828053802631,26.5999042903028,26.5999042903028,5382.43440417921,0.0,1.0
2018-02-20,33.76,34.13,33.76,34.13,3734,26.3811036674683,26.6702330619281,26.3811036674683,26.6702330619281,4778.4141857359,0.0,1.0
2018-02-21,33.585,33.91,33.56,33.91,854,26.2443532781968,26.4983182868439,26.2248175083009,26.4983182868439,1092.86709014956,0.0,1.0
2018-02-22,33.65,33.9396,33.65,33.79,5292,26.2951462799262,26.5214486384007,26.2951462799262,26.4045465913434,6772.1927881399,0.0,1.0
2018-02-23,34.157,34.16,33.78,33.78,4191,26.6913316934157,26.6936759858033,26.3967322833851,26.3967322833851,5363.23884638971,0.0,1.0
2018-02-26,34.71,34.71,34.424,34.49,8214,27.1234629235138,27.1234629235138,26.8999737159043,26.9515481484296,10511.4874455369,0.0,1.0
2018-02-27,34.47,34.742,34.47,34.742,5273,26.9359195325128,27.1484687089806,26.9359195325128,27.1484687089806,6747.87841493986,0.0,1.0
2018-02-28,33.91,34.62,33.91,34.62,4257,26.4983182868439,27.0531341518884,26.4983182868439,27.0531341518884,5447.69930066356,0.0,1.0
2018-03-01,33.3,33.88,33.198,33.56,8188,26.0216455013832,26.4748753629688,25.9419395602077,26.2248175083009,10478.2151453684,0.0,1.0
2018-03-02,33.419,33.419,33.055,33.055,3060,26.1146357660878,26.1146357660878,25.830194956403,25.830194956403,3915.89378906048,0.0,1.0
2018-03-05,33.9,33.9,33.2,33.2,5121,26.4905039788856,26.4905039788856,25.9435024217994,25.9435024217994,6553.36342933945,0.0,1.0
2018-03-06,33.81,33.91,33.79,33.91,2738,26.4201752072602,26.4983182868439,26.4045465913434,26.4983182868439,3503.82914851229,0.0,1.0
2018-03-07,33.75,33.75,33.5,33.5,5058,26.37328935951,26.37328935951,26.1779316605506,26.1779316605506,6472.7420866235,0.0,1.0
2018-03-08,33.825,33.825,33.729,33.76,2172,26.4318966691978,26.4318966691978,26.3568793127974,26.3811036674683,2779.51676792136,0.0,1.0
2018-03-09,34.5,34.5,34.11,34.24,7865,26.959362456388,26.959362456388,26.6546044460114,26.7561904494702,10064.8708009675,0.0,1.0
2018-03-12,34.34,34.46,34.34,34.46,1078,26.834333529054,26.9281052245545,26.834333529054,26.9281052245545,1379.52075313961,0.0,1.0
2018-03-13,34.1,34.524,34.1,34.51,8254,26.646790138053,26.978116795488,26.646790138053,26.9671767643463,10562.6755996422,0.0,1.0
2018-03-14,33.92,34.26,33.92,34.26,633,26.5061325948023,26.771819065387,26.5061325948023,26.771819065387,810.052538717414,0.0,1.0
2018-03-15,33.949,33.95,33.82,33.95,506,26.5287940878816,26.5295755186774,26.4279895152186,26.5295755186774,647.530149432877,0.0,1.0
2018-03-16,34.085,34.11,34.048,34.048,1899,26.6350686761155,26.6546044460114,26.6061557366695,26.6061557366695,2430.15761615224,0.0,1.0
2018-03-19,33.45,33.99,33.43,33.99,973,26.1388601207588,26.5608327505109,26.123231504842,26.5608327505109,1245.15184861302,0.0,1.0
2018-03-20,33.51,33.531,33.51,33.531,333,26.185745968509,26.2021560152216,26.185745968509,26.2021560152216,426.14138292717,0.0,1.0
2018-03-21,33.685,33.755,33.685,33.755,4362,26.3224963577805,26.3771965134891,26.3224963577805,26.3771965134891,5582.06820519015,0.0,1.0
2018-03-22,32.87,33.28,32.87,33.28,2170,25.6856302591731,26.0060168854664,25.6856302591731,26.0060168854664,2776.9573602161,0.0,1.0
2018-03-23,32.2,32.94,32.2,32.73,3053,25.1620716259621,25.7403304148817,25.1620716259621,25.5762299477559,3906.93586209204,0.0,1.0
2018-03-26,32.5,32.57,32.19,32.19,4007,25.5350485448153,25.5900471109118,25.2914834663878,25.2914834663878,5099.95114250299,0.1773,1.0
2018-03-27,33.08,33.08,33.08,33.08,172,25.990750949615,25.990750949615,25.990750949615,25.990750949615,218.914798230725,0.0,1.0
2018-03-28,32.69,32.706,32.35,32.35,1132,25.6843303670772,25.6969014678993,25.4171944746084,25.4171944746084,1440.76483486733,0.0,1.0
2018-03-29,32.98,33.014,32.76,32.76,1036,25.9121815694771,25.938895158724,25.7393289331738,25.7393289331738,1318.57983120367,0.0,1.0
2018-04-02,31.86,32.82,31.86,32.49,10365,25.0322045119327,25.7864705612565,25.0322045119327,25.5271916068015,13192.1621143109,0.0,1.0
2018-04-03,32.58,32.58,32.2,32.25,2143,25.5979040489256,25.5979040489256,25.2993404044016,25.3386250944705,2727.52565470025,0.0,1.0
2018-04-04,32.96,32.96,31.82,31.82,2249,25.8964676934496,25.8964676934496,25.0007767598776,25.0007767598776,2862.43826291221,0.0,1.0
2018-04-05,33.23,33.352,33.15,33.188,11148,26.1086050198219,26.2044596635901,26.0457495157116,26.075605880164,14188.7335504426,0.0,1.0
2018-04-06,32.5,32.95,32.2,32.882,209035,25.5350485448153,25.8886107554358,25.2993404044016,25.835183576942,266051.481675346,0.0,1.0
2018-04-09,32.65,33.05,32.54,32.54,5126,25.6529026150221,25.9671801355737,25.5664762968704,25.5664762968704,6524.17009145754,0.0,1.0
2018-04-10,33.21,33.251,33.08,33.08,3951,26.0928911437943,26.1251045896508,25.990750949615,25.990750949615,5028.67655703253,0.0,1.0
2018-04-11,33.0,33.21,33.0,33.21,917,25.9278954455047,26.0928911437943,25.9278954455047,26.0928911437943,1167.12133707892,0.0,1.0
2018-04-12,33.405,33.42,33.355,33.42,1306,26.2461014350632,26.2578868420839,26.2068167449942,26.2578868420839,1662.22515400771,0.0,1.0
2018-04-13,33.38,33.38,33.38,33.38,529,26.2264590900287,26.2264590900287,26.2264590900287,26.2264590900287,673.290280604963,0.0,1.0
2018-04-16,33.61,33.66,33.485,33.49,3809,26.4071686643459,26.4464533544148,26.3089569391735,26.3128854081804,4847.94457244669,0.0,1.0
2018-04-17,33.95,34.12,33.9,34.12,1408,26.6743045568147,26.8078725030491,26.6350198667458,26.8078725030491,1792.04672040035,0.0,1.0
2018-04-18,33.846,33.846,33.84,33.84,444,26.5925924014713,26.5925924014713,26.587878238663,26.587878238663,565.10564194443,0.0,1.0
2018-04-19,33.698,33.95,33.698,33.95,644,26.4763097188672,26.6743045568147,26.4763097188672,26.6743045568147,819.657732910389,0.0,1.0
2018-04-20,33.508,33.585,33.46,33.585,1133,26.3270278966052,26.3875263193114,26.289314594139,26.3875263193114,1442.03759532216,0.0,1.0
2018-04-23,33.63,33.65,33.47,33.56,7393,26.4228825403734,26.438596416401,26.2971715321528,26.3678839742769,9409.5180425567,0.0,1.0
2018-04-24,33.26,33.58,33.26,33.53,5970,26.1321758338632,26.3835978503045,26.1321758338632,26.3443131602356,7598.3799153339,0.0,1.0
2018-04-25,33.15,33.25,32.91,33.06,20967,26.0457495157116,26.1243188958494,25.8571830033806,25.9750370735875,26685.9684564163,0.0,1.0
2018-04-26,33.38,33.42,33.38,33.42,1213,26.2264590900287,26.2578868420839,26.2264590900287,26.2578868420839,1543.85843170854,0.0,1.0
2018-04-27,33.602,33.63,33.602,33.63,815,26.4008831139348,26.4228825403734,26.4008831139348,26.4228825403734,1037.29977068629,0.0,1.0
2018-04-30,33.74,33.78,33.73,33.78,5361,26.5093088585251,26.5407366105803,26.5014519205113,26.5407366105803,6823.26879834255,0.0,1.0
2018-05-01,33.13,33.13,33.027,33.027,1186,26.030035639684,26.030035639684,25.9491091781419,25.9491091781419,1509.49389942814,0.0,1.0
2018-05-02,32.828,33.07,32.828,33.07,4977,25.7927561116675,25.9828940116012,25.7927561116675,25.9828940116012,6334.52878368791,0.0,1.0
2018-05-03,32.82,32.82,32.479,32.82,3651,25.7864705612565,25.7864705612565,25.5185489749863,25.7864705612565,4646.84842058359,0.0,1.0
2018-05-04,33.26,33.26,32.715,32.72,5472,26.1321758338632,26.1321758338632,25.7039727121117,25.7079011811186,6964.54520882866,0.0,1.0
2018-05-07,33.102,33.61,33.1,33.61,2408,26.0080362132454,26.4071686643459,26.0064648256426,26.4071686643459,3064.80717523015,0.0,1.0
2018-05-08,33.134,33.174,33.127,33.174,760,26.0331784148895,26.0646061669446,26.0276785582798,26.0646061669446,967.297945670645,0.0,1.0
2018-05-09,33.559,33.559,33.51,33.51,1151,26.3670982804755,26.3670982804755,26.328599284208,26.328599284208,1464.9472835091,0.0,1.0
2018-05-10,33.77,33.77,33.65,33.65,1153,26.5328796725665,26.5328796725665,26.438596416401,26.438596416401,1467.49280441876,0.0,1.0
2018-05-11,33.919,33.919,33.89,33.89,1331,26.649948048972,26.649948048972,26.627162928732,26.627162928732,1694.04416537846,0.0,1.0
2018-05-14,34.015,34.144,34.0,34.01,12240,26.7253746539043,26.8267291542822,26.7135892468836,26.7214461848974,15578.5879671167,0.0,1.0
2018-05-15,33.81,33.81,33.63,33.63,3951,26.5643074246217,26.5643074246217,26.4228825403734,26.4228825403734,5028.67655703252,0.0,1.0
2018-05-16,33.998,33.998,33.85,33.87,859,26.7120178592809,26.7120178592809,26.5957351766768,26.6114490527044,1093.3012306988,0.0,1.0
2018-05-17,33.965,33.965,33.965,33.965,308,26.6860899638354,26.6860899638354,26.6860899638354,26.6860899638354,392.010220087577,0.0,1.0
2018-05-18,33.724,33.87,33.72,33.87,1267,26.4967377577031,26.6114490527044,26.4935949824975,26.6114490527044,1612.58749626935,0.0,1.0
2018-05-21,33.75,33.75,33.75,33.75,270,26.5171657965389,26.5171657965389,26.5171657965389,26.5171657965389,343.645322804045,0.0,1.0
2018-05-22,34.0,34.255,34.0,34.23,6025,26.7135892468836,26.9139411662353,26.7135892468836,26.8942988212008,7668.38174034954,0.0,1.0
2018-05-23,33.82,33.843,33.68,33.82,3169,26.5721643626354,26.5902353200672,26.4621672304424,26.5721643626354,4033.37788135563,0.0,1.0
2018-05-24,33.7886,33.795,33.68,33.68,970,26.5474935772721,26.552522017601,26.4621672304424,26.4621672304424,1234.5776411849,0.0,1.0
2018-05-25,33.647,33.746,33.638,33.746,11877,26.4362393349969,26.5140230213334,26.4291680907845,26.5140230213334,15116.5759220135,0.0,1.0
2018-05-29,33.197,33.56,33.197,33.434,2312,26.0826771243764,26.3678839742769,26.0826771243764,26.2688865553032,2942.62217156649,0.0,1.0
2018-05-30,33.7722,33.7722,33.7722,33.7722,172,26.5346081989295,26.5346081989295,26.5346081989295,26.5346081989295,218.914798230725,0.0,1.0
2018-05-31,33.71,33.71,33.71,33.71,288,26.4857380444838,26.4857380444838,26.4857380444838,26.4857380444838,366.555010990981,0.0,1.0
2018-06-01,33.739,33.739,33.739,33.739,1100,26.5085231647237,26.5085231647237,26.5085231647237,26.5085231647237,1400.03650031278,0.0,1.0
2018-06-04,33.739,33.739,33.739,33.739,55,26.5085231647237,26.5085231647237,26.5085231647237,26.5085231647237,70.0018250156389,0.0,1.0
2018-06-05,33.904,33.904,33.78,33.865,6451,26.6381626419513,26.6381626419513,26.5407366105803,26.6075205836975,8210.57769410701,0.0,1.0
2018-06-06,34.16,34.18,33.967,33.967,2550,26.8393002551043,26.8550141311319,26.6876613514381,26.6876613514381,3245.53915981598,0.0,1.0
2018-06-07,34.402,34.5,34.25,34.25,728,27.029438155038,27.1064361475731,26.9100126972284,26.9100126972284,926.569611116091,0.0,1.0
2018-06-08,34.56,34.56,34.42,34.43,8847,27.1535777756559,27.1535777756559,27.0435806434628,27.0514375814766,11260.1117438792,0.0,1.0
2018-06-11,34.655,34.68,34.53,34.562,5479,27.2282186867868,27.2478610318213,27.1300069616145,27.1551491632586,6973.45453201247,0.0,1.0
2018-06-12,34.53,34.61,34.477,34.57,3307,27.1300069616145,27.1928624657248,27.0883651901414,27.1614347136696,4209.01882412213,0.0,1.0
2018-06-13,34.609,34.61,34.47,34.485,1191,27.1920767719234,27.1928624657248,27.0828653335317,27.0946507405524,1515.85770170229,0.0,1.0
2018-06-14,34.33,34.38,34.306,34.38,984,26.9728682013387,27.0121528914076,26.9540115501056,27.0121528914076,1252.39628755252,0.0,1.0
2018-06-15,34.16,34.187,34.16,34.187,1508,26.8393002551043,26.8605139877415,26.8393002551043,26.8605139877415,1919.32276588333,0.0,1.0
2018-06-18,34.025,34.025,33.8,34.0,1447,26.7332315919181,26.7332315919181,26.5564504866079,26.7135892468836,1841.68437813872,0.0,1.0
2018-06-19,33.88,33.885,33.795,33.81,2272,26.6193059907182,26.6232344597251,26.552522017601,26.5643074246217,2891.7117533733,0.0,1.0
2018-06-20,33.85,33.853,33.836,33.836,5641,26.5957351766768,26.5980922580809,26.5847354634575,26.5847354634575,7179.64172569489,0.0,1.0
2018-06-21,33.56,33.562,33.56,33.562,389,26.3678839742769,26.3694553618797,26.3678839742769,26.3694553618797,495.103816928791,0.0,1.0
2018-06-22,33.892,33.92,33.87,33.89,1583,26.6287343163347,26.6507337427733,26.6114490527044,26.627162928732,2014.77979999557,0.0,1.0
2018-06-25,33.31,33.93,33.28,33.93,3538,26.1714605239322,26.6585906807871,26.1478897098908,26.6585906807871,4503.02648918782,0.0,1.0
2018-06-26,33.28,33.322,33.28,33.29,2916,26.3512272656877,26.3844830212514,26.3512272656877,26.3591453027266,3682.73094158172,0.2588,1.0
2018-06-27,33.54,33.54,33.24,33.24,2231,26.5570962287009,26.5570962287009,26.3195551175318,26.3195551175318,2817.61753452291,0.0,1.0
2018-06-28,33.325,33.325,33.22,33.22,356,26.386858432363,26.386858432363,26.3037190434539,26.3037190434539,449.606383814505,0.0,1.0
2018-06-29,33.524,33.526,33.52,33.526,645,26.5444273694385,26.5460109768463,26.5412601546229,26.5460109768463,814.595835843695,0.0,1.0
2018-07-02,33.22,33.77,33.156,33.77,4042,26.3037190434539,26.7392110805971,26.2530436064045,26.7392110805971,5104.80057128714,0.0,1.0
2018-07-03,33.37,33.37,33.37,33.37,434,26.4224895990384,26.4224895990384,26.4224895990384,26.4224895990384,548.115647683974,0.0,1.0
2018-07-05,33.48,33.59,33.48,33.495,2534,26.5095880064671,26.5966864138957,26.5095880064671,26.5214650620255,3200.28813647739,0.0,1.0
2018-07-06,33.746,33.766,33.61,33.61,4740,26.7202077917036,26.7360438657816,26.6125224879736,26.6125224879736,5986.33218899087,0.0,1.0
2018-07-09,33.746,33.746,33.746,33.746,108,26.7202077917036,26.7202077917036,26.7202077917036,26.7202077917036,136.397442280805,0.0,1.0
2018-07-10,34.18,34.206,34.173,34.173,1494,27.0638505991949,27.0844374954962,27.0583079732676,27.0583079732676,1886.83128488446,0.0,1.0
2018-07-11,33.92,33.963,33.92,33.963,705,26.8579816361817,26.8920291954492,26.8579816361817,26.8920291954492,890.372192666363,0.0,1.0
2018-07-12,34.131,34.156,34.131,34.156,390,27.0250522177039,27.0448473103013,27.0250522177039,27.0448473103013,492.54631934735,0.0,1.0
2018-07-13,34.19,34.25,34.17,34.23,3155,27.0717686362338,27.1192768584676,27.0559325621559,27.1034407843897,3984.57342959203,0.0,1.0
2018-07-16,34.16,34.16,34.03,34.03,3759,27.0480145251169,27.0480145251169,26.9450800436103,26.9450800436103,4747.38875494023,0.0,1.0
2018-07-17,34.336,34.336,34.32,34.32,628,27.1873719770028,27.1873719770028,27.1747031177404,27.1747031177404,793.12586807727,0.0,1.0
2018-07-18,34.23,34.23,34.23,34.23,112,27.1034407843897,27.1034407843897,27.1034407843897,27.1034407843897,141.449199402316,0.0,1.0
2018-07-19,34.224,34.24,34.224,34.24,990,27.0986899621663,27.1113588214287,27.0986899621663,27.1113588214287,1250.30988757404,0.0,1.0
2018-07-20,34.15,34.15,34.15,34.15,700,27.040096488078,27.040096488078,27.040096488078,27.040096488078,884.057496264473,0.0,1.0
2018-07-23,34.15,34.15,34.15,34.15,33,27.040096488078,27.040096488078,27.040096488078,27.040096488078,41.676996252468,0.0,1.0
2018-07-24,34.36,34.459,34.15,34.15,2664,27.2063752658963,27.2847638325821,27.040096488078,27.040096488078,3364.47024292651,0.0,1.0
2018-07-25,34.5,34.5,34.47,34.47,811,27.3172277844419,27.3172277844419,27.293473673325,27.293473673325,1024.24375638641,0.0,1.0
2018-07-26,34.815,34.88,34.75,34.75,3019,27.5666459511694,27.6181131919227,27.5151787104161,27.5151787104161,3812.81368746064,0.0,1.0
2018-07-27,34.7,34.7,34.36,34.36,945,27.4755885252212,27.4755885252212,27.2063752658963,27.2063752658963,1193.47761995704,0.0,1.0
2018-07-30,34.7,34.7,34.65,34.65,340,27.4755885252212,27.4755885252212,27.4359983400264,27.4359983400264,429.399355328459,0.0,1.0
2018-07-31,34.826,34.826,34.55,34.55,392,27.5753557919122,27.5753557919122,27.3568179696367,27.3568179696367,495.072197908106,0.0,1.0
2018-08-01,34.64,34.719,34.6,34.719,2808,27.4280803029874,27.4906327955953,27.3964081548315,27.4906327955953,3546.33349930092,0.0,1.0
2018-08-02,34.653,34.719,34.653,34.719,1027,27.4383737511381,27.4906327955953,27.4383737511381,27.4906327955953,1297.03864094802,0.0,1.0
2018-08-03,34.82,34.869,34.82,34.82,912,27.5706049696889,27.6094033511798,27.5706049696889,27.5706049696889,1151.80062370457,0.0,1.0
2018-08-06,34.948,34.948,34.92,34.93,2228,27.6719558437877,27.6719558437877,27.6497853400785,27.6577033771175,2813.82871668178,0.0,1.0
2018-08-07,35.12,35.3,35.095,35.3,1351,27.8081460808579,27.9506707475594,27.7883509882605,27.9506707475594,1706.23096779044,0.0,1.0
2018-08-08,35.149,35.149,35.149,35.149,130,27.8311083882709,27.8311083882709,27.8311083882709,27.8311083882709,164.182106449117,0.0,1.0
2018-08-09,35.099,35.099,35.099,35.099,336,27.7915182030761,27.7915182030761,27.7915182030761,27.7915182030761,424.347598206947,0.0,1.0
2018-08-10,34.75,34.835,34.74,34.835,2402,27.5151787104161,27.5824820252473,27.5072606733771,27.5824820252473,3033.58015146752,0.0,1.0
2018-08-13,34.7,34.9,34.7,34.71,2115,27.4755885252212,27.6339492660006,27.4755885252212,27.4835065622602,2671.11657799909,0.0,1.0
2018-08-14,34.7986,34.86,34.75,34.75,2077,27.5536603704255,27.6022771178447,27.5151787104161,27.5151787104161,2623.12488534473,0.0,1.0
2018-08-15,34.538,34.538,34.43,34.43,2688,27.3473163251899,27.3473163251899,27.2618015251691,27.2618015251691,3394.78078565559,0.0,1.0
2018-08-16,35.057,35.17,35.057,35.17,1540,27.7582624475124,27.8477362660528,27.7582624475124,27.8477362660528,1944.92649178184,0.0,1.0
2018-08-17,35.057,35.057,35.057,35.057,30,27.7582624475124,27.7582624475124,27.7582624475124,27.7582624475124,37.8881784113346,0.0,1.0
2018-08-20,35.485,35.541,35.09,35.09,2150,28.0971544327803,28.1414954401985,27.784391969741,27.784391969741,2715.31945281231,0.0,1.0
2018-08-21,35.6,35.6,35.52,35.52,2328,28.1882118587284,28.1882118587284,28.1248675624167,28.1248675624167,2940.12264471957,0.0,1.0
2018-08-22,35.416,35.5,35.416,35.5,764,28.0425199772114,28.1090314883387,28.0425199772114,28.1090314883387,964.885610208654,0.0,1.0
2018-08-23,35.68,35.68,35.22,35.388,14418,28.2515561550402,28.2515561550402,27.8873264512476,28.0203494735023,18209.0585444874,0.0,1.0
2018-08-24,35.56,35.56,35.415,35.45,4489,28.1565397105725,28.1565397105725,28.0417281735075,28.0694413031439,5669.33442961604,0.0,1.0
2018-08-27,35.743,35.743,35.6,35.6,1162,28.3014397883857,28.3014397883857,28.1882118587284,28.1882118587284,1467.53544379903,0.0,1.0
2018-08-28,35.7,35.7,35.7,35.7,123,28.2673922291181,28.2673922291181,28.2673922291181,28.2673922291181,155.341531486472,0.0,1.0
2018-08-29,35.863,35.863,35.835,35.858,648,28.3964562328533,28.3964562328533,28.3742857291442,28.3924972143338,818.384653684827,0.0,1.0
2018-08-30,35.64,35.64,35.64,35.64,380,28.2198840068843,28.2198840068843,28.2198840068843,28.2198840068843,479.916926543571,0.0,1.0
2018-08-31,35.51,35.51,35.51,35.51,488,28.1169495253777,28.1169495253777,28.1169495253777,28.1169495253777,616.314368824376,0.0,1.0
2018-09-04,35.38,35.38,35.36,35.36,454,28.0140150438711,28.0140150438711,27.9981789697932,27.9981789697932,573.37443329153,0.0,1.0
2018-09-05,35.6,35.651,35.6,35.6,3559,28.1882118587284,28.2285938476272,28.1882118587284,28.1882118587284,4494.80089886466,0.0,1.0
2018-09-06,35.62,35.76,35.62,35.685,1452,28.2040479328063,28.3149004513519,28.2040479328063,28.2555151735596,1833.7878351086,0.0,1.0
2018-09-07,35.499,35.58,35.499,35.58,397,28.1082396846348,28.1723757846505,28.1082396846348,28.1723757846505,501.386894309995,0.0,1.0
2018-09-10,35.72,35.728,35.67,35.7,6327,28.283228303196,28.2895627328272,28.2436381180012,28.2673922291181,7990.61682695048,0.0,1.0
2018-09-11,35.6863,35.6863,35.6863,35.6863,349,28.2565445183747,28.2565445183747,28.2565445183747,28.2565445183747,440.76580885186,0.0,1.0
2018-09-12,35.817,36.0,35.8,36.0,1865,28.360033262474,28.5049333402872,28.3465725995078,28.5049333402872,2355.38175790464,0.0,1.0
2018-09-13,35.817,35.817,35.817,35.817,80,28.360033262474,28.360033262474,28.360033262474,28.360033262474,101.035142430226,0.0,1.0
2018-09-14,35.96,35.96,35.83,35.83,2912,28.4732611921313,28.4732611921313,28.3703267106247,28.3703267106247,3677.67918446021,0.0,1.0
2018-09-17,35.985,36.105,35.985,36.02,2351,28.4930562847287,28.5880727291963,28.4930562847287,28.5207694143651,2969.17024816826,0.0,1.0
2018-09-18,36.15,36.16,36.05,36.16,1514,28.6237038958717,28.6316219329107,28.544523525482,28.6316219329107,1912.09007049202,0.0,1.0
2018-09-19,36.237,36.257,36.2,36.2,1546,28.6925908181107,28.7084268921887,28.6632940810665,28.6632940810665,1952.50412746411,0.0,1.0
2018-09-20,36.6,36.6,36.5,36.5,2414,28.9800155626253,28.9800155626253,28.9008351922356,28.9008351922356,3048.73542283206,0.0,1.0
2018-09-21,36.68,36.76,36.67,36.74,10850,29.043359858937,29.1067041552488,29.0354418218981,29.0908680811708,13702.8911920994,0.0,1.0
2018-09-24,36.3,36.35,36.24,36.28,1183,28.9257770089083,28.9656196769647,28.8779658072407,28.9098399416858,1484.58933313269,0.2315,1.0
2018-09-25,36.218,36.294,36.218,36.294,873,28.8604350332959,28.9209958887416,28.8604350332959,28.9209958887416,1095.55916130586,0.0,1.0
2018-09-26,36.237,36.34,36.237,36.34,468,28.8755752471573,28.9576511433534,28.8755752471573,28.9576511433534,587.31006585469,0.0,1.0
2018-09-27,36.237,36.237,36.237,36.237,135,28.8755752471573,28.8755752471573,28.8755752471573,28.8755752471573,169.416365150391,0.0,1.0
2018-09-28,36.197,36.197,36.197,36.197,800,28.8437011127123,28.8437011127123,28.8437011127123,28.8437011127123,1003.94883052083,0.0,1.0
2018-10-01,36.4,36.45,36.3,36.45,5126,29.005462345021,29.0453050130774,28.9257770089083,29.0453050130774,6432.80213156226,0.0,1.0
2018-10-02,36.583,36.583,36.36,36.36,2894,29.1512865101073,29.1512865101073,28.973588210576,28.973588210576,3631.78489440912,0.0,1.0
2018-10-03,36.6,36.73,36.6,36.73,1784,29.1648330172464,29.2684239541929,29.1648330172464,29.2684239541929,2238.80589206147,0.0,1.0
2018-10-04,36.15,36.248,36.15,36.21,3519,28.8062490047393,28.8843406341297,28.8062490047393,28.8540602064069,4416.11991825352,0.0,1.0
2018-10-05,36.306,36.409,36.306,36.409,636,28.9305581290751,29.0126340252712,28.9305581290751,29.0126340252712,798.139320264064,0.0,1.0
2018-10-08,36.2,36.2,36.012,36.012,1792,28.8460916727956,28.8460916727956,28.6962832409038,28.6962832409038,2248.84538036668,0.0,1.0
2018-10-09,36.211,36.211,36.211,36.211,485,28.854857059768,28.854857059768,28.854857059768,28.854857059768,608.643978503257,0.0,1.0
2018-10-10,35.5,35.97,35.48,35.94,3917,28.2882943200068,28.6628153997364,28.2723572527842,28.6389097989026,4915.58446143764,0.0,1.0
2018-10-11,34.29,35.2,34.28,34.89,10043,27.3241017530432,28.0492383116687,27.3161332194319,27.8022137697193,12603.3226311509,0.0,1.0
2018-10-12,34.467,35.65,34.41,35.65,5407,27.4651447979626,28.4078223241758,27.4197241563784,28.4078223241758,6785.43915828271,0.0,1.0
2018-10-15,34.81,34.834,34.41,34.41,1832,27.7384655008292,27.7575899814962,27.4197241563784,27.4197241563784,2299.04282189271,0.0,1.0
2018-10-16,35.265,35.47,34.85,35.47,3495,28.1010337801419,28.264388719173,27.7703396352743,28.264388719173,4386.00145333791,0.0,1.0
2018-10-17,35.165,35.6,34.944,34.944,534256,28.0213484440292,28.3679796561195,27.8452438512202,27.8452438512202,670457.107998426,0.0,1.0
2018-10-18,35.0,35.28,34.771,35.05,6346,27.8898676394433,28.1129865805588,27.7073882197452,27.9297103074996,7963.82409810653,0.0,1.0
2018-10-19,35.164,35.46,35.164,35.46,3792,28.0205515906681,28.2564201855617,28.0205515906681,28.2564201855617,4758.71745666876,0.0,1.0
2018-10-22,35.05,35.41,35.0,35.29,2774,27.9297103074996,28.2165775175053,27.8898676394433,28.1209551141701,3481.192569831,0.0,1.0
2018-10-23,34.66,34.767,34.34,34.34,7597,27.6189374966601,27.7042008063007,27.3639444210995,27.3639444210995,9533.7490818335,0.0,1.0
2018-10-24,34.47,35.28,34.37,35.28,14819,27.467535358046,28.1129865805588,27.3878500219333,28.1129865805588,18596.8971493603,0.0,1.0
2018-10-25,34.725,34.788,34.231,34.61,8932,27.6707329651334,27.7209347268844,27.2770874047367,27.5790948286038,11209.0886927651,0.0,1.0
2018-10-26,34.08,34.3,33.74,34.03,10892,27.1567625472065,27.3320702866544,26.8858324044233,27.1169198791502,13668.7633275412,0.0,1.0
2018-10-29,33.965,34.408,33.765,34.26,4993,27.0651244106769,27.4181304496561,26.9057537384515,27.3001961522094,6265.89563848817,0.0,1.0
2018-10-30,34.54,34.54,34.13,34.37,260245,27.5233150933249,27.5233150933249,27.1966052152629,27.3878500219333,326590.829248619,0.0,1.0
2018-10-31,34.976,34.976,34.77,34.781,4377,27.8707431587762,27.8707431587762,27.7065913663841,27.7153567533565,5492.85503898713,0.0,1.0
2018-11-01,35.02,35.22,34.93,35.22,1803,27.9058047066658,28.0651753788912,27.8340879041644,28.0651753788912,2262.64967678634,0.0,1.0
2018-11-02,34.726,35.25,34.726,35.25,3751,27.6715298184945,28.089080979725,27.6715298184945,28.089080979725,4707.26507910457,0.0,1.0
2018-11-05,35.417,35.478,35.261,35.323,3354,28.2221554910332,28.270763546062,28.0978463666974,28.1472512750873,4209.05547195861,0.0,1.0
2018-11-06,35.55,35.67,35.46,35.67,5418,28.3281369880631,28.4237593913984,28.2564201855617,28.4237593913984,6799.24345470236,0.0,1.0
2018-11-07,36.159,36.159,35.76,35.76,2932,28.8134206849894,28.8134206849894,28.4954761938998,28.4954761938998,3679.47246385887,0.0,1.0
2018-11-08,36.299,36.45,36.19,36.41,8172,28.9249801555472,29.0453050130774,28.8381231391844,29.0134308786323,10255.3373037703,0.0,1.0
2018-11-09,36.23,36.52,36.13,36.52,5986,28.8699972736294,29.1010847483563,28.7903119375168,29.1010847483563,7512.04712437216,0.0,1.0
2018-11-12,35.74,36.44,35.715,36.44,8748,28.4795391266772,29.0373364794661,28.4596177926491,29.0373364794661,10978.1804617454,0.0,1.0
2018-11-13,35.582,35.677,35.582,35.677,1005,28.3536362956192,28.4293373649262,28.3536362956192,28.4293373649262,1261.2107183418,0.0,1.0
2018-11-14,35.29,35.715,35.29,35.715,542,28.1209551141701,28.4596177926491,28.1209551141701,28.4596177926491,680.175332677867,0.0,1.0
2018-11-15,35.589,35.74,35.045,35.13,16932,28.3592142691471,28.4795391266772,27.925726040694,27.9934585763898,21248.5769979735,0.0,1.0
2018-11-16,35.942,36.06,35.527,35.527,12226,28.6405035056249,28.7345322022379,28.3098093607572,28.3098093607572,15342.8480024347,0.0,1.0
2018-11-19,35.69,36.11,35.59,36.11,6465,28.4396964586209,28.7743748702942,28.3600111225082,28.7743748702942,8113.1614866465,0.0,1.0
2018-11-20,34.93,35.3,34.82,35.16,18824,27.8340879041644,28.1289236477814,27.7464340344404,28.0173641772236,23622.9159821553,0.0,1.0
2018-11-21,35.105,35.28,35.098,35.28,13865,27.9735372423616,28.1129865805588,27.9679592688337,28.1129865805588,17399.6881689643,0.0,1.0
2018-11-23,34.695,34.8,34.54,34.54,2592,27.6468273642996,27.7304969672179,27.5233150933249,27.5233150933249,3252.79421088751,0.0,1.0
2018-11-26,35.167,35.24,34.972,35.19,11916,28.0229421507515,28.0811124461138,27.8675557453317,28.0412697780574,14953.8178306078,0.0,1.0
2018-11-27,35.284,35.37,35.08,35.08,1574,28.1161739940034,28.1847033830603,27.9536159083335,27.9536159083335,1975.26932404974,0.0,1.0
2018-11-28,35.9,35.99,35.465,35.71,13691,28.6070356644576,28.678752466959,28.2604044523673,28.4556335258434,17181.3292983259,0.0,1.0
2018-11-29,36.0,36.2,35.9,35.937,10769,28.6867210005703,28.8460916727956,28.6070356644576,28.6365192388193,13514.4061948486,0.0,1.0
2018-11-30,36.32,36.34,35.98,36.0,9775,28.9417140761309,28.9576511433534,28.6707839333477,28.6867210005703,12266.9997729265,0.0,1.0
2018-12-03,36.52,37.04,36.424,37.04,26408,29.1010847483563,29.5154484961423,29.0245868256881,29.5154484961423,33140.3508954928,0.0,1.0
2018-12-04,35.62,36.61,35.57,36.4,15043,28.383916723342,29.1728015508577,28.3440740552857,29.005462345021,18878.0028219062,0.0,1.0
2018-12-06,35.43,35.55,34.83,34.83,14377,28.2325145847279,28.3281369880631,27.7544025680517,27.7544025680517,18042.2154204976,0.0,1.0
2018-12-07,34.92,35.789,34.85,35.6,115496,27.8261193705531,28.5185849413725,27.7703396352743,28.3679796561195,144940.092662293,0.0,1.0
2018-12-10,35.058,35.09,34.28,34.84,109493,27.9360851343887,27.9615844419447,27.3161332194319,27.762371101663,137406.711625272,0.0,1.0
2018-12-11,35.056,35.66,34.99,35.66,6716,27.9344914276664,28.4157908577871,27.881899105832,28.4157908577871,8428.15043222242,0.0,1.0
2018-12-12,35.1,35.67,35.1,35.67,59236,27.969552975556,28.4237593913984,27.969552975556,28.4237593913984,74337.3911559153,0.0,1.0
2018-12-13,35.297,35.36,35.201,35.28,7838,28.126533087698,28.176734849449,28.0500351650298,28.1129865805588,9836.18866702789,0.0,1.0
2018-12-14,34.59,35.1,34.574,35.1,6368,27.5631577613813,27.969552975556,27.5504081076032,27.969552975556,7991.43269094584,0.0,1.0
2018-12-17,33.8121,34.5,33.8,34.4,7741,26.9432855317606,27.4914409588798,26.933643606091,27.4117556227671,9714.45987132724,0.0,1.0
2018-12-18,33.887,34.183,33.657,34.183,14010,27.002969848509,27.2388384434026,26.8196935754498,27.2388384434026,17581.6538944961,0.0,1.0
2018-12-19,33.4729,34.35,33.3,34.12,29312,26.6729928716663,27.3719129547108,26.5352169255275,27.1886366816516,36784.6851502835,0.0,1.0
2018-12-20,32.7,33.26,32.42,33.187,32820,26.0571049088513,26.5033427910824,25.8339859677358,26.4451724957201,41187.0007721173,0.0,1.0
2018-12-21,32.411,33.425,32.41,32.995,144553,25.8268142874856,26.6348235956683,25.8260174341245,26.2921766503838,181404.769122848,0.0,1.0
2018-12-24,31.249,31.846,31.249,31.84,37134,25.0742659732373,25.5533000794815,25.0742659732373,25.5484856663534,46278.5378139699,0.2176,1.0
2018-12-26,32.508,32.508,31.58,31.58,5205,26.0844903279465,26.0844903279465,25.3398610974698,25.3398610974698,6486.77194274014,0.0,1.0
2018-12-27,32.817,32.817,31.76,32.34,47170,26.3324326040427,26.3324326040427,25.4842934913123,25.9496867603602,58785.9812755144,0.0,1.0
2018-12-28,32.77,33.46,32.752,33.46,11831,26.294719701206,26.8483772109354,26.2802764618218,26.8483772109354,14744.476244872,0.0,1.0
2018-12-31,33.28,33.28,32.93,33.18,21424,26.703944817093,26.703944817093,26.4231040512882,26.6237045982916,26699.8274930384,0.0,1.0
2019-01-02,33.1905,33.34,32.8853,32.8853,54897,26.6321298212658,26.7520889483738,26.387236673484,26.387236673484,68415.8154352748,0.0,1.0
2019-01-03,32.56,32.81,32.514,32.81,2286912,26.1262152417232,26.3268157887266,26.0893047410745,26.3268157887266,2850081.95910005,0.0,1.0
2019-01-04,33.34,33.587,32.878,33.0,71299,26.7520889483738,26.9502822888132,26.3813791375115,26.4792722044492,88856.936166269,0.0,1.0
2019-01-07,33.6,33.751,33.34,33.57,589185,26.9607135172573,27.0818762476474,26.7520889483738,26.9366414516169,734276.412504008,0.0,1.0
2019-01-08,33.96,34.12,33.61,34.12,117365,27.2495783049422,27.3779626550244,26.9687375391375,27.3779626550244,146267.048810701,0.0,1.0
2019-01-09,33.98,34.23,33.83,34.23,80942,27.2656263487025,27.4662268957059,27.1452660205005,27.4662268957059,100874.600305336,0.0,1.0
2019-01-10,34.11,34.11,33.68,33.98,135553,27.3699386331443,27.3699386331443,27.0249056922984,27.2656263487025,168933.98600466,0.0,1.0
2019-01-11,34.12,34.12,33.75,34.09,30135,27.3779626550244,27.3779626550244,27.0810738454594,27.353890589384,37555.9793457204,0.0,1.0
2019-01-14,33.95,33.96,33.74,33.95,46916,27.2415542830621,27.2495783049422,27.0730498235792,27.2415542830621,58469.43178974,0.0,1.0
2019-01-15,34.17,34.17,33.856,33.9,40283,27.4180827644251,27.4180827644251,27.1661284773888,27.2014341736614,50203.0036828821,0.0,1.0
2019-01-16,34.1,34.17,33.96,34.16,21670,27.3619146112641,27.4180827644251,27.2495783049422,27.4100587425449,27006.4069162688,0.0,1.0
2019-01-17,34.32,34.32,33.9,34.06,66918,27.5384430926271,27.5384430926271,27.2014341736614,27.3298185237436,83397.0806655689,0.0,1.0
2019-01-18,34.76,34.77,34.347,34.71,56115,27.8915000553531,27.8995240772333,27.5601079517035,27.8513799459524,69933.7574576107,0.0,1.0
2019-01-22,34.34,34.59,34.0674,34.59,134974,27.5544911363874,27.7550916833908,27.3357562999349,27.7550916833908,168212.402728033,0.0,1.0
2019-01-23,34.604,34.84,34.291,34.84,16439,27.766325314023,27.9556922303942,27.5151734291747,27.9556922303942,20487.2322702604,0.0,1.0
2019-01-24,34.57,34.69,34.348,34.69,53126,27.7390436396305,27.8353319021922,27.5609103538915,27.8353319021922,66208.69283958,0.0,1.0
2019-01-25,34.53,34.82,34.47,34.82,84996,27.70694755211,27.9396441866339,27.6588034208292,27.9396441866339,105926.929499547,0.0,1.0
2019-01-28,34.229,34.33,34.0,34.33,26782,27.4654244935179,27.5464671145073,27.2816743924628,27.5464671145073,33377.276881934,0.0,1.0
2019-01-29,34.307,34.45,34.24,34.39,337835,27.528011864183,27.6427553770689,27.474250917586,27.5946112457881,421029.509947284,0.0,1.0
2019-01-30,34.67,34.79,34.34,34.62,35277,27.8192838584319,27.9155721209935,27.5544911363874,27.7791637490312,43964.2370459259,0.0,1.0
2019-01-31,34.99,34.99,34.57,34.66,24492,28.0760525585962,28.0760525585962,27.7390436396305,27.8112598365518,30523.346478692,0.0,1.0
2019-02-01,35.1,35.32,34.89,35.32,2035325,28.1643167992777,28.3408452806407,27.9958123397949,28.3408452806407,2536539.69344047,0.0,1.0
2019-02-04,35.07,35.18,34.866,35.11,34532,28.1402447336373,28.2285089743188,27.9765546872826,28.1723408211579,43035.7749715088,0.0,1.0
2019-02-05,35.25,35.48,35.165,35.48,43481,28.2846771274798,28.4692296307229,28.2164729414986,28.4692296307229,54188.5361848769,0.0,1.0
2019-02-06,35.32,35.45,35.262,35.45,22697,28.3408452806407,28.4451575650825,28.294305953736,28.4451575650825,28286.3136953647,0.0,1.0
2019-02-07,35.0,35.26,34.82,35.26,25020,28.0840765804764,28.2927011493599,27.9396441866339,28.2927011493599,31181.3706066011,0.0,1.0
2019-02-08,35.01,35.01,34.75,34.99,8784,28.0921006023565,28.0921006023565,27.883476033473,28.0760525585962,10947.1286733966,0.0,1.0
2019-02-11,35.05,35.25,34.95,35.25,16113,28.1241966898771,28.2846771274798,28.0439564710757,28.2846771274798,20080.9522215892,0.0,1.0
2019-02-12,35.416,35.51,35.259,35.51,89668,28.41787589069,28.4933016963633,28.2918987471719,28.4933016963633,111749.446025288,0.0,1.0
2019-02-13,35.65,35.78,35.52,35.52,43700,28.6056380026852,28.709950287127,28.5013257182435,28.5013257182435,54461.4666470211,0.0,1.0
2019-02-14,35.55,35.67,35.38,35.64,22932,28.5253977838839,28.6216860464455,28.3889894119216,28.5976139808051,28579.1842825969,0.0,1.0
2019-02-15,36.08,36.08,35.721,35.9,11402,28.9506709435311,28.9506709435311,28.6626085580342,28.8062385496886,14209.8316409459,0.0,1.0
2019-02-19,36.1285,36.28,36.0,36.03,22439,28.9895874496497,29.1111513811338,28.88647876849,28.9105508341304,27964.7791783183,0.0,1.0
2019-02-20,36.07,36.17,35.94,36.15,36494,28.9426469216509,29.0228871404523,28.8383346372092,29.006839096692,45480.9328104437,0.0,1.0
2019-02-21,36.06,36.1699,35.96,36.06,44440,28.9346228997708,29.0228069002335,28.8543826809695,28.9346228997708,55383.6974323482,0.0,1.0
2019-02-22,36.31,36.35,36.19,36.19,13887,29.1352234467742,29.1673195342948,29.0389351842126,29.0389351842126,17306.7823186998,0.0,1.0
2019-02-25,36.46,36.59,36.39,36.58,25275,29.2555837749763,29.359896059418,29.1994156218153,29.3518720375379,31499.1663501935,0.0,1.0
2019-02-26,36.51,36.517,36.32,36.38,16050,29.2957038843769,29.301320699693,29.1432474686544,29.1913915999352,20002.4379790547,0.0,1.0
2019-02-27,36.38,36.49,36.21,36.39,19965,29.1913915999352,29.2796558406167,29.0549832279729,29.1994156218153,24881.5373365623,0.0,1.0
2019-02-28,36.29,36.44,36.29,36.39,66097,29.1191754030139,29.239535731216,29.1191754030139,29.1994156218153,82373.902996983,0.0,1.0
2019-03-01,36.39,36.57,36.24,36.57,7275,29.1994156218153,29.3438480156578,29.0790552936133,29.3438480156578,9066.5256260201,0.0,1.0
2019-03-04,36.25,36.62,35.95,36.62,91794,29.0870793154934,29.3839681250584,28.8463586590893,29.3839681250584,114398.990146376,0.0,1.0
2019-03-05,36.21,36.24,36.14,36.16,8439,29.0549832279729,29.0790552936133,28.9988150748119,29.0148631185722,10517.1697261833,0.0,1.0
2019-03-06,36.01,36.2,35.935,36.2,11570,28.8945027903701,29.0469592060927,28.8343226262691,29.0469592060927,14419.2029543715,0.0,1.0
2019-03-07,35.78,35.92,35.655,35.92,13812,28.709950287127,28.8222865934489,28.6096500136253,28.8222865934489,17213.3129823491,0.0,1.0
2019-03-08,35.54,35.62,35.385,35.41,14593,28.5173737620037,28.5815659370448,28.3930014228616,28.413061477562,18186.6403382146,0.0,1.0
2019-03-11,36.107,36.135,35.72,35.72,10701,28.9723358026075,28.9948030638718,28.6618061558462,28.6618061558462,13336.2049105211,0.0,1.0
2019-03-12,36.14,36.27,36.1,36.2,13947,28.9988150748119,29.1031273592537,28.9667189872914,29.0469592060927,17381.5577877804,0.0,1.0
2019-03-13,36.37,36.47,36.2,36.47,12885,29.183367578055,29.2636077968564,29.0469592060927,29.2636077968564,16058.0319850542,0.0,1.0
2019-03-14,36.35,36.49,36.301,36.49,79287,29.1673195342948,29.2796558406167,29.1280018270821,29.2796558406167,98812.0436165298,0.0,1.0
2019-03-15,36.5119,36.57,36.35,36.54,20113,29.2972284485342,29.3438480156578,29.1673195342948,29.3197759500173,25065.9834936278,0.0,1.0
2019-03-18,36.319,36.51,36.2,36.51,10636,29.3703272878622,29.5247845282042,29.2740947663926,29.5247845282042,13152.3520393197,0.284,1.0
2019-03-19,36.2778,36.69,36.25,36.69,22622,29.3370098098408,29.6703463253852,29.3145285989428,29.6703463253852,27974.0981415465,0.0,1.0
2019-03-20,36.19,36.375,36.05,36.18,9117,29.2660079998825,29.4156131803185,29.1527932687418,29.2579212333725,11273.9745715003,0.0,1.0
2019-03-21,36.463,36.54,36.16,36.16,12009,29.486776725607,29.5490448277344,29.2417477003524,29.2417477003524,14850.187630706,0.0,1.0
2019-03-22,36.0,36.35,35.89,36.35,27732,29.1123594361915,29.3953962640434,29.0234050045809,29.3953962640434,34293.0638166992,0.0,1.0
2019-03-25,35.88,36.04,35.8,35.89,16475,29.0153182380709,29.1447065022317,28.9506241059904,29.0234050045809,20372.7905084422,0.0,1.0
2019-03-26,36.22,36.25,36.06,36.07,4839,29.2902682994127,29.3145285989428,29.1608800352518,29.1689668017619,5983.85027437643,0.0,1.0
2019-03-27,36.044,36.3,35.864,36.3,10514,29.1479412088357,29.3549624314931,29.0023794116548,29.3549624314931,13001.4882795606,0.0,1.0
2019-03-28,36.14,36.22,35.91,36.14,11911,29.2255741673322,29.2902682994127,29.039578537601,29.2255741673322,14729.001987621,0.0,1.0
2019-03-29,36.335,36.44,36.12,36.44,13189,29.3832661142783,29.4681771626338,29.2094006343121,29.4681771626338,16309.3617005065,0.0,1.0
2019-04-01,36.73,36.958,36.59,36.69,41581,29.7026933914254,29.8870716678546,29.5894786602846,29.6703463253852,51418.5737257381,0.0,1.0
2019-04-02,36.62,36.87,36.505,36.87,15941,29.6137389598148,29.8159081225661,29.5207411449492,29.8159081225661,19712.4524124478,0.0,1.0
2019-04-03,36.59,36.728,36.54,36.69,20282,29.5894786602846,29.7010760381234,29.5490448277344,29.6703463253852,25080.4817658407,0.0,1.0
2019-04-04,36.72,36.8,36.6,36.8,53698,29.6946066249153,29.7593007569958,29.5975654267947,29.7593007569958,66402.3128814768,0.0,1.0
2019-04-05,36.793,36.84,36.777,36.79,12144,29.7536400204387,29.791647823036,29.7407011940226,29.7512139904857,15017.1270369968,0.0,1.0
2019-04-08,36.836,36.836,36.73,36.77,8583,29.7884131164319,29.7884131164319,29.7026933914254,29.7350404574656,10613.6364755059,0.0,1.0
2019-04-09,36.63,36.83,36.54,36.83,11576,29.6218257263249,29.7835610565259,29.5490448277344,29.7835610565259,14314.744942381,0.0,1.0
2019-04-10,36.69,36.75,36.605,36.75,7649,29.6703463253852,29.7188669244455,29.6016088100497,29.7188669244455,9458.663101613,0.0,1.0
2019-04-11,36.7,36.78,36.58,36.78,12860,29.6784330918952,29.7431272239757,29.5813918937746,29.7431272239757,15902.524184435,0.0,1.0
2019-04-12,36.9,36.98,36.81,36.98,11155,29.8401684220963,29.9048625541767,29.7673875235058,29.9048625541767,13794.1413123929,0.0,1.0
2019-04-15,36.91,36.95,36.81,36.95,21253,29.8482551886063,29.8806022546466,29.7673875235058,29.8806022546466,26281.2089029392,0.0,1.0
2019-04-16,37.01,37.11,36.9201,37.11,20061,29.9291228537069,30.0099905188074,29.8564228227815,30.0099905188074,24807.1957748017,0.0,1.0
2019-04-17,36.95,37.21,36.871,37.21,25988,29.8806022546466,30.0908581839079,29.8167167992171,30.0908581839079,32136.4540050619,0.0,1.0
2019-04-18,37.02,37.06,36.86,37.03,27763,29.9372096202169,29.9695566862571,29.8078213560561,29.945296386727,34331.3980507364,0.0,1.0
2019-04-22,36.987,37.02,36.92,37.02,16485,29.9105232907338,29.9372096202169,29.8563419551164,29.9372096202169,20385.1563903896,0.0,1.0
2019-04-23,37.1,37.189,36.98,37.09,14943,30.0019037522974,30.0738759742368,29.9048625541767,29.9938169857873,18478.3373940911,0.0,1.0
2019-04-24,37.06,37.134,37.013,37.12,14744,29.9695566862571,30.0293987584315,29.9315488836599,30.0180772853175,18232.2563433367,0.0,1.0
2019-04-25,36.834,36.89,36.68,36.8,25619,29.7867957631299,29.8320816555862,29.6622595588751,29.7593007569958,31680.1529612007,0.0,1.0
2019-04-26,36.77,36.78,36.64,36.64,21331,29.7350404574656,29.7431272239757,29.6299124928349,29.6299124928349,26377.6627821293,0.0,1.0
2019-04-29,36.86,36.89,36.79,36.89,16894,29.8078213560561,29.8320816555862,29.7512139904857,29.8320816555862,20890.9209620408,0.0,1.0
2019-04-30,37.0,37.06,36.829,36.86,12349,29.9210360871968,29.9695566862571,29.7827523798749,29.8078213560561,15270.6276169198,0.0,1.0
2019-05-01,36.78,37.37,36.78,37.37,37471,29.7431272239757,30.2202464480688,29.7431272239757,30.2202464480688,46336.1962453315,0.0,1.0
2019-05-02,36.61,37.0,36.5,37.0,58646,29.6056521933047,29.9210360871968,29.5166977616942,29.9210360871968,72520.9512690806,0.0,1.0
2019-05-03,36.91,36.935,36.709,36.78,5848,29.8482551886063,29.8684721048815,29.6857111817543,29.7431272239757,7231.56776287528,0.0,1.0
2019-05-06,36.75,36.84,36.008,36.26,19891,29.7188669244455,29.791647823036,29.1188288493995,29.3226153654529,24596.9757816949,0.0,1.0
2019-05-07,36.206,36.52,36.01,36.52,66836,29.2789468262986,29.5328712947143,29.1204462027016,29.5328712947143,82648.6085840512,0.0,1.0
2019-05-08,36.22,36.39,36.12,36.13,4044,29.2902682994127,29.4277433300836,29.2094006343121,29.2174874008222,5000.76265955327,0.0,1.0
2019-05-09,36.056,36.11,35.71,36.05,8794,29.1576453286478,29.2013138678021,28.8778432074,29.1527932687418,10874.5565845973,0.0,1.0
2019-05-10,36.25,36.25,35.64,35.95,55287,29.3145285989428,29.3145285989428,28.8212358418296,29.0719256036412,68367.2515229284,0.0,1.0
2019-05-13,35.52,35.78,35.45,35.65,31037,28.724194643709,28.9344505729703,28.6675872781386,28.8293226083396,38379.987800335,0.0,1.0
2019-05-14,35.844,35.953,35.616,35.616,9575,28.9862058786347,29.0743516335943,28.8018276022055,28.8018276022055,11840.331964694,0.0,1.0
2019-05-15,35.93,36.03,35.56,35.56,29601,29.0557520706211,29.1366197357217,28.7565417097492,28.7565417097492,36604.2471526797,0.0,1.0
2019-05-16,36.28,36.41,35.97,35.97,11309,29.338788898473,29.4439168631037,29.0880991366613,29.0880991366613,13984.5758943838,0.0,1.0
2019-05-17,36.2,36.407,36.07,36.12,20530,29.2740947663926,29.4414908331507,29.1689668017619,29.2094006343121,25387.1556381377,0.0,1.0
2019-05-20,36.12,36.18,36.036,36.1,25608,29.2094006343121,29.2579212333725,29.1414717956277,29.193227101292,31666.5504910585,0.0,1.0
2019-05-21,36.25,36.32,36.2,36.259,143764,29.3145285989428,29.3711359645132,29.2740947663926,29.3218066888019,177776.86522948,0.0,1.0
2019-05-22,36.22,36.29,36.11,36.11,5004,29.2902682994127,29.346875664983,29.2013138678021,29.2013138678021,6187.88732650954,0.0,1.0
2019-05-23,35.85,35.89,35.659,35.86,13857,28.9910579385407,29.0234050045809,28.8366006981987,28.9991447050508,17135.4026145969,0.0,1.0
2019-05-24,35.98,36.09,35.871,36.09,6548,29.0961859031714,29.185140334782,29.0080401482118,29.185140334782,8097.17949919754,0.0,1.0
2019-05-28,35.6,36.08,35.6,36.05,11951,28.7888887757894,29.1770535682719,28.7888887757894,29.1527932687418,14778.4655154108,0.0,1.0
2019-05-29,35.34,35.44,35.16,35.44,12700,28.578632846528,28.6595005116285,28.433071049347,28.6595005116285,15704.6700732756,0.0,1.0
2019-05-30,35.3,35.65,35.22,35.44,72173,28.5462857804878,28.8293226083396,28.4815916484074,28.6595005116285,89248.2797794111,0.0,1.0
2019-05-31,34.81,35.042,34.81,34.89,159636,28.1500342214952,28.3376472045284,28.1500342214952,28.2147283535756,197403.99305649,0.0,1.0
2019-06-03,34.99,35.112,34.76,34.76,7514,28.2955960186761,28.3942545700988,28.1096003889449,28.1096003889449,9291.7236953223,0.0,1.0
2019-06-04,35.64,35.64,35.24,35.24,7524,28.8212358418296,28.8212358418296,28.4977651814275,28.4977651814275,9304.08957726974,0.0,1.0
2019-06-05,35.98,35.99,35.78,35.87,35930,29.0961859031714,29.1042726696814,28.9344505729703,29.0072314715608,44430.6138372278,0.0,1.0
2019-06-06,36.22,36.22,36.017,36.05,8181,29.2902682994127,29.2902682994127,29.1261069392586,29.1527932687418,10116.5280212179,0.0,1.0
2019-06-07,36.49,36.6568,36.31,36.31,14549,29.5086109951841,29.6434982605718,29.3630491980032,29.3630491980032,17991.1216453612,0.0,1.0
2019-06-10,36.61,36.79,36.6,36.79,11984,29.6056521933047,29.7512139904857,29.5975654267947,29.7512139904857,14819.2729258374,0.0,1.0
2019-06-11,36.66,36.88,36.625,36.88,7518,29.646086025855,29.8239948890762,29.6177823430698,29.8239948890762,9296.67004810128,0.0,1.0
2019-06-12,36.64,36.68,36.62,36.64,7921,29.6299124928349,29.6622595588751,29.6137389598148,29.6299124928349,9795.01509058396,0.0,1.0
2019-06-13,36.66,36.79,36.652,36.771,5911,29.646086025855,29.7512139904857,29.639616612647,29.7358491341166,7309.47281914427,0.0,1.0
2019-06-14,36.792,36.821,36.669,36.669,7576,29.7528313437877,29.7762829666669,29.6533641157141,29.6533641157141,9368.39216339655,0.0,1.0
2019-06-17,36.742,36.787,36.706,36.706,5330,29.7123975112374,29.7487879605327,29.6832851518013,29.6832851518013,6591.01507799679,0.0,1.0
2019-06-18,37.11,37.197,37.02,37.02,16972,30.0099905188074,30.0803453874449,29.9372096202169,29.9372096202169,20987.374841231,0.0,1.0
2019-06-19,37.2113,37.25,37.06,37.22,9077,30.0919094635542,30.1232052499482,29.9695566862571,30.098944950418,11224.5110437105,0.0,1.0
2019-06-20,37.5217,37.5413,37.335,37.5413,10614,30.3429226960263,30.358772758386,30.1919427652836,30.358772758386,13125.1470990352,0.0,1.0
2019-06-21,37.554,37.69,37.516,37.56,13824,30.3690429518538,30.4790229763905,30.3383132391156,30.3738950117598,17094.5952041702,0.0,1.0
2019-06-24,37.278,37.55,37.265,37.55,11928,30.3690186915542,30.5906071105709,30.3584280685865,30.5906071105709,14641.6316087177,0.27597,1.0
2019-06-25,37.06,37.58,36.98,37.58,18980,30.1914220910188,30.6150470097271,30.1262490266022,30.6150470097271,23297.9684719536,0.0,1.0
2019-06-26,36.971,37.14,36.961,37.14,7253,30.1189170568553,30.2565951554355,30.1107704238032,30.2565951554355,8903.06455885561,0.0,1.0
2019-06-27,36.9,37.052,36.9,36.94,7771,30.0610759621855,30.1849047845772,30.0610759621855,30.0936624943938,9538.91006299006,0.0,1.0
2019-06-28,36.97,37.29,36.959,37.29,36816,30.1181023935501,30.3787946512167,30.1091410971928,30.3787946512167,45191.6758305291,0.0,1.0
2019-07-01,37.27,37.47,37.13,37.47,13139,30.3625013851126,30.5254340461542,30.2484485223834,30.5254340461542,16128.1352873023,0.0,1.0
2019-07-02,37.44,37.44,37.22,37.33,19000,30.500994146998,30.500994146998,30.3217682198522,30.4113811834251,23322.5184914182,0.0,1.0
2019-07-03,37.683,37.683,37.5,37.5,5835,30.6989573301636,30.6989573301636,30.5498739453105,30.5498739453105,7162.46817881186,0.0,1.0
2019-07-05,37.64,37.652,37.41,37.56,8213,30.6639268080396,30.6737027677021,30.4765542478417,30.598753743623,10081.4654931589,0.0,1.0
2019-07-08,37.51,37.56,37.45,37.56,9472,30.5580205783626,30.598753743623,30.5091407800501,30.598753743623,11626.8892184586,0.0,1.0
2019-07-09,37.44,37.44,37.32,37.373,8820,30.500994146998,30.500994146998,30.403234550373,30.446411705549,10826.558583911,0.0,1.0
2019-07-10,37.57,37.679,37.5,37.5,11390,30.6069003766751,30.6956986769428,30.5498739453105,30.5498739453105,13981.2360851186,0.0,1.0
2019-07-11,37.71,37.71,37.51,37.6,9649,30.7209532394042,30.7209532394042,30.5580205783626,30.6313402758313,11844.1568907208,0.0,1.0
2019-07-12,37.95,37.95,37.78,37.88,8052,30.9164724326542,30.9164724326542,30.7779796707688,30.8594460012896,9883.83783646841,0.0,1.0
2019-07-15,37.99,38.0,37.903,38.0,10526,30.9490589648625,30.9572055979146,30.8781832573094,30.9572055979146,12920.6752442457,0.0,1.0
2019-07-16,37.93,38.09,37.87,38.09,13567,30.90017916655,31.0305252953834,30.8512993682375,31.0305252953834,16653.5057038459,0.0,1.0
2019-07-17,37.726,37.93,37.725,37.93,17279,30.7339878522875,30.90017916655,30.7331731889823,30.90017916655,21209.9893164851,0.0,1.0
2019-07-18,37.77,37.816,37.54,37.54,4303,30.7698330377167,30.8073075497563,30.5824604775188,30.5824604775188,5281.93668781962,0.0,1.0
2019-07-19,37.62,37.92,37.62,37.92,14031,30.6476335419355,30.892032533498,30.6476335419355,30.892032533498,17223.0661554257,0.0,1.0
2019-07-22,37.7,37.73,37.55,37.73,12001,30.7128066063521,30.7372465055084,30.5906071105709,30.7372465055084,14731.2391797637,0.0,1.0
2019-07-23,37.99,37.99,37.76,37.91,18071,30.9490589648625,30.9490589648625,30.7616864046646,30.8838859004459,22182.1700872852,0.0,1.0
2019-07-24,37.945,38.01,37.83,37.882,11631,30.9123991161282,30.9653522309667,30.8187128360292,30.8610753279,14277.0638196676,0.0,1.0
2019-07-25,37.87,38.02,37.759,38.02,36133,30.8512993682375,30.9734988640188,30.7608717413594,30.9734988640188,44353.2926658114,0.0,1.0
2019-07-26,38.0,38.05,37.86,38.05,11535,30.9572055979146,30.997938763175,30.8431527351855,30.997938763175,14159.2237262373,0.0,1.0
2019-07-29,38.05,38.08,37.9,38.04,7246,30.997938763175,31.0223786623313,30.8757392673938,30.989792130123,8894.47205204299,0.0,1.0
2019-07-30,37.88,37.98,37.75,37.98,8546,30.8594460012896,30.9409123318105,30.7535397716125,30.9409123318105,10490.2233172453,0.0,1.0
2019-07-31,37.42,37.99,37.2,37.99,22913,30.4847008808938,30.9490589648625,30.305474953748,30.9490589648625,28125.7297996772,0.0,1.0
2019-08-01,37.09,37.798,37.035,37.45,23043,30.2158619901751,30.7926436102625,30.1710555083886,30.5091407800501,28285.3049261974,0.0,1.0
2019-08-02,36.87,37.23,36.62,37.23,26721,30.0366360630293,30.3299148529042,29.8329702367272,30.3299148529042,32800.0535057466,0.0,1.0
2019-08-05,35.84,36.47,35.65,36.15,38687,29.1975328586647,29.710770740946,29.0427468306752,29.4500784832793,47488.3301514473,0.0,1.0
2019-08-06,36.26,36.26,35.87,35.99,19215,29.5396914468522,29.5396914468522,29.221972757821,29.319732354446,23586.4312006632,0.0,1.0
2019-08-07,36.24,36.28,35.5,35.99,15061,29.523398180748,29.5559847129564,28.9205473348939,29.319732354446,18487.3921578553,0.0,1.0
2019-08-08,36.75,36.76,36.25,36.57,361834,29.9388764664043,29.9470230994564,29.5315448138001,29.7922370714668,444151.587148622,0.0,1.0
2019-08-09,36.54,36.67,36.25,36.6,7878,29.7677971723105,29.8737034019876,29.5315448138001,29.816676970623,9670.25266712595,0.0,1.0
2019-08-12,36.038,36.42,35.89,36.42,11300,29.358836193096,29.6700375756855,29.2382660239251,29.6700375756855,13870.7609975277,0.0,1.0
2019-08-13,36.43,36.64,36.0,36.0,10350,29.6781842087376,29.8492635028314,29.3278789874981,29.3278789874981,12704.6350729568,0.0,1.0
2019-08-14,35.51,36.069,35.5,35.975,17117,28.928693967946,29.3840907555574,28.9205473348939,29.3075124048679,21011.1341588214,0.0,1.0
2019-08-15,35.57,35.605,35.26,35.51,33642,28.9775737662585,29.0060869819408,28.7250281416439,28.928693967946,41295.5877414891,0.0,1.0
2019-08-16,36.0,36.03,35.75,36.03,12994,29.3278789874981,29.3523188866543,29.124213161196,29.3523188866543,15950.1476461836,0.0,1.0
2019-08-19,36.34,36.42,36.298,36.31,7700,29.6048645112689,29.6700375756855,29.5706486524501,29.5804246121126,9451.75749389054,0.0,1.0
2019-08-20,36.11,36.307,36.1,36.28,14851,29.417491951071,29.577980622197,29.4093453180189,29.5559847129564,18229.6169534764,0.0,1.0
2019-08-21,36.393,36.48,36.32,36.48,6156,29.6480416664449,29.718917373998,29.5885712451647,29.718917373998,7556.49599121951,0.0,1.0
2019-08-22,36.44,36.524,36.247,36.5,3265,29.6863308417897,29.7547625594272,29.5291008238845,29.7352106401022,4007.79067760424,0.0,1.0
2019-08-23,35.526,36.368,35.363,36.21,26264,28.9417285808293,29.6276750838147,28.8089384620804,29.4989582815918,32239.0855609795,0.0,1.0
2019-08-26,35.89,35.89,35.67,35.77,16179,29.2382660239251,29.2382660239251,29.0590400967793,29.1405064273002,19859.7382459293,0.0,1.0
2019-08-27,35.81,36.22,35.746,36.22,4757,29.1730929595085,29.5071049146439,29.1209545079752,29.5071049146439,5839.22212966719,0.0,1.0
2019-08-28,36.14,36.142,35.8,35.8,4341,29.4419318502272,29.4435611768376,29.1649463264564,29.1649463264564,5328.58172480246,0.0,1.0
2019-08-29,36.531,36.6,36.35,36.4,6108,29.7604652025637,29.816676970623,29.613011144321,29.6537443095814,7497.57594450434,0.0,1.0
2019-08-30,36.65,36.689,36.5,36.689,6882,29.8574101358834,29.8891820047866,29.7352106401022,29.8891820047866,8447.66169778635,0.0,1.0
2019-09-03,36.379,36.42,36.25,36.42,5404,29.636636380172,29.6700375756855,29.5315448138001,29.6700375756855,6633.41525934864,0.0,1.0
2019-09-04,36.77,36.77,36.61,36.61,6183,29.9551697325084,29.9551697325084,29.8248236036751,29.8248236036751,7589.6385174968,0.0,1.0
2019-09-05,37.23,37.34,37.05,37.05,151286,30.3299148529042,30.4195278164772,30.1832754579668,30.1832754579668,185703.712236458,0.0,1.0
2019-09-06,37.37,37.41,37.23,37.41,14095,30.4439677156334,30.4765542478417,30.3299148529042,30.4765542478417,17301.6262177126,0.0,1.0
2019-09-09,37.49,37.51,37.407,37.5,14146,30.5417273122584,30.5580205783626,30.4741102579261,30.5498739453105,17364.2287673475,0.0,1.0
2019-09-10,37.58,37.81,37.37,37.81,8242,30.6150470097271,30.802419569925,30.4439677156334,30.802419569925,10117.0630213826,0.0,1.0
2019-09-11,37.764,37.79,37.62,37.64,28011,30.7649450578855,30.7861263038209,30.6476335419355,30.6639268080396,34383.5297612166,0.0,1.0
2019-09-12,37.94,38.03,37.79,38.0,11890,30.9083257996021,30.9816454970709,30.7861263038209,30.9572055979146,14594.9865717349,0.0,1.0
2019-09-13,37.94,38.02,37.89,37.89,12337,30.9083257996021,30.9734988640188,30.8675926343417,30.8675926343417,15143.6795067698,0.0,1.0
2019-09-16,37.77,37.94,37.68,37.94,10762,30.7698330377167,30.9083257996021,30.696513340248,30.9083257996021,13210.3654739286,0.0,1.0
2019-09-17,37.733,37.85,37.628,37.85,13891,30.739690495424,30.8350061021334,30.6541508483771,30.8350061021334,17051.2160191732,0.0,1.0
2019-09-18,37.76,37.95,37.456,37.95,12561,30.7616864046646,30.9164724326542,30.5140287598813,30.9164724326542,15418.6397247739,0.0,1.0
2019-09-19,37.739,37.96,37.739,37.96,19178,30.7445784752553,30.9246190657063,30.7445784752553,30.9246190657063,23541.0136646536,0.0,1.0
2019-09-20,37.677,37.917,37.65,37.89,9555,30.6940693503323,30.8895885435823,30.6720734410917,30.8675926343417,11728.7717992369,0.0,1.0
2019-09-23,37.349,37.445,37.201,37.34,7731,30.6266233752941,30.7053445149238,30.5052616183651,30.6192432684539,9427.912292575,0.24521,1.0
2019-09-24,37.02,37.43,36.922,37.37,15192,30.3568394696883,30.6930443368567,30.2764783063164,30.6438436245881,18526.561059216,0.0,1.0
2019-09-25,37.259,37.259,37.02,37.14,5324,30.5528223068913,30.5528223068913,30.3568394696883,30.4552408942254,6492.58893360099,0.0,1.0
2019-09-26,37.09,37.36,37.04,37.36,8816,30.4142403006683,30.6356435058767,30.3732397071112,30.6356435058767,10751.0638690132,0.0,1.0
2019-09-27,37.045,37.21,36.975,37.16,22854,30.3773397664669,30.5126417252054,30.3199389354869,30.4716411316483,27870.3282284968,0.0,1.0
2019-09-30,37.226,37.335,37.192,37.23,9771,30.5257619151436,30.6151432090982,30.4978815115248,30.5290419626282,11915.6811551869,0.0,1.0
2019-10-01,36.6,37.354,36.6,37.25,16009,30.0124344838086,30.6307234346499,30.0124344838086,30.5454422000511,19522.8880988013,0.0,1.0
2019-10-02,35.877,36.5,35.791,36.5,9522,29.4195659009727,29.9304332966943,29.3490448800544,29.9304332966943,11612.0270146034,0.0,1.0
2019-10-03,36.15,36.15,35.404,36.11,16726,29.6434291417945,29.6434291417945,29.0317002859224,29.6106286669488,20397.265684337,0.0,1.0
2019-10-04,36.55,36.55,36.18,36.44,4698,29.9714338902514,29.9714338902514,29.6680294979288,29.8812325844258,5729.18535125046,0.0,1.0
2019-10-07,36.33,36.59,36.33,36.34,14037,29.7910312786001,30.0042343650971,29.7910312786001,29.7992313973116,17118.0448649431,0.0,1.0
2019-10-08,35.79,36.1,35.79,36.03,9414,29.3482248681833,29.6024285482374,29.3482248681833,29.5450277172574,11480.3216042298,0.0,1.0
2019-10-09,36.1,36.17,35.99,36.17,9624,29.6024285482374,29.6598293792174,29.5122272424118,29.6598293792174,11736.415457734,0.0,1.0
2019-10-10,36.35,36.491,36.01,36.01,9710,29.807431516023,29.923053189854,29.5286274798346,29.5286274798346,11841.2919882167,0.0,1.0
2019-10-11,36.93,37.16,36.85,36.85,12946,30.2830384012855,30.4716411316483,30.2174374515941,30.2174374515941,15787.5763212619,0.0,1.0
2019-10-14,36.82,37.03,36.75,36.85,10929,30.1928370954599,30.3650395883998,30.1354362644799,30.2174374515941,13327.8558330813,0.0,1.0
2019-10-15,37.16,37.316,36.974,37.15,16343,30.4716411316483,30.5995629835465,30.3191189236158,30.4634410129368,19930.199275327,0.0,1.0
2019-10-16,37.14,37.38,37.081,37.38,8676,30.4552408942254,30.6520437432996,30.406860193828,30.6520437432996,10580.3346333438,0.0,1.0
2019-10-17,37.11,37.35,37.105,37.35,12834,30.4306405380911,30.6274433871653,30.4265404787354,30.6274433871653,15650.9929327264,0.0,1.0
2019-10-18,36.99,37.33,36.948,37.33,7653,30.3322391135541,30.6110431497424,30.2977986149661,30.6110431497424,9332.79171841628,0.0,1.0
2019-10-21,37.03,37.13,37.02,37.13,21491,30.3650395883998,30.447040775514,30.3568394696883,30.447040775514,26208.1571698006,0.0,1.0
2019-10-22,37.098,37.23,36.97,36.975,4921,30.4208003956374,30.5290419626282,30.3158388761312,30.3199389354869,6001.13263378108,0.0,1.0
2019-10-23,37.23,37.34,36.992,37.34,6328,30.5290419626282,30.6192432684539,30.3338791372963,30.6192432684539,7716.96145225902,0.0,1.0
2019-10-24,37.11,37.34,36.97,37.23,53110,30.4306405380911,30.6192432684539,30.3158388761312,30.5290419626282,64767.3550457454,0.0,1.0
2019-10-25,37.52,37.542,37.09,37.09,4897,30.7668454052595,30.7848856664246,30.4142403006683,30.4142403006683,5971.86476480917,0.0,1.0
2019-10-28,37.66,37.76,37.55,37.7,13992,30.8816470672194,30.9636482543336,30.7914457613938,30.9144475420651,17063.1676106208,0.0,1.0
2019-10-29,37.68,37.83,37.68,37.68,22521,30.8980473046423,31.0210490853136,30.8980473046423,30.8980473046423,27464.2365465116,0.0,1.0
2019-10-30,37.73,37.87,37.6,37.87,15952,30.9390478981994,31.0538495601593,30.8324463549509,31.0538495601593,19453.376909993,0.0,1.0
2019-10-31,37.63,37.71,37.395,37.71,18788,30.8570467110851,30.9226476607765,30.6643439213667,30.9226476607765,22911.8634268399,0.0,1.0
2019-11-01,38.053,38.075,37.847,37.86,16929,31.2039117325783,31.2219519937435,31.034989287123,31.0456494414479,20644.8230760577,0.0,1.0
2019-11-04,38.47,38.52,38.38,38.52,12059,31.5458566828447,31.5868572764018,31.4720556144419,31.5868572764018,14705.8846638419,0.0,1.0
2019-11-05,38.51,38.74,38.45,38.74,12594,31.5786571576904,31.7672598880531,31.5294564454218,31.7672598880531,15358.3142430073,0.0,1.0
2019-11-06,38.5,38.78,38.381,38.78,18496,31.570457038979,31.8000603628988,31.472875626313,31.8000603628988,22555.7710210149,0.0,1.0
2019-11-07,38.71,38.858,38.7,38.71,66003,31.7426595319188,31.8640212888479,31.7344594132074,31.7426595319188,80490.298156361,0.0,1.0
2019-11-08,38.7,38.71,38.57,38.71,6626,31.7344594132074,31.7426595319188,31.6278578699589,31.7426595319188,8080.37082532685,0.0,1.0
2019-11-11,38.665,38.76,38.65,38.76,10752,31.7057589977174,31.783660125476,31.6934588196503,31.783660125476,13112.0052994136,0.0,1.0
2019-11-12,38.614,38.815,38.54,38.7,22214,31.6639383922892,31.8287607783888,31.6032575138246,31.7344594132074,27089.8517225793,0.0,1.0
2019-11-13,38.566,38.6,38.42,38.54,17159,31.6245778224743,31.6524582260932,31.5048560892876,31.6032575138246,20925.3068203718,0.0,1.0
2019-11-14,38.47,38.54,38.34,38.54,11578,31.5458566828447,31.6032575138246,31.4392551395962,31.6032575138246,14119.3077898633,0.0,1.0
2019-11-15,38.75,38.78,38.6,38.6,9450,31.7754600067645,31.8000603628988,31.6524582260932,31.6524582260932,11524.2234076877,0.0,1.0
2019-11-18,38.69,38.99,38.645,38.99,28894,31.726259294496,31.9722628558387,31.6893587602946,31.9722628558387,35236.0752530929,0.0,1.0
2019-11-19,38.71,38.72,38.5,38.692,18576,31.7426595319188,31.7508596506303,31.570457038979,31.7278993182383,22653.3305842547,0.0,1.0
2019-11-20,38.4,38.58,38.3,38.58,7708,31.4884558518647,31.6360579886703,31.4064546647505,31.6360579886703,9399.86391814358,0.0,1.0
2019-11-21,38.504,38.539,38.31,38.32,8140,31.5737370864635,31.6024375019535,31.4146547834619,31.4228549021733,9926.68555963787,0.0,1.0
2019-11-22,38.63,38.668,38.5,38.5,8413,31.6770585822275,31.7082190333309,31.570457038979,31.570457038979,10259.6075691933,0.0,1.0
2019-11-25,38.893,38.9,38.773,38.81,6869,31.8927217043379,31.8984617874359,31.7943202798008,31.8246607190331,8376.70799866738,0.0,1.0
2019-11-26,38.928,38.96,38.851,38.89,7077,31.9214221198279,31.9476624997044,31.8582812057499,31.8902616687245,8630.36286309055,0.0,1.0
2019-11-27,38.968,39.03,38.84,39.03,11512,31.9542225946736,32.0050633306844,31.8492610751673,32.0050633306844,14038.8211501905,0.0,1.0
2019-11-29,38.804,38.95,38.804,38.95,5409,31.8197406478062,31.939462380993,31.8197406478062,31.939462380993,6596.24596954315,0.0,1.0
2019-12-02,38.56,38.92,38.56,38.92,20595,31.6196577512475,31.9148620248587,31.6196577512475,31.9148620248587,25115.4900615162,0.0,1.0
2019-12-03,38.165,38.21,37.95,38.21,16658,31.2957530621463,31.3326535963477,31.1194505098507,31.3326535963477,20314.3400555832,0.0,1.0
2019-12-04,38.428,38.529,38.36,38.36,14116,31.5114161842567,31.5942373832421,31.455655377019,31.455655377019,17214.3849336423,0.0,1.0
2019-12-05,38.405,38.44,38.287,38.44,11855,31.4925559112204,31.5212563267104,31.3957945104256,31.5212563267104,14457.1077775807,0.0,1.0
2019-12-06,38.88,38.908,38.71,38.71,6513,31.882061550013,31.905021882405,31.7426595319188,31.7426595319188,7942.5679422508,0.0,1.0
2019-12-09,38.808,38.883,38.74,38.74,17657,31.8230206952908,31.8845215856265,31.7672598880531,31.7672598880531,21532.6151015388,0.0,1.0
2019-12-10,38.743,38.99,38.652,38.99,11946,31.7697199236665,31.9722628558387,31.6950988433926,31.9722628558387,14568.0817807659,0.0,1.0
2019-12-11,38.77,38.87,38.69,38.82,13345,31.7918602441874,31.8738614313016,31.726259294496,31.8328608377445,16274.1546429198,0.0,1.0
2019-12-12,39.227,39.271,38.99,39.18,24170,32.1666056692994,32.2026861916297,31.9722628558387,32.1280651113557,29475.1830437896,0.0,1.0
2019-12-13,39.051,39.39,38.934,39.39,14331,32.0222835799784,32.3002676042956,31.9263421910547,32.3002676042956,17476.5762598489,0.0,1.0
2019-12-16,39.3,39.46,39.282,39.31,11257,32.2264665358928,32.3576684352756,32.2117063222122,32.2346666546042,13727.8500423641,0.0,1.0
2019-12-17,39.33,39.4,39.26,39.26,10354,32.2510668920271,32.308467723007,32.1936660610471,32.1936660610471,12626.6464722961,0.0,1.0
2019-12-18,39.28,39.4,39.2,39.4,10998,32.21006629847,32.308467723007,32.1444653487786,32.308467723007,13412.0009563756,0.0,1.0
2019-12-19,39.368,39.43,39.24,39.24,16217,32.2822273431305,32.3330680791413,32.1772658236243,32.1772658236243,19776.5429632245,0.0,1.0
2019-12-20,39.66,39.74,39.57,39.67,10390,32.521670809504,32.5872717591954,32.4478697411012,32.5298709282155,12670.548275754,0.0,1.0
2019-12-23,39.454,39.52,39.36,39.5,13239,32.5971119016491,32.6516414648242,32.5194485843998,32.6351173547711,16023.8584196036,0.298,1.0
2019-12-24,39.38,39.6,39.36,39.6,5418,32.5359726944528,32.7177379050364,32.5194485843998,32.7177379050364,6557.69052930072,0.0,1.0
2019-12-26,39.517,39.52,39.35,39.35,17351,32.6491628483162,32.6516414648242,32.5111865293733,32.5111865293733,21000.8284189547,0.0,1.0
2019-12-27,39.629,39.818,39.59,39.67,18974,32.7416978646133,32.8978507046146,32.7094758500099,32.7755722902221,22965.2307314418,0.0,1.0
2019-12-30,39.36,39.82,39.36,39.82,17428,32.5194485843998,32.8995031156199,32.5194485843998,32.8995031156199,21094.0255711799,0.0,1.0
2019-12-31,39.43,39.44,39.17,39.35,13656,32.5772829695855,32.585545024612,32.3624695388958,32.5111865293733,16528.5754647712,0.0,1.0
2020-01-02,39.774,39.802,39.498,39.53,27363,32.8614976624979,32.8846314165722,32.6334649437658,32.6599035198507,33118.8789134838,0.0,1.0
2020-01-03,39.35,39.65,39.27,39.27,19979,32.5111865293733,32.759048180169,32.4450900891611,32.4450900891611,24181.6351208746,0.0,1.0
2020-01-06,39.39,39.445,39.142,39.15,15826,32.5442347494794,32.5896760521252,32.3393357848216,32.3459454288428,19155.0406638451,0.0,1.0
2020-01-07,39.14,39.421,38.91,39.38,55656,32.3376833738163,32.5698471200616,32.1476561082062,32.5359726944528,67363.3857694278,0.0,1.0
2020-01-08,39.255,39.457,39.0,39.0,25392,32.4326970066213,32.5995905181571,32.2220146034449,32.2220146034449,30733.2738870439,0.0,1.0
2020-01-09,39.289,39.42,39.23,39.42,9315,32.4607879937115,32.5690209145589,32.412041869055,32.5690209145589,11274.4347139971,0.0,1.0
2020-01-10,39.21,39.5,39.205,39.46,15327,32.3955177590019,32.6351173547711,32.3913867314887,32.602069134665,18551.0747033208,0.0,1.0
2020-01-13,39.4,39.4,39.18,39.35,33326,32.5524968045059,32.5524968045059,32.3707315939224,32.5111865293733,40336.2116241188,0.0,1.0
2020-01-14,39.324,39.5,39.25,39.4,28877,32.4897051863043,32.6351173547711,32.428565979108,32.5524968045059,34951.3527897041,0.0,1.0
2020-01-15,39.446,39.582,39.37,39.4,11647,32.5905022576279,32.7028662059886,32.5277106394263,32.5524968045059,14096.9770385318,0.0,1.0
2020-01-16,39.652,39.699,39.57,39.623,24557,32.7607005911743,32.799532249799,32.6929517399568,32.7367406315974,29722.6294440823,0.0,1.0
2020-01-17,39.79,39.97,39.75,39.97,13349,32.8747169505403,33.0234339410178,32.8416687304342,33.0234339410178,16156.9972084967,0.0,1.0
2020-01-21,39.65,39.79,39.592,39.78,87879,32.759048180169,32.8747169505403,32.7111282610152,32.8664548955138,106364.578446736,0.0,1.0
2020-01-22,39.59,39.77,39.531,39.77,13621,32.7094758500099,32.8581928404873,32.6607297253534,32.8581928404873,16486.2131228507,0.0,1.0
2020-01-23,39.51,39.51,39.268,39.5,14211,32.6433794097977,32.6433794097977,32.4434376781558,32.6351173547711,17200.3211723685,0.0,1.0
2020-01-24,39.19,39.6,39.06,39.55,14641,32.3789936489489,32.7177379050364,32.2715869336041,32.6764276299038,17720.772801678,0.0,1.0
2020-01-27,38.63,38.79,38.41,38.72,24836,31.9163185674635,32.0485114478879,31.73455335688,31.9906770627022,30060.3178268203,0.0,1.0
2020-01-28,38.767,38.88,38.631,38.77,9016,32.0295087213269,32.1228699431266,31.9171447729662,32.0319873378349,10912.539278733,0.0,1.0
2020-01-29,38.7,38.99,38.69,38.99,13276,31.9741529526492,32.2137525484184,31.9658908976227,32.2137525484184,16068.6414667767,0.0,1.0
2020-01-30,38.7088,38.7088,38.25,38.55,23984,31.9814235610725,31.9814235610725,31.6023604764556,31.8502221272513,29029.0973892116,0.0,1.0
2020-01-31,37.97,38.61,37.84,38.61,22064,31.3710229357129,31.8997944574105,31.2636162203681,31.8997944574105,26705.220346713,0.0,1.0
2020-02-03,38.14,38.38,38.06,38.28,14689,31.5114778711638,31.7097671918004,31.4453814309516,31.6271466415352,17778.8697277405,0.0,1.0
2020-02-04,38.65,38.79,38.601,38.74,10054,31.9328426775166,32.0485114478879,31.8923586078866,32.0072011727553,12168.8853048338,0.0,1.0
2020-02-05,39.4,39.4,39.015,39.03,9828,32.5524968045059,32.5524968045059,32.2344076859847,32.2468007685245,11895.3456112897,0.0,1.0
2020-02-06,39.41,39.59,39.3,39.59,30405,32.5607588595324,32.7094758500099,32.4698762542406,32.7094758500099,36800.7716026926,0.0,1.0
2020-02-07,39.02,39.24,39.004,39.24,4659,32.238538713498,32.4203039240815,32.2253194254555,32.4203039240815,5639.03288593798,0.0,1.0
2020-02-10,39.085,39.137,38.92,38.92,26860,32.2922420711704,32.3352047573083,32.1559181632327,32.1559181632327,32510.0715424542,0.0,1.0
2020-02-11,39.216,39.399,39.15,39.38,17526,32.4004749920178,32.5516705990032,32.3459454288428,32.5359726944528,21212.6401285575,0.0,1.0
2020-02-12,39.5,39.576,39.301,39.52,20590,32.6351173547711,32.6979089729727,32.4707024597433,32.6516414648242,24921.1605755448,0.0,1.0
2020-02-13,39.185,39.331,39.15,39.24,14467,32.3748626214356,32.4954886248229,32.3459454288428,32.4203039240815,17510.1714447016,0.0,1.0
2020-02-14,39.124,39.6,39.055,39.18,9212,32.3244640857738,32.7177379050364,32.2674559060908,32.3707315939224,11149.768393488,0.0,1.0
2020-02-18,38.83,39.016,38.69,38.92,15561,32.081559667994,32.2352338914874,31.9658908976227,32.1559181632327,18834.2972178753,0.0,1.0
2020-02-19,38.93,39.02,38.89,39.02,16166,32.1641802182592,32.238538713498,32.1311319981532,32.238538713498,19566.5605567876,0.0,1.0
2020-02-20,38.9,39.02,38.595,38.89,9827,32.1393940531797,32.238538713498,31.8874013748707,32.1311319981532,11894.1352586634,0.0,1.0
2020-02-21,38.576,38.684,38.5,38.684,52597,31.8717034703203,31.9609336646067,31.8089118521187,31.9609336646067,63660.9170855721,0.0,1.0
2020-02-24,37.416,37.728,37.32,37.5,34172,30.9133050872435,31.171081204071,30.8339893589888,30.9827063494663,41360.1699459697,0.0,1.0
2020-02-25,36.31,37.66,36.16,37.66,28698,29.9995218013099,31.1148992298907,29.875590975912,31.1148992298907,34734.6996695961,0.0,1.0
2020-02-26,36.07,36.87,36.0,36.45,81745,29.8012324806733,30.4621968827952,29.7433980954876,30.1151905716812,98940.2754370038,0.0,1.0
2020-02-27,34.752,37.5,34.75,37.5,125880,28.7122936281774,30.9827063494663,28.7106412171721,30.9827063494663,152359.188598814,0.0,1.0
2020-02-28,34.23,34.23,33.212,33.51,84700,28.2810143557928,28.2810143557928,27.4399371540926,27.6861463938831,102516.867447724,0.0,1.0
2020-03-02,35.7,35.7,34.11,34.44,46405,29.4955364446919,29.4955364446919,28.1818696954745,28.4545175113498,56166.4136235141,0.0,1.0
2020-03-03,34.76,36.0,34.445,35.77,69959,28.7189032721986,29.7433980954876,28.4586485388631,29.5533708298776,84675.0593834161,0.0,1.0
2020-03-04,36.22,36.22,35.146,35.49,18066,29.9251633060711,29.9251633060711,29.0378185962224,29.3220332891349,21866.2305467602,0.0,1.0
2020-03-05,35.1,35.575,34.892,35.42,22008,28.9998131431004,29.3922607568603,28.8279623985487,29.2641989039492,26637.4405996401,0.0,1.0
2020-03-06,34.49,34.55,33.69,33.81,75059,28.4958277864824,28.5454001166416,27.8348633843605,27.9340080446788,90847.8577775531,0.0,1.0
2020-03-09,32.05,34.312,31.68,33.0,70162,26.4798863600105,28.3487632070103,26.1741903240291,27.2647815875303,84920.7609665553,0.0,1.0
2020-03-10,33.18,33.48,31.54,33.48,51577,27.4134985780078,27.6613602288035,26.0585215536578,27.6613602288035,62426.3574067446,0.0,1.0
2020-03-11,31.41,32.36,31.04,32.36,499242,25.9511148383129,26.7360100658328,25.6454188023315,26.7360100658328,604258.865859939,0.0,1.0
2020-03-12,28.45,30.25,27.54,29.6,146910,23.5055465504617,24.9927164552361,22.753699543048,24.455682878512,177812.904329932,0.0,1.0
2020-03-13,30.78,30.78,28.317,29.92,44698,25.4306053716419,25.4306053716419,23.395661218609,24.7200686393608,54100.3416904178,0.0,1.0
2020-03-16,27.52,29.489,27.38,28.27,66828,22.737175432995,24.3639740677176,22.6215066626236,23.3568295599843,80885.4453104665,0.0,1.0
2020-03-17,29.55,29.935,27.52,28.29,117240,24.4143726033794,24.7324617219006,22.737175432995,23.3733536700373,141901.74190757,0.0,1.0
2020-03-18,27.51,29.001,27.135,28.0,81293,22.7289133779685,23.9607857824232,22.4190863144738,23.1337540742681,98393.1960499154,0.0,1.0
2020-03-19,27.82,28.72,27.08,27.84,29109,22.9850370837907,23.7286220361779,22.3736450118279,23.0015611938438,35232.154599006,0.0,1.0
2020-03-20,26.91,28.835,26.9,28.28,24834,22.233190076377,23.8236356689829,22.2249280213505,23.3650916150108,30057.8971215677,0.0,1.0
2020-03-23,25.72,26.765,25.211,26.11,55810,21.487812258049,22.3608590624682,21.0625674509205,21.8136383381672,66802.2031634379,0.28783,1.0
2020-03-24,28.05,28.16,27.007,27.8,39773,23.4344142238832,23.5263138875063,22.563038322439,23.2255513520126,47606.5942737755,0.0,1.0
2020-03-25,28.54,29.7,28.0,28.47,95978,23.8437854527496,24.8129091782293,23.3926416495091,23.7853038486258,114881.595685727,0.0,1.0
2020-03-26,30.37,30.37,28.716,28.84,80493,25.3726616748425,25.3726616748425,23.9908249145465,24.0944208989943,96346.7073863931,0.0,1.0
2020-03-27,29.01,29.983,28.92,29.32,60924,24.2364476518664,25.0493419491868,24.1612570179929,24.4954376129859,72923.444284703,0.0,1.0
2020-03-30,30.09,30.206,28.92,28.93,55841,25.1387352583474,25.2356476308954,24.1612570179929,24.1696115328678,66839.3088487642,0.0,1.0
2020-03-31,29.99,30.32,29.71,30.0,44034,25.0551901095992,25.3308891004684,24.8212636931041,25.063544624474,52706.8305697691,0.0,1.0
2020-04-01,28.5,29.28,28.5,28.85,53544,23.8103673932503,24.4620195534866,23.8103673932503,24.1027754138692,64089.8972618368,0.0,1.0
2020-04-02,29.4,30.22,28.5,28.5,17606,24.5622737319845,25.2473439517201,23.8103673932503,23.8103673932503,21073.6353502148,0.0,1.0
2020-04-03,29.15,29.36,28.845,29.32,19908,24.3534108601139,24.5288556724852,24.0985981564318,24.4954376129859,23829.031725098,0.0,1.0
2020-04-06,30.87,30.87,30.14,30.26,24709,25.7903874185837,25.7903874185837,25.1805078327215,25.2807620112194,29575.6251203259,0.0,1.0
2020-04-07,31.27,32.31,31.05,32.2,38970,26.1245680135767,26.9934375605585,25.9407686863306,26.9015378969354,46645.4373280626,0.0,1.0
2020-04-08,32.09,32.26,31.15,31.6,613470,26.8096382333124,26.9516649861844,26.0243138350788,26.400267004446,734297.573457697,0.0,1.0
2020-04-09,32.67,33.02,32.233,32.8,149671,27.2942000960522,27.5866081166711,26.9291077960223,27.4028087894249,179149.839628649,0.0,1.0
2020-04-13,32.45,32.97,31.8,32.68,604782,27.110400768806,27.5448355422969,26.5673573019424,27.302554610927,723898.405905577,0.0,1.0
2020-04-14,33.09,33.1,32.471,33.1,30732,27.6450897207948,27.6534442356696,27.1279452500432,27.6534442356696,36784.9006919687,0.0,1.0
2020-04-15,32.12,32.52,31.8,31.98,42528,26.8347017779368,27.1688823729298,26.5673573019424,26.7177385696893,50904.2124374607,0.0,1.0
2020-04-16,31.927,32.16,31.7,32.16,100918,26.6734596408527,26.8681198374361,26.4838121531942,26.8681198374361,120794.566186128,0.0,1.0
2020-04-17,32.97,32.97,32.271,32.36,51330,27.5448355422969,27.5448355422969,26.9608549525467,27.0352101349326,61439.8331549769,0.0,1.0
2020-04-20,32.19,32.826,32.026,32.15,26434,26.8931833820606,27.4245305280995,26.7561693381135,26.8597653225613,31640.3769651015,0.0,1.0
2020-04-21,31.73,31.73,31.13,31.59,38876,26.5088756978187,26.5088756978187,26.0076048053292,26.3919124895711,46532.9233144921,0.0,1.0
2020-04-22,31.96,32.11,31.745,32.08,19459,26.7010295399396,26.826347263062,26.5214074701309,26.8012837184375,23291.5977666608,0.0,1.0
2020-04-23,31.83,32.59,31.59,31.92,28809,26.5924208465669,27.2273639770536,26.3919124895711,26.6676114804403,34483.1512441405,0.0,1.0
2020-04-24,32.38,32.69,31.855,31.95,23413,27.0519191646823,27.3109091258018,26.613307133754,26.6926750250648,28024.3680821639,0.0,1.0
2020-04-27,32.8,33.1,32.49,32.52,21424,27.4028087894249,27.6534442356696,27.1438188283053,27.1688823729298,25643.6194333182,0.0,1.0
2020-04-28,33.25,33.49,32.73,33.46,20802,27.778761958792,27.9792703157878,27.3443271853011,27.9542067711633,24899.1118116078,0.0,1.0
2020-04-29,33.63,33.9,33.37,33.78,62110,28.0962335240354,28.3218054256556,27.8790161372899,28.2215512471577,74343.0359878357,0.0,1.0
2020-04-30,33.175,33.41,33.0,33.2,25960,27.7161030972308,27.9124341967892,27.5698990869214,27.7369893844179,31073.0190668849,0.0,1.0
2020-05-01,32.2,32.63,31.98,32.49,49475,26.9015378969354,27.2607820365529,26.7177385696893,27.1438188283053,59219.4768233486,0.0,1.0
2020-05-04,32.3,32.3,31.746,32.02,15217,26.9850830456837,26.9850830456837,26.5222429216184,26.7511566291886,18214.1036648993,0.0,1.0
2020-05-05,32.43,32.87,32.43,32.71,17593,27.0936917390564,27.4612903935487,27.0936917390564,27.3276181555515,21058.0749015295,0.0,1.0
2020-05-06,32.18,32.605,32.04,32.59,33211,26.8848288671858,27.2398957493658,26.7678656589382,27.2273639770536,39752.1585604897,0.0,1.0
2020-05-07,32.34,32.56,32.2,32.52,27749,27.018501105183,27.2023004324291,26.9015378969354,27.1688823729298,33214.3761974957,0.0,1.0
2020-05-08,32.99,32.99,32.3,32.55,34139,27.5615445720466,27.5615445720466,26.9850830456837,27.1939459175543,40862.9352050994,0.0,1.0
2020-05-11,32.75,33.153,32.51,32.9,243935,27.3610362150508,27.6977231645062,27.160527858055,27.4863539381732,291979.850003103,0.0,1.0
2020-05-12,32.23,32.867,32.15,32.867,11195,26.9266014415599,27.4587840390862,26.8597653225613,27.4587840390862,13399.9402331963,0.0,1.0
2020-05-13,31.29,32.14,31.18,32.14,16261,26.1412770433264,26.8514108076865,26.0493773797033,26.8514108076865,19463.7273900853,0.0,1.0
2020-05-14,31.7,31.863,30.895,30.94,11746,26.4838121531942,26.6199907456538,25.8112737057708,25.8488690227075,14059.4638659333,0.0,1.0
2020-05-15,31.95,31.96,31.5,31.5,13802,26.6926750250648,26.7010295399396,26.3167218556977,26.3167218556977,16520.4086733877,0.0,1.0
2020-05-18,33.16,33.22,32.845,32.93,83202,27.7035713249186,27.7536984141675,27.4404041063616,27.5114174827976,99589.2655008842,0.0,1.0
2020-05-19,32.56,33.07,32.56,33.02,21154,27.2023004324291,27.6283806910452,27.2023004324291,27.5866081166711,25320.4408837012,0.0,1.0
2020-05-20,33.09,33.21,32.901,33.06,19510,27.6450897207948,27.7453438992927,27.4871893896606,27.6200261761704,23352.6426038106,0.0,1.0
2020-05-21,32.9,33.21,32.775,33.08,25559,27.4863539381732,27.7453438992927,27.3819225022378,27.63673520592,30593.0390728239,0.0,1.0
2020-05-22,32.8,32.85,32.56,32.56,159951,27.4028087894249,27.444581363799,27.2023004324291,27.2023004324291,191454.563665921,0.0,1.0
2020-05-26,33.65,33.865,33.55,33.55,31853,28.112942553785,28.2925646235937,28.0293974050368,28.0293974050368,38126.690151675,0.0,1.0
2020-05-27,34.4,34.45,33.93,34.45,20821,28.7395311693969,28.781303743771,28.3468689702801,28.781303743771,24921.8540058401,0.0,1.0
2020-05-28,34.22,34.8,34.22,34.8,35369,28.58914990165,29.0737117643898,28.58914990165,29.0737117643898,42335.1930422439,0.0,1.0
2020-05-29,34.3,34.37,33.68,34.16,24930,28.6559860206486,28.7144676247724,28.1380060984095,28.5390228124011,29840.1527479753,0.0,1.0
2020-06-01,34.16,34.28,33.957,34.06,15694,28.5390228124011,28.639276990899,28.3694261604421,28.4554776636528,18785.0524358895,0.0,1.0
2020-06-02,34.618,34.619,34.265,34.4,15023,28.921659593668,28.9224950451555,28.6267452185867,28.7395311693969,17981.8938922115,0.0,1.0
2020-06-03,35.35,35.37,34.91,34.91,25233,29.5332100825052,29.5499191122548,29.1656114280129,29.1656114280129,30202.8308981011,0.0,1.0
2020-06-04,35.36,35.47,35.14,35.24,23499,29.54156459738,29.6334642610031,29.3577652701339,29.4413104188821,28127.3064350049,0.0,1.0
2020-06-05,36.37,36.809,36.323,36.42,35809,30.3853705997373,30.7521338027421,30.3461043798256,30.4271431741114,42861.8543823606,0.0,1.0
2020-06-08,37.17,37.17,36.629,36.8,32429,31.0537317897233,31.0537317897233,30.6017525349953,30.7446147393548,38816.1377241914,0.0,1.0
2020-06-09,36.49,36.7,36.465,36.5,27058,30.4856247782352,30.6610695906065,30.4647384910482,30.49397929311,32387.2785019943,0.0,1.0
2020-06-10,36.08,36.66,36.0,36.66,54072,30.1430896683674,30.6276515311072,30.0762535493688,30.6276515311072,64721.8908699768,0.0,1.0
2020-06-11,33.57,35.05,33.551,34.9,47510,28.0461064347864,29.2825746362605,28.0302328565242,29.1572569131381,56867.4551566911,0.0,1.0
2020-06-12,34.1,34.521,33.5,34.39,32306,28.4888957231521,28.8406207993822,27.9876248306626,28.731176654522,38668.911940477,0.0,1.0
2020-06-15,34.39,34.45,33.0,33.14,17867,28.731176654522,28.781303743771,27.5698990869214,27.686862295169,21386.0412815113,0.0,1.0
2020-06-16,34.99,35.49,34.396,35.49,17580,29.2324475470115,29.6501732907527,28.7361893634469,29.6501732907527,21042.5144528442,0.0,1.0
2020-06-17,34.73,35.1,34.53,35.05,673286,29.0152301602661,29.3243472106346,28.8481398627696,29.2825746362605,805894.788731379,0.0,1.0
2020-06-18,34.55,34.627,34.24,34.46,15593,28.8648488925192,28.9291786570554,28.6058589313997,28.7896582586458,18664.1597191809,0.0,1.0
2020-06-19,34.54,35.1,34.26,35.1,21499,28.8564943776444,29.3243472106346,28.6225679611493,29.3243472106346,25733.3912526563,0.0,1.0
2020-06-22,34.063,34.2,33.87,34.2,25036,28.7197393236584,28.8352489466318,28.5570140883748,28.8352489466318,29693.9069811643,0.31331,1.0
2020-06-23,34.08,34.35,34.04,34.35,22726,28.7340726345383,28.9617193367486,28.7003471971738,28.9617193367486,26954.1352474014,0.0,1.0
2020-06-24,33.05,33.68,32.935,33.68,23541,27.8656426224029,28.3968182608935,27.76868198998,28.3968182608935,27920.7646686208,0.0,1.0
2020-06-25,33.42,33.5,32.73,32.91,20170,28.1776029180244,28.2450537927533,27.595839123487,27.7476035916272,23922.5956147182,0.0,1.0
2020-06-26,32.78,33.35,32.59,33.35,26896,27.6379959201927,28.1185834026365,27.4778000927114,28.1185834026365,31899.9569486098,0.0,1.0
2020-06-29,33.1801,33.265,33.06,33.07,8313,27.9753346074309,28.046916848237,27.874073981744,27.8825053410851,9859.62009643789,0.0,1.0
2020-06-30,33.42,33.56,33.12,33.17,135230,28.1776029180244,28.2956419488,27.9246621377907,27.9668189344963,160389.321020245,0.0,1.0
2020-07-01,33.3,33.802,33.3,33.56,21665,28.0764266059309,28.4996808448552,28.0764266059309,28.2956419488,25695.7379272618,0.0,1.0
2020-07-02,33.62,34.025,33.521,33.85,15395,28.3462301048468,28.6877001581621,28.2627596473697,28.5401513696925,18259.2146499051,0.0,1.0
2020-07-06,33.99,34.164,33.85,33.98,18003,28.6581904004682,28.8048960530037,28.5401513696925,28.6497590411271,21352.4287978072,0.0,1.0
2020-07-07,33.53,33.792,33.53,33.77,122363,28.2703478707767,28.491249485514,28.2703478707767,28.4727004949636,145128.436648674,0.0,1.0
2020-07-08,33.52,33.703,33.32,33.48,20137,28.2619165114356,28.4162103873781,28.0932893246132,28.2281910740711,23883.4560185215,0.0,1.0
2020-07-09,32.82,33.51,32.61,33.51,25400,27.6717213575571,28.2534851520944,27.4946628113936,28.2534851520944,30125.6285876967,0.0,1.0
2020-07-10,33.4,33.49,32.67,32.67,20100,28.1607401993421,28.2366224334122,27.5452509674403,27.5452509674403,23839.5722288466,0.0,1.0
2020-07-13,33.65,34.065,33.55,33.69,19178,28.3715241828701,28.7214255955266,28.2872105894589,28.4052496202346,22746.0356320806,0.0,1.0
2020-07-14,34.21,34.35,33.48,33.48,343337,28.8436803059729,28.9617193367486,28.2281910740711,28.2281910740711,407214.289071417,0.0,1.0
2020-07-15,34.67,35.0,34.39,35.0,64100,29.2315228356644,29.5097576939214,28.995444774113,29.5097576939214,76025.7004909983,0.0,1.0
2020-07-16,34.79,34.86,34.43,34.64,25541,29.3326991477579,29.3917186631457,29.0291702114775,29.206228757641,30292.8614078094,0.0,1.0
2020-07-17,34.8,34.878,34.62,34.87,7554,29.341130507099,29.4068951099597,29.1893660389588,29.4001500224868,8959.40938391577,0.0,1.0
2020-07-20,34.45,34.64,34.28,34.64,670558,29.0460329301598,29.206228757641,28.9026998213607,29.206228757641,795314.222618452,0.0,1.0
2020-07-21,34.9,35.06,34.6,34.93,37508,29.4254441005102,29.5603458499681,29.1725033202766,29.4507381785335,44486.3022467451,0.0,1.0
2020-07-22,35.08,35.13,34.74,34.74,9803,29.5772085686503,29.6193653653559,29.2905423510522,29.2905423510522,11626.8321671335,0.0,1.0
2020-07-23,34.8474,35.06,34.765,35.0,6977,29.3810951503759,29.5603458499681,29.3116207494051,29.5097576939214,8275.05947465983,0.0,1.0
2020-07-24,34.61,34.84,34.5001,34.71,10880,29.1809346796177,29.3748559444635,29.0882740404588,29.2652482730289,12904.2062611866,0.0,1.0
2020-07-27,34.77,34.77,34.5,34.6,8216,29.3158364290756,29.3158364290756,29.0881897268654,29.1725033202766,9744.57340458725,0.0,1.0
2020-07-28,34.57,34.76,34.54,34.76,10130,29.1472092422532,29.3074050697345,29.1219151642298,29.3074050697345,12014.6699839908,0.0,1.0
2020-07-29,34.746,34.746,34.5,34.57,6029,29.2956011666569,29.2956011666569,29.0881897268654,29.1472092422532,7150.68562028439,0.0,1.0
2020-07-30,34.1,34.5,33.891,34.5,33772,28.7509353532205,29.0881897268654,28.5747199429911,29.0881897268654,40055.2255379407,0.0,1.0
2020-07-31,33.9459,34.05,33.57,34.05,17627,28.6210081057739,28.7087785565149,28.3040733081412,28.7087785565149,20906.4746108397,0.0,1.0
2020-08-03,34.12,34.14,33.965,34.11,60769,28.7677980719028,28.784660790585,28.6371120021154,28.7593667125617,72074.9733718795,0.0,1.0
2020-08-04,34.32,34.321,33.99,33.99,11129,28.9364252587252,28.9372683946593,28.6581904004682,28.6581904004682,13199.5323052156,0.0,1.0
2020-08-05,34.62,34.7302,34.51,34.51,21188,29.1893660389588,29.282279618898,29.0966210862065,29.0966210862065,25129.9928549653,0.0,1.0
2020-08-06,34.7061,34.75,34.55,34.55,4076,29.2619600428858,29.2989737103934,29.130346523571,29.130346523571,4834.33315446661,0.0,1.0
2020-08-07,35.0,35.0,34.531,34.61,8422,29.5097576939214,29.5097576939214,29.1143269408228,29.1809346796177,9988.89936872367,0.0,1.0
2020-08-10,35.5801,35.63,34.98,34.98,19061,29.9988608492998,30.040933332412,29.4928949752391,29.4928949752391,22607.267972838,0.0,1.0
2020-08-11,35.5,36.2,35.475,35.94,39463,29.9313256609774,30.5215208148558,29.9102472626246,30.3023054719867,46805.0268093021,0.0,1.0
2020-08-12,35.71,35.947,35.585,35.8,25673,30.1083842071409,30.3082074235255,30.0029922153769,30.184266441211,30449.419792596,0.0,1.0
2020-08-13,35.4272,35.5919,35.37,35.415,7308,29.869945364974,30.0088098533223,29.8217179895428,29.8596591065779,8667.64148499558,0.0,1.0
2020-08-14,35.54,35.61,35.14,35.14,10470,29.9650510983419,30.0240706137297,29.6277967246971,29.6277967246971,12417.9264296529,0.0,1.0
2020-08-17,35.31,35.64,35.26,35.64,22445,29.7711298334961,30.0493646917531,29.7289730367905,30.0493646917531,26620.8556555454,0.0,1.0
2020-08-18,35.2501,35.44,35.214,35.4,11268,29.7206259910428,29.8807375049307,29.6901887838214,29.8470120675662,13364.3930285892,0.0,1.0
2020-08-19,35.1093,35.3754,35.1093,35.19,12120,29.6019124515198,29.826270923587,29.6019124515198,29.6699535214027,14374.9062394836,0.0,1.0
2020-08-20,34.96,34.9999,34.79,34.96,8559,29.4760322565569,29.509673380328,29.3326991477579,29.4760322565569,10151.3879953581,0.0,1.0
2020-08-21,34.99,34.99,34.79,34.95,13694,29.5013263345803,29.5013263345803,29.3326991477579,29.4676008972158,16241.7463732251,0.0,1.0
2020-08-24,35.5158,35.5158,34.95,35.14,14350,29.9446472087364,29.9446472087364,29.4676008972158,29.6277967246971,17019.794103679,0.0,1.0
2020-08-25,35.33,35.74,35.2301,35.74,17756,29.7879925521784,30.1336782851643,29.7037632723606,30.1336782851643,21059.4748505174,0.0,1.0
2020-08-26,35.2916,35.3999,35.12,35.3,7072,29.7556161323085,29.8469277539728,29.6109340060148,29.762698474155,8387.73406977128,0.0,1.0
2020-08-27,35.472,35.5803,35.26,35.26,8903,29.9077178548223,29.9990294764866,29.7289730367905,29.7289730367905,10559.3886344986,0.0,1.0
2020-08-28,35.6857,35.7039,35.37,35.43,17454,30.087896003942,30.1032410779428,29.8217179895428,29.8723061455896,20701.2882428999,0.0,1.0
2020-08-31,35.43,35.5846,35.385,35.54,13936,29.8723061455896,30.0026549610033,29.8343650285545,29.9650510983419,16528.7700786669,0.0,1.0
2020-09-01,35.59,35.59,35.1485,35.44,291522,30.0072078950475,30.0072078950475,29.634963380137,29.8807375049307,345759.192800886,0.0,1.0
2020-09-02,36.3766,36.41,35.7,35.7,60795,30.67041862082,30.6985793610194,30.0999528477998,30.0999528477998,72105.810629489,0.0,1.0
2020-09-03,35.68,36.5992,35.4891,36.38,70592,30.0830901291176,30.8581006797534,29.9221354792956,30.673285282996,83725.5265064048,0.0,1.0
2020-09-04,35.71,36.07,35.23,35.83,27545,30.1083842071409,30.4119131434213,29.7036789587671,30.2095605192344,32669.7023404766,0.0,1.0
2020-09-08,35.06,35.46,34.98,35.46,31326,29.5603458499681,29.8976002236129,29.4928949752391,29.8976002236129,37154.1512259128,0.0,1.0
2020-09-09,35.56,35.79,35.2979,35.3139,12785,29.9819138170241,30.1758350818699,29.7609278886934,29.7744180636391,15163.6284052639,0.0,1.0
2020-09-10,34.88,35.5434,34.88,35.54,12414,29.4085813818279,29.9679177605179,29.4085813818279,29.9650510983419,14723.6044601444,0.0,1.0
2020-09-11,35.3353,35.4129,35.1067,35.12,108722,29.7924611726291,29.8578885211162,29.5997202980911,29.6109340060148,128949.550839038,0.0,1.0
2020-09-14,35.6223,35.6799,35.56,35.56,9930,30.0344411857193,30.0830058155242,29.9819138170241,29.9819138170241,11777.460310072,0.0,1.0
2020-09-15,35.52,35.8799,35.51,35.73,27049,29.9481883796596,30.2516330023466,29.9397570203185,30.1252469258232,32081.4223491578,0.0,1.0
2020-09-16,35.67,35.9175,35.6257,35.7,7511,30.0746587697764,30.2833349134692,30.0373078478953,30.0999528477998,8908.40930402323,0.0,1.0
2020-09-17,35.7191,35.7191,35.198,35.35,9771,30.1160567441413,30.1160567441413,29.6766986088756,29.8048552708606,11588.8786193065,0.0,1.0
2020-09-18,35.4837,35.75,35.425,35.595,11173,29.9175825452514,30.1421096445054,29.868090465919,30.011423574718,13251.7184334777,0.0,1.0
2020-09-21,34.19,35.1,33.81,34.52,28057,29.1817778155518,29.9584791262319,28.8574410044986,29.4634387304138,32872.1860629334,0.421,1.0
2020-09-22,34.2335,34.39,34.0,34.06,7357,29.2189058452382,29.3524814003167,29.0196094100252,29.0708204854546,8619.61980486155,0.0,1.0
2020-09-23,33.61,34.49,33.5487,34.49,17941,28.6867374197337,29.4378331926991,28.6344167710033,29.4378331926991,21020.0623785539,0.0,1.0
2020-09-24,33.5,33.8884,33.1986,33.46,27525,28.5928504481131,28.9243568097264,28.3356001458724,28.5587097311601,32248.8833938853,0.0,1.0
2020-09-25,33.7805,33.856,33.3966,33.41,10029,28.8322622257458,28.8967028289945,28.5045966947896,28.5160338349689,11750.192608802,0.0,1.0
2020-09-28,34.42,34.62,34.24,34.24,13595,29.3780869380314,29.5487905227962,29.224453711743,29.224453711743,15928.1950859172,0.0,1.0
2020-09-29,34.0994,34.37,33.86,34.37,39876,29.1044490916533,29.3354110418402,28.9001169006898,29.3354110418402,46719.5812612016,0.0,1.0
2020-09-30,34.4536,34.605,34.21,34.21,12750,29.4067651402719,29.5359877539389,29.1988481740283,29.1988481740283,14938.1748691022,0.0,1.0
2020-10-01,34.27,34.45,34.09,34.45,10294,29.2500592494577,29.4036924757461,29.0964260231694,29.4036924757461,12060.6723217677,0.0,1.0
2020-10-02,34.292,34.38,33.7309,33.8,11180,29.2688366437819,29.3439462210784,28.7899277367241,28.8489058252603,13098.7290224755,0.0,1.0
2020-10-05,34.7902,34.7902,34.5,34.5,9423,29.6940592734311,29.6940592734311,29.4463683719373,29.4463683719373,11040.1899444353,0.0,1.0
2020-10-06,34.5057,35.1799,34.5,34.89,15372,29.4512334241031,30.0266752083454,29.4463683719373,29.7792403622288,18010.1665951246,0.0,1.0
2020-10-07,34.96,35.0627,34.59,34.59,6853,29.8389866168965,29.9266429076732,29.5231849850815,29.5231849850815,8029.12253944764,0.0,1.0
2020-10-08,35.4056,35.5,35.16,35.16,15094,30.2193142037526,30.2998862957616,30.0096902016613,30.0096902016613,17684.4558019003,0.0,1.0
2020-10-09,35.373,35.64,35.32,35.6,16862,30.1914895194359,30.419378805097,30.1462530694732,30.385238088144,19755.8827170825,0.0,1.0
2020-10-12,35.73,35.74,35.5,35.5,9679,30.4961954182412,30.5047305974794,30.2998862957616,30.2998862957616,11340.1250633757,0.0,1.0
2020-10-13,35.2826,35.53,35.26,35.48,7258,30.1143314991222,30.3254918334763,30.0950419940438,30.2828159372851,8503.62927058382,0.0,1.0
2020-10-14,35.11,35.4,35.06,35.06,19491,29.9670143054701,30.2145345033792,29.9243384092789,29.9243384092789,22836.0757940134,0.0,1.0
2020-10-15,35.3347,35.4192,34.91,34.99,10677,30.1587997829534,30.2309220475166,29.7963107207053,29.8645921546112,12509.40337862,0.0,1.0
2020-10-16,35.45,35.65,35.3601,35.47,10444,30.2572103995704,30.4279139843352,30.1804791382186,30.2742807580469,12236.4155555218,0.0,1.0
2020-10-19,34.9644,35.5718,34.9644,35.57,4346,29.8427420957613,30.3611688826922,29.8427420957613,30.3596325504293,5091.86729263672,0.0,1.0
2020-10-20,35.03,35.32,35.03,35.08,12108,29.8987328715642,30.1462530694732,29.8987328715642,29.9414087677554,14185.9938286345,0.0,1.0
2020-10-21,34.9,35.08,34.9,34.97,4467,29.787775541467,29.9414087677554,29.787775541467,29.8475217961347,5233.6335011984,0.0,1.0
2020-10-22,35.2437,35.2614,34.82,34.98,5039,30.0811296518854,30.0962369191371,29.7194941075611,29.856056975373,5903.80103258087,0.0,1.0
2020-10-23,35.0812,35.35,34.99,35.35,11157,29.942432989264,30.1718586071879,29.8645921546112,30.1718586071879,13071.7817266332,0.0,1.0
2020-10-26,34.3054,34.77,34.05,34.77,24347,29.2802737839611,29.6768182113699,29.0622853062164,29.6768182113699,28525.4700814142,0.0,1.0
2020-10-27,33.87,34.28,33.86,34.28,25833,28.908652079928,29.258594428696,28.9001169006898,29.258594428696,30266.4997171386,0.0,1.0
2020-10-28,32.8703,33.37,32.83,33.22,30573,28.0553902114809,28.4818931180159,28.0209934391508,28.3538654294423,35819.9859037695,0.0,1.0
2020-10-29,33.2152,33.4,32.52,32.87,22568,28.3497685434079,28.5074986557306,27.7564028827653,28.0551341561038,26441.1553290901,0.0,1.0
2020-10-30,33.28,33.28,32.72,33.2,25848,28.4050765048717,28.4050765048717,27.9271064675301,28.3367950709658,30284.074040514,0.0,1.0
2020-11-02,34.02,34.02,33.4491,33.58,10300,29.0366797685017,29.0366797685017,28.5494063857904,28.661131882019,12067.7020511178,0.0,1.0
2020-11-03,34.6,34.78,34.33,34.49,15276,29.5317201643197,29.6853533906081,29.3012703248872,29.4378331926991,17897.690925522,0.0,1.0
2020-11-04,34.3043,34.87,34.1675,34.47,23938,29.2793349142449,29.7621700037523,29.1625736622657,29.4207628342226,28046.2768640446,0.0,1.0
2020-11-05,34.8739,35.13,34.5,34.5,12584,29.7654987236552,29.9840846639466,29.4463683719373,29.4463683719373,14743.6856904143,0.0,1.0
2020-11-06,34.88,34.9597,34.71,34.84,10976,29.7707051829905,29.8387305615193,29.6256071359404,29.7365644660376,12859.7182245699,0.0,1.0
2020-11-09,36.4809,37.71,36.3176,37.71,34207,31.1371020272408,32.1861609074132,30.9977225502803,32.1861609074132,40077.6586468533,0.0,1.0
2020-11-10,37.1649,37.17,36.31,36.55,20153,31.7209082871366,31.7252612285481,30.9912358140593,31.1960801157771,23611.6892656484,0.0,1.0
2020-11-11,36.94,37.35,36.75,37.35,16482,31.5289521060685,31.8788944548365,31.3667837005419,31.8788944548365,19310.6665249053,0.0,1.0
2020-11-12,36.4895,36.785,36.185,36.71,36171,31.1444422813857,31.3966568278758,30.8845460735812,31.332642983589,42378.7233874742,0.0,1.0
2020-11-13,37.129,37.17,36.53,36.53,911596,31.6902669936713,31.7252612285481,31.1790097573006,31.1790097573006,1068045.52611562,0.0,1.0
2020-11-16,38.14,38.16,37.65,37.88,200916,32.5531736146577,32.5702439731341,32.1349498319838,32.3312589544634,235397.51701965,0.0,1.0
2020-11-17,37.5309,37.65,37.1741,37.54,49754,32.0332958472563,32.1349498319838,31.7287606520358,32.0410628603631,58292.8590146911,0.0,1.0
2020-11-18,37.1593,37.73,36.9854,37.73,29723,31.7161285867632,32.2032312658897,31.5677018198102,32.2032312658897,34824.1075791627,0.0,1.0
2020-11-19,37.1,37.1,36.4651,37.07,22463,31.6655149738804,31.6655149738804,31.1236164440444,31.6399094361657,26318.1350654622,0.0,1.0
2020-11-20,36.9,37.05,36.7947,37.01,23478,31.4948113891156,31.6228390776892,31.4049359517369,31.5886983607362,27507.3309471985,0.0,1.0
2020-11-23,37.61,37.61,37.1138,37.19,16974,32.1008091150308,32.1008091150308,31.6772935212292,31.7423315870246,19887.1043316189,0.0,1.0
2020-11-24,38.26,38.34,37.79,38.0,27618,32.6555957655166,32.7238771994225,32.2544423413192,32.4336811053223,32357.8441988129,0.0,1.0
2020-11-25,38.07,38.268,37.88,38.01,27964,32.49342735999,32.6624239089072,32.3312589544634,32.4422162845605,32763.2252580058,0.0,1.0
2020-11-27,37.9507,38.26,37.8484,38.26,7484,32.3916026716777,32.6555957655166,32.3042877880705,32.6555957655166,8768.41574277341,0.0,1.0
2020-11-30,37.35,37.95,37.29,37.95,15980,31.8788944548365,32.3910052091311,31.827683379407,32.3910052091311,18722.5125026081,0.0,1.0
2020-12-01,37.74,38.0,37.606,37.68,15108,32.211766445128,32.4336811053223,32.0973950433355,32.1605553696985,17700.8585037173,0.0,1.0
2020-12-02,38.18,38.18,37.63,37.7,25619,32.5873143316106,32.5873143316106,32.1178794735073,32.177625728175,30015.7727036494,0.0,1.0
2020-12-03,38.28,38.3399,37.9873,38.0165,18714,32.6726661239931,32.7237918476301,32.4228414276897,32.4477641510654,21925.7258431669,0.0,1.0
2020-12-04,38.7235,38.749,38.3774,38.3774,8150,33.0512013232091,33.0729660302666,32.7557987697735,32.7557987697735,9548.71570064181,0.0,1.0
2020-12-07,38.22,39.0,38.2,39.0,37875,32.6214550485636,33.2871990291465,32.6043846900871,33.2871990291465,44375.1665229213,0.0,1.0
2020-12-08,38.64,38.64,38.22,38.22,54058,32.9799325765698,32.9799325765698,32.6214550485636,32.6214550485636,63335.5182018766,0.0,1.0
2020-12-09,38.48,38.8575,38.3683,38.57,19787,32.8433697087579,33.1655727250016,32.7480317566667,32.9201863219021,23182.8757752883,0.0,1.0
2020-12-10,38.53,38.53,38.285,38.355,17057,32.8860456049491,32.8860456049491,32.6769337136122,32.7366799682799,19984.3489209629,0.0,1.0
2020-12-11,38.44,38.44,38.0925,38.0925,31428,32.8092289918049,32.8092289918049,32.512631513276,32.512631513276,36821.7223361682,0.0,1.0
2020-12-14,38.02,38.79,38.02,38.79,19701,32.4507514637988,33.1079602651434,32.4507514637988,33.1079602651434,23082.1163212692,0.0,1.0
2020-12-15,38.34,38.492,38.0301,38.41,16627,32.7238771994225,32.8536119238438,32.4593719948294,32.7836234540902,19480.5516508676,0.0,1.0
2020-12-16,38.2761,38.65,38.1692,38.65,11909,32.6693374040901,32.988467755808,32.5780963380333,32.988467755808,13952.8411385207,0.0,1.0
2020-12-17,38.28,38.4,38.24,38.26,42219,32.6726661239931,32.775088274852,32.6385254070401,32.6555957655166,49464.6905724412,0.0,1.0
2020-12-18,38.28,38.31,38.111,38.22,11513,32.6726661239931,32.6982716617078,32.5284215948668,32.6214550485636,13488.8790014097,0.0,1.0
2020-12-21,38.12,38.12,37.4101,38.02,35255,32.7943094984965,32.7943094984965,32.183588608859,32.7082803550062,40980.2987332791,0.30252,1.0
2020-12-22,37.51,38.25,37.5021,38.25,20209,32.2695317232058,32.9061473850339,32.26273542087,32.9061473850339,23490.8766728361,0.0,1.0
2020-12-23,37.7634,37.859,37.7,37.7,15558,32.4875295728101,32.5697734339869,32.4329870958373,32.4329870958373,18084.5692154973,0.0,1.0
2020-12-24,37.8,38.01,37.6444,38.01,8431,32.5190162393276,32.6996774406572,32.3851548920567,32.6996774406572,9800.16731301308,0.0,1.0
2020-12-28,37.85,38.23,37.825,38.23,22167,32.5620308110727,32.8889415563358,32.5405235252002,32.8889415563358,25766.8495822039,0.0,1.0
2020-12-29,37.8,38.03,37.7,37.94,20306,32.5190162393276,32.7168832693552,32.4329870958373,32.639457040214,23603.629161196,0.0,1.0
2020-12-30,37.9842,38.03,37.9,37.98,17338,32.6774819216367,32.7168832693552,32.6050453828179,32.6738686976101,20153.6354967407,0.0,1.0
2020-12-31,38.2219,38.2333,37.883,38.0,39424,32.8819731957131,32.891780518071,32.5904204284245,32.6910745263082,45826.3309391802,0.0,1.0
2021-01-04,37.78,38.36,37.47,38.22,152497,32.5018104106295,33.0007794428732,32.2351200658096,32.8803386419868,177262.022859988,0.0,1.0
2021-01-05,38.21,38.313,37.78,37.78,23261,32.8717357276378,32.9603457454327,32.5018104106295,32.5018104106295,27038.5116674175,0.0,1.0
2021-01-06,39.23,39.335,38.32,38.57,46252,33.7492329912387,33.8395635919035,32.9663677854771,33.1814406442028,53763.1762022869,0.0,1.0
2021-01-07,39.4611,39.6765,39.305,39.49,22185,33.9480463418447,34.1333531169228,33.8137548488564,33.9729087643134,25787.7727243738,0.0,1.0
2021-01-08,39.4394,39.63,39.09,39.63,26566,33.9293780177073,34.0933495651998,33.6287921903523,34.0933495651998,30880.2330491645,0.0,1.0
2021-01-11,39.67,39.73,39.23,39.23,31280,34.1277612225959,34.1793787086901,33.7492329912387,33.7492329912387,36359.7715040979,0.0,1.0
2021-01-12,40.1,40.11,39.57,39.69,202147,34.4976865396041,34.5062894539532,34.0417320791056,34.144967051294,234975.023345233,0.0,1.0
2021-01-13,39.99,40.11,39.93,39.98,20195,34.4030544817648,34.5062894539532,34.3514369956706,34.3944515674158,23474.6031178151,0.0,1.0
2021-01-14,40.24,40.38,40.1501,40.2,25601,34.6181273404905,34.7385681413769,34.5407871404928,34.5837156830944,29758.5201495016,0.0,1.0
2021-01-15,39.83,39.96,39.6,39.95,60806,34.2654078521804,34.3772457387177,34.0675408221527,34.3686428243687,70680.6990434199,0.0,1.0
2021-01-19,39.86,40.045,39.8,40.0,32023,34.2912165952274,34.4503705106845,34.2395991091333,34.4116573961138,37223.432316999,0.0,1.0
2021-01-20,40.16,40.19,39.81,39.95,33299,34.5493040256983,34.5751127687454,34.2482020234823,34.3686428243687,38706.6506174858,0.0,1.0
2021-01-21,40.02,40.21,39.8,40.21,22475,34.4288632248119,34.5923185974434,34.2395991091333,34.5923185974434,26124.8677926663,0.0,1.0
2021-01-22,39.41,39.63,39.274,39.63,28300,33.9040854495212,34.0933495651998,33.7870858143744,34.0933495651998,32895.829078196,0.0,1.0
2021-01-25,39.37,39.38,38.921,39.15,24997,33.8696737921251,33.8782767064741,33.4834029378537,33.6804096764464,29056.4324900235,0.0,1.0
2021-01-26,39.25,39.6,39.25,39.3,1073704,33.7664388199367,34.0675408221527,33.7664388199367,33.8094533916819,1248070.08002033,0.0,1.0
2021-01-27,38.97,39.23,38.92,39.04,32451,33.5255572181639,33.7492329912387,33.4825426464188,33.5857776186071,37720.9381419272,0.0,1.0
2021-01-28,39.12,39.42,38.97,39.09,15213,33.6546009333993,33.9126883638702,33.5255572181639,33.6287921903523,17683.542323908,0.0,1.0
2021-01-29,38.09,38.85,38.09,38.85,44964,32.7685007554494,33.4223222459756,32.7685007554494,33.4223222459756,52266.0091403535,0.0,1.0
2021-02-01,38.43,38.63,38.15,38.42,30297,33.0609998433164,33.233058130297,32.8201182415436,33.0523969289674,35217.1354622651,0.0,1.0
2021-02-02,38.78,38.9899,38.56,38.56,29173,33.3621018455324,33.5426770177185,33.1728377298538,33.1728377298538,33910.601473435,0.0,1.0
2021-02-03,38.92,39.03,38.62,38.62,16743,33.4825426464188,33.5771747042581,33.2244552159479,33.2244552159479,19462.0094083475,0.0,1.0
2021-02-04,39.3923,39.3923,39.05,39.12,14344,33.8888582911234,33.8888582911234,33.5943805329561,33.6546009333993,16673.4195158178,0.0,1.0
2021-02-05,39.68,39.75,39.55,39.55,24275,34.1363641369449,34.1965845373881,34.0245262504076,34.0245262504076,28217.182009654,0.0,1.0
2021-02-08,39.9,40.02,39.791,39.91,23863,34.3256282526236,34.4288632248119,34.2318564862192,34.3342311669726,27738.2745333212,0.0,1.0
2021-02-09,39.88,40.0473,39.79,39.9,28580,34.3084224239255,34.4523491809848,34.2309961947842,34.3256282526236,33221.3001786163,0.0,1.0
2021-02-10,40.11,40.21,39.7643,40.02,22920,34.5062894539532,34.5923185974434,34.2088867049072,34.4288632248119,26642.1343629771,0.0,1.0
2021-02-11,39.98,40.151,39.8148,40.13,12863,34.3944515674158,34.5415614027842,34.2523314223698,34.5234952826512,14951.9098739518,0.0,1.0
2021-02-12,40.13,40.1516,39.9,39.9,19748,34.5234952826512,34.5420775776451,34.3256282526236,34.3256282526236,22955.0117539299,0.0,1.0
2021-02-16,40.19,40.354,40.135,40.18,30409,34.5751127687454,34.7162005640695,34.5277967398257,34.5665098543964,35347.3239024333,0.0,1.0
2021-02-17,40.51,40.52,40.09,40.22,19253,34.8504060279143,34.8590089422633,34.4890836252551,34.6009215117925,22379.6253442582,0.0,1.0
2021-02-18,40.38,40.46,40.2167,40.36,37707,34.7385681413769,34.8073914561692,34.5980825500573,34.7213623126789,43830.4956555314,0.0,1.0
2021-02-19,40.5,40.68,40.49,40.49,17704,34.8418031135653,34.9966555718478,34.8332001992162,34.8332001992162,20579.0727208615,0.0,1.0
2021-02-22,40.9,40.98,40.44,40.44,19661,35.1859196875264,35.2547430023186,34.7901856274711,34.7901856274711,22853.8832334421,0.0,1.0
2021-02-23,40.8512,40.97,40.6789,40.97,33692,35.1439374655032,35.2461400879696,34.9957092512694,35.2461400879696,39163.4725548614,0.0,1.0
2021-02-24,41.54,41.57,40.83,41.0,40228,35.7365062058642,35.7623149489113,35.1256992870832,35.2719488310167,46760.8979561014,0.0,1.0
2021-02-25,41.05,41.54,40.9,41.5,23846,35.3149634027618,35.7365062058642,35.1859196875264,35.7020945484681,27718.5137879386,0.0,1.0
2021-02-26,40.28,41.1,40.25,41.1,18151,34.6525389978866,35.357977974507,34.6267302548396,35.357977974507,21098.6640847469,0.0,1.0
2021-03-01,40.99,41.13,40.7431,40.96,22683,35.2633459166677,35.3837867175541,35.0509399613901,35.2375371736206,26366.646324407,0.0,1.0
2021-03-02,40.86,41.18,40.85,41.18,136906,35.1515080301303,35.4268012892992,35.1429051157813,35.4268012892992,159139.094550512,0.0,1.0
2021-03-03,40.9657,41.2521,40.85,41.01,27113,35.2424408347995,35.4888283017557,35.1429051157813,35.2805517453657,31516.0640917713,0.0,1.0
2021-03-04,40.51,41.19,40.0201,41.0,78317,34.8504060279143,35.4354042036482,34.4289492539554,35.2719488310167,91035.4291843489,0.0,1.0
2021-03-05,41.44,41.5,40.6313,41.11,209131,35.6504770623739,35.7020945484681,34.954759378968,35.366580888856,243093.202507145,0.0,1.0
2021-03-08,41.91,42.28,41.31,41.31,37815,36.0548140367783,36.3731218676923,35.5386391758366,35.5386391758366,43956.0345085506,0.0,1.0
2021-03-09,41.76,42.17,41.7,42.17,77118,35.9257703215429,36.278489809853,35.8741528354487,36.278489809853,89641.7154364776,0.0,1.0
2021-03-10,42.46,42.59,41.97,42.15,79850,36.5279743259749,36.6398122125122,36.1064315228725,36.261283981155,92817.38345915,0.0,1.0
2021-03-11,42.499,42.77,42.3951,42.77,44043,36.5615256919361,36.7946646707947,36.4721414118497,36.7946646707947,51195.4416993281,0.0,1.0
2021-03-12,42.9,42.9,42.6477,42.71,35122,36.9065025573321,36.9065025573321,36.6894510283061,36.7430471847006,40825.6999605795,0.0,1.0
2021-03-15,43.16,43.17,42.6286,43.16,53510,37.1301783304068,37.1387812447559,36.6730194618995,37.1301783304068,62199.8520838964,0.0,1.0
2021-03-16,42.93,43.28,42.77,43.27,76810,36.9323113003792,37.2334133025952,36.7946646707947,37.2248103882462,89283.6972260153,0.0,1.0
2021-03-17,43.24,43.28,42.8301,43.21,37739,37.1990016451991,37.2334133025952,36.8463681860324,37.173192902152,43867.6923527222,0.0,1.0
2021-03-18,42.98,43.5525,42.91,43.33,55230,36.9753258721243,37.4678427186062,36.9151054716811,37.2764278743403,64199.1745579069,0.0,1.0
2021-03-19,42.64,43.07,42.51,43.07,31669,36.6828267842574,37.0527521012656,36.57098889772,37.0527521012656,36811.9438543247,0.0,1.0
2021-03-22,42.4771,42.529,42.1634,42.38,36417,36.8326465376457,36.8776499478433,36.5606317056807,36.7484494060429,41997.7573188765,0.33705,1.0
2021-03-23,42.05,42.51,41.98,42.51,31412,36.4623005550756,36.8611747109694,36.4016023139613,36.8611747109694,36225.7613999107,0.0,1.0
2021-03-24,42.2896,42.63,42.27,42.27,38576,36.6700619632324,36.9652288385939,36.6530664557205,36.6530664557205,44487.6152987061,0.0,1.0
2021-03-25,42.54,42.6399,41.951,42.37,22991,36.8871882428755,36.9738133041229,36.3764558997854,36.7397782287408,26514.2773572312,0.0,1.0
2021-03-26,43.41,43.41,42.74,42.86,82922,37.6415806681529,37.6415806681529,37.0606117889163,37.1646659165408,95629.4596588374,0.0,1.0
2021-03-29,43.5,43.59,43.18,43.39,34992,37.7196212638713,37.7976618595897,37.442143590206,37.6242383135489,40354.3818574327,0.0,1.0
2021-03-30,43.3088,43.69,43.2521,43.69,36432,37.5538283538563,37.88437363261,37.5046627785537,37.88437363261,42015.0560079443,0.0,1.0
2021-03-31,43.19,43.52,43.19,43.38,271020,37.4508147675081,37.7369636184754,37.4508147675081,37.6155671362468,312552.714077543,0.0,1.0
2021-04-01,43.2,43.4,43.01,43.4,40428,37.4594859448101,37.6329094908509,37.2947335760714,37.6329094908509,46623.4267756141,0.0,1.0
2021-04-05,43.79,43.86,43.38,43.38,63512,37.9710854056304,38.0317836467447,37.6155671362468,37.6155671362468,73244.9560050659,0.0,1.0
2021-04-06,43.64,43.86,43.5821,43.86,39055,37.8410177460998,38.0317836467447,37.790811629521,38.0317836467447,45040.0201029388,0.0,1.0
2021-04-07,43.62,43.66,43.475,43.66,97230,37.8236753914958,37.8583601007039,37.6979433206162,37.8583601007039,112130.102537671,0.0,1.0
2021-04-08,43.49,43.62,43.3501,43.62,77955,37.7109500865693,37.8236753914958,37.5896403161137,37.8236753914958,89901.2870855099,0.0,1.0
2021-04-09,43.69,43.69,43.415,43.62,38676,37.88437363261,37.88437363261,37.645916256804,37.8236753914958,44602.9398924917,0.0,1.0
2021-04-12,43.61,43.78,43.4549,43.78,38918,37.8150042141937,37.9624142283284,37.6805142542391,37.9624142283284,44882.0254094526,0.0,1.0
2021-04-13,43.38,43.68,43.17,43.68,36288,37.6155671362468,37.875702455308,37.433472412904,37.875702455308,41848.9885928932,0.0,1.0
2021-04-14,43.54,43.679,43.35,43.47,39877,37.7543059730795,37.8748353375778,37.5895536043407,37.6936077319652,45987.9882638558,0.0,1.0
2021-04-15,43.705,43.79,43.6301,43.79,53158,37.8973803985631,37.9710854056304,37.8324332805708,37.9710854056304,61304.2475645121,0.0,1.0
2021-04-16,43.99,44.07,43.86,44.0,40970,38.1445089516712,38.2138783700875,38.0317836467447,38.1531801289733,47248.4860739317,0.0,1.0
2021-04-19,43.88,44.08,43.78,44.08,25273,38.0491260013488,38.2225495473896,37.9624142283284,38.2225495473896,29145.984587417,0.0,1.0
2021-04-20,43.81,43.91,43.6629,43.91,28696,37.9884277602345,38.0751395332549,37.8608747421215,38.0751395332549,33093.5454326957,0.0,1.0
2021-04-21,44.34,44.36,43.808,43.81,34893,38.4480001572426,38.4653425118467,37.9866935247741,37.9884277602345,40240.210509585,0.0,1.0
2021-04-22,43.69,44.38,43.5911,44.38,50378,37.88437363261,38.4826848664508,37.7986156890929,38.4826848664508,58098.2238572744,0.0,1.0
2021-04-23,43.9,44.0,43.4605,43.83,48975,38.0664683559529,38.1531801289733,37.6853701135282,38.0057701148386,56480.2198064633,0.0,1.0
2021-04-26,43.55,43.99,43.5301,43.99,49917,37.7629771503815,38.1445089516712,37.7457215075504,38.1445089516712,57566.577479923,0.0,1.0
2021-04-27,43.58,43.585,43.3901,43.5,14044,37.7889906822876,37.7933262709386,37.6243250253219,37.7196212638713,16196.1859512399,0.0,1.0
2021-04-28,43.48,43.63,43.4201,43.63,23611,37.7022789092672,37.8323465687978,37.650338557228,37.8323465687978,27229.2898387015,0.0,1.0
2021-04-29,43.775,43.778,43.48,43.49,39394,37.9580786396774,37.960679992868,37.7022789092672,37.7109500865693,45430.9704758717,0.0,1.0
2021-04-30,43.5535,43.81,43.42,43.81,52797,37.7660120624372,37.9884277602345,37.650251845455,37.9884277602345,60887.9257809463,0.0,1.0
2021-05-03,44.11,44.2,43.86,44.0,65207,38.2485630792957,38.3266036750141,38.0317836467447,38.1531801289733,75199.7078697306,0.0,1.0
2021-05-04,44.23,44.28,43.83,44.14,31830,38.3526172069202,38.3959730934304,38.0057701148386,38.2745766112018,36707.8182019342,0.0,1.0
2021-05-05,44.52,44.65,44.27,44.35,28800,38.6040813486793,38.7168066536058,38.3873019161283,38.4566713345446,33213.4830102327,0.0,1.0
2021-05-06,45.08,45.08,44.48,44.66,27807,39.0896672775935,39.0896672775935,38.5693966394712,38.7254778309079,32068.3097939424,0.0,1.0
2021-05-07,45.26,45.28,45.0,45.08,37328,39.2457484690302,39.2630908236343,39.0202978591772,39.0896672775935,43048.3643682627,0.0,1.0
2021-05-10,45.39,45.8098,45.35,45.68,67837,39.3584737739567,39.7224897970964,39.3237890647486,39.6099379157159,78232.7446862901,0.0,1.0
2021-05-11,44.75,45.14,44.5513,45.14,138901,38.8035184266262,39.1416943414058,38.6312221336347,39.1416943414058,160187.014014039,0.0,1.0
2021-05-12,44.09,44.72,44.03,44.72,45064,38.2312207246916,38.7775048947201,38.1791936608794,38.7775048947201,51969.8749435113,0.0,1.0
2021-05-13,44.62,44.83,44.0161,44.32,64137,38.6907931216997,38.8728878450425,38.1671407244296,38.4306578026385,73965.7347162254,0.0,1.0
2021-05-14,45.04,45.1,44.89,45.04,52557,39.0549825683854,39.1070096321976,38.9249149088548,39.0549825683854,60611.146755861,0.0,1.0
2021-05-17,45.22,45.4681,45.0,45.3,83410,39.2110637598221,39.4261956686857,39.0202978591772,39.2804331782384,96192.2436765106,0.0,1.0
2021-05-18,44.7845,45.25,44.7845,45.25,35985,38.8334339883183,39.2370772917282,38.8334339883183,39.2370772917282,41499.5550737229,0.0,1.0
2021-05-19,44.48,44.57,43.83,44.57,54244,38.5693966394712,38.6474372351895,38.0057701148386,38.6474372351895,62556.6726530229,0.0,1.0
2021-05-20,44.6,44.82,44.22,44.56,36730,38.6734507670956,38.8642166677405,38.3439460296181,38.6387660578875,42358.7232974252,0.0,1.0
2021-05-21,44.71,44.94,44.63,44.94,78359,38.7688337174181,38.968270795365,38.6994642990017,38.968270795365,90367.1984444034,0.0,1.0
2021-05-24,44.9,45.0,44.82,44.89,43361,38.9335860861568,39.0202978591772,38.8642166677405,38.9249149088548,50005.8971113437,0.0,1.0
2021-05-25,44.57,45.0,44.5301,45.0,19290,38.6474372351895,39.0202978591772,38.6128392377544,39.0202978591772,22246.1141412288,0.0,1.0
2021-05-26,44.54,44.89,44.39,44.89,106204,38.6214237032834,38.9249149088548,38.4913560437528,38.9249149088548,122479.331583984,0.0,1.0
2021-05-27,44.5,44.77,44.4301,44.66,24666,38.5867389940752,38.8208607812303,38.526127464734,38.7254778309079,28445.9643031389,0.0,1.0
2021-05-28,44.64,44.71,44.5774,44.71,39661,38.7081354763038,38.7688337174181,38.653853906393,38.7688337174181,45738.8871412791,0.0,1.0
2021-06-01,44.73,44.92,44.62,44.92,57736,38.7861760720221,38.9509284407609,38.6907931216997,38.9509284407609,66583.8074680137,0.0,1.0
2021-06-02,44.81,44.93,44.56,44.93,25414,38.8555454904385,38.9595996180629,38.6387660578875,38.9595996180629,29308.5922646546,0.0,1.0
2021-06-03,45.07,45.07,44.6,44.81,15571,39.0809961002915,39.0809961002915,38.6734507670956,38.8555454904385,17957.1924983449,0.0,1.0
2021-06-04,45.29,45.37,45.09,45.37,16223,39.2717620009363,39.3411314193527,39.0983384548956,39.3411314193527,18709.1088498266,0.0,1.0
2021-06-07,44.94,45.39,44.91,45.39,282744,38.968270795365,39.3584737739567,38.9422572634588,39.3584737739567,326073.369452959,0.0,1.0
2021-06-08,44.99,45.15,44.81,45.15,25700,39.0116266818752,39.1503655187078,38.8555454904385,39.1503655187078,29638.4206028812,0.0,1.0
2021-06-09,44.92,45.07,44.8582,45.0,22744,38.9509284407609,39.0809961002915,38.8973405650343,39.0202978591772,26229.425610581,0.0,1.0
2021-06-10,45.12,45.3,45.0299,45.16,20733,39.1243519868017,39.2804331782384,39.0462246793103,39.1590366960098,23910.2480295539,0.0,1.0
2021-06-11,45.11,45.29,44.899,45.29,37881,39.1156808094996,39.2717620009363,38.9327189684266,39.2717620009363,43686.1093718967,0.0,1.0
2021-06-14,44.87,45.15,44.53,45.15,38164,38.9075725542507,39.1503655187078,38.6127525259813,39.1503655187078,44012.4779723097,0.0,1.0
2021-06-15,44.85,45.0,44.6423,45.0,18567,38.8902301996466,39.0202978591772,38.7101298470833,39.0202978591772,21412.3173281594,0.0,1.0
2021-06-16,44.35,45.0,44.35,44.78,84941,38.4566713345446,39.0202978591772,38.4566713345446,38.8295319585323,97957.8632073672,0.0,1.0
2021-06-17,43.97,44.45,43.7,44.45,31679,38.1271665970671,38.543383107565,37.8930448099121,38.543383107565,36533.6780653181,0.0,1.0
2021-06-18,43.12,43.575,43.11,43.51,45927,37.3901165263938,37.7846550936366,37.3814453490918,37.7282924411733,52965.1261878804,0.0,1.0
2021-06-21,43.58,43.63,43.244,43.37,20544,38.0142418550627,38.0578561756858,37.7211536204757,37.8310617084458,23551.8972971643,0.25977,1.0
2021-06-22,43.62,43.85,43.5386,43.85,36406,38.0491333115611,38.2497591864272,37.9781291975868,38.2497591864272,41736.2915206661,0.0,1.0
2021-06-23,43.44,43.86,43.44,43.86,22093,37.8921217573181,38.2584820505518,37.8921217573181,38.2584820505518,25327.6901765114,0.0,1.0
2021-06-24,43.69,43.78,43.54,43.54,38122,38.1101933604334,38.1886991375549,37.9793503985642,37.9793503985642,43703.5352785483,0.0,1.0
2021-06-25,43.95,43.99,43.785,43.82,13428,38.3369878276734,38.3718792841718,38.1930605696173,38.2235905940534,15394.0263291629,0.0,1.0
2021-06-28,43.84,44.04,43.7301,44.04,30070,38.2410363223026,38.4154936047949,38.1451720455731,38.4154936047949,34472.6222607929,0.0,1.0
2021-06-29,43.73,43.9367,43.71,43.71,40779,38.1450848169319,38.3253864183876,38.1276390886827,38.1276390886827,46749.5531484161,0.0,1.0
2021-06-30,44.02,44.04,43.81,43.82,27324,38.3980478765457,38.4154936047949,38.2148677299288,38.2235905940534,31324.5736832027,0.0,1.0
2021-07-01,44.06,44.31,43.98,44.16,16304,38.4329393330441,38.6510109361594,38.3631564200472,38.5201679742902,18691.1085247745,0.0,1.0
2021-07-02,44.04,44.11,43.92,44.05,18302,38.4154936047949,38.4765536536672,38.3108192352995,38.4242164689195,20981.6405925185,0.0,1.0
2021-07-06,43.66,44.03,43.36,44.03,63371,38.0840247680596,38.4067707406703,37.8223388443212,38.4067707406703,72649.3031356404,0.0,1.0
2021-07-07,43.87,43.87,43.55,43.71,27799,38.2672049146765,38.2672049146765,37.9880732626889,38.1276390886827,31869.1195952039,0.0,1.0
2021-07-08,43.58,43.67,43.3403,43.5,12704,38.0142418550627,38.0927476321842,37.8051548019957,37.9444589420658,14564.0237180284,0.0,1.0
2021-07-09,44.05,44.139,43.86,43.86,10767,38.4242164689195,38.5018499596286,38.2584820505518,38.2584820505518,12343.4228095097,0.0,1.0
2021-07-12,44.2,44.235,43.89,44.01,14404,38.5550594307887,38.5855894552248,38.2846506429257,38.389325012421,16512.9248767696,0.0,1.0
2021-07-13,44.07,44.195,44.006,44.16,12293,38.4416621971687,38.5506979987264,38.3858358667712,38.5201679742902,14092.8482025915,0.0,1.0
2021-07-14,44.1212,44.17,43.97,44.17,15919,38.4863232614867,38.5288908384148,38.3544335559226,38.5288908384148,18249.7397329419,0.0,1.0
2021-07-15,44.11,44.1299,43.9,43.9,7068,38.4765536536672,38.4939121532751,38.2933735070503,38.2933735070503,8102.84317057812,0.0,1.0
2021-07-16,43.79,44.35,43.74,44.35,24816,38.1974220016796,38.6859023926579,38.1538076810565,38.6859023926579,28449.3712678363,0.0,1.0
2021-07-19,43.17,43.4,42.74,43.4,70013,37.6566044259536,37.8572303008197,37.2815212685952,37.8572303008197,80263.7746040869,0.0,1.0
2021-07-20,43.52,43.7605,43.2,43.36,21033,37.961904670315,38.1716895525119,37.6827730183274,37.8223388443212,24112.492983414,0.0,1.0
2021-07-21,43.89,43.89,43.7194,43.72,21601,38.2846506429257,38.2846506429257,38.1358385809598,38.1363619528073,24763.6552529228,0.0,1.0
2021-07-22,43.81,43.895,43.65,43.89,17241,38.2148677299288,38.289012074988,38.075301903935,38.2846506429257,19765.2969869747,0.0,1.0
2021-07-23,44.06,44.09,43.87,44.09,19391,38.4329393330441,38.4591079254179,38.2672049146765,38.4591079254179,22230.0837465592,0.0,1.0
2021-07-26,44.3,44.3,44.0,44.15,54731,38.6422880720348,38.6422880720348,38.3806021482964,38.5114451101656,62744.2995994499,0.0,1.0
2021-07-27,44.28,44.31,43.8959,44.2,10193,38.6248423437856,38.6510109361594,38.2897971327592,38.5550594307887,11685.382065323,0.0,1.0
2021-07-28,44.06,44.28,44.01,44.28,32298,38.4329393330441,38.6248423437856,38.389325012421,38.6248423437856,37026.8291911902,0.0,1.0
2021-07-29,44.25,44.41,44.18,44.41,9565,38.5986737514118,38.7382395774056,38.5376137025395,38.7382395774056,10965.435049035,0.0,1.0
2021-07-30,44.03,44.27,44.03,44.06,15581,38.4067707406703,38.616119479661,38.4067707406703,38.4329393330441,17862.2523260863,0.0,1.0
2021-08-02,44.02,44.44,43.97,44.27,13454,38.3980478765457,38.7644081697794,38.3544335559226,38.616119479661,15423.8330527671,0.0,1.0
2021-08-03,44.4062,44.4104,43.965,44.11,7272,38.7349248890382,38.7385884919705,38.3500721238603,38.4765536536672,8336.71130962707,0.0,1.0
2021-08-04,43.87,44.26,43.86,44.26,11183,38.2672049146765,38.6073966155364,38.2584820505518,38.6073966155364,12820.3303871781,0.0,1.0
2021-08-05,43.99,44.0224,43.87,43.87,8815,38.3718792841718,38.4001413639356,38.2672049146765,38.2672049146765,10105.6257142963,0.0,1.0
2021-08-06,44.21,44.27,44.14,44.27,6973,38.5637822949133,38.616119479661,38.502722246041,38.616119479661,7993.93398817788,0.0,1.0
2021-08-09,44.03,44.2268,44.0118,44.11,20130,38.4067707406703,38.5784367066426,38.3908951279635,38.4765536536672,23077.2825443885,0.0,1.0
2021-08-10,44.41,44.41,44.165,44.21,12986,38.7382395774056,38.7382395774056,38.5245294063525,38.5637822949133,14887.3120278901,0.0,1.0
2021-08-11,44.76,44.8,44.41,44.41,74829,39.043539821767,39.0784312782655,38.7382395774056,38.7382395774056,85784.8969455561,0.0,1.0
2021-08-12,44.76,44.83,44.61,44.83,20557,39.043539821767,39.1045998706393,38.9126968598978,39.1045998706393,23566.8006589664,0.0,1.0
2021-08-13,44.75,44.822,44.7397,44.75,14443,39.0348169576424,39.0976215793396,39.025832407594,39.0348169576424,16557.634962176,0.0,1.0
2021-08-16,44.93,44.959,44.525,44.68,15868,39.1918285118854,39.2171248178468,38.8385525148386,38.9737569087701,18191.2726981797,0.0,1.0
2021-08-17,44.78,44.79,44.39,44.79,23340,39.0609855500162,39.0697084141408,38.7207938491563,39.0697084141408,26757.2664970704,0.0,1.0
2021-08-18,44.15,44.6252,44.15,44.62,12252,38.5114451101656,38.9259556133672,38.5114451101656,38.9214197240224,14045.8452922925,0.0,1.0
2021-08-19,44.13,44.1324,43.8484,43.99,12604,38.4939993819164,38.4960928693063,38.2483635281673,38.3718792841718,14449.3824733965,0.0,1.0
2021-08-20,44.2593,44.34,43.977,44.13,17859,38.6067860150476,38.6771795285333,38.3605395608098,38.4939993819164,20473.7798787995,0.0,1.0
2021-08-23,44.44,44.61,44.28,44.28,32028,38.7644081697794,38.9126968598978,38.6248423437856,38.6248423437856,36717.2978306842,0.0,1.0
2021-08-24,44.55,44.5965,44.4655,44.55,11417,38.8603596751501,38.9009209933296,38.7866514732972,38.8603596751501,13088.5908996167,0.0,1.0
2021-08-25,44.6003,44.71,44.395,44.47,14660,38.9042356816969,38.9999255011439,38.7251552812186,38.7905767621532,16806.4064630271,0.0,1.0
2021-08-26,44.35,44.62,44.29,44.62,13269,38.6859023926579,38.9214197240224,38.6335652079102,38.9214197240224,15211.7467501982,0.0,1.0
2021-08-27,44.58,44.66,44.32,44.32,13202,38.886528267524,38.9563111805209,38.659733800284,38.659733800284,15134.9371162949,0.0,1.0
2021-08-30,44.576,44.7,44.53,44.7,18939,38.8830391218741,38.9912026370193,38.8429139469009,38.9912026370193,21711.9053208233,0.0,1.0
2021-08-31,44.62,44.71,44.5295,44.71,18260,38.9214197240224,38.9999255011439,38.8424778036947,38.9999255011439,20933.4912697732,0.0,1.0
2021-09-01,44.4548,44.55,44.3908,44.55,29645,38.7773180086838,38.8603596751501,38.7214916782863,38.8603596751501,33985.3969711076,0.0,1.0
2021-09-02,44.7404,44.75,44.57,44.57,15680,39.0264430080828,39.0348169576424,38.8778054033994,38.8778054033994,17975.7471582718,0.0,1.0
2021-09-03,44.64,44.77,44.56,44.56,14923,38.9388654522716,39.0522626858916,38.8690825392747,38.8690825392747,17107.9129364088,0.0,1.0
2021-09-07,44.25,44.73,44.22,44.73,24787,38.5986737514118,39.0173712293932,38.5725051590379,39.0173712293932,28416.125306893,0.0,1.0
2021-09-08,44.28,44.3168,44.1201,44.22,12968,38.6248423437856,38.6569424837642,38.485363746433,38.5725051590379,14866.6766038564,0.0,1.0
2021-09-09,43.9332,44.2601,43.86,44.17,13334,38.322333415944,38.6074838441776,38.2584820505518,38.5288908384148,15286.2635592089,0.0,1.0
2021-09-10,43.64,44.29,43.64,44.29,21571,38.0665790398104,38.6335652079102,38.0665790398104,38.6335652079102,24729.2628795332,0.0,1.0
2021-09-13,43.99,44.16,43.8055,44.12,14876,38.3718792841718,38.5201679742902,38.2109424410727,38.4852765177918,17054.0315514318,0.0,1.0
2021-09-14,43.54,44.22,43.4701,44.22,16329,37.9793503985642,38.5725051590379,37.9183775783332,38.5725051590379,18719.7688359324,0.0,1.0
2021-09-15,43.9,44.0198,43.4,43.42,12454,38.2933735070503,38.3978734192632,37.8572303008197,37.8746760290689,14277.4206064488,0.0,1.0
2021-09-16,43.63,43.9201,43.53,43.81,17924,38.0578561756858,38.3109064639408,37.9706275344396,38.2148677299288,20548.2966878102,0.0,1.0
2021-09-17,43.32,43.525,43.3,43.49,15705,37.7874473878228,37.9662661023773,37.7700016595735,37.9357360779412,18004.4074694297,0.0,1.0
2021-09-20,42.41,42.72,41.79,42.72,54102,37.2808670537859,37.5533751600503,36.735850841257,37.5533751600503,61545.3985200968,0.32925,1.0
2021-09-21,42.4,42.76,42.29,42.7,23811,37.2720764697128,37.5885374963425,37.1753800449093,37.5357939919042,27086.9373435737,0.0,1.0
2021-09-22,42.6409,42.8995,42.53,42.53,23607,37.4838416400325,37.7111661441614,37.3863540626624,37.3863540626624,26854.8708525364,0.0,1.0
2021-09-23,43.1916,43.34,42.74,42.74,25117,37.9679391049351,38.0983913725791,37.5709563281964,37.5709563281964,28572.6179185478,0.0,1.0
2021-09-24,43.2077,43.4,43.1432,43.2,21430,37.9820919452927,38.1511348770174,37.9253926780216,37.9753231955565,24378.3573673002,0.0,1.0
2021-09-27,43.55,43.67,43.48,43.48,30272,38.282993638113,38.3884806469896,38.2214595496017,38.2214595496017,34436.8471405932,0.0,1.0
2021-09-28,43.12,43.72,43.12,43.72,26891,37.9049985229721,38.4324335673548,37.9049985229721,38.4324335673548,30590.6863259015,0.0,1.0
2021-09-29,43.3144,43.4849,43.12,43.34,19892,38.0758874773521,38.2257669357975,37.9049985229721,38.0983913725791,22628.7580378131,0.0,1.0
2021-09-30,42.67,43.5,42.67,43.5,41008,37.5094222396851,38.2390407177478,37.5094222396851,38.2390407177478,46649.91502185,0.0,1.0
2021-10-01,43.3694,43.42,42.74,43.1,18468,38.1242356897539,38.1687160451635,37.5709563281964,37.887417354826,21008.8429239057,0.0,1.0
2021-10-04,43.12,43.64,43.0,43.47,20784,37.9049985229721,38.3621088947705,37.7995115140955,38.2126689655287,23643.4801456821,0.0,1.0
2021-10-05,43.5,43.65,43.34,43.48,40012,38.2390407177478,38.3708994788435,38.0983913725791,38.2214595496017,45516.8845067856,0.0,1.0
2021-10-06,43.2887,43.33,42.8099,43.33,8937,38.0532956762844,38.0896007885061,37.632402510867,38.0896007885061,10166.5599529427,0.0,1.0
2021-10-07,43.61,43.9227,43.5,43.5,19932,38.3357371425513,38.6106187065155,38.2390407177478,38.2390407177478,22674.2612713499,0.0,1.0
2021-10-08,43.7125,43.83,43.6899,43.77,13820,38.4258406293,38.5291299921583,38.405973909295,38.4763864877201,15721.3671869384,0.0,1.0
2021-10-11,43.32,43.9066,43.32,43.76,17775,38.080810204433,38.5964658661578,38.080810204433,38.467595903647,20220.499402882,0.0,1.0
2021-10-12,43.01,43.39,43.0,43.33,10224,37.8083020981686,38.1423442929443,37.7995115140955,38.0896007885061,11630.6264919868,0.0,1.0
2021-10-13,43.06,43.09,42.8351,43.01,10574,37.8522550185338,37.878626770753,37.654554782731,37.8083020981686,12028.7797854332,0.0,1.0
2021-10-14,43.77,43.8659,43.24,43.4207,9929,38.4763864877201,38.5606881889806,38.0104855318486,38.1693313860486,11295.0401446534,0.0,1.0
2021-10-15,43.93,44.24,43.93,44.0,11906,38.6170358328888,38.8895439391532,38.6170358328888,38.6785699214001,13544.0374622061,0.0,1.0
2021-10-18,43.8255,44.03,43.65,43.94,20090,38.5251742293255,38.7049416736192,38.3708994788435,38.6258264169618,22853.9990438199,0.0,1.0
2021-10-19,44.1442,44.15,43.89,44.12,14376,38.8053301437334,38.8104286824958,38.5818734965966,38.7840569302766,16353.8621330988,0.0,1.0
2021-10-20,44.5219,44.6,44.18,44.18,26464,39.1373505041723,39.2060049657828,38.8368004347149,38.8368004347149,30104.939307897,0.0,1.0
2021-10-21,44.17,44.42,44.04,44.34,19230,38.8280098506419,39.047774452468,38.7137322576923,38.9774497798836,21875.6795227803,0.0,1.0
2021-10-22,43.94,44.27,43.93,44.25,71063,38.6258264169618,38.9159156913723,38.6170358328888,38.8983345232262,80839.9071205065,0.0,1.0
2021-10-25,44.13,44.19,44.015,44.07,20800,38.7928475143497,38.845591018788,38.6917557975097,38.7401040099114,23661.6814390968,0.0,1.0
2021-10-26,44.16,44.32,44.136,44.32,8083,38.8192192665688,38.9598686117376,38.7981218647935,38.9598686117376,9195.06591693363,0.0,1.0
2021-10-27,43.66,44.0816,43.65,43.98,13042,38.3796900629166,38.7503010874361,38.3708994788435,38.660988753254,14836.329294649,0.0,1.0
2021-10-28,44.08,44.08,43.81,43.88,15239,38.7488945939845,38.7488945939845,38.5115488240122,38.5730829125236,17335.5943966536,0.0,1.0
2021-10-29,44.17,44.1973,43.94,43.94,7710,38.8280098506419,38.8520081451613,38.6258264169618,38.6258264169618,8770.74826420366,0.0,1.0
2021-11-01,44.25,44.41,44.21,44.34,14451,38.8983345232262,39.038983868395,38.8631721869341,38.9774497798836,16439.1806959802,0.0,1.0
2021-11-02,44.5127,44.62,44.26,44.26,12584,39.1292631668251,39.2235861339289,38.9071251072993,38.9071251072993,14315.3172706536,0.0,1.0
2021-11-03,44.88,44.88,44.29,44.29,10344,39.4521413198281,39.4521413198281,38.9334968595184,38.9334968595184,11767.136192597,0.0,1.0
2021-11-04,44.55,44.9,44.4,44.89,18076,39.1620520454176,39.4697224879742,39.0301932843219,39.4609319039011,20562.9112352458,0.0,1.0
2021-11-05,44.5922,44.82,44.4705,44.58,7407,39.1991483102058,39.3993978153898,39.0921669020369,39.1884237976367,8426.06127016299,0.0,1.0
2021-11-08,44.69,44.93,44.61,44.84,28124,39.2851202224402,39.4960942401933,39.2147955498559,39.4169789835359,31993.3234996711,0.0,1.0
2021-11-09,44.55,44.695,44.5,44.57,8627,39.1620520454176,39.2895155144768,39.1180991250524,39.1796332135637,9813.90989303307,0.0,1.0
2021-11-10,44.54,44.81,44.44,44.44,10226,39.1532614613446,39.3906072313168,39.0653556206141,39.0653556206141,11632.9016536636,0.0,1.0
2021-11-11,44.5336,44.63,44.52,44.52,11773,39.1476354875378,39.232376718002,39.1356802931985,39.1356802931985,13392.7392106965,0.0,1.0
2021-11-12,44.55,44.68,44.495,44.56,20276,39.1620520454176,39.2763296383672,39.1137038330158,39.1708426294907,23065.5890797657,0.0,1.0
2021-11-15,44.66,44.7491,44.56,44.56,46952,39.2587484702211,39.3370725743119,39.1708426294907,39.1708426294907,53411.6955254073,0.0,1.0
2021-11-16,44.48,44.83,44.48,44.55,11985,39.1005179569063,39.4081883994629,39.1005179569063,39.1620520454176,13633.9063484411,0.0,1.0
2021-11-17,44.19,44.51,44.17,44.5,23826,38.845591018788,39.1268897091254,38.8280098506419,39.1180991250524,27104.00105615,0.0,1.0
2021-11-18,43.93,44.07,43.8001,43.99,42393,38.6170358328888,38.7401040099114,38.5028461457799,38.6697793373271,48225.4644830591,0.0,1.0
2021-11-19,43.57,43.81,43.521,43.81,20960,38.3005748062591,38.5115488240122,38.2575009443012,38.5115488240122,23843.6943732437,0.0,1.0
2021-11-22,44.01,44.31,43.55,43.55,23073,38.6873605054731,38.9510780276645,38.282993638113,38.282993638113,26247.4026848212,0.0,1.0
2021-11-23,44.4,44.4399,44.04,44.04,7791,39.0301932843219,39.0652677147734,38.7137322576923,38.7137322576923,8862.89231211553,0.0,1.0
2021-11-24,44.35,44.37,44.22,44.3,10621,38.9862403639567,39.0038215321028,38.8719627710071,38.9422874435915,12082.2460848388,0.0,1.0
2021-11-26,43.4118,43.55,43.158,43.36,21612,38.1615077662236,38.282993638113,37.9384027424497,38.1159725407252,24585.3970798923,0.0,1.0
2021-11-29,43.5344,43.7,43.35,43.66,17501,38.2692803269591,38.4148523992087,38.1071819566521,38.3796900629166,19908.8022531554,0.0,1.0
2021-11-30,42.7,43.26,42.56,43.0,33094,37.5357939919042,38.0280666999947,37.4127258148816,37.7995115140955,37647.1002666091,0.0,1.0
2021-12-01,42.33,43.3501,42.33,43.15,15444,37.2105423812015,38.1072698624929,37.2105423812015,37.9313702751912,17568.7984685294,0.0,1.0
2021-12-02,42.91,43.055,42.3,42.3,15563,37.7203962574381,37.8478597264973,37.1841706289824,37.1841706289824,17704.1705883011,0.0,1.0
2021-12-03,43.1,43.1,42.815,43.05,10920,37.887417354826,37.887417354826,37.6368857087442,37.8434644344608,12422.3827555258,0.0,1.0
2021-12-06,43.8,44.0593,43.35,43.35,15956,38.5027582399392,38.7306980849533,38.1071819566521,38.1071819566521,18151.2398577994,0.0,1.0
2021-12-07,44.2,44.3143,44.08,44.19,18296,38.854381602861,38.9548579788159,38.7488945939845,38.845591018788,20813.1790196978,0.0,1.0
2021-12-08,44.259,44.36,44.05,44.22,14303,38.906246048892,38.9950309480297,38.7225228417653,38.8719627710071,16270.8187318943,0.0,1.0
2021-12-09,44.22,44.3285,43.9605,44.21,17589,38.8719627710071,38.9673406081996,38.6438471143116,38.8631721869341,20008.9093669362,0.0,1.0
2021-12-10,44.47,44.5,44.18,44.35,67949,39.0917273728332,39.1180991250524,38.8368004347149,38.9862403639567,77297.4803896725,0.0,1.0
2021-12-13,44.22,44.5,44.09,44.32,12685,38.8719627710071,39.1180991250524,38.7576851780575,38.9598686117376,14430.2129353338,0.0,1.0
2021-12-14,44.31,44.501,44.18,44.18,6988,38.9510780276645,39.1189781834597,38.8368004347149,38.8368004347149,7949.41489886579,0.0,1.0
2021-12-15,44.73,44.73,44.07,44.07,18200,39.3202825587324,39.3202825587324,38.7401040099114,38.7401040099114,20703.9712592097,0.0,1.0
2021-12-16,45.06,45.27,44.75,44.75,14280,39.6103718331429,39.7949740986769,39.3378637268785,39.3378637268785,16244.6543726107,0.0,1.0
2021-12-17,44.555,44.92,44.555,44.57,17152,39.1664473374541,39.4873036561203,39.1664473374541,39.1796332135637,19511.7865405475,0.0,1.0
2021-12-20,43.92,43.92,43.45,43.88,18390,38.9188517464527,38.9188517464527,38.5023704094574,38.8834065262829,20753.1508190916,0.35334,1.0
2021-12-21,44.26,44.35,43.93,43.93,18092,39.2201361178961,39.2998878632782,38.9277130514952,38.9277130514952,20416.8572386626,0.0,1.0
2021-12-22,44.55,44.55,44.08,44.33,22041,39.4771139641272,39.4771139641272,39.060632627132,39.2821652531933,24873.3114303208,0.0,1.0
2021-12-23,44.71,44.9799,44.71,44.86,30865,39.6188948448065,39.8580614679023,39.6188948448065,39.7518144204433,34831.2126172519,0.0,1.0
2021-12-27,45.14,45.2,44.7911,44.88,29417,39.999930961632,40.0530987918867,39.6907600287008,39.7695370305282,33197.1417969123,0.0,1.0
2021-12-28,45.3514,45.4601,45.14,45.14,12088,40.1872589502294,40.2835813360409,39.999930961632,39.999930961632,13641.3315443817,0.0,1.0
2021-12-29,45.63,45.676,45.4,45.58,20408,40.4341349087122,40.4748969119074,40.2303248927357,40.3898283834999,23030.4677496477,0.0,1.0
2021-12-30,45.31,45.78,45.31,45.78,33803,40.1505731473537,40.567054484349,40.1505731473537,40.567054484349,38146.7513397364,0.0,1.0
2021-12-31,45.42,45.555,45.3246,45.52,23910,40.2480475028206,40.3676751208938,40.1635106527156,40.3366605532452,26982.4815706624,0.0,1.0
2022-01-03,45.69,45.73,45.297,45.36,40152,40.4873027389669,40.5227479591367,40.1390534507985,40.1948796725659,45311.6102059905,0.0,1.0
2022-01-04,46.27,46.39,45.7857,45.84,23223,41.0012584314291,41.1075940919386,40.5721054282231,40.6202223146037,26207.2007325593,0.0,1.0
2022-01-05,46.42,46.93,46.27,46.27,53135,41.1341780070659,41.586104564231,41.0012584314291,41.0012584314291,59962.950993607,0.0,1.0
2022-01-06,46.28,46.63,45.98,46.63,24473,41.0101197364716,41.3202654129574,40.744280585198,41.3202654129574,27617.8281672446,0.0,1.0
2022-01-07,46.38,46.61,46.09,46.19,21040,41.0987327868961,41.3025428028725,40.841754940665,40.9303679910895,23743.6809806247,0.0,1.0
2022-01-10,46.37,46.59,46.1001,46.59,35526,41.0898714818537,41.2848201927876,40.8507048587579,41.2848201927876,40091.1601957068,0.0,1.0
2022-01-11,46.5119,46.57,46.0051,46.57,27617,41.2156134004061,41.2670975827027,40.7665224608546,41.2670975827027,31165.8382909653,0.0,1.0
2022-01-12,46.57,46.77,46.4,46.77,26699,41.2670975827027,41.4443236835518,41.116455396981,41.4443236835518,30129.8735029324,0.0,1.0
2022-01-13,46.55,46.8654,46.4769,46.6,19989,41.2493749726178,41.5288605336568,41.1845988327575,41.2936814978301,22557.6254335412,0.0,1.0
2022-01-14,46.44,46.5144,46.1584,46.26,14681,41.1519006171508,41.2178287266667,40.9023662671554,40.9923971263867,16567.5370948931,0.0,1.0
2022-01-18,46.1,46.25,45.8,46.25,30343,40.8506162457074,40.9835358213442,40.5847770944339,40.9835358213442,34242.1346005273,0.0,1.0
2022-01-19,45.82,46.27,45.81,46.27,24127,40.6024997045188,41.0012584314291,40.5936383994763,41.0012584314291,27227.3664933237,0.0,1.0
2022-01-20,45.41,46.1742,45.35,45.76,25755,40.2391861977782,40.9163671291224,40.1860183675235,40.549331874264,29064.567664258,0.0,1.0
2022-01-21,44.83,45.54,44.83,45.17,39194,39.7252305053159,40.3543831633301,39.7252305053159,40.0265148767593,44230.5053400477,0.0,1.0
2022-01-24,44.76,44.93,43.64,44.36,123270,39.6632013700188,39.8138435557405,38.6707352052641,39.3087491683207,139110.435098935,0.0,1.0
2022-01-25,45.24,45.36,43.9208,44.42,42510,40.0885440120565,40.1948796725659,38.9195606508561,39.3619169985754,47972.6177987811,0.0,1.0
2022-01-26,44.98,45.57,44.55,45.12,45444,39.8581500809527,40.3809670784574,39.4771139641272,39.9822083515471,51283.6425134747,0.0,1.0
2022-01-27,45.05,45.71,44.82,45.16,106942,39.9201792162499,40.5050253490518,39.7163692002735,40.0176535717169,120684.255296101,0.0,1.0
2022-01-28,45.33,45.33,44.34,44.88,40990,40.1682957574386,40.1682957574386,39.2910265582357,39.7695370305282,46257.2948382036,0.0,1.0
2022-01-31,45.48,45.52,44.86,44.98,27630,40.3012153330754,40.3366605532452,39.7518144204433,39.8581500809527,31180.5088162861,0.0,1.0
2022-02-01,45.88,45.88,45.31,45.56,28094,40.6556675347735,40.6556675347735,40.1505731473537,40.372105773415,31704.1337200413,0.0,1.0
2022-02-02,46.15,46.16,45.78,45.92,14418,40.8949227709197,40.9037840759622,40.567054484349,40.6911127549433,16270.7410826353,0.0,1.0
2022-02-03,45.57,45.99,45.57,45.89,61757,40.3809670784574,40.7531418902405,40.3809670784574,40.6645288398159,69692.8947870931,0.0,1.0
2022-02-04,45.49,45.77,45.1729,45.68,14630,40.3100766381178,40.5581931793065,40.0290846552216,40.4784414339244,16509.9834955579,0.0,1.0
2022-02-07,45.46,45.6865,45.28,45.51,26589,40.2834927229905,40.484201282202,40.1239892322263,40.3277992482027,30005.73828868,0.0,1.0
2022-02-08,45.8,45.915,45.52,45.71,19833,40.5847770944339,40.6866821024221,40.3366605532452,40.5050253490518,22381.5791296924,0.0,1.0
2022-02-09,46.18,46.24,45.9763,46.24,22313,40.9215066860471,40.9746745163018,40.7410019023323,40.9746745163018,25180.2639601082,0.0,1.0
2022-02-10,45.4327,46.0699,45.375,45.88,10282,40.2593013602246,40.8239437175297,40.2081716301296,40.6556675347735,11603.2570267482,0.0,1.0
2022-02-11,45.28,45.78,45.185,45.5,17427,40.1239892322263,40.567054484349,40.039806834323,40.3189379431603,19666.40344341,0.0,1.0
2022-02-14,44.81,45.19,44.38,45.15,37733,39.707507895231,40.0442374868442,39.3264717784056,40.0087922666744,42581.7639943874,0.0,1.0
2022-02-15,45.23,45.23,44.96,45.2,15252,40.079682707014,40.079682707014,39.8404274708678,40.0530987918867,17211.9117070574,0.0,1.0
2022-02-16,45.1473,45.2711,44.9446,45.12,16920,40.006399714313,40.1161026707385,39.8267810611024,39.9822083515471,19094.2529559016,0.0,1.0
2022-02-17,44.65,44.94,44.62,44.94,13783,39.5657270145518,39.8227048607829,39.5391430994244,39.8227048607829,15554.1423458151,0.0,1.0
2022-02-18,44.58,44.7478,44.35,44.35,12413,39.5036978792546,39.652390577867,39.2998878632782,39.2998878632782,14008.0946773999,0.0,1.0
2022-02-22,44.14,44.64,43.83,44.64,29338,39.1138004573867,39.5568657095093,38.8391000010706,39.5568657095093,33107.9901430402,0.0,1.0
2022-02-23,43.79,44.4,43.72,44.4,14934,38.8036547809008,39.3441943884905,38.7416256456037,39.3441943884905,16853.0480876734,0.0,1.0
2022-02-24,43.4399,43.48,42.62,43.18,46821,38.4934204913646,38.5289543245848,37.7668820909339,38.2631151733112,52837.589695524,0.0,1.0
2022-02-25,44.79,44.8896,43.61,43.93,27304,39.6897852851461,39.778043883369,38.6441512901367,38.9277130514952,30812.6171813201,0.0,1.0
2022-02-28,44.61,44.645,44.07,44.21,22768,39.530281794382,39.5612963620306,39.0517713220895,39.1758295926839,25693.7323463337,0.0,1.0
2022-03-01,44.187,44.755,43.875,44.6,14051,39.1554485910862,39.6587707174975,38.8789758737617,39.5214204893395,15856.5808678116,0.0,1.0
2022-03-02,45.1066,45.193,44.35,44.35,37095,39.9703342027902,40.046895878357,39.2998878632782,39.2998878632782,41861.7797517239,0.0,1.0
2022-03-03,45.36,45.519,45.08,45.24,21982,40.1948796725659,40.3357744227409,39.9467631313773,40.0885440120565,24806.7298154036,0.0,1.0
2022-03-04,45.39,45.4,44.59,44.59,31486,40.2214635876933,40.2303248927357,39.5125591842971,39.5125591842971,35532.0123268036,0.0,1.0
2022-03-07,44.9835,45.3617,44.8406,44.97,13289,39.8612515377176,40.1963860944231,39.7346234886609,39.8492887759103,14996.6623836274,0.0,1.0
2022-03-08,44.9599,45.7641,44.95,45.16,14544,39.8403388578174,40.5529650093315,39.8315661658254,40.0176535717169,16412.9323280516,0.0,1.0
2022-03-09,45.27,45.564,45.2026,45.46,16864,40.1151279271839,40.375650295432,40.0554027311977,40.2834927229905,19031.0568468276,0.0,1.0
2022-03-10,45.3045,45.3551,45.0001,45.31,14955,40.1456994295803,40.1905376330951,39.8759613040881,40.1505731473537,16876.7466285761,0.0,1.0
2022-03-11,45.1899,45.693,45.1899,45.44,21081,40.0441488737938,40.4899611304796,40.0441488737938,40.2657701129055,23789.9495604823,0.0,1.0
2022-03-14,45.0849,45.51,44.93,45.26,11075,39.9511051708481,40.3277992482027,39.8138435557405,40.1062666221414,12498.1590713126,0.0,1.0
2022-03-15,45.2674,45.3782,44.7228,45.06,20224,40.1128239878728,40.2110072477432,39.6302373152608,39.9290405212924,22822.823391262,0.0,1.0
2022-03-16,45.57,45.688,44.96,45.59,52265,40.3809670784574,40.4855304779584,39.8404274708678,40.3986896885423,58981.154299066,0.0,1.0
2022-03-17,46.071,46.13,45.48,45.57,30625,40.8249184610843,40.8772001608348,40.3012153330754,40.3809670784574,34560.3721497923,0.0,1.0
2022-03-18,46.15,46.15,45.8,46.08,8878,40.8949227709197,40.8949227709197,40.5847770944339,40.8328936356225,10018.8402921096,0.0,1.0
2022-03-21,45.7928,46.17,45.6106,46.17,13096,40.8856184006251,41.2223974414507,40.7229430526972,41.2223974414507,14667.8106448998,0.3467,1.0
2022-03-22,46.055,46.1969,45.9,46.09,15123,41.1197209046136,41.246414822676,40.9813307897463,41.1509702853901,16938.0956309422,0.0,1.0
2022-03-23,45.7,46.21,45.6845,46.21,9684,40.8027628995949,41.2581110194809,40.7889238881082,41.2581110194809,10846.2949209842,0.0,1.0
2022-03-24,46.1224,46.13,45.9042,46.03,20949,41.1798982835946,41.1866838634204,40.9850807154395,41.0973999183447,23463.34492975,0.0,1.0
2022-03-25,46.4699,46.55,46.19,46.19,7715,41.4901599927327,41.5616764327383,41.2402542304658,41.2402542304658,8640.97122215958,0.0,1.0
2022-03-28,46.52,46.52,46.085,46.45,7072,41.5348912492156,41.5348912492156,41.1465060881363,41.4723924876626,7920.79695179684,0.0,1.0
2022-03-29,46.7399,47.08,46.4,47.08,13263,41.7312266444371,42.0348813416395,41.4277505151248,42.0348813416395,14854.8543511993,0.0,1.0
2022-03-30,46.7199,46.89,46.6348,46.74,8852,41.7133698554219,41.8652418459957,41.6373892181625,41.7313159283822,9914.43645606697,0.0,1.0
2022-03-31,46.06,46.78,46.06,46.78,64724,41.1241851018674,41.7670295064124,41.1241851018674,41.7670295064124,72492.3164462809,0.0,1.0
2022-04-01,46.1732,46.2,45.73,46.2,12489,41.2252545276931,41.2491826249734,40.8295480831176,41.2491826249734,13987.9571734998,0.0,1.0
2022-04-04,46.19,46.2,45.88,46.05,20601,41.2402542304658,41.2491826249734,40.9634740007311,41.1152567073598,23073.5772064432,0.0,1.0
2022-04-05,46.03,46.4,45.8684,46.09,9577,41.0973999183447,41.4277505151248,40.9531170631024,41.1509702853901,10726.4525462893,0.0,1.0
2022-04-06,46.0017,46.1,45.75,45.79,43553,41.0721325618883,41.1598986798977,40.8474048721327,40.883118450163,48780.3265895938,0.0,1.0
2022-04-07,46.1661,46.321,45.645,46.04,19377,41.2189153675927,41.357216198515,40.7536567298032,41.1063283128523,21702.6700417092,0.0,1.0
2022-04-08,46.3456,46.5899,46.0895,46.24,9813,41.3791800490036,41.5973007268235,41.1505238656647,41.2848962030037,10990.7777839342,0.0,1.0
2022-04-11,46.3,46.61,46.21,46.37,131204,41.3384665700491,41.6152467997837,41.2581110194809,41.4009653316021,146951.39186419,0.0,1.0
2022-04-12,46.03,46.51,45.9,46.46,22659,41.0973999183447,41.525962854708,40.9813307897463,41.4813208821702,25378.5828804814,0.0,1.0
2022-04-13,46.32,46.34,45.82,45.94,62852,41.3563233590642,41.3741801480794,40.9099036336857,41.0170443677766,70395.634900217,0.0,1.0
2022-04-14,46.3416,46.6,46.3416,46.46,16041,41.3756086912006,41.6063184052762,41.3756086912006,41.4813208821702,17966.2760044928,0.0,1.0
2022-04-18,46.209,46.59,46.1929,46.21,18075,41.2572181800302,41.5973900107686,41.242843464873,41.2581110194809,20244.4011458891,0.0,1.0
2022-04-19,46.8896,46.96,46.32,46.32,17199,41.8648847102154,41.9277406075487,41.3563233590642,41.3563233590642,19263.2617044618,0.0,1.0
2022-04-20,47.5945,47.777,47.22,47.22,34100,42.494247239054,42.6571904388172,42.1598788647455,42.1598788647455,38192.7567952873,0.0,1.0
2022-04-21,47.5112,48.1243,47.5065,47.85,29698,42.419873712806,42.9672735800651,42.4156773673874,42.7223677187224,33262.4190998957,0.0,1.0
2022-04-22,46.26,47.45,46.26,47.45,41631,41.3027529920188,42.3652319384196,41.3027529920188,42.3652319384196,46627.6439338594,0.0,1.0
2022-04-25,46.45,46.53,45.4,46.02,40936,41.4723924876626,41.5438196437232,40.5349110643678,41.0884715238371,45849.2285094394,0.0,1.0
2022-04-26,45.54,46.335,45.54,46.26,26326,40.6599085874738,41.3697159508256,40.6599085874738,41.3027529920188,29485.7042637165,0.0,1.0
2022-04-27,45.4046,45.8509,45.2921,45.5,28458,40.5390181258413,40.9374923727141,40.4385736876311,40.6241950094435,31873.591580067,0.0,1.0
2022-04-28,46.0131,46.2,45.31,45.61,23259,41.0823109316269,41.2491826249734,40.4545555137997,40.7224073490268,26050.5961965275,0.0,1.0
2022-04-29,44.82,45.935,44.82,45.8,60976,40.0170641829287,41.0125801705228,40.0170641829287,40.8920468446706,68294.4732653795,0.0,1.0
2022-05-02,44.97,45.17,44.29,45.0,27721,40.1509901005423,40.3295579906937,39.5438592740275,40.177775284065,31048.1352235237,0.0,1.0
2022-05-03,45.215,45.3907,44.87,45.07,22522,40.3697357659777,40.5266076574757,40.0617061554666,40.240274045618,25225.1398399842,0.0,1.0
2022-05-04,46.5279,46.58,45.285,45.51,50996,41.5419446808766,41.588461616261,40.4322345275307,40.6331234039511,57116.6517751458,0.0,1.0
2022-05-05,45.49,46.43,45.1,46.43,29856,40.6152666149359,41.4545356986475,40.2670592291407,41.4545356986475,33439.3826064545,0.0,1.0
2022-05-06,45.42,45.7288,45.0695,45.46,27665,40.5527678533829,40.8284766757767,40.2398276258926,40.5884814314132,30985.4139806928,0.0,1.0
2022-05-09,45.03,45.485,44.9175,45.26,49186,40.2045604675877,40.6108024176821,40.1041160293775,40.4099135412618,55089.4116050734,0.0,1.0
2022-05-10,44.6958,45.54,44.5,45.54,29932,39.9061735231447,40.6599085874738,39.7313555586865,40.6599085874738,33524.5042931537,0.0,1.0
2022-05-11,44.56,45.43,44.49,44.9,77721,39.7849259257319,40.5616962478905,39.7224271641789,40.0884913389893,87049.2448940331,0.0,1.0
2022-05-12,44.7032,44.7032,44.1124,44.43,38848,39.9127805350803,39.9127805350803,39.3852909875731,39.6688567971335,43510.6221695989,0.0,1.0
2022-05-13,45.21,45.21,44.84,45.15,27913,40.365271568724,40.365271568724,40.0349209719439,40.3117012016785,31263.1794846585,0.0,1.0
2022-05-16,45.52,45.79,44.9942,45.17,44379,40.6420517984586,40.883118450163,40.1725968152506,40.3295579906937,49705.4649213506,0.0,1.0
2022-05-17,45.9676,46.0539,45.71,45.85,35620,41.0416867366175,41.1187387812178,40.8116912941025,40.9366888172084,39895.1905292708,0.0,1.0
2022-05-18,44.52,45.86,44.4042,45.86,51522,39.7492123477016,40.945617211716,39.645821539304,40.945617211716,57705.7834488796,0.0,1.0
2022-05-19,44.08,44.415,43.6508,44.2,80842,39.3563629893685,39.6554642053721,38.9731562971036,39.4635037234594,90544.8341596663,0.0,1.0
2022-05-20,44.09,44.41,43.274,44.41,30905,39.3652913838761,39.6510000081184,38.6367343920584,39.6510000081184,34614.2858873418,0.0,1.0
2022-05-23,44.76,44.97,44.39,44.54,22284,39.9634938158833,40.1509901005423,39.6331432191032,39.7670691367168,24958.5745579526,0.0,1.0
2022-05-24,45.06,45.22,44.335,44.79,486158,40.2313456511104,40.3741999632315,39.5840370493116,39.990278999406,544507.749503909,0.0,1.0
2022-05-25,45.2913,45.3963,44.91,44.97,15547,40.4378594160705,40.5316075584,40.0974197334968,40.1509901005423,17412.9850409482,0.0,1.0
2022-05-26,45.7948,45.9163,45.5335,45.57,44712,40.8874040795266,40.9958840727936,40.6541051310438,40.6866937709965,50078.4323117563,0.0,1.0
2022-05-27,46.49,46.49,45.9325,45.99,40420,41.5081060656929,41.5081060656929,41.0103480718959,41.0616863403144,45271.2970576397,0.0,1.0
2022-05-31,46.35,46.555,45.925,46.31,40698,41.3831085425869,41.5661406299921,41.0036517760152,41.3473949645567,45582.6632274078,0.0,1.0
2022-06-01,45.87,46.45,45.6423,46.45,29656,40.9545456062236,41.4723924876626,40.7512460632862,41.4723924876626,33215.3781677724,0.0,1.0
2022-06-02,46.13,46.1941,45.34,46.15,13925,41.1866838634204,41.2439148722139,40.4813406973224,41.2045406524355,15596.3090432368,0.0,1.0
2022-06-03,45.78,46.1599,45.78,46.01,483970,40.8741900556554,41.213379762998,40.8741900556554,41.0795431293296,542057.140944728,0.0,1.0
2022-06-06,45.91,46.2494,45.82,46.03,21620,40.9902591842539,41.2932888938408,40.9099036336857,41.0973999183447,24214.8798215282,0.0,1.0
2022-06-07,46.18,46.1969,45.5223,45.82,103690,41.2313258359582,41.246414822676,40.6441053291954,40.9099036336857,116135.101234702,0.0,1.0
2022-06-08,45.73,46.1,45.6052,46.1,27103,40.8295480831176,41.1598986798977,40.7181217196631,41.1598986798977,30355.9615079963,0.0,1.0
2022-06-09,44.88,45.6799,44.88,45.61,27438,40.0706345499741,40.7848168266347,40.0706345499741,40.7224073490268,30731.1689427887,0.0,1.0
2022-06-10,43.85,44.44,43.84,44.44,20912,39.1510099156944,39.6777851916411,39.1420815211869,39.6777851916411,23421.9041085938,0.0,1.0
2022-06-13,42.84,43.3199,42.74,43.08,38393,38.2492420704299,38.6777157228481,38.1599581253542,38.4635235386115,43001.0120715972,0.0,1.0
2022-06-14,42.55,43.09,42.4,42.98,26632,37.9903186297103,38.4724519331191,37.8563927120968,38.3742395935358,29828.4310549001,0.0,1.0
2022-06-15,42.72,43.23,42.39,42.78,37765,38.142101336339,38.5974494562251,37.8474643175892,38.1956717033844,42297.6381341357,0.0,1.0
2022-06-16,41.92,42.27,41.63,42.27,49755,37.4278297757334,37.7403235834984,37.1689063350139,37.7403235834984,55726.7042331238,0.0,1.0
2022-06-17,41.62,42.21,41.49,41.85,56784,37.1599779405063,37.686753216453,37.0439088119079,37.3653310141804,63599.340230604,0.0,1.0
2022-06-21,42.15,42.37,41.87,41.89,22448,37.9228646092056,38.1208012690876,37.6709452239013,37.6889394657088,24950.2037820824,0.32445,1.0
2022-06-22,41.96,42.356,41.55,41.55,40899,37.7519193120349,38.1082052998224,37.3830373549821,37.3830373549821,45457.8752888179,0.0,1.0
2022-06-23,42.13,42.29,41.74,42.18,18342,37.9048703673982,38.0488243018578,37.5539826521529,37.9498559719168,20386.5216398323,0.0,1.0
2022-06-24,43.03,43.05,42.44,42.5,22233,38.7146112487335,38.732605490541,38.1837811154137,38.2377638408361,24711.2384482822,0.0,1.0
2022-06-27,43.07,43.26,43.0,43.24,104300,38.7505997323484,38.9215450295192,38.6876198860224,38.9035507877118,115925.973559836,0.0,1.0
2022-06-28,42.52,43.4573,42.51,43.32,36241,38.2557580826435,39.0990582249498,38.2467609617398,38.9755277549416,40280.6635453692,0.0,1.0
2022-06-29,42.4691,42.7,42.32,42.7,17541,38.2099627372435,38.4177062589106,38.075815664569,38.4177062589106,19496.2368380928,0.0,1.0
2022-06-30,42.17,42.3639,41.875,42.23,27413,37.9408588510131,38.1153130253363,37.6754437843532,37.9948415764354,30468.6357928646,0.0,1.0
2022-07-01,42.44,42.4783,41.6852,42.02,29821,38.1837811154137,38.218240088475,37.5046784296005,37.8059020374572,33145.0475314272,0.0,1.0
2022-07-05,42.09,42.21,41.428,41.94,23825,37.8688818837833,37.976847334628,37.2732724799566,37.7339250702274,26480.6933850727,0.0,1.0
2022-07-06,42.22,42.3588,41.921,42.29,22424,37.9858444555317,38.1107244936754,37.7168305405103,38.0488243018578,24923.5285820303,0.0,1.0
2022-07-07,42.59,42.725,42.35,42.4,24438,38.3187379289696,38.4401990611699,38.1028070272802,38.1477926317988,27162.0224530706,0.0,1.0
2022-07-08,42.42,42.8,42.42,42.8,31660,38.1657868736063,38.5076774679478,38.1657868736063,38.5076774679478,35189.0347354208,0.0,1.0
2022-07-11,42.32,42.6,42.2942,42.33,172455,38.075815664569,38.3277350498733,38.0526030926374,38.0848127854727,191677.984374511,0.0,1.0
2022-07-12,42.14,42.6344,42.0,42.21,33612,37.9138674883019,38.3586851457821,37.7879077956498,37.976847334628,37358.6176729933,0.0,1.0
2022-07-13,41.88,42.18,41.5435,41.93,36444,37.679942344805,37.9498559719168,37.3771892263947,37.7249279493237,40506.2912791434,0.0,1.0
2022-07-14,41.74,41.765,41.15,41.37,33880,37.5539826521529,37.5764754544122,37.023152518833,37.221089178715,37656.4907402419,0.0,1.0
2022-07-15,42.32,42.33,41.9701,42.3,21349,38.075815664569,38.0848127854727,37.7610064041476,38.0578214227615,23728.7019130291,0.0,1.0
2022-07-18,42.12,42.75,42.1,42.75,17077,37.8958732464945,38.4626918634292,37.877879004687,38.4626918634292,18980.5163037518,0.0,1.0
2022-07-19,42.61,42.65,42.15,42.15,15878,38.336732170777,38.3727206543919,37.9228646092056,37.9228646092056,17647.8677678147,0.0,1.0
2022-07-20,42.47,42.71,42.28,42.71,19593,38.2107724781249,38.4267033798143,38.0398271809541,38.4267033798143,21776.966442549,0.0,1.0
2022-07-21,42.41,42.41,41.91,42.29,64696,38.1567897527025,38.1567897527025,37.7069337075162,38.0488243018578,71907.4476071633,0.0,1.0
2022-07-22,42.17,42.52,41.95,42.52,16191,37.9408588510131,38.2557580826435,37.7429221911311,38.2557580826435,17995.7568351611,0.0,1.0
2022-07-25,42.36,42.4,42.14,42.26,529537,38.1118041481839,38.1477926317988,37.9138674883019,38.0218329391466,588562.725416632,0.0,1.0
2022-07-26,42.32,42.56,42.32,42.53,14061,38.075815664569,38.2917465662584,38.075815664569,38.2647552035472,15628.3328305355,0.0,1.0
2022-07-27,42.7,42.86,42.235,42.46,11958,38.4177062589106,38.5616601933702,37.9993401368873,38.2017753572212,13290.9184259685,0.0,1.0
2022-07-28,43.07,43.14,42.4706,42.9,19715,38.7505997323484,38.8135795786745,38.2113123053791,38.5976486769851,21912.5653761473,0.0,1.0
2022-07-29,43.36,43.4,42.91,43.06,29240,39.0115162385565,39.0475047221714,38.6066457978888,38.7416026114447,32499.2853968322,0.0,1.0
2022-08-01,43.24,43.37,43.105,43.14,66100,38.9035507877118,39.0205133594602,38.7820896555115,38.8135795786745,73467.9468102122,0.0,1.0
2022-08-02,42.67,43.24,42.67,43.24,508411,38.3907148961994,38.9035507877118,38.3907148961994,38.9035507877118,565081.880570754,0.0,1.0
2022-08-03,42.93,43.0558,42.67,43.0,50394,38.6246400396963,38.7378238206652,38.3907148961994,38.6876198860224,56011.2513094377,0.0,1.0
2022-08-04,42.81,42.93,42.69,42.93,38570,38.5166745888516,38.6246400396963,38.4087091380069,38.6246400396963,42869.2694170935,0.0,1.0
2022-08-05,43.0,43.0,42.55,42.55,22265,38.6876198860224,38.6876198860224,38.2827494453547,38.2827494453547,24746.8053816849,0.0,1.0
2022-08-08,43.09,43.26,42.9422,42.96,32844,38.7685939741559,38.9215450295192,38.6356165271988,38.6516314024075,36505.0112713254,0.0,1.0
2022-08-09,43.1,43.1968,42.8725,43.19,27703,38.7775910950596,38.8646832254077,38.5729065944999,38.8585651831932,30790.9611268277,0.0,1.0
2022-08-10,43.57,43.63,43.47,43.48,20364,39.2004557775348,39.2544385029571,39.1104845684975,39.1194816894012,22633.9072442233,0.0,1.0
2022-08-11,43.7732,44.08,43.75,43.76,27306,39.3832772742985,39.6593089436248,39.3624039538018,39.3714010747056,30349.7088592988,0.0,1.0
2022-08-12,44.27,44.31,43.8,43.83,42737,39.8302542407956,39.8662427244105,39.4073895583205,39.4343809210316,47500.7510261428,0.0,1.0
2022-08-15,44.34,44.4016,44.0,44.07,19204,39.8932340871217,39.9486563518886,39.587331976395,39.6503118227211,21344.6059083709,0.0,1.0
2022-08-16,44.7603,44.9199,44.29,44.29,25554,40.2713830787053,40.4149771283287,39.848248482603,39.848248482603,28402.4192554941,0.0,1.0
2022-08-17,44.5,44.73,44.39,44.57,19889,40.0371880215813,40.244121802367,39.9382196916403,40.1001678679074,22105.9605765251,0.0,1.0
2022-08-18,44.52,44.59,44.3441,44.59,26517,40.0551822633887,40.1181621097148,39.8969229066922,40.1181621097148,29472.7616575855,0.0,1.0
2022-08-19,44.3,44.46,44.23,44.46,13735,39.8572456035068,40.0011995379664,39.7942657571807,40.0011995379664,15265.9946964942,0.0,1.0
2022-08-22,43.54,43.99,43.49,43.99,26465,39.1734644148236,39.5783348554913,39.1284788103049,39.5783348554913,29414.9653908058,0.0,1.0
2022-08-23,43.45,43.661,43.42,43.62,38712,39.09249032669,39.2823295777587,39.0654989639789,39.2454413820534,43027.0976840687,0.0,1.0
2022-08-24,43.32,43.4997,43.1844,43.43,22304,38.9755277549416,39.1372060175816,38.8535267954871,39.0744960848826,24790.1525817696,0.0,1.0
2022-08-25,43.75,43.76,43.4,43.59,233930,39.3624039538018,39.3714010747056,39.0475047221714,39.2184500193422,260005.397841346,0.0,1.0
2022-08-26,42.51,43.86,42.5,43.86,57055,38.2467609617398,39.4613722837428,38.2377638408361,39.4613722837428,63414.7307905697,0.0,1.0
2022-08-29,42.26,42.51,42.13,42.28,29744,38.0218329391466,38.2467609617398,37.9048703673982,38.0398271809541,33059.4645979267,0.0,1.0
2022-08-30,41.76,42.35,41.73,42.35,28443,37.5719768939603,38.1028070272802,37.5449855312491,38.1028070272802,31613.446461768,0.0,1.0
2022-08-31,41.4677,41.95,41.4677,41.94,35761,37.3089910499444,37.7429221911311,37.3089910499444,37.7339250702274,39747.1595443268,0.0,1.0
2022-09-01,41.68,41.69,41.19,41.28,25622,37.4999999267305,37.5089970476342,37.0591410024479,37.1401150905815,28477.9989889752,0.0,1.0
2022-09-02,41.1917,42.1299,41.11,42.04,28643,37.0606705130016,37.9047803961892,36.9871640352181,37.8238962792647,31835.7397955357,0.0,1.0
2022-09-06,40.95,41.37,40.86,41.35,27465,36.8432101007585,37.221089178715,36.762236012625,37.2030949369076,30526.4320596442,0.0,1.0
2022-09-07,41.35,41.49,40.8,40.8,29061,37.2030949369076,37.3290546295597,36.7082532872026,36.7082532872026,32300.3328631101,0.0,1.0
2022-09-08,41.67,41.67,41.11,41.26,22494,37.4910028058268,37.4910028058268,36.9871640352181,37.122120848774,25001.3312488489,0.0,1.0
2022-09-09,42.18,42.2453,41.79,41.81,44495,37.9498559719168,38.0086071714182,37.5989682566715,37.616962498479,49454.7094299606,0.0,1.0
2022-09-12,42.43,42.63,42.31,42.34,21647,38.17478399451,38.3547264125845,38.0668185436653,38.0938099063764,24059.9189803429,0.0,1.0
2022-09-13,40.95,41.84,40.79,41.84,39467,36.8432101007585,37.6439538611901,36.6992561662989,37.6439538611901,43866.2550190416,0.0,1.0
2022-09-14,40.8943,41.13,40.66,41.03,22489,36.7930961373248,37.0051582770256,36.5822935945504,36.9151870679883,24995.7739155047,0.0,1.0
2022-09-15,40.67,40.9528,40.51,40.85,14831,36.5912907154542,36.8457292946116,36.4473367809946,36.7532388917212,16484.162165541,0.0,1.0
2022-09-16,40.67,40.6946,40.1,40.27,18905,36.5912907154542,36.6134236328773,36.0784548239418,36.2314058793051,21012.2773743882,0.0,1.0
2022-09-19,40.52,40.52,40.0201,40.03,29954,36.7644043187628,36.7644043187628,36.3108375438627,36.3198199624895,33013.8921734295,0.34241,1.0
2022-09-20,40.02,40.04,39.68,40.0,28779,36.3107468123615,36.3288931126175,36.0022597080086,36.2926005121054,31718.8623509089,0.0,1.0
2022-09-21,39.34,40.25,39.34,40.22,50392,35.6937726036557,36.5194292653061,35.6937726036557,36.492209814922,55539.6960140034,0.0,1.0
2022-09-22,39.3235,39.49,39.12,39.19,47021,35.6788019059444,35.8298698555761,35.4941633008391,35.5576753517353,51824.3381146701,0.0,1.0
2022-09-23,38.55,38.99,38.2172,38.99,49357,34.9769937435416,35.3762123491747,34.6750393072809,35.3762123491747,54398.9676171449,0.0,1.0
2022-09-26,38.23,38.5877,38.06,38.27,44015,34.6866529394447,35.0111995195242,34.5324093872683,34.7229455399568,48511.2660750985,0.0,1.0
2022-09-27,38.06,38.63,37.9,38.52,32091,34.5324093872683,35.0495789445658,34.3872389852199,34.9497742931575,35369.1932208562,0.0,1.0
2022-09-28,38.73,38.89,38.11,38.24,34069,35.140310445846,35.2854808478945,34.5777751379084,34.6957260895728,37549.2519348525,0.0,1.0
2022-09-29,38.03,38.54,37.79,38.54,76130,34.5051899368842,34.9679205934136,34.2874343338116,34.9679205934136,83906.9109689253,0.0,1.0
2022-09-30,37.49,38.165,37.477,37.99,27229,34.0152398299708,34.6276774636126,34.0034447348043,34.4688973363721,30010.5251382223,0.0,1.0
2022-10-03,38.48,38.7099,37.92,37.98,15694,34.9134816926454,35.1220734140887,34.4053852854759,34.4598241862441,17297.1898167124,0.0,1.0
2022-10-04,39.47,39.53,38.95,38.95,110186,35.81172355532,35.8661624560882,35.3399197486626,35.3399197486626,121441.834914252,0.0,1.0
2022-10-05,39.3543,39.585,38.9418,39.16,25838,35.7067472083387,35.9160647817923,35.3324797655577,35.5304559013512,28477.4302589662,0.0,1.0
2022-10-06,38.73,39.39,38.66,39.2,44425,35.140310445846,35.7391383542958,35.0767983949499,35.5667485018633,48963.1488216802,0.0,1.0
2022-10-07,37.89,38.5,37.75,38.5,30456,34.3781658350918,34.9316279929014,34.2511417332995,34.9316279929014,33567.1729997319,0.0,1.0
2022-10-10,37.91,38.25,37.71,38.07,141444,34.3963121353479,34.7047992397008,34.2148491327874,34.5414825373963,155892.934652419,0.0,1.0
2022-10-11,38.05,38.42,37.77,37.88,36601,34.5233362371403,34.8590427918772,34.2692880335555,34.3690926849638,40339.903433254,0.0,1.0
2022-10-12,37.92,38.23,37.86,37.96,29914,34.4053852854759,34.6866529394447,34.3509463847078,34.441677885988,32969.8060518118,0.0,1.0
2022-10-13,39.08,39.27,37.39,37.39,40310,35.457870700327,35.6302605527595,33.9245083286905,33.9245083286905,44427.7890602571,0.0,1.0
2022-10-14,38.75,39.45,38.6883,39.35,29836,35.1584567461021,35.793577255064,35.1024754098122,35.7028457537837,32883.8381146572,0.0,1.0
2022-10-17,39.235,39.4199,39.14,39.18,20387,35.5985045273114,35.7662670731786,35.5123096010951,35.5486022016072,22469.5940355113,0.0,1.0
2022-10-18,39.67,39.99,39.228,39.96,64528,35.9931865578805,36.2835273619774,35.5921533222218,36.2563079115933,71119.7313937057,0.0,1.0
2022-10-19,39.46,39.76,39.2692,39.55,41129,35.802650405192,36.0748449090328,35.6295347007492,35.8843087563442,45330.45240038,0.0,1.0
2022-10-20,39.41,40.1,39.38,39.6,15965,35.7572846545518,36.3833320133857,35.7300652041678,35.9296745069843,17595.8732906724,0.0,1.0
2022-10-21,40.24,40.3198,39.2,39.38,16492,36.510356115178,36.5827598531997,35.5667485018633,35.7300652041678,18176.7079429859,0.0,1.0
2022-10-24,40.9,40.95,40.47,40.53,45071,37.1091840236278,37.1545497742679,36.7190385681226,36.7734774688908,49675.1396858062,0.0,1.0
2022-10-25,41.25,41.31,40.65,40.8,28811,37.4267442781087,37.4811831788769,36.8823552704271,37.0184525223475,31754.1312482031,0.0,1.0
2022-10-26,41.61,41.8899,41.34,41.34,30863,37.7533776827176,38.0073351548011,37.5084026292609,37.5084026292609,34015.7492871922,0.0,1.0
2022-10-27,41.7,42.2,41.7,41.98,51765,37.8350360338699,38.2886935402712,37.8350360338699,38.0890842374546,57052.9521385317,0.0,1.0
2022-10-28,42.89,42.89,41.99,42.05,74150,38.914740899105,38.914740899105,38.0981573875826,38.1525962883508,81724.6479488482,0.0,1.0
2022-10-31,42.67,42.7672,42.4756,42.53,47888,38.7151315962884,38.8033226155329,38.5387495577996,38.5881074944961,52779.9048007342,0.0,1.0
2022-11-01,42.62,42.97,42.34,42.97,30534,38.6697658456483,38.9873261001292,38.4157176420636,38.9873261001292,33653.1409368864,0.0,1.0
2022-11-02,42.14,43.16,42.11,42.66,121889,38.234254639503,39.1597159525617,38.207035189119,38.7060584461604,134340.331946556,0.0,1.0
2022-11-03,41.84,42.07,41.54,41.89,40708,37.9620601356622,38.1707425886069,37.6898656318215,38.0074258863024,44866.4459703535,0.0,1.0
2022-11-04,42.69,42.775,42.13,42.48,46014,38.7332778965445,38.8103996726327,38.225181489375,38.5427417438559,50714.470002944,0.0,1.0
2022-11-07,43.1892,43.2648,42.71,42.71,121773,39.1862095509356,39.2548025659034,38.7514241968005,38.7514241968005,134212.482193865,0.0,1.0
2022-11-08,43.4438,43.72,43.11,43.36,40918,39.4172119531951,39.6678123597312,39.1143502019216,39.3411789551223,45097.8981088465,0.0,1.0
2022-11-09,42.74,43.41,42.6636,43.37,67567,38.7786436471846,39.3865447057624,38.7093247802065,39.3502521052503,74469.174483612,0.0,1.0
2022-11-10,44.13,44.23,43.6,43.88,50383,40.0398115149803,40.1305430162605,39.5589345581949,39.8129827617796,55529.7766366394,0.0,1.0
2022-11-11,44.65,44.8053,44.2,44.3,54642,40.5116153216376,40.6525213431259,40.1033235658765,40.1940550671567,60223.8464358863,0.0,1.0
2022-11-14,44.52,45.066,44.52,44.56,27681,40.3936643699733,40.8890583669636,40.3936643699733,40.4299569704854,30508.6983125026,0.0,1.0
2022-11-15,44.48,45.05,44.16,45.05,120338,40.3573717694612,40.8745413267587,40.0670309653644,40.8745413267587,132630.892580829,0.0,1.0
2022-11-16,44.3476,44.57,44.25,44.57,34232,40.2372432617661,40.4390301206134,40.1486893165166,40.4390301206134,37728.9028804447,0.0,1.0
2022-11-17,44.47,44.47,44.01,44.17,30433,40.3482986193332,40.3482986193332,39.930933713444,40.0761041154924,33541.8234798017,0.0,1.0
2022-11-18,44.73,44.85,44.4704,44.85,23380,40.5842005226619,40.6930783241982,40.3486615453383,40.6930783241982,25768.3380855572,0.0,1.0
2022-11-21,44.84,44.89,44.5162,44.8,21468,40.6840051740702,40.7293709247103,40.3902165729247,40.647712573558,23661.0214722302,0.0,1.0
2022-11-22,45.47,45.47,44.94,44.94,503384,41.2556136321358,41.2556136321358,40.7747366753504,40.7747366753504,554806.206110357,0.0,1.0
2022-11-23,45.36,45.61,45.25,45.39,54889,41.1558089807275,41.3826377339282,41.0560043293192,41.1830284311116,60496.0782368756,0.0,1.0
2022-11-25,45.4455,45.59,45.27,45.27,12747,41.2333844143222,41.3644914336721,41.0741506295753,41.0741506295753,14049.1448065269,0.0,1.0
2022-11-28,44.86,45.34,44.7,45.34,87198,40.7021514743262,41.1376626804715,40.5569810722778,41.1376626804715,96105.5408205484,0.0,1.0
2022-11-29,45.04,45.08,44.7375,44.93,46289,40.8654681766307,40.9017607771428,40.5910053852579,40.7656635252224,51017.5620890658,0.0,1.0
2022-11-30,45.68,45.7,44.53,44.9,18935,41.4461497848244,41.4642960850804,40.4027375201013,40.7384440748383,20869.2678207881,0.0,1.0
2022-12-01,45.64,46.01,45.3889,46.01,29354,41.4098571843123,41.7455637390492,41.1820303845975,41.7455637390492,32352.6003491637,0.0,1.0
2022-12-02,45.6328,45.68,45.2082,45.24,11596,41.4033245162201,41.4461497848244,41.0180785617841,41.0469311791912,12780.566656977,0.0,1.0
2022-12-05,45.09,45.44,44.86,45.16,31664,40.9108339272708,41.2283941817517,40.7021514743262,40.974345978167,34898.573872587,0.0,1.0
2022-12-06,44.71,45.17,44.41,45.17,469986,40.5660542224058,40.983419128295,40.293859718565,40.983419128295,517996.498865642,0.0,1.0
2022-12-07,44.69,44.896,44.58,44.78,20630,40.5479079221498,40.7348148147871,40.4481032707415,40.629566273302,22737.417224339,0.0,1.0
2022-12-08,44.86,45.14,44.7333,45.14,27796,40.7021514743262,40.9561996779109,40.5871946622041,40.9561996779109,30635.4459121535,0.0,1.0
2022-12-09,44.44,44.97,44.44,44.85,12075,40.3210791689491,40.8019561257345,40.3210791689491,40.6930783241982,13308.4979633492,0.0,1.0
2022-12-12,45.05,45.13,44.5,44.65,158690,40.8745413267587,40.9471265277829,40.3755180697173,40.5116153216376,174900.665987899,0.0,1.0
2022-12-13,45.3443,46.0,45.0248,45.89,61821,41.1415641350265,41.7364905889212,40.8516769884361,41.6366859375129,68136.2031132265,0.0,1.0
2022-12-14,45.0,45.63,44.78,45.39,53187,40.8291755761186,41.4007840341842,40.629566273302,41.1830284311116,58620.2137620416,0.0,1.0
2022-12-15,44.08,44.68,43.84,44.68,48091,39.9944457643401,40.5388347720217,39.7766901612675,40.5388347720217,53003.6418679442,0.0,1.0
2022-12-16,43.66,43.8499,43.29,43.76,26112,39.613373458963,39.7856725798943,39.2776669042261,39.7041049602433,28779.4201920475,0.0,1.0
2022-12-19,43.2,43.57,42.9039,43.27,36687,39.5270878012455,39.8656299884321,39.2561625536078,39.5911363231457,40096.007274031,0.3649,1.0
2022-12-20,43.31,43.4886,43.0853,43.28,28163,39.6277354785172,39.7911507072511,39.4221397232177,39.6002861119886,30779.9452901173,0.0,1.0
2022-12-21,43.87,44.03,43.66,43.7,127011,40.1401236537185,40.2865202752046,39.947978088018,39.9845772433896,138813.039493062,0.0,1.0
2022-12-22,43.59,43.66,42.8888,43.66,44201,39.8839295661179,39.947978088018,39.2423463724551,39.947978088018,48308.2186474621,0.0,1.0
2022-12-23,43.74,43.78,43.31,43.65,34528,40.0211763987611,40.0577755541326,39.6277354785172,39.9388282991751,37736.38997895,0.0,1.0
2022-12-27,43.89,44.04,43.62,43.83,62397,40.1584232314043,40.2956700640475,39.9113789326465,40.103524498347,68195.0163784913,0.0,1.0
2022-12-28,43.32,44.0367,43.32,43.84,51601,39.6368852673601,40.2926506337294,39.6368852673601,40.1126742871899,56395.8369816902,0.0,1.0
2022-12-29,43.82,43.91,43.61,43.72,25305,40.0943747095041,40.1767228090901,39.9022291438036,40.0028768210753,27656.3759388708,0.0,1.0
2022-12-30,43.66,43.68,43.32,43.51,69513,39.947978088018,39.9662776657038,39.6368852673601,39.8107312553748,75972.2450361086,0.0,1.0
2023-01-03,43.77,44.0,43.51,44.0,20102,40.0486257652897,40.259070908676,39.8107312553748,40.259070908676,21969.9059127912,0.0,1.0
2023-01-04,44.2563,44.49,43.87,44.02,33379,40.493579996719,40.7074105619771,40.1401236537185,40.2773704863617,36480.6232943517,0.0,1.0
2023-01-05,43.98,44.08,43.7,44.08,25358,40.2407713309902,40.332269219419,39.9845772433896,40.332269219419,27714.3007728862,0.0,1.0
2023-01-06,44.96,45.09,44.24,44.45,43330,41.1374506375926,41.25639789255,40.4786658409051,40.6708114066056,47356.2841110955,0.0,1.0
2023-01-09,44.72,45.3693,44.71,45.17,42096,40.9178557053634,41.5119514949317,40.9087059165205,41.3295962032931,46007.6191077931,0.0,1.0
2023-01-10,45.07,45.09,44.73,44.85,30866,41.2380983148642,41.25639789255,40.9270054942063,41.0368029603209,33734.1118249037,0.0,1.0
2023-01-11,45.41,45.41,44.93,45.36,52476,41.5491911355222,41.5491911355222,41.1100012710639,41.5034421913078,57352.1432036429,0.0,1.0
2023-01-12,45.57,45.67,45.2469,45.57,35863,41.6955877570083,41.7870856454371,41.3999580794948,41.6955877570083,39195.4400433007,0.0,1.0
2023-01-13,45.64,45.7499,45.1,45.23,22921,41.7596362789085,41.8601924582917,41.2655476813929,41.3844949363503,25050.8513295735,0.0,1.0
2023-01-17,45.08,45.71,45.0297,45.71,62358,41.2472481037071,41.8236848008086,41.2012246658274,41.8236848008086,68152.3924440271,0.0,1.0
2023-01-18,44.13,45.21,44.1217,45.21,71492,40.3780181636334,41.3661953586646,40.3704238388938,41.3661953586646,78135.1364798164,0.0,1.0
2023-01-19,43.7879,44.0198,43.7197,43.9,43412,40.0650038873185,40.2771874905849,40.00260232741,40.1675730202472,47445.9036656099,0.0,1.0
2023-01-20,44.13,44.15,43.6,43.82,27352,40.3780181636334,40.3963177413192,39.8930793549607,40.0943747095041,29893.5860375418,0.0,1.0
2023-01-23,44.52,44.64,44.105,44.24,14983,40.7348599285058,40.8446573946204,40.3551436915262,40.4786658409051,16375.241284019,0.0,1.0
2023-01-24,44.47,44.5,43.9989,44.22,46895,40.6891109842914,40.71656035082,40.2580644319033,40.4603662632194,51252.5488896797,0.0,1.0
2023-01-25,44.33,44.4,43.9685,44.28,498171,40.5610139404911,40.6250624623912,40.2302490738209,40.5152649962766,544461.74502443,0.0,1.0
2023-01-26,44.4318,44.44,44.04,44.31,27990,40.6541587909116,40.6616616177627,40.2956700640475,40.5427143628053,30590.8698885198,0.0,1.0
2023-01-27,44.39,44.57,44.11,44.35,15557,40.6159126735483,40.7806088727202,40.3597185859477,40.5793135181768,17002.57816562,0.0,1.0
2023-01-30,44.08,44.5,44.03,44.34,21026,40.332269219419,40.71656035082,40.2865202752046,40.5701637293339,22979.7652831732,0.0,1.0
2023-01-31,44.46,44.46,43.9,44.21,13984,40.6799611954485,40.6799611954485,40.1675730202472,40.4512164743765,15283.4128088982,0.0,1.0
2023-02-01,44.53,44.83,43.79,44.27,37443,40.7440097173487,41.0185033826351,40.0669253429755,40.5061152074338,40922.255849798,0.0,1.0
2023-02-02,44.69,44.69,44.196,44.65,66311,40.8904063388348,40.8904063388348,40.4384067699964,40.8538071834632,72472.71072446,0.0,1.0
2023-02-03,44.49,44.698,44.33,44.47,467776,40.7074105619771,40.8977261699091,40.5610139404911,40.6891109842914,511242.399177287,0.0,1.0
2023-02-06,44.28,44.3659,44.1399,44.25,61105,40.5152649962766,40.593861682437,40.3870764545879,40.487815629748,66782.961934191,0.0,1.0
2023-02-07,44.48,44.5898,43.9674,44.17,28144,40.6982607731343,40.7987254546291,40.2292425970482,40.414617319005,30759.1797835835,0.0,1.0
2023-02-08,44.16,44.38,44.13,44.27,26087,40.4054675301621,40.6067628847055,40.3780181636334,40.5061152074338,28511.0404709473,0.0,1.0
2023-02-09,43.67,44.46,43.5769,44.46,16435,39.9571278768609,40.6799611954485,39.8719433427337,40.6799611954485,17962.1631517622,0.0,1.0
2023-02-10,44.04,44.06,43.625,43.6761,21423,40.2956700640475,40.3139696417333,39.915953827068,39.9627092480551,23413.6550775906,0.0,1.0
2023-02-13,44.52,44.528,44.1,44.22,28850,40.7348599285058,40.7421797595801,40.3505687971048,40.4603662632194,31530.7822895247,0.0,1.0
2023-02-14,44.27,44.57,43.99,44.57,31453,40.5061152074338,40.7806088727202,40.2499211198331,40.7806088727202,34375.6566846593,0.0,1.0
2023-02-15,44.37,44.3822,44.05,44.09,17051,40.5976130958626,40.6087758382509,40.3048198528904,40.3414190082619,18635.4027320168,0.0,1.0
2023-02-16,43.99,44.35,43.9,43.9,58232,40.2499211198331,40.5793135181768,40.1675730202472,40.1675730202472,63642.9987619966,0.0,1.0
2023-02-17,44.15,44.1826,43.81,43.89,10460,40.3963177413192,40.426146052947,40.0852249206612,40.1584232314043,11431.9578075712,0.0,1.0
2023-02-21,43.23,43.88,43.23,43.88,146039,39.5545371677741,40.1492734425614,39.5545371677741,40.1492734425614,159609.147825993,0.0,1.0
2023-02-22,43.09,43.48,42.95,43.48,28618,39.4264401239738,39.7832818888462,39.2983430801735,39.7832818888462,31277.2245255327,0.0,1.0
2023-02-23,43.14,43.37,42.79,43.37,67295,39.4721890681882,39.6826342115745,39.1519464586874,39.6826342115745,73548.1453786331,0.0,1.0
2023-02-24,42.92,43.01,42.57,42.93,23906,39.2708937136448,39.3532418132308,38.950651104144,39.2800435024877,26127.3789051431,0.0,1.0
2023-02-27,42.9458,43.3096,42.88,43.18,25840,39.2945001688595,39.6273694869635,39.2342945582733,39.5087882235597,28241.0888860076,0.0,1.0
2023-02-28,42.73,42.95,42.71,42.7641,22854,39.0970477256301,39.2983430801735,39.0787481479443,39.1282485055843,24977.6255960069,0.0,1.0
2023-03-01,42.77,42.96,42.642,42.67,17455,39.1336468810016,39.3074928690164,39.0165295838128,39.0421489925728,19076.9429762099,0.0,1.0
2023-03-02,43.06,43.128,42.51,42.76,15182,39.3989907574452,39.4612093215768,38.8957523710867,39.1244970921587,16592.732641926,0.0,1.0
2023-03-03,43.38,43.49,43.0,43.07,16329,39.6917840004174,39.7924316776891,39.3440920243879,39.4081405462881,17846.3134837313,0.0,1.0
2023-03-06,43.37,43.5606,43.27,43.41,16541,39.6826342115745,39.8570291869198,39.5911363231457,39.719233366946,18078.012819793,0.0,1.0
2023-03-07,42.6043,43.46,42.57,43.46,23669,38.9820348798751,39.7649823111604,38.950651104144,39.7649823111604,25868.3565341685,0.0,1.0
2023-03-08,42.6,42.6899,42.3228,42.59,122102,38.9781004706727,39.0603570723702,38.724468323948,38.9689506818298,133447.888357558,0.0,1.0
2023-03-09,41.88,42.74,41.8,42.74,39951,38.3193156739852,39.106197514473,38.2461173632422,39.106197514473,43663.3027122635,0.0,1.0
2023-03-10,41.64,42.2339,41.44,41.74,43459,38.0997207417561,38.6431267011348,37.9167249648985,38.1912186301849,47497.2709712462,0.0,1.0
2023-03-13,41.41,41.8065,41.24,41.44,139111,37.8892755983698,38.2520647259901,37.7337291880409,37.9167249648985,152037.388390921,0.0,1.0
2023-03-14,41.74,41.886,41.275,41.85,32301,38.1912186301849,38.324805547291,37.7657534489909,38.2918663074566,35302.454028906,0.0,1.0
2023-03-15,41.3,41.42,40.831,41.1,26129,37.7886279210981,37.8984253872127,37.359502824367,37.6056321442405,28556.9431696011,0.0,1.0
2023-03-16,41.76,41.78,40.97,40.97,12144,38.2095182078707,38.2278177855564,37.4866848892831,37.4866848892831,13272.4374393063,0.0,1.0
2023-03-17,41.25,41.7,41.0943,41.7,24630,37.7428789768837,38.1546194748134,37.6004167646001,38.1546194748134,26918.6539962216,0.0,1.0
2023-03-20,41.44,41.48,41.04,41.04,19248,38.2661554008081,38.3030918442452,37.8967909664374,37.8967909664374,20844.4541042959,0.3819,1.0
2023-03-21,41.65,41.74,41.39,41.7115,11696,38.4600717288527,38.5431787265861,38.2199848465118,38.5168615106372,12666.0814216462,0.0,1.0
2023-03-22,41.0,41.81,40.91,41.78,15060,37.8598545230003,38.607817502601,37.7767475252669,38.5801151700232,16309.0959481866,0.0,1.0
2023-03-23,41.0667,41.44,40.78,41.04,24789,37.9214460424316,38.2661554008081,37.6567040840964,37.8967909664374,26845.0318366268,0.0,1.0
2023-03-24,41.28,41.29,40.7501,40.9,32656,38.1184096270598,38.1276437379191,37.6290940926272,37.7675134144076,35364.5310281529,0.0,1.0
2023-03-27,41.61,41.74,41.4601,41.66,21948,38.4231352854157,38.5431787265861,38.2847159636352,38.469305839712,23768.3956089509,0.0,1.0
2023-03-28,41.6919,41.83,41.55,41.55,20958,38.4987626533531,38.6262857243196,38.36773062026,38.36773062026,22696.2837239107,0.0,1.0
2023-03-29,42.14,42.1562,41.9101,42.0,12883,38.9125431609569,38.9275024205489,38.7002509523023,38.7832656089271,13951.5327423963,0.0,1.0
2023-03-30,42.29,42.43,42.23,42.43,17874,39.0510548238459,39.1803323758757,38.9956501586903,39.1803323758757,19356.4927608159,0.0,1.0
2023-03-31,42.78,42.7907,42.475,42.61,61422,39.5035262559501,39.5134067545695,39.2218858747424,39.3465463713425,66516.4204070066,0.0,1.0
2023-04-03,43.21,43.32,42.82,42.82,30597,39.9005930228986,40.0021682423505,39.5404626993871,39.5404626993871,33134.754895529,0.0,1.0
2023-04-04,43.02,43.32,42.8501,43.32,12027,39.7251449165725,40.0021682423505,39.5682573730735,40.0021682423505,13024.5349912909,0.0,1.0
2023-04-05,43.32,43.37,43.1332,43.18,81295,40.0021682423505,40.0483387966469,39.8296750514994,39.8728906903208,88037.7128225654,0.0,1.0
2023-04-06,43.16,43.35,43.1333,43.35,28040,39.8544224686023,40.0298705749284,39.829767392608,40.0298705749284,30365.6739964909,0.0,1.0
2023-04-10,43.34,43.34,43.02,43.02,18153,40.0206364640691,40.0206364640691,39.7251449165725,39.7251449165725,19658.6333829636,0.0,1.0
2023-04-11,43.48,43.6225,43.43,43.43,9834,40.1499140160988,40.2815000958434,40.1037434618025,40.1037434618025,10649.6447247323,0.0,1.0
2023-04-12,43.36,43.67,43.35,43.61,12809,40.0391046857876,40.3253621224249,40.0298705749284,40.2699574572693,13871.3950863428,0.0,1.0
2023-04-13,43.69,43.75,43.3,43.39,222458,40.3438303441435,40.3992350092991,39.983700020632,40.0668070183654,240908.955275014,0.0,1.0
2023-04-14,43.64,43.9939,43.47,43.73,51770,40.2976597898471,40.6244549731566,40.1406799052396,40.3807667875805,56063.8709985142,0.0,1.0
2023-04-17,43.81,43.8268,43.58,43.75,70724,40.4546396744547,40.4701529806983,40.2422551246915,40.3992350092991,76589.9403611921,0.0,1.0
2023-04-18,43.66,43.88,43.5901,43.88,28078,40.3161280115657,40.5192784504696,40.2515815766594,40.5192784504696,30406.8257658157,0.0,1.0
2023-04-19,43.45,43.6,43.4,43.6,13736,40.122211683521,40.2607233464101,40.0760411292247,40.2607233464101,14875.2816696077,0.0,1.0
2023-04-20,43.19,43.31,43.04,43.23,29290,39.8821248011801,39.9929341314913,39.743613138291,39.9190612446171,31719.3506190164,0.0,1.0
2023-04-21,43.18,43.27,43.0604,43.27,14431,39.8728906903208,39.9559976880542,39.7624507244439,39.9559976880542,15627.9258717318,0.0,1.0
2023-04-24,43.3101,43.32,43.18,43.18,46424,39.9930264725999,40.0021682423505,39.8728906903208,39.8728906903208,50274.4668192972,0.0,1.0
2023-04-25,42.9132,43.335,42.9,43.26,26997,39.6265246125955,40.0160194086395,39.6143355862613,39.9467635771949,29236.1662226557,0.0,1.0
2023-04-26,42.49,42.889,42.41,42.86,116659,39.2357370410313,39.6041780643161,39.1618641541571,39.5773991428242,126334.848885757,0.0,1.0
2023-04-27,43.18,43.2,42.55,42.55,15928,39.8728906903208,39.8913589120393,39.2911417061869,39.2911417061869,17249.0889948683,0.0,1.0
2023-04-28,43.49,43.5215,43.15,43.24,19273,40.1591481269581,40.1882355761648,39.845188357743,39.9282953554764,20871.5276367464,0.0,1.0
2023-05-01,43.37,43.65,43.37,43.58,21759,40.0483387966469,40.3068939007064,40.0483387966469,40.2422551246915,23563.719703625,0.0,1.0
2023-05-02,42.72,43.34,42.48,43.34,29022,39.4481215907944,40.0206364640691,39.226502930172,40.0206364640691,31429.122351147,0.0,1.0
2023-05-03,42.33,42.82,42.33,42.82,28727,39.087991267283,39.5404626993871,39.087991267283,39.5404626993871,31109.6546682309,0.0,1.0
2023-05-04,42.03,42.31,41.9,42.31,134314,38.8109679415049,39.0695230455644,38.6909245003344,39.0695230455644,145454.177502307,0.0,1.0
2023-05-05,42.64,42.7693,42.3901,42.43,17139,39.3742487039203,39.4936457573306,39.1434882735472,39.1803323758757,18560.530906771,0.0,1.0
2023-05-08,42.49,42.66,42.4,42.63,14618,39.2357370410313,39.3927169256388,39.1526300432979,39.365014593061,15830.4358944616,0.0,1.0
2023-05-09,42.29,42.41,42.25,42.34,21262,39.0510548238459,39.1618641541571,39.0141183804088,39.0972253781422,23025.4978785089,0.0,1.0
2023-05-10,42.25,42.57,41.8826,42.57,19005,39.0141183804088,39.3096099279054,38.6748571474393,39.3096099279054,20581.299368877,0.0,1.0
2023-05-11,41.98,42.14,41.8,42.14,10945,38.7647973872086,38.9125431609569,38.5985833917418,38.9125431609569,11852.7925068329,0.0,1.0
2023-05-12,42.0427,42.14,41.8001,42.11,116147,38.8226952622962,38.9125431609569,38.5986757328504,38.8848408283791,125780.382941171,0.0,1.0
2023-05-15,42.05,42.13,41.85,42.03,15663,38.8294361632235,38.9033090500976,38.6447539460381,38.8109679415049,16962.1095508929,0.0,1.0
2023-05-16,41.55,41.94,41.53,41.91,71869,38.36773062026,38.7278609437715,38.3492623985415,38.7001586111937,77829.9081474255,0.0,1.0
2023-05-17,41.96,42.03,41.58,41.73,34385,38.7463291654901,38.8109679415049,38.3954329528379,38.5339446157269,37236.9365324301,0.0,1.0
2023-05-18,42.0873,42.21,41.73,41.82,75452,38.8638793967285,38.9771819369718,38.5339446157269,38.6170516134603,81710.0868182324,0.0,1.0
2023-05-19,42.15,42.41,42.06,42.15,20596,38.9217772718161,39.1618641541571,38.8386702740827,38.9217772718161,22304.2589740274,0.0,1.0
2023-05-22,41.96,42.1817,41.82,42.08,66159,38.7463291654901,38.95104940324,38.6170516134603,38.8571384958013,71646.313335729,0.0,1.0
2023-05-23,41.93,42.2499,41.88,41.94,17606,38.7186268329122,39.0140260393002,38.6724562786159,38.7278609437715,19066.2644929465,0.0,1.0
2023-05-24,41.3994,41.85,41.3906,41.85,18128,38.2286649107195,38.6447539460381,38.2205388931633,38.6447539460381,19631.5598505131,0.0,1.0
2023-05-25,41.01,41.17,40.785,41.17,33790,37.8690886338596,38.0168344076079,37.661321139526,38.0168344076079,36592.586460108,0.0,1.0
2023-05-26,41.26,41.36,41.0267,41.11,40489,38.0999414053413,38.1922825139339,37.8845095989945,37.9614297424522,43847.2102155464,0.0,1.0
2023-05-30,41.22,41.28,41.004,41.28,21632,38.0630049619042,38.1184096270598,37.863548167344,38.1184096270598,23426.1861587765,0.0,1.0
2023-05-31,41.18,41.2519,40.98,41.09,24390,38.0260685184671,38.0924617755453,37.8413863012818,37.9429615207337,26412.9382587166,0.0,1.0
2023-06-01,41.29,41.4,40.94,41.24,30264,38.1276437379191,38.229218957371,37.8044498578447,38.0814731836227,32774.1354432882,0.0,1.0
2023-06-02,42.2,42.25,41.4546,41.51,23628,38.9679478261125,39.0141183804088,38.2796372026626,38.330794176823,25587.7369896251,0.0,1.0
2023-06-05,41.97,42.42,41.97,42.3,86773,38.7555632763493,39.1710982650164,38.7555632763493,39.0602889347052,93970.0652531209,0.0,1.0
2023-06-06,42.1148,42.16,41.85,41.93,28746,38.8892732015915,38.9310113826754,38.6447539460381,38.7186268329122,31130.2305528933,0.0,1.0
2023-06-07,42.53,42.5399,42.0156,42.15,53217,39.2726734844683,39.281815254219,38.7976708218676,38.9217772718161,57630.8870567497,0.0,1.0
2023-06-08,42.54,42.5814,42.35,42.54,36723,39.2819075953276,39.320136814285,39.1064594890015,39.2819075953276,39768.8532872018,0.0,1.0
2023-06-09,42.45,42.65,42.32,42.46,278279,39.1988005975942,39.3834828147796,39.0787571564237,39.2080347084535,301359.821471808,0.0,1.0
2023-06-12,42.59,42.67,42.4401,42.54,30471,39.328078149624,39.4019510364981,39.1896588278435,39.2819075953276,32998.3042919784,0.0,1.0
2023-06-13,42.9961,43.13,42.75,42.78,62737,39.7030753916188,39.8267201360244,39.4758239233723,39.5035262559501,67940.4882139035,0.0,1.0
2023-06-14,42.9483,43.2471,42.8,43.19,17855,39.6589363417115,39.9348515741865,39.5219944776686,39.8821248011801,19335.9168761536,0.0,1.0
2023-06-15,43.55,43.6599,42.94,42.94,25740,40.2145527921137,40.3160356704571,39.6512720296983,39.6512720296983,27874.9090110441,0.0,1.0
2023-06-16,43.66,43.7119,43.5438,43.68,14504,40.3161280115657,40.3640530469253,40.208827643381,40.3345962332842,15706.9805864873,0.0,1.0
2023-06-20,42.67,43.0151,42.61,42.95,46235,39.7844094400673,40.1061717952997,39.7284669847965,40.0454742313309,49588.4563266415,0.41418,1.0
2023-06-21,42.34,42.8099,42.34,42.5,72046,39.476725936078,39.9148485982736,39.476725936078,39.6259058168001,77271.5458961656,0.0,1.0
2023-06-22,42.36,42.41,42.23,42.37,17469,39.4953734211683,39.5419921338939,39.3741647680816,39.5046971637134,18736.038576189,0.0,1.0
2023-06-23,42.1125,42.37,42.0391,42.31,27189,39.2646107931763,39.5046971637134,39.1961745228951,39.4487547084426,29161.0368566034,0.0,1.0
2023-06-26,42.25,42.37,41.89,42.13,33188,39.3928122531718,39.5046971637134,39.0571575215472,39.2809273426303,35595.1484496286,0.0,1.0
2023-06-27,42.18,42.28,41.9301,42.05,41888,39.3275460553559,39.4207834808072,39.0945457291532,39.2063374022693,44926.1654290118,0.0,1.0
2023-06-28,42.09,42.14,41.8301,42.06,24730,39.2436323724498,39.2902510851754,39.0013083037019,39.2156611448144,26523.6838965685,0.0,1.0
2023-06-29,42.41,42.42,42.07,42.13,58241,39.5419921338939,39.551315876439,39.2249848873595,39.2809273426303,62465.2597581903,0.0,1.0
2023-06-30,42.68,42.819,42.555,42.61,29000,39.7937331826124,39.9233332039897,39.6771864007983,39.7284669847965,31103.3899312773,0.0,1.0
2023-07-03,42.8623,42.89,42.61,42.61,8712,39.9637050092101,39.9895317760601,39.7284669847965,39.7284669847965,9343.8873476306,0.0,1.0
2023-07-05,42.66,42.83,42.57,42.7,19098,39.7750856975222,39.9335893207894,39.691172014616,39.8123806677027,20483.191065777,0.0,1.0
2023-07-06,42.1613,42.32,41.94,42.32,37751,39.3101106567965,39.4580784509878,39.1037762342728,39.4580784509878,40489.105975712,0.0,1.0
2023-07-07,41.9669,42.3837,41.96,42.04,25586,39.1288571017192,39.5174706910002,39.1224237193631,39.1970136597241,27441.7701648848,0.0,1.0
2023-07-10,42.21,42.3399,41.9,41.9,36113,39.3555172829913,39.4766326986526,39.0664812640923,39.0664812640923,38732.3007099385,0.0,1.0
2023-07-11,42.61,42.62,42.3,42.34,34288,39.7284669847965,39.7377907273416,39.4394309658975,39.476725936078,36774.9322056426,0.0,1.0
2023-07-12,42.5757,42.99,42.5479,42.9,92290,39.6964865478667,40.0827692015114,39.6705665435912,39.9988555186053,98983.8571295717,0.0,1.0
2023-07-13,42.6339,42.74,42.525,42.68,29581,39.7507507294794,39.8496756378832,39.6492151731629,39.7937331826124,31726.53026059,0.0,1.0
2023-07-14,42.4,42.69,42.33,42.69,26060,39.5326683913488,39.8030569251575,39.4674021935329,39.8030569251575,27950.1497106581,0.0,1.0
2023-07-17,42.2,42.3999,42.11,42.31,123804,39.3461935404462,39.5325751539233,39.26227985754,39.4487547084426,132783.589208684,0.0,1.0
2023-07-18,42.675,42.8202,42.2,42.2,37916,39.7890713113398,39.9244520530951,39.3461935404462,39.3461935404462,40666.0735391141,0.0,1.0
2023-07-19,43.015,43.0796,42.86,42.86,29543,40.1060785578742,40.1663099347158,39.9615605484247,39.9615605484247,31685.7740944733,0.0,1.0
2023-07-20,43.38,43.4757,43.04,43.04,29931,40.4463951607715,40.5356233769284,40.1293879142371,40.1293879142371,32101.91600114,0.0,1.0
2023-07-21,43.45,43.5499,43.28,43.35,22090,40.5116613585874,40.6048055466132,40.3531577353202,40.4184239331361,23692.202882135,0.0,1.0
2023-07-24,43.62,43.7699,43.51,43.51,24036,40.6701649818546,40.8099278826061,40.5676038138582,40.5676038138582,25779.3475995924,0.0,1.0
2023-07-25,43.88,43.9903,43.75,43.75,12527,40.9125822880279,41.0154231683007,40.7913736349413,40.7913736349413,13435.5919196245,0.0,1.0
2023-07-26,44.08,44.18,43.78,43.78,41734,41.0990571389305,41.1922945643818,40.8193448625766,40.8193448625766,44760.9957031698,0.0,1.0
2023-07-27,43.85,44.21,43.68,44.09,50678,40.8846110603926,41.2202657920172,40.7261074371254,41.1083808814757,54353.7101702506,0.0,1.0
2023-07-28,44.0046,44.1639,43.8509,43.98,36732,41.0287561201403,41.1772833388842,40.8854501972216,41.0058197134792,39396.1972053681,0.0,1.0
2023-07-31,43.9973,44.075,43.88,44.03,37269,41.0219497880823,41.094395267658,40.9125822880279,41.0524384262049,39972.1461844404,0.0,1.0
2023-08-01,43.92,44.18,43.7901,44.14,66944,40.9498772582085,41.1922945643818,40.8287618425472,41.1549995942013,71799.4943296352,0.0,1.0
2023-08-02,43.7334,43.865,43.65,43.72,18745,40.7758962223163,40.8985966742103,40.69813620949,40.7634024073059,20104.5877331653,0.0,1.0
2023-08-03,43.61,43.8,43.5,43.64,21241,40.6608412393094,40.8379923476669,40.558280071313,40.6888124669448,22781.6243286297,0.0,1.0
2023-08-04,43.46,43.94,43.37,43.78,19863,40.5209851011325,40.9685247432987,40.4370714182263,40.8193448625766,21303.6770415503,0.0,1.0
2023-08-07,43.82,43.85,43.48,43.48,30139,40.8566398327572,40.8846110603926,40.5396325862228,40.5396325862228,32325.0023840953,0.0,1.0
2023-08-08,43.66,43.7465,43.21,43.6,35684,40.7074599520351,40.7881103250505,40.2878915375043,40.6515174967643,38272.185045093,0.0,1.0
2023-08-09,43.5,43.83,43.4631,43.7,20236,40.558280071313,40.8659635753023,40.5238754613215,40.7447549222156,21703.7309879078,0.0,1.0
2023-08-10,43.64,44.09,43.5288,43.81,21214,40.6888124669448,41.1083808814757,40.585132449843,40.847316090212,22752.666000073,0.0,1.0
2023-08-11,43.82,43.9003,43.595,43.63,9622,40.8566398327572,40.9315094853946,40.6468556254918,40.6794887243997,10319.8902730603,0.0,1.0
2023-08-14,43.75,43.825,43.62,43.79,45181,40.7913736349413,40.8613017040297,40.6701649818546,40.8286686051218,48458.0089822426,0.0,1.0
2023-08-15,43.24,43.61,43.24,43.61,31058,40.3158627651397,40.6608412393094,40.3158627651397,40.6608412393094,33310.6580857106,0.0,1.0
2023-08-16,43.05,43.4299,43.03,43.21,14492,40.1387116567822,40.4929206360717,40.1200641716919,40.2878915375043,15543.1147201403,0.0,1.0
2023-08-17,42.95,43.3224,42.915,43.22,316744,40.0454742313309,40.3926904037115,40.012841132423,40.2972152800494,339717.660013534,0.0,1.0
2023-08-18,42.95,43.04,42.75,42.75,21918,40.0454742313309,40.1293879142371,39.8589993804283,39.8589993804283,23507.7276039219,0.0,1.0
2023-08-21,42.83,42.94,42.6408,42.94,24750,39.9335893207894,40.0361504887858,39.7571841118355,40.0361504887858,26545.1345103142,0.0,1.0
2023-08-22,42.63,42.89,42.57,42.89,20201,39.7471144698868,39.9895317760601,39.691172014616,39.9895317760601,21666.1924138528,0.0,1.0
2023-08-23,42.89,42.9,42.61,42.63,67952,39.9895317760601,39.9988555186053,39.7284669847965,39.7471144698868,72880.6052624191,0.0,1.0
2023-08-24,42.52,43.13,42.5194,42.78,76718,39.6445533018903,40.2133015971432,39.6439938773376,39.8869706080637,82282.4092671631,0.0,1.0
2023-08-25,42.73,42.85,42.43,42.7,45080,39.8403518953381,39.9522368058796,39.5606396189842,39.8123806677027,48349.6833828268,0.0,1.0
2023-08-28,43.05,43.23,42.94,43.03,27535,40.1387116567822,40.3065390225945,40.0361504887858,40.1200641716919,29532.1324744041,0.0,1.0
2023-08-29,43.53,43.53,43.18,43.18,26046,40.5862512989484,40.5862512989484,40.2599203098689,40.2599203098689,27935.1342810361,0.0,1.0
2023-08-30,43.56,43.665,43.41,43.62,11889,40.6142225265838,40.7121218233077,40.4743663884069,40.6701649818546,12751.3173411364,0.0,1.0
2023-08-31,43.57,43.71,43.5166,43.65,33764,40.6235462691289,40.7540786647607,40.5737574839379,40.69813620949,36212.926125505,0.0,1.0
2023-09-01,43.56,43.8572,43.4642,43.74,16874,40.6142225265838,40.891324155025,40.5249010730015,40.7820498923961,18097.8828172542,0.0,1.0
2023-09-05,43.23,43.61,43.22,43.55,17666,40.3065390225945,40.6608412393094,40.2972152800494,40.6048987840387,18947.3271215843,0.0,1.0
2023-09-06,43.07,43.12,42.89,43.1,15776,40.1573591418725,40.2039778545981,39.9895317760601,40.1853303695079,16920.2441226148,0.0,1.0
2023-09-07,43.06,43.22,42.97,43.01,18215,40.1480353993273,40.2972152800494,40.0641217164212,40.1014166866017,19536.146468904,0.0,1.0
2023-09-08,43.0494,43.18,42.9983,43.06,12276,40.1381522322295,40.2599203098689,40.0905079078239,40.1480353993273,13166.3867171158,0.0,1.0
2023-09-11,43.21,43.31,43.16,43.26,12876,40.2878915375043,40.3811289629556,40.2412728247786,40.3345102502299,13809.9051294871,0.0,1.0
2023-09-12,43.25,43.5107,43.19,43.22,17661,40.3251865076848,40.5682564758363,40.269244052414,40.2972152800494,18941.9644681478,0.0,1.0
2023-09-13,43.0249,43.224,42.94,43.224,13346,40.1153090629939,40.3009447770674,40.0361504887858,40.3009447770674,14313.9945525113,0.0,1.0
2023-09-14,43.55,43.56,43.31,43.31,15315,40.6048987840387,40.6142225265838,40.3811289629556,40.3811289629556,16425.8074757762,0.0,1.0
2023-09-15,43.06,43.4116,43.06,43.39,26891,40.1480353993273,40.4758581872141,40.1480353993273,40.4557189033166,28841.4227117923,0.0,1.0
2023-09-18,42.69,42.81,42.56,42.76,21568,40.1762117492987,40.2891455841527,40.0538667615402,40.2420898196302,22917.4897261455,0.40022,1.0
2023-09-19,42.5,42.6916,42.35,42.6916,12139,39.9973998441133,40.1777175337634,39.8562325505458,40.1777175337634,12898.5259544548,0.0,1.0
2023-09-20,42.47,42.9,42.47,42.66,23264,39.9691663853998,40.3738459602932,39.9691663853998,40.1479782905852,24719.6068707831,0.0,1.0
2023-09-21,41.8822,42.3,41.88,42.2,19082,39.4159788176734,39.8091767860233,39.4139083640344,39.7150652569783,20275.9430153148,0.0,1.0
2023-09-22,41.69,41.8897,41.67,41.8,22807,39.235096458849,39.4230371823518,39.21627415304,39.3386191407984,24234.0128052764,0.0,1.0
2023-09-25,41.67,41.67,41.43,41.51,27014,39.21627415304,39.21627415304,38.9904064833321,39.065695706568,28704.240887523,0.0,1.0
2023-09-26,41.36,41.57,41.2202,41.46,22860,38.9245284130006,39.122162623995,38.7929604953957,39.0186399420456,24290.3289660463,0.0,1.0
2023-09-27,41.15,41.4,40.88,41.4,25343,38.7268942020061,38.9621730246186,38.4727930735847,38.9621730246186,26928.6879696637,0.0,1.0
2023-09-28,41.22,41.36,41.0901,41.21,18840,38.7927722723376,38.9245284130006,38.6705213961082,38.7833611194331,20018.8013001012,0.0,1.0
2023-09-29,41.3458,41.56,41.2058,41.45,12457,38.9111645758762,39.1127514710905,38.7794084352132,39.0092287891411,13236.4229190743,0.0,1.0
2023-10-02,41.0759,41.22,40.7801,41.22,31072,38.6571575589838,38.7927722723376,38.3787756560688,38.7927722723376,33016.1461781711,0.0,1.0
2023-10-03,40.7243,41.0,40.68,40.93,35491,38.3262614228617,38.5857269084387,38.2845700154948,38.5198488381072,37711.6389034973,0.0,1.0
2023-10-04,40.82,40.83,40.3804,40.7,28754,38.4163261561577,38.4257373090622,38.002611874476,38.3033923213038,30553.1110712903,0.0,1.0
2023-10-05,40.63,40.78,40.3801,40.63,23327,38.2375142509723,38.3786815445397,38.0023295398889,38.2375142509723,24786.5487222643,0.0,1.0
2023-10-06,40.76,40.88,40.1,40.405,66199,38.3598592387307,38.4727930735847,37.7387231470339,38.0257633106211,70341.0099397769,0.0,1.0
2023-10-09,41.0303,41.0795,40.59,40.59,25173,38.6142427017393,38.6605455740294,38.1998696393543,38.1998696393543,26748.0512275715,0.0,1.0
2023-10-10,41.24,41.48,41.1545,41.1545,134560,38.8115945781466,39.0374622478545,38.7311292208132,38.7311292208132,142979.294211338,0.0,1.0
2023-10-11,41.2523,41.6262,41.1,41.45,30344,38.8231702962191,39.1750533033183,38.6798384374837,39.0092287891411,32242.595894388,0.0,1.0
2023-10-12,41.24,41.4995,41.0595,41.49,111642,38.8115945781466,39.0558139960183,38.6417232682204,39.046873400759,118627.336239166,0.0,1.0
2023-10-13,41.01,41.5512,41.01,41.4698,13858,38.5951380613432,39.1044696565346,38.5951380613432,39.027862871892,14725.0821877283,0.0,1.0
2023-10-16,41.3853,41.5165,41.17,41.23,27415,38.948338629849,39.071812955956,38.7457165078151,38.8021834252421,29130.3310850463,0.0,1.0
2023-10-17,41.51,41.6536,41.24,41.24,14057,39.065695706568,39.2008398622766,38.8115945781466,38.8115945781466,14936.5334328833,0.0,1.0
2023-10-18,40.8559,41.346,40.83,41.34,29072,38.4501121950849,38.9113527989343,38.4257373090622,38.9057061071916,30891.0080359098,0.0,1.0
2023-10-19,40.66,41.07,40.5416,40.88,12925,38.2657477096858,38.6516049787702,38.1543196592965,38.4727930735847,13733.7052443634,0.0,1.0
2023-10-20,40.4308,40.6775,40.4101,40.44,15205,38.0500440851147,38.2822172272686,38.0305629986024,38.0587023457868,16156.3627265413,0.0,1.0
2023-10-23,40.2249,40.62,40.2246,40.43,29284,37.8562684468111,38.2281030980678,37.855986112224,38.0492911928823,31116.2726789895,0.0,1.0
2023-10-24,40.82,40.9762,40.62,40.62,12734,38.4163261561577,38.563328364526,38.2281030980678,38.2281030980678,13530.7545517775,0.0,1.0
2023-10-25,40.5713,40.77,40.44,40.77,20241,38.1822707834229,38.3692703916352,38.0587023457868,38.3692703916352,21507.4605687552,0.0,1.0
2023-10-26,40.6042,40.87,40.5881,40.6,19378,38.2132334764787,38.4633819206802,38.1980815203024,38.2092807922588,20590.4634603694,0.0,1.0
2023-10-27,39.8742,40.64,39.7883,40.61,33727,37.5262193144504,38.2469254038768,37.4453775110007,38.2186919451633,35837.2670620229,0.0,1.0
2023-10-30,40.52,40.5885,40.13,40.13,23380,38.1339915690228,38.1984579664186,37.7669566057474,37.7669566057474,24842.8648830342,0.0,1.0
2023-10-31,40.74,40.74,40.43,40.52,26621,38.3410369329218,38.3410369329218,38.0492911928823,38.1339915690228,28286.6512425686,0.0,1.0
2023-11-01,40.7653,40.79,40.52,40.75,695268,38.3648471497701,38.3880926974442,38.1339915690228,38.3504480858262,738770.272946854,0.0,1.0
2023-11-02,41.55,41.55,40.97,40.97,49015,39.103340318186,39.103340318186,38.5574934497252,38.5574934497252,52081.8230214681,0.0,1.0
2023-11-03,41.935,42.0,41.7601,41.86,26259,39.4656697050092,39.5268421988884,39.3010686407095,39.3950860582254,27902.0012388193,0.0,1.0
2023-11-06,41.815,41.97,41.7579,41.9,78870,39.3527358701552,39.4986087401749,39.2989981870705,39.4327306698434,83804.8226400731,0.0,1.0
2023-11-07,41.7582,41.8278,41.67,41.74,44740,39.2992805216577,39.364782145873,39.21627415304,39.2821522233715,47539.3402423845,0.0,1.0
2023-11-08,41.5,41.83,41.4207,41.83,11677,39.0562845536635,39.3668525995119,38.9816541111309,39.3668525995119,12407.6190435924,0.0,1.0
2023-11-09,41.13,41.54,41.11,41.54,61935,38.7080718961971,39.0939291652815,38.6892495903881,39.0939291652815,65810.2154204759,0.0,1.0
2023-11-10,41.58,41.59,41.1383,41.42,49524,39.1315737768995,39.140984929804,38.7158831531079,38.9809953304276,52622.6706786735,0.0,1.0
2023-11-13,41.5231,41.585,41.41,41.41,9230,39.0780243168729,39.1362793533518,38.9715841775231,38.9715841775231,9807.51252653576,0.0,1.0
2023-11-14,42.2062,42.38,41.89,41.89,35627,39.7209001717791,39.8844660092593,39.4233195169389,39.4233195169389,37856.1482971711,0.0,1.0
2023-11-15,42.64,42.7388,42.4301,42.48,109056,40.1291559847762,40.2221381754727,39.9316158853108,39.9785775383043,115879.532621223,0.0,1.0
2023-11-16,42.3498,42.4352,42.1801,42.43,19318,39.8560443274877,39.9364155732921,39.6963370626984,39.9315217737818,20526.7093161016,0.0,1.0
2023-11-17,42.48,42.5515,42.36,42.43,347873,39.9785775383043,40.0458672815714,39.8656437034503,39.9315217737818,369639.090481427,0.0,1.0
2023-11-20,42.6348,42.7499,42.39,42.46,25345,40.1242621852659,40.2325845551966,39.8938771621638,39.9597552324953,26930.8131078059,0.0,1.0
2023-11-21,42.6062,42.6299,42.47,42.55,14845,40.097346287959,40.1196507203427,39.9691663853998,40.0444556086357,15773.8378609343,0.0,1.0
2023-11-22,42.72,42.8091,42.6488,42.73,264459,40.2044452080122,40.2882985803913,40.1374377993322,40.2138563609167,281005.953982136,0.0,1.0
2023-11-24,42.909,42.909,42.81,42.81,8403,40.3823159979072,40.3823159979072,40.2891455841527,40.2891455841527,8928.76790471072,0.0,1.0
2023-11-27,42.7152,42.89,42.6866,42.89,20277,40.199927854618,40.3644348073887,40.1730119573112,40.3644348073887,21545.7130553159,0.0,1.0
2023-11-28,42.8059,42.873,42.61,42.63,70109,40.2852870114618,40.348435847451,40.1009225260627,40.1197448318717,74495.6550078977,0.0,1.0
2023-11-29,42.9161,43.1298,42.9,42.9,18668,40.3889979164694,40.5901142540385,40.3738459602932,40.3738459602932,19836.0394198667,0.0,1.0
2023-11-30,43.33,43.33,42.94,43.05,46522,40.7785255351865,40.7785255351865,40.4114905719111,40.5150132538606,49432.8383271394,0.0,1.0
2023-12-01,43.8149,43.82,43.26,43.27,22591,41.2348723395256,41.2396720275069,40.7126474648551,40.7220586177596,24004.4978859122,0.0,1.0
2023-12-04,43.88,43.9995,43.71,43.71,18450,41.2961389449339,41.4086022221426,41.1361493455574,41.1361493455574,19604.3993623602,0.0,1.0
2023-12-05,43.71,43.74,43.62,43.73,50156,41.1361493455574,41.1643828042709,41.051448969417,41.1549716513664,53294.2143316281,0.0,1.0
2023-12-06,43.76,43.9236,43.683,43.71,18729,41.1832051100799,41.3371715715975,41.1107392327153,41.1361493455574,19900.8561332057,0.0,1.0
2023-12-07,44.09,44.2,43.74,43.83,31492,41.4937731559283,41.5972958378778,41.1643828042709,41.2490831804114,33462.4251880459,0.0,1.0
2023-12-08,44.14,44.29,43.9426,44.13,29744,41.5408289204508,41.6819962140183,41.355052762116,41.5314177675463,31605.0544517096,0.0,1.0
2023-12-11,44.3229,44.43,44.19,44.32,36807,41.7129589070741,41.8137523546812,41.5878846849733,41.7102296727318,39109.9798011052,0.0,1.0
2023-12-12,44.32,44.46,44.16,44.39,42761,41.7102296727318,41.8419858133947,41.5596512262598,41.7761077430632,45436.516050617,0.0,1.0
2023-12-13,45.12,45.15,44.1058,44.31,34834,42.4631219050915,42.491355363805,41.5086427775174,41.7008185198273,37013.5310237645,0.0,1.0
2023-12-14,45.66,45.86,45.37,45.41,39339,42.9713241619344,43.1595472200243,42.698400727704,42.736045339322,41800.404689208,0.0,1.0
2023-12-15,45.53,45.705,45.43,45.61,48110,42.8489791741759,43.0136743500046,42.754867645131,42.9242683974119,51120.1980120948,0.0,1.0
2023-12-18,45.19,45.2912,45.15,45.24,33414,42.9162500951373,43.0123581834229,42.8782627084631,42.96373432848,35184.3102939483,0.41148,1.0
2023-12-19,45.61,45.61,45.18,45.18,18227,43.315117655216,43.315117655216,42.9067532484687,42.9067532484687,19192.68641072,0.0,1.0
2023-12-20,44.97,45.69,44.97,45.62,34551,42.7073194684294,43.3910924285643,42.7073194684294,43.3246145018845,36381.5497984739,0.0,1.0
2023-12-21,45.49,45.49,45.13,45.19,38656,43.2011554951935,43.2011554951935,42.859269015126,42.9162500951373,40704.0371916822,0.0,1.0
2023-12-22,45.59,45.8,45.48,45.48,71481,43.2961239618789,43.4955577419183,43.191658648525,43.191658648525,75268.141620929,0.0,1.0
2023-12-26,45.92,45.985,45.61,45.61,22079,43.6095199019408,43.6712494052863,43.315117655216,43.315117655216,23248.769587002,0.0,1.0
2023-12-27,46.1,46.1,45.86,45.93,24188,43.7804631419745,43.7804631419745,43.5525388219295,43.6190167486093,25469.5067154493,0.0,1.0
2023-12-28,46.1,46.1735,46.0,46.06,30223,43.7804631419745,43.8502649649883,43.6854946752891,43.7424757553003,31824.2476211768,0.0,1.0
2023-12-29,46.02,46.04,45.78,46.0,11739,43.7044883686262,43.7234820619633,43.4765640485812,43.6854946752891,12360.9450691524,0.0,1.0
2024-01-02,46.43,46.58,45.84,45.84,52955,44.0938590820364,44.2363117820645,43.5335451285924,43.5335451285924,55760.6138629327,0.0,1.0
2024-01-03,46.01,46.34,45.98,46.29,32254,43.6949915219576,44.0083874620195,43.666500981952,43.9609032286768,33962.8522242477,0.0,1.0
2024-01-04,45.8455,46.06,45.68,46.0,40305,43.5387683942601,43.7424757553003,43.3815955818958,43.6854946752891,42440.4030166274,0.0,1.0
2024-01-05,46.09,46.09,45.7501,45.79,17639,43.770966295306,43.770966295306,43.4481684770423,43.4860608952497,18573.533527113,0.0,1.0
2024-01-08,46.44,46.44,45.88,46.09,27390,44.1033559287049,44.1033559287049,43.5715325152666,43.770966295306,28841.1521802611,0.0,1.0
2024-01-09,46.14,46.3,46.0145,46.3,28556,43.8184505286487,43.9704000753453,43.6992651029585,43.9704000753453,30068.9281365293,0.0,1.0
2024-01-10,46.06,46.2,45.87,46.14,586421,43.7424757553003,43.8754316086599,43.5620356685981,43.8184505286487,617490.226458595,0.0,1.0
2024-01-11,45.8,46.07,45.62,46.07,22124,43.4955577419183,43.7519726019689,43.3246145018845,43.7519726019689,23296.1537362576,0.0,1.0
2024-01-12,45.75,46.115,45.6956,45.88,37860,43.4480735085756,43.7947084119773,43.3964106626987,43.5715325152666,39865.8642404047,0.0,1.0
2024-01-16,45.6389,45.75,45.41,45.7,41388,43.3425635420881,43.4480735085756,43.1251807218452,43.4005892752329,43580.7815420463,0.0,1.0
2024-01-17,45.23,45.49,45.12,45.29,19180,42.9542374818114,43.2011554951935,42.8497721684575,43.0112185618227,20196.1773938448,0.0,1.0
2024-01-18,45.38,45.441,45.031,45.23,12476,43.0966901818395,43.1546209465177,42.7652502331075,42.9542374818114,13136.9921358502,0.0,1.0
2024-01-19,45.81,45.91,45.3728,45.54,281447,43.5050545885868,43.6000230552722,43.0898524522382,43.2486397285362,296358.370123328,0.0,1.0
2024-01-22,46.11,46.19,45.94,45.95,69964,43.789959988643,43.8659347619914,43.6285135952778,43.6380104419464,73670.769300467,0.0,1.0
2024-01-23,46.14,46.165,45.915,46.07,28276,43.8184505286487,43.84219264532,43.6047714786065,43.7519726019689,29774.0934300498,0.0,1.0
2024-01-24,45.75,46.25,45.75,46.25,50375,43.4480735085756,43.9229158420026,43.4480735085756,43.9229158420026,53043.9226389432,0.0,1.0
2024-01-25,46.75,46.75,46.16,46.16,29032,44.3977581754297,44.3977581754297,43.8374442219857,43.8374442219857,30570.1471375444,0.0,1.0
2024-01-26,46.57,46.7962,46.4801,46.68,20337,44.2268149353959,44.4416336070383,44.1414382838458,44.3312802487499,21414.4765202618,0.0,1.0
2024-01-29,46.61,46.61,46.31,46.58,49577,44.2648023220701,44.2648023220701,43.9798969220139,44.2363117820645,52203.6437254767,0.0,1.0
2024-01-30,46.87,46.89,46.5165,46.56,16618,44.5117203354522,44.5307140287893,44.1760068057192,44.2173180887274,17498.4398295575,0.0,1.0
2024-01-31,46.4316,46.91,46.4153,46.8073,29378,44.0953785775033,44.5497077221263,44.0798987174336,44.4521751068404,30934.4785962655,0.0,1.0
2024-02-01,46.89,46.9,46.33,46.39,23018,44.5307140287893,44.5402108754578,43.998890615351,44.0558716953622,24237.5188348028,0.0,1.0
2024-02-02,46.76,46.985,46.54,46.75,25985,44.4072550220982,44.6209340721404,44.1983243953903,44.3977581754297,27361.7137423909,0.0,1.0
2024-02-05,46.29,46.63,46.1803,46.63,29031,43.9609032286768,44.2837960154072,43.8567228207229,44.2837960154072,30569.0941564498,0.0,1.0
2024-02-06,46.57,46.65,46.32,46.32,49552,44.2268149353959,44.3027897087443,43.9893937686824,43.9893937686824,52177.3191981125,0.0,1.0
2024-02-07,46.4,46.74,46.4,46.74,19681,44.0653685420307,44.3882613287611,44.0653685420307,44.3882613287611,20723.7209222242,0.0,1.0
2024-02-08,46.38,46.38,46.13,46.38,21148,44.0463748486937,44.0463748486937,43.8089536819801,44.0463748486937,22268.4441879577,0.0,1.0
2024-02-09,46.19,46.34,46.0406,46.34,29977,43.8659347619914,44.0083874620195,43.7240518727634,44.0083874620195,31565.2142719126,0.0,1.0
2024-02-12,46.62,46.65,46.198,46.26,16926,44.2742991687386,44.3027897087443,43.8735322393262,43.9324126886712,17822.7580066849,0.0,1.0
2024-02-13,45.84,46.3642,45.5506,46.27,20328,43.5335451285924,44.0313698309574,43.2587063860049,43.9419095353397,21404.9996904107,0.0,1.0
2024-02-14,45.9507,46.09,45.8264,46.05,14466,43.6386752212132,43.770966295306,43.5206294171232,43.7329789086318,15232.4245140437,0.0,1.0
2024-02-15,46.7,46.7,46.03,46.03,20845,44.350273942087,44.350273942087,43.7139852152947,43.7139852152947,21949.3909163031,0.0,1.0
2024-02-16,46.47,46.7,46.371,46.5,9597,44.1318464687105,44.350273942087,44.037827686692,44.1603370087162,10105.4595645844,0.0,1.0
2024-02-20,46.59,46.7,46.38,46.38,13567,44.245808628733,44.350273942087,44.0463748486937,44.0463748486937,14285.7945100257,0.0,1.0
2024-02-21,46.6083,46.61,46.34,46.42,21220,44.2631878581365,44.2648023220701,44.0083874620195,44.0843622353678,22344.2588267667,0.0,1.0
2024-02-22,46.85,46.91,46.52,46.65,18998,44.4927266421151,44.5497077221263,44.1793307020532,44.3027897087443,20004.5348346331,0.0,1.0
2024-02-23,47.05,47.25,46.91,46.91,23029,44.6826635754859,44.8726005088567,44.5497077221263,44.5497077221263,24249.1016268431,0.0,1.0
2024-02-26,46.7,47.014,46.665,47.0,9703,44.350273942087,44.6484749274792,44.3170349787471,44.6351793421432,10217.0755606087,0.0,1.0
2024-02-27,46.6913,46.7004,46.5101,46.7,12124,44.3420116854853,44.3506538159537,44.1699288238514,44.350273942087,12766.3427905617,0.0,1.0
2024-02-28,46.68,46.69,46.55,46.63,8964,44.3312802487499,44.3407770954184,44.2078212420589,44.2837960154072,9438.92253172182,0.0,1.0
2024-02-29,46.71,46.8539,46.56,46.79,14954,44.3597707887555,44.4964304123158,44.2173180887274,44.4357455621038,15746.2792881937,0.0,1.0
2024-03-01,46.8049,46.84,46.6305,46.64,11429,44.44989586364,44.4832297954466,44.2842708577406,44.2932928620757,12034.5209298359,0.0,1.0
2024-03-04,46.8945,46.98,46.63,46.63,19602,44.5349876097901,44.6161856488061,44.2837960154072,44.2837960154072,20640.5354157531,0.0,1.0
2024-03-05,46.78,47.0173,46.67,46.89,10157,44.4262487154353,44.6516088868798,44.3217834020814,44.5307140287893,10695.1289775433,0.0,1.0
2024-03-06,46.88,47.11,46.7357,46.96,17527,44.5212171821207,44.7396446554972,44.3841776846937,44.597191955469,18455.5996445212,0.0,1.0
2024-03-07,46.8818,47.11,46.8,47.11,23372,44.522926614521,44.7396446554972,44.4452424087724,44.7396446554972,24610.2741422805,0.0,1.0
2024-03-08,46.76,47.04,46.71,46.71,28714,44.4072550220982,44.6731667288174,44.3597707887555,44.3597707887555,30235.2991494713,0.0,1.0
2024-03-11,46.98,47.02,46.686,46.82,10934,44.6161856488061,44.6541730354803,44.336978356751,44.4642361021095,11513.2952880239,0.0,1.0
2024-03-12,47.42,47.4896,47.14,47.29,25217,45.0340469022219,45.100144955035,44.7681351955028,44.9105878955309,26553.0242617614,0.0,1.0
2024-03-13,47.6368,47.77,47.5389,47.55,16465,45.2399385379959,45.3664365356209,45.1469644091109,45.157505908913,17337.3337220883,0.0,1.0
2024-03-14,47.3,47.55,47.0651,47.55,20646,44.9200847421994,45.157505908913,44.6970038139554,45.157505908913,21739.8476784838,0.0,1.0
2024-03-15,47.17,47.3105,47.1,47.23,11377,44.7966257355084,44.9300564312014,44.7301478088286,44.8536068155196,11979.7659129183,0.0,1.0
2024-03-18,46.7656,46.9012,46.76,46.81,38271,44.8162747112656,44.94622251159,44.810908135441,44.8588239910178,39935.6325158838,0.42509,1.0
2024-03-19,47.01,47.02,46.8,46.8,12931,45.0504874133251,45.0600705844405,44.8492408199025,44.8492408199025,13493.4457961092,0.0,1.0
2024-03-20,47.44,47.52,46.92,46.92,24490,45.4625637712858,45.5392291402087,44.9642388732868,44.9642388732868,25555.2151841863,0.0,1.0
2024-03-21,47.72,47.88,47.57,47.57,16835,45.7308925625159,45.8842233003618,45.5871449957855,45.5871449957855,17567.2538842702,0.0,1.0
2024-03-22,47.42,47.81,47.4,47.81,29299,45.443397429055,45.8171411025542,45.4242310868243,45.8171411025542,30573.3870837679,0.0,1.0
2024-03-25,47.27,47.43,47.2232,47.43,18497,45.2996498623246,45.4529806001704,45.2548006215047,45.4529806001704,19301.5441103264,0.0,1.0
2024-03-26,47.15,47.38,47.149,47.38,16608,45.1846518089402,45.4050647445936,45.1836934918287,45.4050647445936,17330.3803094719,0.0,1.0
2024-03-27,47.89,47.89,47.4,47.4,20118,45.8938064714771,45.8938064714771,45.4242310868243,45.4242310868243,20993.0510034896,0.0,1.0
2024-03-28,48.05,48.12,47.9233,48.06,14246,46.0471372093229,46.1142194071305,45.9257184312913,46.0567203804383,14865.6429364605,0.0,1.0
2024-04-01,48.08,48.1324,47.82,48.13,38182,46.075886722669,46.1261025393135,45.8267242736696,46.1238025782459,39842.7613786281,0.0,1.0
2024-04-02,47.85,47.955,47.671,47.9,13731,45.8554737870157,45.956097083727,45.6839350240507,45.9033896425925,14328.2425354864,0.0,1.0
2024-04-03,47.7708,47.9375,47.7649,47.77,7699,45.779575071782,45.9393265342751,45.7739210008239,45.7788084180928,8033.87512058188,0.0,1.0
2024-04-04,47.2,48.075,47.11,48.03,14591,45.232567664517,46.0710951371113,45.1463191244787,46.0279708670922,15225.649030317,0.0,1.0
2024-04-05,47.3,47.4752,47.005,47.11,18777,45.3283993756707,45.4962965336118,45.0456958277674,45.1463191244787,19593.7229691084,0.0,1.0
2024-04-08,47.27,47.46,47.25,47.3,12280,45.2996498623246,45.4817301135165,45.2804835200938,45.3283993756707,12814.1299494409,0.0,1.0
2024-04-09,47.361,47.4266,47.053,47.39,9235,45.3868567194744,45.4497223219912,45.0916950491212,45.4146479157089,9636.68486018621,0.0,1.0
2024-04-10,46.99,47.0499,46.6997,46.98,52585,45.0313210710944,45.0887242660754,44.7531216136154,45.021737899979,54872.2331751914,0.0,1.0
2024-04-11,46.87,47.11,46.71,47.11,16626,44.91632301771,45.1463191244787,44.7629922798642,45.1463191244787,17349.1632361079,0.0,1.0
2024-04-12,46.2,46.69,46.16,46.61,13342,44.2742505529806,44.7438259376335,44.2359178685192,44.6671605687106,13922.3226209642,0.0,1.0
2024-04-15,46.16,46.82,46.07,46.72,21339,44.2359178685192,44.8684071621332,44.1496693284809,44.7725754509796,22267.1595269641,0.0,1.0
2024-04-16,46.0,46.2654,45.9236,46.21,28752,44.0825871306734,44.3369244920751,44.009371703352,44.283833724096,30002.5948132186,0.0,1.0
2024-04-17,46.02,46.24,45.818,46.09,11666,44.1017534729041,44.3125832374421,43.9081734163737,44.1688356707116,12173.4234519689,0.0,1.0
2024-04-18,46.12,46.22,45.96,46.15,13570,44.1975851840577,44.2934168952114,44.0442544462119,44.2263346974038,14160.2396916867,0.0,1.0
2024-04-19,46.5086,46.5086,46.12,46.12,20314,44.5699872136008,44.5699872136008,44.1975851840577,44.1975851840577,21197.576204637,0.0,1.0
2024-04-22,46.58,46.83,46.36,46.74,23085,44.6384110553645,44.8779903332486,44.4275812908265,44.7917417932103,24089.103410655,0.0,1.0
2024-04-23,46.88,46.995,46.64,46.64,26039,44.9259061888254,45.0361126566521,44.6959100820566,44.6959100820566,27171.5903708055,0.0,1.0
2024-04-24,46.93,46.9367,46.6398,46.65,10309,44.9738220444022,44.9802427690495,44.6957184186343,44.705493253172,10757.3994828002,0.0,1.0
2024-04-25,46.51,46.64,46.285,46.51,50234,44.5713288575569,44.6959100820566,44.3557075074612,44.5713288575569,52418.9742573465,0.0,1.0
2024-04-26,46.63,46.7,46.44,46.44,9236,44.6863269109413,44.7534091087488,44.5042466597494,44.5042466597494,9637.72835611044,0.0,1.0
2024-04-29,46.8,46.85,46.59,46.59,25239,44.8492408199025,44.8971566754793,44.6479942264798,44.6479942264798,26336.7936314282,0.0,1.0
2024-04-30,46.5,46.8935,46.5,46.88,11117,44.5617456864416,44.9388434698311,44.5617456864416,44.9259061888254,11600.5441895712,0.0,1.0
2024-05-01,46.57,47.0,46.4999,46.52,11414,44.6288278842491,45.0409042422097,44.5616498547304,44.5809120286723,11910.462479065,0.0,1.0
2024-05-02,46.59,46.73,46.41,46.73,21677,44.6479942264798,44.7821586220949,44.4754971464033,44.7821586220949,22619.861149351,0.0,1.0
2024-05-03,46.99,47.11,46.8086,46.92,66836,45.0313210710944,45.1463191244787,44.8574823470617,44.9642388732868,69743.093591273,0.0,1.0
2024-05-06,47.1165,47.15,46.98,47.07,23429,45.1525481857037,45.1846518089402,45.021737899979,45.1079864400173,24448.0660085872,0.0,1.0
2024-05-07,47.2202,47.2875,47.1,47.25,28547,45.2519256701701,45.3164204117765,45.1367359533634,45.2804835200938,29788.6781487532,0.0,1.0
2024-05-08,47.46,47.47,47.12,47.12,8867,45.4817301135165,45.4913132846318,45.1559022955941,45.1559022955941,9252.67836007268,0.0,1.0
2024-05-09,47.8393,47.87,47.4648,47.4648,12302,45.8452197939222,45.8746401292464,45.4863300356518,45.4863300356518,12837.0868597738,0.0,1.0
2024-05-10,48.1055,48.1199,47.9551,48.03,34073,46.1003238090132,46.1141235754193,45.9561929154381,46.0279708670922,35555.0366260016,0.0,1.0
2024-05-13,48.0977,48.3897,48.07,48.17,18377,46.0928489355432,46.3726775321118,46.0663035515537,46.1621352627073,19176.3245994198,0.0,1.0
2024-05-14,48.19,48.25,48.02,48.16,14812,46.181301604938,46.2388006316302,46.0183876959769,46.1525520915919,15456.2616295699,0.0,1.0
2024-05-15,48.5,48.5,48.315,48.33,11000,46.4783799095143,46.4783799095143,46.3010912438801,46.3154660005531,11478.4551664373,0.0,1.0
2024-05-16,48.6784,48.7171,48.54,48.54,16081,46.6493436822124,46.6864305544289,46.5167125939758,46.5167125939758,16780.4579574071,0.0,1.0
2024-05-17,48.7146,48.7167,48.5878,48.68,26551,46.68403476165,46.6860472275842,46.5625201519072,46.6508769895909,27705.860284007,0.0,1.0
2024-05-20,48.46,48.73,48.4381,48.73,11917,46.4400472250529,46.6987928451677,46.4190600803102,46.6987928451677,12435.3409289485,0.0,1.0
2024-05-21,48.371,48.53,48.3,48.4,13151,46.3547570021261,46.5071294228604,46.286716487207,46.3825481983607,13723.0148994379,0.0,1.0
2024-05-22,48.071,48.305,47.97,48.24,13811,46.0672618686652,46.2915080727647,45.9704718404,46.2292174605149,14411.7222094241,0.0,1.0
2024-05-23,47.4786,48.08,47.45,48.08,32530,45.4995548117911,46.075886722669,45.4721469424011,46.075886722669,33944.9224149277,0.0,1.0
2024-05-24,47.57,47.7078,47.54,47.56,11756,45.5871449957855,45.7192010937552,45.5583954824394,45.5775618246701,12267.3380851488,0.0,1.0
2024-05-28,47.254,47.5,47.16,47.5,17544,45.28431678854,45.5200627979779,45.1942349800556,45.5200627979779,18307.0924945433,0.0,1.0
2024-05-29,46.81,46.97,46.795,46.94,61544,44.8588239910178,45.0121547288636,44.8444492343448,44.9834052155176,64220.9131602925,0.0,1.0
2024-05-30,47.0811,47.131,46.73,46.73,16462,45.1186237599553,45.166443783821,44.7821586220949,44.7821586220949,17178.0299045355,0.0,1.0
2024-05-31,47.92,47.92,47.13,47.18,16462,45.9225559848232,45.9225559848232,45.1654854667095,45.2134013222863,17178.0299045355,0.0,1.0
2024-06-03,47.5339,47.98,47.32,47.98,34112,45.552549748059,45.9800550115154,45.3475657179014,45.9800550115154,35595.7329670463,0.0,1.0
2024-06-04,47.66,47.695,47.33,47.33,20083,45.6733935358237,45.7069346347275,45.3571488890167,45.3571488890167,20956.5286461419,0.0,1.0
2024-06-05,47.6358,47.76,47.47,47.76,17540,45.6502022617246,45.7692252469774,45.4913132846318,45.7692252469774,18302.9185108464,0.0,1.0
2024-06-06,47.67,47.8201,47.555,47.61,25445,45.6829767069391,45.8268201053807,45.5727702391124,45.6254776802469,26551.7537918179,0.0,1.0
2024-06-07,47.67,48.0,47.5662,47.66,14797,45.6829767069391,45.9992213537461,45.5835033907616,45.6733935358237,15440.6091907066,0.0,1.0
2024-06-10,47.7041,47.755,47.49,47.7,13859,45.7156553204425,45.7644336614197,45.5104796268626,45.7117262202852,14461.8100137868,0.0,1.0
2024-06-11,47.5503,47.6,47.2996,47.6,10636,45.5682661486882,45.6158945091316,45.328016048826,45.6158945091316,11098.6226500206,0.0,1.0
2024-06-12,47.3939,47.91,47.24,47.91,22821,45.4183853524439,45.9129728137078,45.2709003489785,45.9129728137078,23813.6204866605,0.0,1.0
2024-06-13,47.31,47.3684,47.1,47.29,32825,45.337982546786,45.3939482660997,45.1367359533634,45.3188162045553,34252.7537125731,0.0,1.0
2024-06-14,47.1903,47.2,46.8921,47.03,33794,45.2232719885351,45.232567664517,44.937501825875,45.0696537555558,35263.9012631438,0.0,1.0
2024-06-17,47.3734,47.435,46.99,47.06,9129,45.3987398516574,45.4577721857281,45.0313210710944,45.0984032689019,9526.07429221874,0.0,1.0
2024-06-18,47.5972,47.7,47.28,47.28,28684,45.6132112212193,45.7117262202852,45.3092330334399,45.3092330334399,29931.6370903716,0.0,1.0
2024-06-20,47.75,48.0351,47.51,47.51,26729,45.759642075862,46.032858284361,45.5296459690933,45.5296459690933,27891.6025585184,0.0,1.0
2024-06-21,47.9072,48.0074,47.81,47.99,14318,45.9102895257955,46.0063129003715,45.8171411025542,45.9896381826308,14940.7746430045,0.0,1.0
2024-06-24,48.1385,48.15,47.7523,47.83,24983,46.4907996992798,46.5019060735238,46.1178186790182,46.1928591380403,25868.4331798799,0.37446,1.0
2024-06-25,47.6796,48.14,47.61,47.92,36752,46.0476070783631,46.4922483567899,45.9803893698955,46.279778588645,38054.543338548,0.0,1.0
2024-06-26,47.5522,47.5649,47.355,47.56,12590,45.9245677671738,45.9368330674258,45.7341175931821,45.9321007862262,13036.2075705355,0.0,1.0
2024-06-27,47.52,47.57,47.33,47.5,31212,45.8934699192907,45.94175850296,45.7099733013474,45.874154485823,32318.1978309415,0.0,1.0
2024-06-28,47.3404,47.71,47.21,47.5,27612,45.7200173267507,46.076966537234,45.5940807005412,45.874154485823,28590.6086924246,0.0,1.0
2024-07-01,47.33,47.8,47.255,47.36,28453,45.7099733013474,46.1638859878387,45.6375404258435,45.738946451549,29461.4149328393,0.0,1.0
2024-07-02,47.3554,47.3554,47.115,47.2801,17944,45.7345039018514,45.7345039018514,45.5023323915695,45.6617812948455,18579.960972652,0.0,1.0
2024-07-03,47.3623,47.4604,47.2843,47.29,17496,45.7411677263978,45.8359099275569,45.6658375358737,45.671342434412,18116.0832131921,0.0,1.0
2024-07-05,47.3283,47.38,47.075,47.38,14084,45.7083314895027,45.7582618850167,45.4637015246341,45.7582618850167,14583.15706302,0.0,1.0
2024-07-08,47.32,47.61,47.23,47.38,16954,45.7003155846136,45.9803893698955,45.6133961340089,45.7582618850167,17554.8739595598,0.0,1.0
2024-07-09,47.17,47.4932,47.17,47.25,19412,45.5554498336057,45.867587238444,45.5554498336057,45.6327115674766,20099.988988025,0.0,1.0
2024-07-10,47.75,47.75,47.205,47.27,34254,46.1155974041695,46.1155974041695,45.5892518421742,45.6520270009443,35468.0106529882,0.0,1.0
2024-07-11,48.0166,48.1094,47.6698,47.79,14534,46.3730721322941,46.4626957435843,46.0381425159639,46.1542282711049,15049.1057053346,0.0,1.0
2024-07-12,48.3251,48.6,48.12,48.17,17632,46.6710126935336,46.9365033265474,46.4729329233222,46.5212215069915,18256.9032473139,0.0,1.0
2024-07-15,48.355,48.5853,48.345,48.5,13707,46.6998892665678,46.9223064829486,46.690231549834,46.8399261592088,14192.7956449031,0.0,1.0
2024-07-16,49.0319,49.0319,48.41,48.41,24268,47.3536201122827,47.3536201122827,46.7530067086041,46.7530067086041,25128.0925593133,0.0,1.0
2024-07-17,49.6228,49.66,48.97,48.97,22800,47.9242945940863,47.9602213003362,47.2938388457001,47.2938388457001,23608.0645439403,0.0,1.0
2024-07-18,49.2,49.82,49.17,49.43,18341,47.5159663305788,48.114744768078,47.4869931803772,47.7380938154575,18991.0312193162,0.0,1.0
2024-07-19,48.6855,49.142,48.68,49.11,18074,47.0190768046218,47.4599515735224,47.0137650604182,47.4290468799741,18714.5683582096,0.0,1.0
2024-07-22,48.5697,48.65,48.25,48.64,12790,46.9072404448438,46.9847919102166,46.5984832408623,46.9751341934828,13243.2958560086,0.0,1.0
2024-07-23,48.3304,48.54,48.32,48.42,18674,46.6761312834025,46.8785570261442,46.6660872579993,46.7626644253379,19335.833214629,0.0,1.0
2024-07-24,48.225,48.48,48.1002,48.32,8234,46.5743389490277,46.8206107257411,46.4538106441892,46.6660872579993,8525.82471293003,0.0,1.0
2024-07-25,48.4155,48.7827,48.06,48.06,51456,46.7583184528077,47.1129498112749,46.414986622919,46.414986622919,53279.6740865348,0.0,1.0
2024-07-26,49.8485,49.85,48.93,48.93,41775,48.1422692607695,48.1437179182795,47.2552079787646,47.2552079787646,43255.5656282064,0.0,1.0
2024-07-29,49.7048,49.94,49.55,49.94,13151,48.0034878713039,48.2306373688842,47.8539864162638,48.2306373688842,13617.0902112877,0.0,1.0
2024-07-30,49.93,49.98,49.63,49.63,7737,48.2209796521504,48.2692682358197,47.9312481501347,47.9312481501347,8011.21032352923,0.0,1.0
2024-07-31,50.0502,50.385,49.8879,49.99,28934,48.3370654072914,48.6604057635409,48.1803206647009,48.2789259525535,29959.4622594021,0.0,1.0
2024-08-01,49.65,50.12,49.42,50.12,24927,47.9505635836024,48.4044762700937,47.7284360987237,48.4044762700937,25810.4484599474,0.0,1.0
2024-08-02,49.065,49.45,48.685,49.41,16619,47.3855871546717,47.7574092489252,47.0185939187851,47.7187783819898,17208.0010813923,0.0,1.0
2024-08-05,47.98,48.24,47.77,47.99,39694,46.3377248890482,46.5888255241285,46.1349128376372,46.347382605782,41100.8120178582,0.0,1.0
2024-08-06,48.4,48.84,48.03,48.03,19382,46.7433489918702,47.1682885281599,46.3860134727175,46.3860134727175,20068.925745204,0.0,1.0
2024-08-07,48.06,48.83,48.06,48.58,11105,46.414986622919,47.1586308114261,46.414986622919,46.9171878930796,11498.5770508973,0.0,1.0
2024-08-08,48.86,48.86,48.18,48.18,6590,47.1876039616276,47.1876039616276,46.5308792237253,46.5308792237253,6823.55900634066,0.0,1.0
2024-08-09,48.81,48.91,48.64,48.69,10668,47.1393153779584,47.2358925452969,46.9751341934828,47.0234227771521,11046.0891471384,0.0,1.0
2024-08-12,48.51,48.91,48.43,48.91,14466,46.8495838759426,47.2358925452969,46.7723221420718,47.2358925452969,14978.6956882737,0.0,1.0
2024-08-13,48.9181,48.92,48.4541,48.65,17333,47.2437152958514,47.2455502620308,46.7955972394004,46.9847919102166,17947.3062605315,0.0,1.0
2024-08-14,49.1843,49.2415,48.81,48.81,8471,47.5008037153066,47.5560458550243,47.1393153779584,47.1393153779584,8771.22433121574,0.0,1.0
2024-08-15,49.67,49.8,49.54,49.7,11987,47.9698790170701,48.0954293346102,47.84432869953,47.9988521672717,12411.8363898339,0.0,1.0
2024-08-16,49.91,49.9299,49.58,49.58,18604,48.2016642186827,48.2208830749831,47.8829595664654,47.8829595664654,19263.3523147134,0.0,1.0
2024-08-19,50.1188,50.17,49.95,49.95,15063,48.4033173440856,48.452764853763,48.2402950856181,48.2402950856181,15596.8542204111,0.0,1.0
2024-08-20,50.1374,50.1701,50.04,50.04,7055,48.4212806972106,48.4528614309303,48.3272145362228,48.3272145362228,7305.03927006575,0.0,1.0
2024-08-21,50.35,50.38,50.1204,50.24,16847,48.6266037549724,48.655576905174,48.404862578763,48.5203688709,17444.0817268317,0.0,1.0
2024-08-22,50.17,50.47,50.0916,50.47,16055,48.452764853763,48.7424963557787,48.3770483545695,48.7424963557787,16624.012116358,0.0,1.0
2024-08-23,50.7412,50.7412,50.36,50.36,11852,49.0044136336009,49.0044136336009,48.6362614717063,48.6362614717063,12272.0517971395,0.0,1.0
2024-08-26,50.9686,51.15,50.8,50.8,20627,49.2240301121288,49.399221093681,49.061201007996,49.061201007996,21358.0503222745,0.0,1.0
2024-08-27,51.015,51.12,50.9378,51.01,14811,49.2688419177739,49.3702479434794,49.1942843445886,49.264013059407,15335.9229807149,0.0,1.0
2024-08-28,50.9206,51.0844,50.6901,50.91,13756,49.1776730718063,49.3358664719069,48.9550627010909,49.1674358920684,14243.532274844,0.0,1.0
2024-08-29,51.3,51.3589,50.9119,51.1,8445,49.5440868446889,49.6009707962513,49.1692708582479,49.3509325100117,8744.30285410421,0.0,1.0
2024-08-30,51.6357,51.6357,51.1,51.29,7246,49.8682963954445,49.8682963954445,49.3509325100117,49.534429127955,7502.80858269261,0.0,1.0
2024-09-03,51.0268,51.4519,51.0,51.29,10895,49.2802380235199,49.6907875618762,49.2543553426731,49.534429127955,11281.1343511504,0.0,1.0
2024-09-04,50.8966,51.2084,50.7401,51.07,13548,49.1544945516451,49.4556221594067,49.0033512847602,49.3219593598101,14028.1604579519,0.0,1.0
2024-09-05,50.5,50.92,50.41,50.92,11998,48.7714695059803,49.1770936088023,48.6845500553755,49.1770936088023,12423.2262455349,0.0,1.0
2024-09-06,50.065,50.8501,50.0498,50.62,23119,48.3513588280575,49.1095861688326,48.336679098622,48.8873621067866,23938.37035927,0.0,1.0
2024-09-09,50.6342,50.87,50.27,50.27,7058,48.9010760645486,49.128805025133,48.5493420211016,48.5493420211016,7308.14559434785,0.0,1.0
2024-09-10,50.6393,50.6393,50.291,50.51,11773,48.9060015000829,48.9060015000829,48.5696232262426,48.7811272227141,12190.2519243776,0.0,1.0
2024-09-11,50.7499,50.7499,49.84,50.58,5596,49.0128158471594,49.0128158471594,48.1340602015457,48.8487312398511,5794.33022753904,0.0,1.0
2024-09-12,50.92,50.935,50.59,50.72,10221,49.1770936088023,49.1915801839031,48.858388956585,48.9839392741251,10583.2468291059,0.0,1.0
2024-09-13,51.355,51.38,51.04,51.04,15845,49.5972042867251,49.6213485785597,49.2929862096086,49.2929862096086,16406.5694166112,0.0,1.0
2024-09-16,51.9231,51.9231,51.6306,51.66,18437,50.1458591743755,50.1458591743755,49.8633709599102,49.8917646471077,19090.4335963433,0.0,1.0
2024-09-17,51.734,51.9914,51.61,51.91,24151,49.9632317509383,50.2118213796678,49.8434760634385,50.1332075654542,25006.9459123115,0.0,1.0
2024-09-18,51.673,51.95,51.601,51.69,10537,49.9043196788618,50.1718384323896,49.834784118378,49.9207377973093,10910.4463201535,0.0,1.0
2024-09-19,52.02,52.15,51.8625,52.131,20930,50.2394424495266,50.3649927670668,50.0873334109683,50.3466431052724,21671.7890747663,0.0,1.0
2024-09-20,52.23,52.23,51.85,51.9,11223,50.4422545009376,50.4422545009376,50.075261265051,50.1235498487203,11620.7591393264,0.0,1.0
2024-09-23,51.92,51.97,51.84,51.92,14140,50.5023834453226,50.5510182521844,50.4245677543437,50.5023834453226,14536.9139021892,0.37226,1.0
2024-09-24,52.04,52.3,52.01,52.01,19620,50.619106981791,50.8720079774725,50.5899260976739,50.5899260976739,20170.7390920051,0.0,1.0
2024-09-25,51.84,52.3,51.8111,52.3,18629,50.4245677543437,50.8720079774725,50.3964568359776,50.8720079774725,19151.9214345037,0.0,1.0
2024-09-26,52.35,52.35,51.96,51.96,23513,50.9206427843343,50.9206427843343,50.5412912908121,50.5412912908121,24173.0167314127,0.0,1.0
2024-09-27,52.41,52.7099,52.31,52.31,28277,50.9790045525685,51.2707161241258,50.8817349388449,50.8817349388449,29070.7435935081,0.0,1.0
2024-09-30,52.59,52.59,52.0,52.39,9949,51.1540898572711,51.1540898572711,50.5801991363015,50.9595506298238,10228.2713163282,0.0,1.0
2024-10-01,52.3898,52.4755,52.234,52.38,30302,50.9593560905964,51.0427161495575,50.8078100324149,50.9498236684514,31152.5859309856,0.0,1.0
2024-10-02,52.258,52.3501,52.1215,52.25,24117,50.8311547397086,50.9207400539481,50.6983817169758,50.8233731706107,24793.9711866405,0.0,1.0
2024-10-03,52.03,52.11,51.9,52.06,13235,50.6093800204186,50.6871957113976,50.4829295225779,50.6385609045357,13606.5102896375,0.0,1.0
2024-10-04,52.2509,52.2509,51.9283,52.14,16791,50.8242485971342,50.8242485971342,50.5104568232617,50.7163765955147,17262.3282412771,0.0,1.0
2024-10-07,51.72,52.1432,51.69,52.12,15937,50.3078442178753,50.7194892231538,50.2786633337582,50.6969226727699,16384.3562135212,0.0,1.0
2024-10-08,51.8344,51.9096,51.6355,51.81,9712,50.4191206559752,50.4922674054953,50.2256513942788,50.3953868702266,9984.61865757153,0.0,1.0
2024-10-09,52.3824,52.4255,51.77,51.77,14304,50.9521581391808,50.9940813426957,50.3564790247371,50.3564790247371,14705.5174297676,0.0,1.0
2024-10-10,52.2269,52.42,52.1211,52.42,12266,50.8009038898405,50.9887315139409,50.6979926385209,50.9887315139409,12610.3101785186,0.0,1.0
2024-10-11,52.6645,52.68,52.37,52.37,15560,51.2265557194952,51.2416325096224,50.9400967070791,50.9400967070791,15996.7737141488,0.0,1.0
2024-10-14,52.84,52.8406,52.54,52.63,18947,51.3972638915803,51.3978475092626,51.1054550504093,51.1929977027606,19478.8477867594,0.0,1.0
2024-10-15,52.74,53.0966,52.6711,52.84,12202,51.2999942778566,51.6468577203952,51.232975514001,51.3972638915803,12544.5136799514,0.0,1.0
2024-10-16,53.0558,53.11,52.72,52.73,9525,51.6071717179959,51.6598918486341,51.2805403551119,51.2902673164842,9792.36951332052,0.0,1.0
2024-10-17,53.27,53.27,53.09,53.22,12946,51.815523230592,51.815523230592,51.6404379258894,51.7668884237302,13309.397975795,0.0,1.0
2024-10-18,53.284,53.2956,53.0235,53.21,10041,51.8291409765133,51.8404242517052,51.5757536327632,51.7571614623578,10322.8537830185,0.0,1.0
2024-10-21,52.7385,53.29,52.7385,53.29,8898,51.2985352336507,51.8349771533367,51.2985352336507,51.8349771533367,9147.76944142006,0.0,1.0
2024-10-22,52.5435,52.59,52.3304,52.5,21942,51.1088594868896,51.1540898572711,50.9015779400445,51.0665472049198,22557.9183056461,0.0,1.0
2024-10-23,52.29,52.375,51.9688,52.22,13733,50.8622810161001,50.9449601877653,50.5498510168198,50.7941922864936,14118.4892941135,0.0,1.0
2024-10-24,51.8,52.08,51.595,52.08,18237,50.3856599088542,50.6580148272805,50.1862572007207,50.6580148272805,18748.9178807797,0.0,1.0
2024-10-25,51.2267,51.88,51.2267,51.88,20964,49.8280132133765,50.4634755998332,49.8280132133765,50.4634755998332,21552.4655619162,0.0,1.0
2024-10-28,51.5157,51.5429,51.38,51.38,8598,50.1091223970379,50.1355797319707,49.9771275312149,49.9771275312149,8839.34835438633,0.0,1.0
2024-10-29,51.1457,51.4699,51.1457,51.25,13547,49.7492248262603,50.0645729139524,49.7492248262603,49.8506770333741,13927.2682201526,0.0,1.0
2024-10-30,50.9401,51.243031,50.94,51.0,15882,49.5492385004445,49.8438983139937,49.5491412308308,49.607502999065,16327.812347565,0.0,1.0
2024-10-31,50.92,51.08,50.82,50.82,14021,49.529687308086,49.6853186900439,49.4324176943624,49.4324176943624,14414.5735376658,0.0,1.0
2024-11-01,50.84,51.3579,50.84,51.09,88279,49.4518716171071,49.9556309465819,49.4518716171071,49.6950456514163,90757.0171408318,0.0,1.0
2024-11-04,50.83,50.97,50.5393,50.94,14278,49.4421446557348,49.5783221149479,49.1593818886401,49.5491412308308,14678.7876022247,0.0,1.0
2024-11-05,50.9967,51.045,50.6601,50.71,14527,49.6042931018121,49.6512743252406,49.2768835820183,49.3254211192664,14934.7771044627,0.0,1.0
2024-11-06,52.155,52.24,51.9343,52.21,49915,50.7309670375732,50.8136462092383,50.5162930000851,50.7844653251212,51316.12853096,0.0,1.0
2024-11-07,52.08,52.25,51.985,52.25,32437,50.6580148272805,50.8233731706107,50.565608694243,50.8233731706107,33347.5160003756,0.0,1.0
2024-11-08,52.35,52.47,52.08,52.16,8916,50.9206427843343,51.0373663208027,50.6580148272805,50.7358305182594,9166.27470664208,0.0,1.0
2024-11-11,52.4778,52.8594,52.4778,52.54,20173,51.0449533506732,51.4161341966426,51.0449533506732,51.1054550504093,20739.2619624372,0.0,1.0
2024-11-12,52.11,52.66,52.1079,52.66,22959,50.6871957113976,51.2221785868777,50.6851530495094,51.2221785868777,23603.4657906903,0.0,1.0
2024-11-13,52.3535,52.408,52.145,52.19,13307,50.9240472208147,50.9770591602941,50.7212400762008,50.7650114023765,13680.5313505256,0.0,1.0
2024-11-14,52.35,52.5,52.1751,52.5,8576,50.9206427843343,51.0665472049198,50.7505182299317,51.0665472049198,8816.73080800387,0.0,1.0
2024-11-15,52.25,52.25,51.98,52.14,18541,50.8233731706107,50.8233731706107,50.5607452135568,50.7163765955147,19061.4512489738,0.0,1.0
2024-11-18,52.24,52.3099,52.16,52.16,11455,50.8136462092383,50.8816376692312,50.7358305182594,50.7358305182594,11776.5451732374,0.0,1.0
2024-11-19,51.9982,52.0695,51.75,51.88,13013,50.5784482832545,50.6478015178395,50.3370251019924,50.4634755998332,13378.2786852325,0.0,1.0
2024-11-20,52.2465,52.28,51.905,52.15,16083,50.8199687341303,50.8525540547278,50.4877930032641,50.726103556887,16534.4544758776,0.0,1.0
2024-11-21,52.88,52.98,52.31,52.35,18249,51.4361717370697,51.5334413507934,50.8817349388449,50.9206427843343,18761.254724261,0.0,1.0
2024-11-22,53.4314,53.4314,52.96,52.96,17022,51.972516387142,51.972516387142,51.5139874280486,51.5139874280486,17499.8124782931,0.0,1.0
2024-11-25,53.854,53.94,53.66,53.66,17618,52.3835777747381,52.4672296425405,52.1948747241142,52.1948747241142,18112.5423712001,0.0,1.0
2024-11-26,54.11,54.11,53.57,53.77,19712,52.6325879858707,52.6325879858707,52.107332071763,52.3018712992103,20265.3215586954,0.0,1.0
2024-11-27,54.0606,54.38,54.06,54.22,10332,52.5845367966912,52.8952159429246,52.5839531790089,52.7395845609667,10622.0222374412,0.0,1.0
2024-11-29,54.193,54.314,54.06,54.06,10168,52.7133217652613,52.831017997867,52.5839531790089,52.5839531790089,10453.4187098628,0.0,1.0
2024-12-02,53.8952,54.11,53.7504,54.11,48809,52.4236528555923,52.6325879858707,52.2828064549204,52.6325879858707,50179.0827900957,0.0,1.0
2024-12-03,53.7882,53.9,53.7284,53.9,12755,52.319574368908,52.428321797051,52.2614071399012,52.428321797051,13113.0365503835,0.0,1.0
2024-12-04,53.5937,53.75,53.46,53.75,8434,52.1303849702155,52.2824173764655,52.0003354966669,52.2824173764655,8670.74482680789,0.0,1.0
2024-12-05,53.672,53.855,53.65,53.65,10467,52.2065470777611,52.3845504708754,52.1851477627419,52.1851477627419,10760.8117266064,0.0,1.0
2024-12-06,53.5038,53.7,53.4507,53.7,15274,52.0429395874779,52.2337825696037,51.9912894225906,52.2337825696037,15702.7456111766,0.0,1.0
2024-12-09,53.21,53.6412,53.19,53.6,14367,51.7571614623578,52.1765880367342,51.7377075396131,52.1365129558801,14770.2858580447,0.0,1.0
2024-12-10,53.03,53.24,52.852,53.2,20041,51.5820761576552,51.7863423464749,51.4089362452271,51.7474345009854,20603.5566841424,0.0,1.0
2024-12-11,52.7882,53.08,52.7882,53.08,15726,51.3468782316714,51.630710964517,51.3468782316714,51.630710964517,16167.4333823075,0.0,1.0
2024-12-12,52.7107,52.9788,52.64,52.85,28602,51.2714942810356,51.5322741154287,51.2027246641329,51.4069908529526,29404.8664377946,0.0,1.0
2024-12-13,52.6262,52.7447,52.54,52.67,11812,51.1893014574391,51.3045659497016,51.1054550504093,51.23190554825,12143.5662668075,0.0,1.0
2024-12-16,52.16,52.67,52.16,52.67,22650,50.7358305182594,51.23190554825,50.7358305182594,51.23190554825,23285.7920710456,0.0,1.0
2024-12-17,52.0433,52.1525,51.9219,51.96,20285,50.6223168790439,50.7285352972301,50.5042315679834,50.5412912908121,20854.4058349298,0.0,1.0
2024-12-18,50.9286,52.13,50.89,51.98,21576,49.5380524948663,50.7066496341423,49.500506423969,50.5607452135568,22181.6445794649,0.0,1.0
2024-12-19,50.8439,51.25,50.8439,51.07,27555,49.4556651320423,49.8506770333741,49.4556651320423,49.6755917286715,28328.4768440469,0.0,1.0
2024-12-20,51.2089,51.5471,50.6561,50.68,20824,49.8106992221337,50.1396650557471,49.2729927974693,49.2962402351493,21408.5357213004,0.0,1.0
2024-12-23,50.8913,50.8913,50.4901,50.67,12590,49.8416795941047,49.8416795941047,49.4487542443267,49.6249438515676,12855.1339404659,0.34945,1.0
2024-12-24,51.25,51.25,50.8,50.88,13284,50.1929814958129,50.1929814958129,49.7522626338985,49.8306126537944,13563.7489487807,0.0,1.0
2024-12-26,51.3744,51.3744,51.1001,51.12,17681,50.3148157767511,50.3148157767511,50.046173146033,50.0656627134821,18053.3457665907,0.0,1.0
2024-12-27,51.075,51.355,50.8801,51.15,24909,50.0215908272906,50.2958158969263,49.8307105913192,50.095043970943,25433.5608675985,0.0,1.0
2024-12-30,50.6496,50.7675,50.3328,50.75,25659,49.6049645964942,49.7204329383158,49.2946985177064,49.7032938714635,26199.3551849415,0.0,1.0
2024-12-31,50.7139,50.8419,50.5401,50.72,10651,49.6679384249855,49.793298456819,49.4977230067617,49.6739126140026,10875.3003653616,0.0,1.0
2025-01-02,50.71,51.04,50.5018,51.04,21842,49.6641188615156,49.9873126935862,49.4602129347365,49.9873126935862,22301.9726392101,0.0,1.0
2025-01-03,50.9515,51.02,50.75,50.94,41706,49.9006379840763,49.9677251886122,49.7032938714635,49.8893751687163,42584.2903988141,0.0,1.0
2025-01-06,50.6539,51.1853,50.64,50.96,26574,49.6091759100636,50.1296159172221,49.5955625941067,49.9089626736903,27133.6242521001,0.0,1.0
2025-01-07,50.715,51.1176,50.685,50.95,20391,49.6690157377591,50.0633122128852,49.6396344802981,49.8991689212033,20820.4158999237,0.0,1.0
2025-01-08,50.7415,50.7569,50.42,50.69,12183,49.6949691818496,49.7100515606796,49.3801000393929,49.6445313565416,12439.562890921,0.0,1.0
2025-01-10,50.207,50.64,50.1,50.64,36107,49.1714931114201,49.5955625941067,49.0666999598093,49.5955625941067,36867.3805550755,0.0,1.0
2025-01-13,50.641,50.66,50.31,50.31,47657,49.5965419693554,49.6151500990806,49.2723687620361,49.2723687620361,48660.613042159,0.0,1.0
2025-01-14,50.8831,50.8831,50.4501,50.86,30366,49.8336487170653,49.8336487170653,49.4095792343788,49.8110251488204,31005.4803205867,0.0,1.0
2025-01-15,51.44,51.5373,51.2659,51.47,9929,50.3790627930657,50.4743560047641,50.2085535622672,50.4084440505267,10138.0957025326,0.0,1.0
2025-01-16,51.63,51.66,51.3258,51.4,27813,50.5651440903185,50.5945253477794,50.2672181396643,50.3398877831177,28398.7164643508,0.0,1.0
2025-01-17,51.9777,52.064,51.84,51.84,12374,50.905672864291,50.9901929482537,50.7708128925452,50.7708128925452,12634.5851770711,0.0,1.0
2025-01-21,52.3428,52.4001,52.06,52.06,21290,51.263242767591,51.3193609693414,50.9862754472589,50.9862754472589,21738.3480216456,0.0,1.0
2025-01-22,52.29,52.4092,52.2573,52.34,13351,51.2115317544597,51.3282732841046,51.1795061838272,51.2605005168946,13632.1599077966,0.0,1.0
2025-01-23,52.68,52.7244,52.37,52.37,16713,51.5934881014522,51.6369723624944,51.2898817743556,51.2898817743556,17064.9605676732,0.0,1.0
2025-01-24,52.641,52.79,52.5864,52.76,71291,51.5552924667529,51.7012193788091,51.501818578174,51.6718381213481,72792.3235702743,0.0,1.0
2025-01-27,53.27,53.29,52.49,52.49,29043,52.1713194981845,52.1909070031585,51.4074068041994,51.4074068041994,29654.6191447935,0.0,1.0
2025-01-28,53.0631,53.3277,52.99,53.15,16126,51.9686867592287,52.2278294500344,51.8970944285488,52.0537944683406,16465.598881966,0.0,1.0
2025-01-29,53.1373,53.34,53.005,53.05,27110,52.0413564026822,52.2398757655934,51.9117850572793,51.9558569434707,27680.9119242279,0.0,1.0
2025-01-30,53.6983,53.87588,53.45,53.45,32873,52.5907859172022,52.7647033738661,52.3476070429503,52.3476070429503,33565.2754586922,0.0,1.0
2025-01-31,53.23,53.64,53.18,53.64,22582,52.1321444882365,52.533688340203,52.0831757258016,52.533688340203,23057.5563656553,0.0,1.0
2025-02-03,53.3,53.4137,52.5,52.5,24770,52.2007007556454,52.3120557214225,51.4172005566864,51.4172005566864,25291.6336541175,0.0,1.0
2025-02-04,53.3796,53.41,53.11,53.18,11937,52.2786590254419,52.3084320330023,52.0146194583927,52.0831757258016,12188.3823548325,0.0,1.0
2025-02-05,53.685,53.7153,53.3323,53.53,17992,52.5777602263945,52.60743529643,52.2323345761784,52.4259570628462,18370.8951435156,0.0,1.0
2025-02-06,53.34,53.83,53.1901,53.83,19327,52.2398757655934,52.7197696374558,52.0930674158134,52.7197696374558,19734.0090283863,0.0,1.0
2025-02-07,53.02,53.5,52.98,53.44,12525,51.9264756860098,52.3965758053852,51.8873006760618,52.3378132904633,12788.7650996295,0.0,1.0
2025-02-10,53.244,53.34,53.058,53.34,15267,52.1458557417183,52.2398757655934,51.9636919454603,52.2398757655934,15588.5091238358,0.0,1.0
2025-02-11,53.61,53.62,53.1759,53.25,15319,52.5043070827421,52.5141008352291,52.0791602872819,52.1517319932105,15641.6041965049,0.0,1.0
2025-02-12,53.43,53.51,53.2,53.28,24985,52.3280195379763,52.4063695578722,52.1027632307756,52.1811132506715,25511.1613584225,0.0,1.0
2025-02-13,53.92,53.96,53.51,53.78,41398,52.8079134098387,52.8470884197866,52.4063695578722,52.6708008750209,42269.8041991585,0.0,1.0
2025-02-14,53.7754,53.9658,53.74,53.9,14750,52.6662957488768,52.8527687962291,52.6316258650729,52.7883259048647,15060.621574414,0.0,1.0
2025-02-18,53.99,53.99,53.6873,53.7,19130,52.8764696772476,52.8764696772476,52.5800127894665,52.592450855125,19532.8603876975,0.0,1.0
2025-02-19,54.29,54.29,53.92,53.96,13769,53.1702822518572,53.1702822518572,52.8079134098387,52.8470884197866,14058.9626073292,0.0,1.0
2025-02-20,54.11,54.1702,53.79,54.12,13879,52.9939947070915,53.0529530970631,52.6805946275078,53.0037884595784,14171.2791072062,0.0,1.0
2025-02-21,53.81,54.15,53.76,54.15,14359,52.7001821324818,53.0331697170394,52.6512133700469,53.0331697170394,14661.3874703058,0.0,1.0
2025-02-24,54.0,54.1882,53.9,53.9,30903,52.8862634297346,53.0705818515397,52.7883259048647,52.7883259048647,31553.7890518043,0.0,1.0
2025-02-25,54.3,54.4254,54.1233,54.23,22250,53.1800760043442,53.3028896605311,53.0070203978992,53.1115197369353,22718.5647478448,0.0,1.0
2025-02-26,53.94,54.33,53.8048,54.22,23496,52.8275009148127,53.2094572618052,52.6950893811886,53.1017259844483,23990.8043737241,0.0,1.0
2025-02-27,53.83,54.45,53.83,53.91,21945,52.7197696374558,53.3269822916491,52.7197696374558,52.7981196573517,22407.1417254586,0.0,1.0
2025-02-28,54.48,54.5,53.72,54.07,33097,53.35636354911,53.375951054084,52.6120383600989,52.9548196971435,33793.9926948053,0.0,1.0
2025-03-03,54.1224,54.84,53.91,54.51,18509,53.0061389601753,53.7089386386416,52.7981196573517,53.385744806571,18898.7826929375,0.0,1.0
2025-03-04,53.3164,53.965,53.2599,53.94,33633,52.2167625097241,52.8519852960301,52.1614278081726,52.8275009148127,34341.2803669332,0.0,1.0
2025-03-05,53.6303,53.7662,53.0486,53.19,25407,52.5241884002906,52.6572854965888,51.9544858181226,52.0929694782886,25942.0482943143,0.0,1.0
2025-03-06,53.5667,53.595,53.0901,53.3,19962,52.4619001344734,52.4896164540116,51.9951298909436,52.2007007556454,20382.3815504035,0.0,1.0
2025-03-07,54.3257,54.3257,53.37,53.37,10456,53.2052459482358,53.2052459482358,52.2692570230544,52.2692570230544,10676.1938428523,0.0,1.0
2025-03-10,53.86,54.62,53.65,53.97,28515,52.7491508949168,53.4934760839278,52.54348209269,52.8568821722736,29115.499945384,0.0,1.0
2025-03-11,52.5587,53.25,52.26,53.24,45111,51.474689883785,52.1517319932105,51.1821504969987,52.1419382407235,46060.9965995517,0.0,1.0
2025-03-12,52.23,52.46,51.74,52.46,35336,51.1527692395377,51.3780255467385,50.6728753676753,51.3780255467385,36080.1439968469,0.0,1.0
2025-03-13,51.93,52.2098,51.67,52.04,19979,50.8589566649281,51.132985859514,50.6043191002664,50.966687942285,20399.7395549299,0.0,1.0
2025-03-14,52.4394,52.4394,51.7633,51.88,16745,51.3578504166153,51.3578504166153,50.69569481097,50.8099879024932,17097.6344585465,0.0,1.0
2025-03-17,52.9967,53.1099,52.35,52.35,84179,51.9036562427151,52.0145215208678,51.2702942693816,51.2702942693816,85951.7331194977,0.0,1.0
2025-03-18,52.8103,52.94,52.56,52.94,70940,51.7211006963576,51.8481256661139,51.4759630716083,51.8481256661139,72433.9318297577,0.0,1.0
2025-03-19,53.11,53.2724,52.88,52.88,24753,52.0146194583927,52.1736699987813,51.7893631511919,51.7893631511919,25274.2756495911,0.0,1.0
2025-03-20,52.93,53.1959,52.835,52.84,34311,51.8383319136269,52.0987477922559,51.7452912650005,51.750188141244,35033.5584298113,0.0,1.0
2025-03-21,52.8,52.8,52.33,52.71,20544,51.711013131296,51.711013131296,51.2507067644076,51.6228693589132,20976.6379406617,0.0,1.0
2025-03-24,52.8152,52.89,52.5711,52.71,37604,52.0803159500754,52.1540751639582,51.839612419209,51.9765797294808,38134.6146729189,0.36188,1.0
2025-03-25,52.538,52.835,52.35,52.8,38263,51.8069729809801,52.0998404478679,51.6215888605259,52.0653274467195,38802.9135525449,0.0,1.0
2025-03-26,52.81,53.03,52.59,52.59,22218,52.0751883041905,52.2921271685518,51.8582494398292,51.8582494398292,22531.509116129,0.0,1.0
2025-03-27,52.76,52.99,52.73,52.83,31036,52.0258840168356,52.2526837386679,51.9963014444227,52.0949100191324,31473.9363096669,0.0,1.0
2025-03-28,52.3079,52.76,52.27,52.76,19960,51.5800746505731,52.0258840168356,51.5427020007581,52.0258840168356,20241.6474011132,0.0,1.0
2025-03-31,52.83,53.0,52.14,52.14,15981,52.0949100191324,52.2625445961389,51.4145108536355,51.4145108536355,16206.5013585767,0.0,1.0
2025-04-01,52.65,52.86,52.44,52.7,17175,51.917414584655,52.1244925915453,51.7103365777646,51.9667188720098,17417.349404515,0.0,1.0
2025-04-02,52.66,52.76,52.45,52.45,11753,51.9272754421259,52.0258840168356,51.7201974352356,51.7201974352356,11918.8417788219,0.0,1.0
2025-04-03,51.38,52.26,51.38,52.26,79347,50.6650856858418,51.5328411432871,50.6650856858418,51.5328411432871,80466.6330829726,0.0,1.0
2025-04-04,48.61,50.4986,48.54,50.37,71099,47.9336281663832,49.7959497083506,47.8646021640865,49.6691390812739,72102.2489264405,0.0,1.0
2025-04-07,47.9999,49.29,46.74,47.32,123974,47.3320172520794,48.6041664744092,46.0896478193119,46.6615775526282,125723.346438157,0.0,1.0
2025-04-08,47.46,49.39,46.8825,49.39,54841,46.7996295572217,48.7027750491189,46.2301650382732,48.7027750491189,55614.8389340908,0.0,1.0
2025-04-09,50.038,50.1,46.64,46.64,72035,49.3417586132377,49.4028959295577,45.9910392446022,45.9910392446022,73051.4564398393,0.0,1.0
2025-04-10,49.0,49.66,47.66,49.66,36198,48.3182016077511,48.969018200835,46.9968467066411,48.969018200835,36708.7751816381,0.0,1.0
2025-04-11,49.7312,49.84,48.7201,49.05,23158,49.0392275060284,49.1465136353125,48.0421962071386,48.3675058951059,23484.7730718928,0.0,1.0
2025-04-14,50.29,50.44,49.92,50.17,29243,49.5902522215061,49.7381650835707,49.2254004950803,49.4719219318545,29655.6360195769,0.0,1.0
2025-04-15,50.07,50.43,50.01,50.33,23808,49.3733133571448,49.7283042260997,49.314148212319,49.62969565139,24143.9449561976,0.0,1.0
2025-04-16,49.25,50.18,49.12,50.09,19752,48.5647230445253,49.4817827893255,48.4365318974027,49.3930350720867,20030.7123981357,0.0,1.0
2025-04-17,49.3694,49.7899,49.01,49.01,16620,48.6824616827287,49.0971107393829,48.328062465222,48.328062465222,16854.5180263779,0.0,1.0
2025-04-21,48.45,49.2,48.0432,49.2,28830,47.7758544468477,48.5154187571705,47.3747147649287,48.5154187571705,29236.8083453956,0.0,1.0
2025-04-22,49.46,49.62,48.76,48.76,15667,48.7718010514157,48.9295747709512,48.0815410284478,48.0815410284478,15888.0706329279,0.0,1.0
2025-04-23,49.5651,50.2,49.34,49.85,19032,48.8754386634356,49.5015045042674,48.653470761764,49.1563744927835,19300.5527724442,0.0,1.0
2025-04-24,49.8,49.84,49.1305,49.37,17255,49.1070702054286,49.1465136353125,48.4468857977472,48.6830533341769,17498.4782518141,0.0,1.0
2025-04-25,49.6495,49.69,49.21,49.62,36114,48.9586643004905,48.998600773248,48.5252796146414,48.9295747709512,36623.5898919742,0.0,1.0
2025-04-28,49.9804,50.015,49.6,49.71,12962,49.2849600742049,49.3190786410545,48.9098530560092,49.0183224881899,13144.9014836288,0.0,1.0
2025-04-29,50.37,50.42,49.85,49.85,20785,49.6691390812739,49.7184433686287,49.1563744927835,49.1563744927835,21078.2886388847,0.0,1.0
2025-04-30,50.6189,50.62,49.7808,50.35,12838,49.9145758237263,49.9156605180481,49.0881373590844,49.649417366332,13019.1517703152,0.0,1.0
2025-05-01,50.2551,50.59,50.22,50.44,22544,49.5558378289325,49.8860779456352,49.5212262192093,49.7381650835707,22862.1091688726,0.0,1.0
2025-05-02,50.86,50.94,50.57,50.73,11460,50.1523210973514,50.2312079571192,49.8663562306933,50.0241299502288,11621.7073755891,0.0,1.0
2025-05-05,50.7116,50.9,50.4,50.74,16008,50.0059859724822,50.1917645272353,49.6987216536868,50.0339908076998,16233.8823445401,0.0,1.0
2025-05-06,50.3,50.67,50.242,50.38,11570,49.6001130789771,49.964964805403,49.5429201056455,49.6789999387449,11733.2595406253,0.0,1.0
2025-05-07,50.73,50.9228,50.46,50.56,15375,50.0241299502288,50.2142472822691,49.7578867985126,49.8564953732223,15591.9503402864,0.0,1.0
2025-05-08,50.72,51.18,50.7061,50.82,20236,50.0142690927578,50.4678685364224,50.0005625008732,50.1128776674675,20521.541924295,0.0,1.0
2025-05-09,50.51,50.81,50.4845,50.78,9840,49.8071910858675,50.1030168099966,49.7820458993165,50.0734342375836,9978.84821778328,0.0,1.0
2025-05-12,51.4754,51.5099,51.21,51.36,22020,50.7591582661149,50.7931782243897,50.4974511088353,50.6453639708999,22330.7152190638,0.0,1.0
2025-05-13,51.0925,51.39,51.081,51.39,21476,50.3815860335515,50.6749465433128,50.3702460474598,50.6749465433128,21779.0390574302,0.0,1.0
2025-05-14,50.7432,51.11,50.68,51.11,13447,50.0371462820905,50.3988425341256,49.974825662874,50.3988425341256,13636.7451203792,0.0,1.0
2025-05-15,51.5649,51.565,50.73,50.73,15710,50.8474129404801,50.8475115490548,50.0241299502288,50.0241299502288,15931.6773883511,0.0,1.0
2025-05-16,51.99,52.003,51.47,51.58,17799,51.266597991571,51.2794171062832,50.7538334030805,50.8623028352612,18050.1544134476,0.0,1.0
2025-05-19,52.1794,52.1794,51.81,51.81,12681,51.4533626320711,51.4533626320711,51.0891025570935,51.0891025570935,12859.9364074908,0.0,1.0
2025-05-20,52.12,52.27,51.9604,52.13,8422,51.3947891386936,51.5427020007581,51.2374098534569,51.4046499961645,8540.8393994076,0.0,1.0
2025-05-21,51.3574,51.835,51.3574,51.79,10516,50.6428001479574,51.1137547007709,50.6428001479574,51.0693808421516,10664.3869774603,0.0,1.0
2025-05-22,51.2471,51.5096,51.08,51.29,11145,50.5340348900526,50.7928823986656,50.3692599617127,50.5763379686031,11302.2625393491,0.0,1.0
2025-05-23,51.1693,51.2756,50.89,50.93,8743,50.4573174189285,50.5621383338449,50.1819036697643,50.2213470996482,8866.36889919505,0.0,1.0
2025-05-27,51.875,51.92,51.4903,51.51,19854,51.1531981306548,51.1975719892742,50.7738509437466,50.7932768329644,20134.151678442,0.0,1.0
2025-05-28,51.4553,51.91,51.4512,51.88,27146,50.7393379425982,51.1877111318032,50.7352949910351,51.1581285593903,27529.0461097505,0.0,1.0
2025-05-29,51.6092,51.64,51.4301,51.64,10185,50.8910965390765,50.921467980087,50.7144885817714,50.921467980087,10328.7163717604,0.0,1.0
2025-05-30,51.8631,51.8631,51.478,51.59,12791,51.1414637102644,51.1414637102644,50.7617220890573,50.8721636927322,12971.488572527,0.0,1.0
2025-06-02,51.9024,51.9024,51.42,51.72,11323,51.1802168801253,51.1802168801253,50.7045291157257,51.0003548398548,11482.7742245894,0.0,1.0
2025-06-03,52.1033,52.1873,51.6854,51.74,11944,51.3783215067171,51.4611527094732,50.9662362730052,51.0200765547967,12112.5369017483,0.0,1.0
2025-06-04,51.9373,52.191,51.9373,52.14,12276,51.214631272699,51.4648012267375,51.214631272699,51.4145108536355,12449.2216180394,0.0,1.0
2025-06-05,51.7393,51.98,51.6748,51.98,18584,51.0193862947738,51.2567371341,50.955783764086,51.2567371341,18846.2312275696,0.0,1.0
2025-06-06,52.3053,52.43,52.0805,52.1,12289,51.5775108276306,51.7004757202936,51.3558387516832,51.3750674237516,12462.4050557255,0.0,1.0
2025-06-09,52.259,52.4,52.05,52.32,35300,51.53185505754,51.6708931478807,51.3257631363968,51.592006288113,35798.1038707063,0.0,1.0
2025-06-10,52.59,52.7354,52.27,52.27,17467,51.8582494398292,52.001626307457,51.5427020007581,51.5427020007581,17713.4696971565,0.0,1.0
2025-06-11,52.52,52.67,52.39,52.58,12872,51.7892234375324,51.9371362995969,51.6610322904098,51.8483885823582,13053.6315304173,0.0,1.0
2025-06-12,52.64,52.64,52.28,52.49,22223,51.907553727184,51.907553727184,51.5525628582291,51.7596408651195,22536.5796690851,0.0,1.0
2025-06-13,52.05,52.42,52.003,52.35,19161,51.3257631363968,51.6906148628227,51.2794171062832,51.6215888605259,19431.373038714,0.0,1.0
2025-06-16,52.24,52.4639,52.115,52.28,14575,51.5131194283452,51.7339040271202,51.3898587099581,51.5525628582291,14780.6618672959,0.0,1.0
2025-06-17,51.76,52.13,51.6516,52.05,18053,51.0397982697387,51.4046499961645,50.9329065747534,51.3257631363968,18307.7385036221,0.0,1.0
2025-06-18,51.73,51.92,51.7145,51.8,9522,51.0102156973258,51.1975719892742,50.9949313682458,51.0792416996225,9656.36104976955,0.0,1.0
2025-06-20,51.74,51.9047,51.7004,51.88,19018,51.0200765547967,51.1824848773436,50.9810275592117,51.1581285593903,19286.3552241669,0.0,1.0
2025-06-23,51.8,51.82,51.3001,51.45,16021,51.4421606979841,51.4620225360914,50.9457140544914,51.0945785311058,16132.4444529509,0.36804,1.0
2025-06-24,52.233,52.35,51.96,51.98,39717,51.8721694930078,51.9883612459357,51.6010554028428,51.6209172409501,39993.2773446008,0.0,1.0
2025-06-25,51.965,52.13,51.855,52.13,16192,51.6060208623696,51.7698810267551,51.4967807527793,51.7698810267551,16304.6339543212,0.0,1.0
2025-06-26,52.31,52.31,52.048,52.14,20502,51.948637569721,51.948637569721,51.688447490515,51.7798119458087,20644.6149537731,0.0,1.0
2025-06-27,52.78,52.92,52.48,52.53,34342,52.4153907652433,52.5544236319946,52.1174631936333,52.1671177889017,34580.8880471405,0.0,1.0
2025-06-30,53.19,53.19,52.8301,52.85,27608,52.8225584464435,52.8225584464435,52.4651446697021,52.4849071986189,27800.0453440526,0.0,1.0
2025-07-01,53.8386,53.9599,53.13,53.13,13731,53.4666778562642,53.5871399043852,52.7629729321215,52.7629729321215,13826.5148731957,0.0,1.0
2025-07-02,53.8657,53.9194,53.74,53.82,20932,53.4935906468997,53.5469196822179,53.3687589943951,53.4482063468244,21077.6060975699,0.0,1.0
2025-07-03,54.1096,54.1474,53.9114,54.0,5123,53.7358057626186,53.7733446366414,53.5389749469749,53.6269628897904,5158.63634807235,0.0,1.0
2025-07-07,53.6304,54.04,53.44,53.93,30130,53.2599161215669,53.666686566005,53.0708314227852,53.5574464564147,30339.5887502284,0.0,1.0
2025-07-08,53.5902,53.73,53.52,53.62,11709,53.2199938269712,53.3588280753414,53.1502787752145,53.2495879657511,11790.4495412023,0.0,1.0
2025-07-09,53.6865,53.7931,53.464,53.72,14898,53.315628577458,53.4214921745701,53.094665628514,53.3488971562878,15001.6326983373,0.0,1.0
2025-07-10,53.9113,54.0425,53.63,53.67,12067,53.5388756377844,53.6691692957685,53.2595188848048,53.2992425610194,12150.9398423168,0.0,1.0
2025-07-11,53.58,53.65,53.4401,53.65,4789,53.2098642895365,53.2793807229121,53.0709307319757,53.2793807229121,4822.31299451854,0.0,1.0
2025-07-14,53.514,53.57,53.37,53.49,8890,53.1443202237823,53.1999333704828,53.0013149894095,53.1204860180535,8951.84015896217,0.0,1.0
2025-07-15,52.9815,53.43,52.93,53.39,18612,52.6154987841746,53.0609005037315,52.5643545510482,53.0211768275168,18741.4678333638,0.0,1.0
2025-07-16,53.2684,53.302,52.8716,53.14,15730,52.9004168518243,52.9337847398446,52.5063579837748,52.7729038511752,15839.4202137767,0.0,1.0
2025-07-17,53.58,53.5841,53.2,53.2,30360,53.2098642895365,53.2139359663485,52.8324893654972,52.8324893654972,30571.1886643523,0.0,1.0
2025-07-18,53.2547,53.82,53.1342,53.82,14406,52.8868114927207,53.4482063468244,52.7671439181241,53.4482063468244,14506.2102733419,0.0,1.0
2025-07-21,53.4829,53.83,53.45,53.52,12083,53.1134350655254,53.4581372658781,53.0807623418388,53.1502787752145,12167.0511406907,0.0,1.0
2025-07-22,53.96,53.96,53.51,53.51,3750,53.5872392135757,53.5872392135757,53.1403478561608,53.1403478561608,3776.08555636763,0.0,1.0
2025-07-23,54.3956,54.3956,54.0835,54.15,13134,54.0198300475534,54.0198300475534,53.7098860638885,53.7759266755954,13225.362052622,0.0,1.0
2025-07-24,54.0301,54.16,53.9508,54.04,18304,53.6568549561419,53.785857594649,53.5781027680464,53.666686566005,18431.3253396675,0.0,1.0
2025-07-25,54.1659,54.175,53.8983,54.11,7245,53.7917168368907,53.8007539732295,53.5259654430146,53.7362029993807,7295.39729490225,0.0,1.0
2025-07-28,53.9276,54.145,53.92,54.08,9547,53.5550630358419,53.7709612160685,53.5475155373611,53.7064102422197,9613.41034843778,0.0,1.0
2025-07-29,53.9967,54.02,53.7879,53.96,14544,53.6236856865027,53.6468247278977,53.4163280966622,53.5872392135757,14645.1702218162,0.0,1.0
2025-07-30,53.64,54.0,53.4409,54.0,11547,53.2694498038585,53.6269628897904,53.0717252055,53.6269628897904,11627.3226451672,0.0,1.0
2025-07-31,53.0698,53.63,53.0566,53.36,15534,52.7031887994185,53.2595188848048,52.6900799862676,52.9913840703558,15642.0568086972,0.0,1.0
2025-08-01,52.8561,52.98,52.6695,52.98,13929,52.4909650592417,52.6140091463166,52.3056541097003,52.6140091463166,14025.8921905719,0.0,1.0
2025-08-04,53.4396,53.4396,52.92,52.92,28724,53.070434186023,53.070434186023,52.5544236319946,52.5544236319946,28923.8084056276,0.0,1.0
2025-08-05,53.34,53.47,53.3173,53.36,17295,52.9715222322485,53.1006241799462,52.9489790459967,52.9913840703558,17415.3065859675,0.0,1.0
2025-08-06,53.35,53.51,53.32,53.43,9709,52.9814531513022,53.1403478561608,52.9516603941412,53.0609005037315,9776.53724447286,0.0,1.0
2025-08-07,53.3031,53.64,53.07,53.64,44295,52.9348771409405,53.2694498038585,52.7033874177996,53.2694498038585,44603.1225918143,0.0,1.0
2025-08-08,53.5821,53.7,53.35,53.35,13366,53.2119497825377,53.3290353181804,52.9814531513022,52.9814531513022,13458.9758790426,0.0,1.0
2025-08-11,53.3914,53.8161,53.325,53.68,8235,53.0225671561843,53.4443332883935,52.956625853668,53.3091734800731,8292.28388178331,0.0,1.0
2025-08-12,53.7008,53.82,53.57,53.63,16904,53.3298297917047,53.4482063468244,53.1999333704828,53.2595188848048,17021.5867319569,0.0,1.0
2025-08-13,54.2966,54.36,53.93,53.93,411350,53.9215139489221,53.9844759757223,53.5574464564147,53.5574464564147,414211.411629819,0.0,1.0
2025-08-14,54.05,54.16,53.9,54.09,51670,53.6766174850587,53.785857594649,53.5276536992537,53.7163411612734,52029.424186004,0.0,1.0
2025-08-15,54.18,54.3785,54.03,54.34,17639,53.8057194327564,54.0028481759716,53.6567556469514,53.964614137615,17761.6995010049,0.0,1.0
2025-08-18,54.2072,54.3449,54.15,54.22,23084,53.8327315325823,53.9694802879513,53.7759266755954,53.845443108971,23244.5757288507,0.0,1.0
2025-08-19,54.4285,54.73,54.24,54.24,8362,54.0525027712399,54.3519199807079,53.8653049470784,53.8653049470784,8420.16731262562,0.0,1.0
2025-08-20,54.617,54.7799,54.53,54.59,22034,54.2397005954015,54.4014752667857,54.1533015996346,54.2128871139566,22187.2717730678,0.0,1.0
2025-08-21,54.5367,54.6342,54.3464,54.41,11642,54.1599553154006,54.2567817761738,53.9709699258093,54.0341305709906,11722.9834792618,0.0,1.0
2025-08-22,55.1823,55.37,54.88,54.88,26052,54.8010954495052,54.9874988001425,54.5008837665129,54.5008837665129,26233.2215771971,0.0,1.0
2025-08-25,54.807,55.2,54.72,55.2,28876,54.4283880574212,54.8186731762302,54.3419890616543,54.8186731762302,29076.865740179,0.0,1.0
2025-08-26,54.8015,54.8618,54.59,54.72,23727,54.4229260519416,54.4828094938352,54.2128871139566,54.3419890616543,23892.0485322492,0.0,1.0
2025-08-27,54.95,54.9863,54.74,54.74,15715,54.5704001998886,54.6064494360534,54.3618508997616,54.3618508997616,15824.3158715512,0.0,1.0
2025-08-28,54.8632,54.95,54.65,54.95,11997,54.4841998225027,54.5704001998886,54.2724726282786,54.5704001998886,12080.4529119313,0.0,1.0
2025-08-29,54.9302,54.956,54.81,54.91,15463,54.5507369801623,54.5763587513208,54.4313673331372,54.5306765236739,15570.5629221633,0.0,1.0
2025-09-02,54.7071,54.7316,54.51,54.71,12195,54.329178176075,54.3535089277565,54.1334397615273,54.3320581426006,12279.8302293075,0.0,1.0
2025-09-03,54.5382,54.7,54.341,54.7,12710,54.1614449532586,54.3221272235469,53.9656072295204,54.3221272235469,12798.4126457153,0.0,1.0
2025-09-04,54.9419,54.9799,54.68,54.72,14515,54.5623561554551,54.600093647859,54.3022653854396,54.3419890616543,14615.9684935136,0.0,1.0
2025-09-05,54.7058,55.11,54.6,55.02,16303,54.3278871565981,54.7292949047472,54.2228180330103,54.6399166332642,16416.4060867897,0.0,1.0
2025-09-08,54.6321,54.6321,54.3614,54.57,22255,54.2546962831725,54.2546962831725,53.9858663043898,54.1930252758493,22409.8090818564,0.0,1.0
2025-09-09,54.85,54.8683,54.6104,54.63,17651,54.4710910093519,54.4892645912201,54.2331461888261,54.2526107901713,17773.7829747853,0.0,1.0
2025-09-10,54.7188,54.81,54.5,54.81,23380,54.3407973513678,54.4313673331372,54.1235088424736,54.4313673331372,23542.6347487667,0.0,1.0
2025-09-11,55.4,55.42,54.75,54.75,13424,55.0172915573035,55.0371533954108,54.3717818188153,54.3717818188153,13517.3793356477,0.0,1.0
2025-09-12,54.9738,55.26,54.9738,55.21,3791,54.5940357872363,54.8782586905522,54.5940357872363,54.8286040952838,3817.37075845057,0.0,1.0
2025-09-15,54.915,55.1,54.8301,55.0,21454,54.5356419832007,54.7193639856935,54.4513284804351,54.6200547951569,21603.2372070163,0.0,1.0
2025-09-16,54.8923,55.014,54.7211,54.96,11907,54.5130987969489,54.633958081832,54.3430814627502,54.5803311189422,11989.8268585785,0.0,1.0
2025-09-17,55.1838,55.538,55.05,55.05,20815,54.8025850873632,55.154338240244,54.6697093904252,54.6697093904252,20959.7922282112,0.0,1.0
2025-09-18,55.1849,55.27,55.04,55.04,15753,54.8036774884591,54.8881896096058,54.6597784713715,54.6597784713715,15862.5802051891,0.0,1.0
2025-09-19,55.26,55.33,55.01,55.33,26148,54.8782586905522,54.9477751239278,54.6299857142105,54.9477751239278,26329.8893674401,0.0,1.0
2025-09-22,54.73,54.81,54.5234,54.54,28456,54.73,54.81,54.5234,54.54,28456,0.38071,1.0
2025-09-23,54.7745,55.01,54.66,54.66,13907,54.7745,55.01,54.66,54.66,13907,0.0,1.0
2025-09-24,54.6438,54.83,54.6012,54.82,8453,54.6438,54.83,54.6012,54.82,8453,0.0,1.0
2025-09-25,54.4855,54.7,54.43,54.7,22925,54.4855,54.7,54.43,54.7,22925,0.0,1.0
2025-09-26,54.7023,54.7525,54.57,54.62,19963,54.7023,54.7525,54.57,54.62,19963,0.0,1.0
2025-09-29,54.64,54.82,54.5101,54.82,18316,54.64,54.82,54.5101,54.82,18316,0.0,1.0
2025-09-30,55.2185,55.2197,54.66,54.66,11385,55.2185,55.2197,54.66,54.66,11385,0.0,1.0
2025-10-01,55.6978,55.78,55.21,55.21,15884,55.6978,55.78,55.21,55.21,15884,0.0,1.0
2025-10-02,55.6112,55.685,55.442226,55.64,12173,55.6112,55.685,55.442226,55.64,12173,0.0,1.0
2025-10-03,55.8047,56.14,55.71,55.71,142124,55.8047,56.14,55.71,55.71,142124,0.0,1.0
2025-10-06,55.324,55.82,55.26,55.82,23831,55.324,55.82,55.26,55.82,23831,0.0,1.0
2025-10-07,55.3152,55.4649,55.18,55.34,13269,55.3152,55.4649,55.18,55.34,13269,0.0,1.0
2025-10-08,55.15,55.44,55.135,55.44,25679,55.15,55.44,55.135,55.44,25679,0.0,1.0
2025-10-09,54.857,55.2,54.79,55.2,22606,54.857,55.2,54.79,55.2,22606,0.0,1.0
2025-10-10,54.08,55.14,54.01,55.06,35234,54.08,55.14,54.01,55.06,35234,0.0,1.0
2025-10-13,54.4095,54.51,54.2,54.2,14438,54.4095,54.51,54.2,54.2,14438,0.0,1.0
2025-10-14,54.8483,54.95,54.03,54.13,16742,54.8483,54.95,54.03,54.13,16742,0.0,1.0
2025-10-15,54.87,55.32,54.7104,54.88,12812,54.87,55.32,54.7104,54.88,12812,0.0,1.0
2025-10-16,54.6,54.98,54.5,54.9,10477,54.6,54.98,54.5,54.9,10477,0.0,1.0
2025-10-17,54.9966,55.11,54.58,54.58,21722,54.9966,55.11,54.58,54.58,21722,0.0,1.0
2025-10-20,55.5221,55.5221,55.15,55.15,16571,55.5221,55.5221,55.15,55.15,16571,0.0,1.0
2025-10-21,55.7833,55.87,55.54,55.55,29876,55.7833,55.87,55.54,55.55,29876,0.0,1.0
2025-10-22,55.5911,55.8599,55.5093,55.69,13434,55.5911,55.8599,55.5093,55.69,13434,0.0,1.0
2025-10-23,55.43,55.58,55.4018,55.48,6863,55.43,55.58,55.4018,55.48,6863,0.0,1.0
2025-10-24,55.8017,55.8999,55.66,55.72,10700,55.8017,55.8999,55.66,55.72,10700,0.0,1.0
2025-10-27,56.04,56.04,55.7439,55.86,18640,56.04,56.04,55.7439,55.86,18640,0.0,1.0
2025-10-28,55.9627,56.255,55.8855,56.06,10167,55.9627,56.255,55.8855,56.06,10167,0.0,1.0
2025-10-29,55.75,56.11,55.51,56.05,22203,55.75,56.11,55.51,56.05,22203,0.0,1.0
2025-10-30,55.66,56.01,55.3111,55.44,24283,55.66,56.01,55.3111,55.44,24283,0.0,1.0
2025-10-31,55.73,55.8748,55.41,55.41,18515,55.73,55.8748,55.41,55.41,18515,0.0,1.0
2025-11-03,55.06,55.76,54.98,55.76,14594,55.06,55.76,54.98,55.76,14594,0.0,1.0
2025-11-04,54.9232,55.12,54.831,54.96,19574,54.9232,55.12,54.831,54.96,19574,0.0,1.0
2025-11-05,55.4344,55.52,54.98,54.98,11418,55.4344,55.52,54.98,54.98,11418,0.0,1.0
2025-11-06,55.32,55.41,55.153,55.22,23050,55.32,55.41,55.153,55.22,23050,0.0,1.0
2025-11-07,55.482,55.51,55.2301,55.37,28648,55.482,55.51,55.2301,55.37,28648,0.0,1.0
2025-11-10,55.7391,55.74,55.31,55.57,18891,55.7391,55.74,55.31,55.57,18891,0.0,1.0
2025-11-11,56.8125,56.8125,55.86,55.86,18895,56.8125,56.8125,55.86,55.86,18895,0.0,1.0
2025-11-12,57.17,57.28,56.96,56.96,23397,57.17,57.28,56.96,56.96,23397,0.0,1.0
2025-11-13,56.93,57.48,56.87,57.16,45662,56.93,57.48,56.87,57.16,45662,0.0,1.0
2025-11-14,56.72,56.8715,56.31,56.66,20374,56.72,56.8715,56.31,56.66,20374,0.0,1.0
2025-11-17,56.286,56.8899,56.2406,56.69,26807,56.286,56.8899,56.2406,56.69,26807,0.0,1.0
2025-11-18,56.279,56.4123,55.89,56.05,17407,56.279,56.4123,55.89,56.05,17407,0.0,1.0
2025-11-19,56.1109,56.2799,55.9,56.2,31712,56.1109,56.2799,55.9,56.2,31712,0.0,1.0
2025-11-20,55.768,56.57,55.74,56.46,25663,55.768,56.57,55.74,56.46,25663,0.0,1.0
2025-11-21,56.5755,56.96,55.92,55.99,22902,56.5755,56.96,55.92,55.99,22902,0.0,1.0
2025-11-24,56.5255,56.77,56.41,56.77,27601,56.5255,56.77,56.41,56.77,27601,0.0,1.0
2025-11-25,57.3737,57.3762,56.77,56.77,31109,57.3737,57.3762,56.77,56.77,31109,0.0,1.0
2025-11-26,57.6132,57.75,57.28,57.28,23938,57.6132,57.75,57.28,57.28,23938,0.0,1.0