date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2017-12-29,25.21,25.21,25.13,25.2,2399,24.6786244133547,24.6786244133547,24.6003106508371,24.66883519304,2450.65482528565,0.0,1.0
2018-01-02,25.38,26.27,25.24,25.33,9968,24.8450411587046,25.7162817667127,24.7079920742988,24.7960950571311,10182.6291364933,0.0,1.0
2018-01-03,25.531,25.71,25.52,25.54,7896,24.9928583854565,25.1680854290896,24.9820902431103,25.0016686837397,8066.01521486266,0.0,1.0
2018-01-04,25.671,25.8,25.65,25.76,10864,25.1299074698623,25.2561884119219,25.1093501072014,25.2170315306631,11097.9216431444,0.0,1.0
2018-01-05,25.84,25.88,25.742,25.86,5195,25.2953452931807,25.3345021744395,25.1994109340966,25.3149237338101,5306.85778130845,0.0,1.0
2018-01-08,26.07,26.07,25.876,25.876,2834,25.5204973604188,25.5204973604188,25.3305864863136,25.3305864863136,2895.02116501022,0.0,1.0
2018-01-09,26.05,26.139,26.009,26.1,1850,25.5009189197894,25.5880429805902,25.4607831164991,25.5498650213629,1889.83385859877,0.0,1.0
2018-01-10,26.03,26.03,25.9,25.91,21441,25.48134047916,25.48134047916,25.3540806150689,25.3638698353836,21902.663655252,0.0,1.0
2018-01-11,26.255,26.26,26.067,26.067,6142,25.7015979362407,25.706492546398,25.5175605943243,25.5175605943243,6274.24841054792,0.0,1.0
2018-01-12,26.49,26.569,26.205,26.36,42207,25.9316446136361,26.0089794541222,25.6526518346672,25.804384749545,43115.7933350694,0.0,1.0
2018-01-16,26.48,29.82,26.38,27.55,58360,25.9218553933214,29.1914549784307,25.8239631901744,26.9693019669941,59616.5967501753,0.0,1.0
2018-01-17,26.538,26.79,26.4,26.79,13464,25.9786328711466,26.225321223077,25.8435416308038,26.225321223077,13753.9043633373,0.0,1.0
2018-01-18,26.653,26.95,26.597,26.85,38548,26.0912089047657,26.3819487481122,26.0363892710034,26.2840565449652,39378.0084223057,0.0,1.0
2018-01-19,26.75,26.75,26.686,26.73,22518,26.1861643418182,26.1861643418182,26.1235133318042,26.1665859011889,23002.8534205012,0.0,1.0
2018-01-22,26.845,26.845,26.7,26.8,27562,26.2791619348079,26.2791619348079,26.1372182402448,26.2351104433917,28155.4598976753,0.0,1.0
2018-01-23,27.08,27.1,26.85,26.97,32352,26.5092086122033,26.5287870528327,26.2840565449652,26.4015271887416,33048.597293723,0.0,1.0
2018-01-24,27.11,27.28,26.99,27.22,32591,26.5385762731474,26.7049930184973,26.421105629371,26.6462576966091,33292.7433976176,0.0,1.0
2018-01-25,26.985,27.47,26.91,27.47,32130,26.4162110192137,26.8909882044765,26.3427918668534,26.8909882044765,32821.8172306911,0.0,1.0
2018-01-26,27.201,27.32,26.79,26.79,19178,26.6276581780111,26.7441498997561,26.225321223077,26.225321223077,19590.9371568688,0.0,1.0
2018-01-29,27.08,27.37,27.08,27.25,19935,26.5092086122033,26.7930960013295,26.5092086122033,26.6756253575532,20364.2367411711,0.0,1.0
2018-01-30,26.827,27.0,26.72,26.93,14915,26.2615413382414,26.4308948496857,26.1567966808742,26.3623703074828,15236.147027568,0.0,1.0
2018-01-31,26.83,26.94,26.8,26.88,15236,26.2644781043358,26.3721595277975,26.2351104433917,26.3134242059093,15564.0587403302,0.0,1.0
2018-02-01,26.915,28.22,26.79,26.93,7841,26.3476864770108,27.6251797280789,26.225321223077,26.3623703074828,8009.83096501242,0.0,1.0
2018-02-02,26.4,26.9,26.4,26.74,16935,25.8435416308038,26.3330026465387,25.8435416308038,26.1763751215035,17299.6412947947,0.0,1.0
2018-02-05,25.56,26.37,25.5,26.37,8827,25.0212471243691,25.8141739698597,24.9625118024809,25.8141739698597,9017.06133505481,0.0,1.0
2018-02-06,25.77,25.77,25.1,25.11,10703,25.2268207509778,25.2268207509778,24.570942989893,24.5807322102077,10933.4550208555,0.0,1.0
2018-02-07,25.86,26.26,25.8,26.26,7013,25.3149237338101,25.706492546398,25.2561884119219,25.706492546398,7164.00262181254,0.0,1.0
2018-02-08,24.9,25.67,24.9,25.67,9660,24.375158583599,25.1289285478308,24.375158583599,25.1289285478308,9867.99733733199,0.0,1.0
2018-02-09,25.08,25.153,24.401,25.1,42408,24.5513645492636,24.6228258575609,23.8866764898956,24.570942989893,43321.1212299767,0.0,1.0
2018-02-12,25.385,25.415,25.2,25.2,6469,24.8499357688619,24.879303429806,24.66883519304,24.66883519304,6608.28931420296,0.0,1.0
2018-02-13,25.439,25.439,25.281,25.299,3381,24.9027975585613,24.9027975585613,24.748127877589,24.7657484741555,3453.79906806619,0.0,1.0
2018-02-14,25.93,25.93,25.41,25.41,5648,25.383448276013,25.383448276013,24.8744088196487,24.8744088196487,5769.61169371128,0.0,1.0
2018-02-15,26.325,26.325,26.094,26.18,7615,25.7701224784436,25.7701224784436,25.543991489174,25.6281787838804,7778.96477471873,0.0,1.0
2018-02-16,26.38,26.39,26.35,26.35,2594,25.8239631901744,25.8337524104891,25.7945955292303,25.7945955292303,2649.85352930012,0.0,1.0
2018-02-20,26.35,26.52,26.2,26.2,5598,25.7945955292303,25.9610122745802,25.6477572245098,25.6477572245098,5718.53510293835,0.0,1.0
2018-02-21,26.4,26.57,26.34,26.34,8384,25.8435416308038,26.0099583761537,25.7848063089156,25.7848063089156,8564.52274080655,0.0,1.0
2018-02-22,26.17,26.3299,26.091,26.27,5492,25.6183895635657,25.7749191963978,25.5410547230796,25.7162817667127,5610.25273049972,0.0,1.0
2018-02-23,26.43,26.44,26.15,26.2,7753,25.8729092917479,25.8826985120626,25.5988111229363,25.6477572245098,7919.93616525205,0.0,1.0
2018-02-26,26.55,26.62,26.47,26.52,3612,25.9903799355243,26.0589044777272,25.9120661730067,25.9610122745802,3689.77291743717,0.0,1.0
2018-02-27,26.46,26.699,26.45,26.699,2803,25.902276952692,26.1362393182133,25.8924877323773,26.1362393182133,2863.35367873101,0.0,1.0
2018-02-28,26.27,26.5,26.27,26.5,6671,25.7162817667127,25.9414338339508,25.7162817667127,25.9414338339508,6814.63874092564,0.0,1.0
2018-03-01,25.85,26.14,25.83,26.0,9346,25.3051345134954,25.5890219026216,25.285556072866,25.4519728182159,9547.23634727791,0.0,1.0
2018-03-02,26.25,26.25,25.8,25.801,3520,25.6967033260833,25.6967033260833,25.2561884119219,25.2571673339534,3595.79199041497,0.0,1.0
2018-03-05,26.57,26.57,26.17,26.17,8260,26.0099583761537,26.0099583761537,25.6183895635657,25.6183895635657,8437.85279568965,0.0,1.0
2018-03-06,26.781,26.86,26.525,26.525,5352,26.2165109247938,26.2938457652799,25.9659068847375,25.9659068847375,5467.23827633548,0.0,1.0
2018-03-07,27.0,27.0,26.72,26.72,5301,26.4308948496857,26.4308948496857,26.1567966808742,26.1567966808742,5415.14015374708,0.0,1.0
2018-03-08,27.12,27.12,27.03,27.06,5240,26.5483654934621,26.5483654934621,26.4602625106298,26.4896301715739,5352.82671300409,0.0,1.0
2018-03-09,27.44,27.44,27.15,27.15,12304,26.8616205435324,26.8616205435324,26.5777331544062,26.5777331544062,12568.9274574051,0.0,1.0
2018-03-12,27.67,27.68,27.503,27.57,8527,27.0867726107705,27.0965618310852,26.923292631515,26.9888804076235,8710.60179041716,0.0,1.0
2018-03-13,27.5,27.89,27.42,27.83,12897,26.9203558654206,27.3021354576939,26.842042102903,27.2434001358057,13174.6958239721,0.0,1.0
2018-03-14,27.56,27.6,27.505,27.512,3335,26.9790911873088,27.0182480685676,26.925250475578,26.9321029297983,3406.80860455509,0.0,1.0
2018-03-15,27.51,27.66,27.51,27.63,3724,26.9301450857353,27.0769833904558,26.9301450857353,27.0476157295117,3804.18448076856,0.0,1.0
2018-03-16,27.51,27.605,27.32,27.38,4637,26.9301450857353,27.023142678725,26.7441498997561,26.8028852216442,4736.84302828245,0.0,1.0
2018-03-19,27.12,27.7,27.12,27.7,2814,26.5483654934621,27.1161402717146,26.5483654934621,27.1161402717146,2874.59052870105,0.0,1.0
2018-03-20,27.28,27.345,27.161,27.26,9377,26.7049930184973,26.7686229505428,26.5885012967524,26.6854145778679,9578.90383355712,0.0,1.0
2018-03-21,27.4,27.45,27.35,27.35,8691,26.8224636622736,26.8714097638471,26.7735175607002,26.7735175607002,8878.13300815242,0.0,1.0
2018-03-22,26.87,27.11,26.87,27.06,7809,26.3036349855946,26.5385762731474,26.3036349855946,26.4896301715739,7977.14194691775,0.0,1.0
2018-03-23,26.38,26.79,26.25,26.64,9735,25.8239631901744,26.225321223077,25.6967033260833,26.0784829183566,9944.61222349139,0.0,1.0
2018-03-26,26.82,26.84,26.45,26.67,2797,26.2546888840211,26.2742673246505,25.8924877323773,26.1078505793007,2857.22448783826,0.0,1.0
2018-03-27,26.36,26.97,26.36,26.866,8795,25.804384749545,26.4015271887416,25.804384749545,26.2997192974687,8984.37231696012,0.0,1.0
2018-03-28,26.28,26.34,26.15,26.34,11371,25.7260709870274,25.7848063089156,25.5988111229363,25.7848063089156,11615.838273582,0.0,1.0
2018-03-29,26.619,26.63,26.29,26.29,1892,26.0579255556957,26.0686936980419,25.7358602073421,25.7358602073421,1932.73819484804,0.0,1.0
2018-04-02,26.069,26.43,25.8,26.43,13336,25.5195184383873,25.8729092917479,25.2561884119219,25.8729092917479,13623.1482909585,0.0,1.0
2018-04-03,26.317,26.317,25.88,26.14,4995,25.7622911021918,25.7622911021918,25.3345021744395,25.5890219026216,5102.55141821669,0.0,1.0
2018-04-04,26.321,26.321,25.82,25.82,2757,25.7662067903177,25.7662067903177,25.2757668525513,25.2757668525513,2816.3632152199,0.0,1.0
2018-04-05,26.585,26.679,26.51,26.55,16466,26.0246422066257,26.1166608775839,25.9512230542655,25.9903799355243,16820.5428733446,0.0,1.0
2018-04-06,26.223,26.45,26.13,26.42,4379,25.6702724312336,25.8924877323773,25.5792326823069,25.8631200714332,4473.28781989408,0.0,1.0
2018-04-09,26.43,26.595,26.2,26.2,1466,25.8729092917479,26.0344314269404,25.6477572245098,25.6477572245098,1497.5656414626,0.0,1.0
2018-04-10,26.76,26.83,26.64,26.7,47283,26.1959535621329,26.2644781043358,26.0784829183566,26.1372182402448,48301.0888303384,0.0,1.0
2018-04-11,26.8,26.917,26.8,26.9,3921,26.2351104433917,26.3496443210737,26.2351104433917,26.3330026465387,4005.42624841395,0.0,1.0
2018-04-12,26.995,27.07,26.9,26.9,6285,26.4260002395284,26.4994193918886,26.3330026465387,26.3330026465387,6420.32746015853,0.0,1.0
2018-04-13,26.8,26.996,26.76,26.98,5366,26.2351104433917,26.4269791615598,26.1959535621329,26.4113164090563,5481.53972175191,0.0,1.0
2018-04-16,27.12,27.16,27.08,27.08,8144,26.5483654934621,26.5875223747209,26.5092086122033,26.5092086122033,8319.35510509644,0.0,1.0
2018-04-17,27.48,27.5,27.26,27.26,9193,26.9007774247912,26.9203558654206,26.6854145778679,26.6854145778679,9390.94197951273,0.0,1.0
2018-04-18,27.66,27.7,27.48,27.48,10551,27.0769833904558,27.1161402717146,26.9007774247912,26.9007774247912,10778.1821849058,0.0,1.0
2018-04-19,27.424,27.58,27.39,27.58,4031,26.8459577910289,26.9986696279382,26.8126744419589,26.9986696279382,4117.79474811441,0.0,1.0
2018-04-20,27.237,27.4,27.2,27.37,5644,26.6628993711441,26.8224636622736,26.6266792559797,26.7930960013295,5765.52556644944,0.0,1.0
2018-04-23,27.105,27.24,27.07,27.24,3497,26.53368166299,26.6658361372385,26.4994193918886,26.6658361372385,3572.29675865942,0.0,1.0
2018-04-24,26.79,27.262,26.75,27.19,10275,26.225321223077,26.6873724219308,26.1861643418182,26.616890035665,10496.2394038392,0.0,1.0
2018-04-25,26.61,26.8,26.435,26.8,3547,26.0491152574125,26.2351104433917,25.8778039019052,26.2351104433917,3623.37334943235,0.0,1.0
2018-04-26,26.73,26.873,26.73,26.78,8189,26.1665859011889,26.306571751689,26.1665859011889,26.2155320027623,8365.32403679207,0.0,1.0
2018-04-27,26.82,26.93,26.78,26.815,16783,26.2546888840211,26.3623703074828,26.2155320027623,26.2497942738638,17144.368458845,0.0,1.0
2018-04-30,26.86,26.865,26.763,26.84,4632,26.2938457652799,26.2987403754373,26.1988903282274,26.2742673246505,4731.73536920515,0.0,1.0
2018-05-01,26.86,26.89,26.655,26.7,4099,26.2938457652799,26.323213426224,26.0931667488286,26.1372182402448,4187.25891156561,0.0,1.0
2018-05-02,26.86,26.971,26.85,26.93,6233,26.2938457652799,26.4025061107731,26.2840565449652,26.3623703074828,6367.20780575469,0.0,1.0
2018-05-03,26.925,26.925,26.58,26.8,4858,26.3574756973255,26.3574756973255,26.0197475964684,26.2351104433917,4962.60155949883,0.0,1.0
2018-05-04,27.09,27.12,26.76,26.76,8342,26.518997832518,26.5483654934621,26.1959535621329,26.1959535621329,8521.61840455728,0.0,1.0
2018-05-07,27.34,27.42,27.087,27.18,6745,26.7637283403855,26.842042102903,26.5160610664236,26.6071008153503,6890.23209526957,0.0,1.0
2018-05-08,27.41,27.419,27.22,27.22,3594,26.8322528825883,26.8410631808716,26.6462576966091,26.6462576966091,3671.38534475892,0.0,1.0
2018-05-09,27.7,27.73,27.38,27.48,11492,27.1161402717146,27.1455079326587,26.8028852216442,26.9007774247912,11739.4436232525,0.0,1.0
2018-05-10,28.07,28.07,27.5,27.5,17661,27.4783414233584,27.4783414233584,26.9203558654206,26.9203558654206,18041.2733928178,0.0,1.0
2018-05-11,27.903,27.96,27.89,27.933,14268,27.314861444103,27.3706599998968,27.3021354576939,27.3442291050471,14575.2159429661,0.0,1.0
2018-05-14,27.72,28.02,27.701,27.927,75795,27.135718712344,27.4293953217849,27.1171191937461,27.3383555728583,77427.0039526995,0.0,1.0
2018-05-15,27.615,27.63,27.507,27.63,4701,27.0329318990397,27.0476157295117,26.9272083196409,27.0476157295117,4802.2210644718,0.0,1.0
2018-05-16,27.67,27.699,27.519,27.63,58223,27.0867726107705,27.1151613496831,26.9389553840186,27.0476157295117,59476.6468914575,0.0,1.0
2018-05-17,27.7,27.85,27.667,27.67,13013,27.1161402717146,27.2629785764351,27.0838358446761,27.0867726107705,13293.1935145653,0.0,1.0
2018-05-18,27.77,27.826,27.73,27.826,22301,27.1846648139175,27.2394844476798,27.1455079326587,27.2394844476798,22781.1810165466,0.0,1.0
2018-05-21,27.859,27.95,27.85,27.94,9727,27.2717888747183,27.3608707795821,27.2629785764351,27.3510815592674,9936.43996896772,0.0,1.0
2018-05-22,27.85,27.97,27.73,27.97,5426,27.2629785764351,27.3804492202115,27.1455079326587,27.3804492202115,5542.83163067943,0.0,1.0
2018-05-23,27.68,27.68,27.54,27.55,6448,27.0965618310852,27.0965618310852,26.9595127466794,26.9693019669941,6586.83714607832,0.0,1.0
2018-05-24,27.8787,27.8899,27.6552,27.77,2610,27.2910736387383,27.3020375654907,27.0722845647047,27.1846648139175,2666.19803834745,0.0,1.0
2018-05-25,27.731,27.83,27.72,27.745,1192,27.1464868546902,27.2434001358057,27.135718712344,27.1601917631307,1217.66592402688,0.0,1.0
2018-05-29,27.44,27.56,27.39,27.5,5844,26.8616205435324,26.9790911873088,26.8126744419589,26.9203558654206,5969.83192954122,0.0,1.0
2018-05-30,27.72,27.79,27.5757,27.6259,5061,27.135718712344,27.2042432545469,26.9944602632029,27.0436021491827,5169.97251803697,0.0,1.0
2018-05-31,27.75,27.87,27.67,27.8,6718,27.1650863732881,27.2825570170645,27.0867726107705,27.2140324748616,6862.65073625219,0.0,1.0
2018-06-01,27.94,28.21,27.85,27.85,11951,27.3510815592674,27.6153905077642,27.2629785764351,27.2629785764351,12208.3267265481,0.0,1.0
2018-06-04,28.14,28.14,27.945,28.039,5789,27.5468659655613,27.5468659655613,27.3559761694247,27.4479948403829,5913.64767969098,0.0,1.0
2018-06-05,28.316,28.35,28.21,28.24,10751,27.7191562431,27.75243959217,27.6153905077642,27.6447581687083,10982.4885479975,0.0,1.0
2018-06-06,28.53,28.53,28.25,28.31,23377,27.9286455578346,27.9286455578346,27.654547389023,27.7132827109112,23880.3492499803,0.0,1.0
2018-06-07,28.35,28.6,28.13,28.6,29438,27.75243959217,27.9971701000375,27.5370767452466,27.9971701000375,30071.8535834761,0.0,1.0
2018-06-08,28.365,28.373,28.2,28.24,13819,27.767123422642,27.7749547988938,27.6056012874495,27.6447581687083,14116.5481578251,0.0,1.0
2018-06-11,28.645,28.645,28.45,28.45,12245,28.0412215914536,28.0412215914536,27.850331795317,27.850331795317,12508.657080293,0.0,1.0
2018-06-12,28.82,28.97,28.78,28.815,106885,28.2125329469608,28.3593712516813,28.173376065702,28.2076383368035,109186.428095314,0.0,1.0
2018-06-13,28.8,29.19,28.77,28.87,16994,28.1929545063314,28.5747340986047,28.1635868453873,28.2614790485343,17359.9116719068,0.0,1.0
2018-06-14,28.88,28.997,28.88,28.89,3890,28.271268268849,28.385802146531,28.271268268849,28.2810574891637,3973.75876213472,0.0,1.0
2018-06-15,28.93,28.989,28.756,28.85,7457,28.3202143704225,28.3779707702792,28.1498819369467,28.2419006079049,7617.56274787625,0.0,1.0
2018-06-18,28.845,28.863,28.6,28.63,112640,28.2370059977476,28.254626594314,27.9971701000375,28.0265377609815,115065.343693279,0.0,1.0
2018-06-19,28.6,28.61,28.36,28.59,12362,27.9971701000375,28.0069593203522,27.7622288124847,27.9873808797228,12628.1763027016,0.0,1.0
2018-06-20,28.71,28.77,28.7,28.74,9035,28.1048515234991,28.1635868453873,28.0950623031844,28.1342191844432,9229.53995267024,0.0,1.0
2018-06-21,28.56,28.74,28.45,28.74,11148,27.9580132187787,28.1342191844432,27.850331795317,28.1342191844432,11388.0366787346,0.0,1.0
2018-06-22,28.38,28.58,28.33,28.56,8043,27.7818072531141,27.9775916594081,27.7328611515406,27.9580132187787,8216.1803917351,0.0,1.0
2018-06-25,27.749,28.22,27.64,28.22,15770,27.1641074512566,27.6251797280789,27.0574049498264,27.6251797280789,16109.5567297852,0.0,1.0
2018-06-26,27.86,27.881,27.7,27.71,8215,27.2727677967498,27.2933251594106,27.1161402717146,27.1259294920293,8391.88386399401,0.0,1.0
2018-06-27,27.5,27.92,27.47,27.79,28856,26.9203558654206,27.331503118638,26.8909882044765,27.2042432545469,29477.3220668791,0.0,1.0
2018-06-28,27.56,27.57,27.315,27.34,7276,26.9790911873088,26.9888804076235,26.7392552895987,26.7637283403855,7432.66548927821,0.0,1.0
2018-06-29,27.75,27.883,27.75,27.828,5755,27.1650863732881,27.2952830034736,27.1650863732881,27.2414422917427,5878.91559796537,0.0,1.0
2018-07-02,27.8,27.81,27.381,27.4,11629,27.2140324748616,27.2238216951763,26.8038641436757,26.8224636622736,11879.3934819703,0.0,1.0
2018-07-03,27.79,27.92,27.79,27.86,6732,27.2042432545469,27.331503118638,27.2042432545469,27.2727677967498,6876.95218166861,0.0,1.0
2018-07-05,27.77,27.78,27.6698,27.78,7380,27.1846648139175,27.1944540342322,27.0865768263642,27.1944540342322,7538.90479808591,0.0,1.0
2018-07-06,28.26,28.26,27.9,27.9,3596,27.6643366093377,27.6643366093377,27.3119246780086,27.3119246780086,3673.42840838983,0.0,1.0
2018-07-09,28.445,28.56,28.38,28.51,4550,27.8454371851596,27.9580132187787,27.7818072531141,27.9090671172052,4647.96976033753,0.0,1.0
2018-07-10,28.57,28.69,28.507,28.63,16810,27.9678024390934,28.0852730828697,27.9061303511108,28.0265377609815,17171.9498178623,0.0,1.0
2018-07-11,28.58,28.61,28.49,28.49,1785,27.9775916594081,28.0069593203522,27.8894886765758,27.8894886765758,1823.43429059395,0.0,1.0
2018-07-12,29.0,29.0,28.82,28.82,22776,28.3887389126254,28.3887389126254,28.2125329469608,28.2125329469608,23266.4086288895,0.0,1.0
2018-07-13,28.85,28.95,28.8,28.905,88134,28.2419006079049,28.3397928110519,28.1929545063314,28.2957413196358,90031.6850236457,0.0,1.0
2018-07-16,28.81,28.91,28.8,28.91,57712,28.2027437266461,28.3006359297931,28.1929545063314,28.3006359297931,58954.6441337581,0.0,1.0
2018-07-17,28.97,28.97,28.75,28.75,7778,28.3593712516813,28.3593712516813,28.1440084047579,28.1440084047579,7945.47446063852,0.0,1.0
2018-07-18,29.03,29.11,28.9,29.03,9341,28.4181065735695,28.4964203360871,28.2908467094784,28.4181065735695,9542.12868820062,0.0,1.0
2018-07-19,28.91,29.18,28.9,28.9,20371,28.3006359297931,28.56494487829,28.2908467094784,28.2908467094784,20809.6246127112,0.0,1.0
2018-07-20,28.95,29.22,28.9,29.115,7127,28.3397928110519,28.6041017595488,28.2908467094784,28.5013149462444,7280.45724877484,0.0,1.0
2018-07-23,28.8,29.36,28.8,28.93,11803,28.1929545063314,28.7411508439545,28.1929545063314,28.3202143704225,12057.1400178602,0.0,1.0
2018-07-24,28.75,29.184,28.7,29.08,13855,28.1440084047579,28.5688605664158,28.0950623031844,28.467052675143,14153.3233031816,0.0,1.0
2018-07-25,29.21,29.25,28.79,28.79,19338,28.5943125392341,28.6334694204929,28.1831652860167,28.1831652860167,19754.3822473422,0.0,1.0
2018-07-26,28.83,29.08,28.76,28.98,15802,28.2223221672755,28.467052675143,28.1537976250726,28.369160471996,16142.2457478799,0.0,1.0
2018-07-27,28.42,29.0,28.42,28.99,12827,27.8209641343729,28.3887389126254,27.8209641343729,28.3789496923107,13103.18859689,0.0,1.0
2018-07-30,28.0,28.515,28.0,28.515,11800,27.4098168811555,27.9139617273625,27.4098168811555,27.9139617273625,12054.0754224138,0.0,1.0
2018-07-31,28.12,28.41,28.04,28.24,18630,27.5272875249319,27.8111749140582,27.4489737624143,27.6447581687083,19031.1377219974,0.0,1.0
2018-08-01,28.19,28.25,28.125,28.14,18838,27.5958120671348,27.654547389023,27.5321821350893,27.5468659655613,19243.6163396128,0.0,1.0
2018-08-02,28.41,28.45,28.13,28.14,12481,27.8111749140582,27.850331795317,27.5370767452466,27.5468659655613,12749.7385887412,0.0,1.0
2018-08-03,28.5,28.54,28.28,28.54,74166,27.8992778968905,27.9384347781493,27.6839150499671,27.9384347781493,75762.928625317,0.0,1.0
2018-08-06,28.54,28.6,28.4,28.41,5175,27.9384347781493,27.9971701000375,27.8013856937435,27.8111749140582,5286.42714499927,0.0,1.0
2018-08-07,28.65,28.69,28.59,28.66,13221,28.0461162016109,28.0852730828697,27.9873808797228,28.0559054219256,13505.6721321808,0.0,1.0
2018-08-08,28.85,28.85,28.73,28.81,11697,28.2419006079049,28.2419006079049,28.1244299641285,28.2027437266461,11948.8576454216,0.0,1.0
2018-08-09,29.064,29.064,28.93,29.0,19027,28.4513899226395,28.4513899226395,28.3202143704225,28.3887389126254,19436.6858527345,0.0,1.0
2018-08-10,28.88,28.96,28.71,28.72,17785,28.271268268849,28.3495820313666,28.1048515234991,28.1146407438138,18167.9433379347,0.0,1.0
2018-08-13,28.51,28.869,28.51,28.79,9595,27.9090671172052,28.2605001265028,27.9090671172052,28.1831652860167,9801.59776932714,0.0,1.0
2018-08-14,28.8,28.8699,28.5,28.63,12710,28.1929545063314,28.2613811563312,27.8992778968905,28.0265377609815,12983.6693744813,0.0,1.0
2018-08-15,28.42,28.525,28.15,28.5,15038,27.8209641343729,27.9237509476772,27.556655185876,27.8992778968905,15361.7954408694,0.0,1.0
2018-08-16,28.485,28.67,28.45,28.45,19576,27.8845940664184,28.0656946422403,27.850331795317,27.850331795317,19997.5068194214,0.0,1.0
2018-08-17,28.81,28.81,28.479,28.51,11884,28.2027437266461,28.2027437266461,27.8787205342296,27.9090671172052,12139.8840949123,0.0,1.0
2018-08-20,28.905,29.04,28.731,28.79,16894,28.2957413196358,28.4278957938842,28.12540888616,28.1831652860167,17257.7584903609,0.0,1.0
2018-08-21,29.28,29.32,29.0,29.0,24726,28.6628370814369,28.7019939626957,28.3887389126254,28.3887389126254,25258.3956690342,0.0,1.0
2018-08-22,29.35,29.53,29.23,29.53,9627,28.7313616236398,28.9075675893044,28.6138909798635,28.9075675893044,9834.28678742185,0.0,1.0
2018-08-23,29.41,29.52,29.28,29.28,44668,28.790096945528,28.8977783689897,28.6628370814369,28.6628370814369,45629.7831329136,0.0,1.0
2018-08-24,29.537,29.749,29.43,29.43,9428,28.9144200435247,29.1219515141963,28.8096753861574,28.8096753861574,9631.00195614553,0.0,1.0
2018-08-27,29.955,30.07,29.6,29.68,23140,29.3236094526791,29.4361854862981,28.9760921315073,29.0544058940249,23638.2462097165,0.0,1.0
2018-08-28,30.0,30.18,30.0,30.01,24884,29.3676609440952,29.5438669097598,29.3676609440952,29.3774501644099,25419.7976958767,0.0,1.0
2018-08-29,30.165,30.36,30.03,30.06,20807,29.5291830792878,29.7200728754244,29.3970286050393,29.4263962659834,21255.0124842512,0.0,1.0
2018-08-30,30.17,30.48,30.04,30.48,18592,29.5340776894451,29.8375435192008,29.406817825354,29.8375435192008,18992.31951301,0.0,1.0
2018-08-31,30.105,30.19,30.0,30.0,12157,29.4704477573996,29.5536561300745,29.3676609440952,29.3676609440952,12418.7622805326,0.0,1.0
2018-09-04,30.1,30.1,29.82,29.94,42675,29.4655531472422,29.4655531472422,29.1914549784307,29.308925622207,43593.8702247042,0.0,1.0
2018-09-05,29.46,29.853,29.33,29.82,10872,28.8390430471015,29.2237594054692,28.7117831830104,29.1914549784307,11106.093897668,0.0,1.0
2018-09-06,29.39,29.799,29.325,29.46,34460,28.7705185048986,29.1708976157698,28.7068885728531,28.8390430471015,35201.9863607102,0.0,1.0
2018-09-07,29.27,29.57,29.22,29.24,19599,28.6530478611222,28.9467244705632,28.6041017595488,28.6236802001781,20021.002051177,0.0,1.0
2018-09-10,29.62,29.635,29.39,29.45,14883,28.9956705721367,29.0103544026087,28.7705185048986,28.8292538267868,15203.4580094733,0.0,1.0
2018-09-11,29.7,29.74,29.43,29.43,36722,29.0739843346543,29.1131412159131,28.8096753861574,28.8096753861574,37512.6913272779,0.0,1.0
2018-09-12,29.82,30.04,29.45,30.04,10237,29.1914549784307,29.406817825354,28.8292538267868,29.406817825354,10457.4211948517,0.0,1.0
2018-09-13,29.76,29.933,29.76,29.81,14631,29.1327196565425,29.3020731679868,29.1327196565425,29.181665758116,14946.0319919776,0.0,1.0
2018-09-14,29.931,30.1,29.56,29.9,11910,29.3001153239238,29.4655531472422,28.9369352502485,29.2697687409482,12166.4439221143,0.0,1.0
2018-09-17,29.565,30.39,29.47,29.93,14772,28.9418298604058,29.7494405363685,28.8488322674162,29.2991364018923,15090.0679779574,0.0,1.0
2018-09-18,29.815,29.88,29.57,29.57,5994,29.1865603682733,29.2501903003188,28.9467244705632,28.9467244705632,6123.06170186003,0.0,1.0
2018-09-19,29.75,29.87,29.6,29.79,22564,29.1229304362278,29.2404010800042,28.9760921315073,29.1620873174866,23049.8438840123,0.0,1.0
2018-09-20,29.85,29.899,29.72,29.75,17932,29.2208226393748,29.2687898189168,29.0935627752837,29.1229304362278,18318.1085148071,0.0,1.0
2018-09-21,29.8,29.87,29.8,29.87,12167,29.1718765378013,29.2404010800042,29.1718765378013,29.2404010800042,12428.9775986872,0.0,1.0
2018-09-24,29.832,29.832,29.45,29.45,11123,29.2032020428083,29.2032020428083,28.8292538267868,28.8292538267868,11362.4983833482,0.0,1.0
2018-09-25,29.94,29.985,29.78,29.95,10981,29.308925622207,29.3529771136232,29.1522980971719,29.3187148425217,11217.4408655531,0.0,1.0
2018-09-26,29.79,30.2,29.75,29.89,24596,29.1620873174866,29.5634453503892,29.1229304362278,29.2599795206336,25125.5965330245,0.0,1.0
2018-09-27,29.64,29.861,29.64,29.76,12593,29.0152490127661,29.2315907817209,29.0152490127661,29.1327196565425,12864.1501520726,0.0,1.0
2018-09-28,29.66,29.88,29.6,29.61,10121,29.0348274533955,29.2501903003188,28.9760921315073,28.985881351822,10338.9235042585,0.0,1.0
2018-10-01,29.691,30.22,29.63,29.72,7803,29.065174036371,29.5830237910186,29.0054597924514,29.0935627752837,7971.012756025,0.0,1.0
2018-10-02,29.315,29.83,29.18,29.5,9410,28.6970993525384,29.2012441987454,28.56494487829,28.8781999283603,9612.61438346727,0.0,1.0
2018-10-03,29.4,29.559,29.14,29.36,7789,28.7803077252133,28.935956328217,28.5257879970312,28.7411508439545,7956.71131060857,0.0,1.0
2018-10-04,28.75,29.26,28.59,29.18,24929,28.1440084047579,28.6432586408075,27.9873808797228,28.56494487829,25465.7666275724,0.0,1.0
2018-10-05,28.45,28.65,28.15,28.65,21214,27.850331795317,28.0461162016109,27.556655185876,28.0461162016109,21670.7759331429,0.0,1.0
2018-10-08,27.875,28.151,27.491,27.98,23828,27.2874516272218,27.5576341079075,26.9115455671374,27.3902384405262,24341.0600987522,0.0,1.0
2018-10-09,27.609,27.98,27.55,27.62,32530,27.0270583668508,27.3902384405262,26.9693019669941,27.037826509197,33230.4299568747,0.0,1.0
2018-10-10,26.31,27.78,26.31,27.41,89159,25.7554386479715,27.1944540342322,25.7554386479715,26.8322528825883,91078.7551344909,0.0,1.0
2018-10-11,26.0,26.72,26.0,26.291,16797,25.4519728182159,26.1567966808742,25.4519728182159,25.7368391293736,17158.6699042614,0.0,1.0
2018-10-12,26.52,26.8,26.22,26.66,20428,25.9610122745802,26.2351104433917,25.6673356651392,26.098061358986,20867.8519261923,0.0,1.0
2018-10-15,26.59,26.67,26.319,26.319,3882,26.0295368167831,26.1078505793007,25.7642489462547,25.7642489462547,3965.58650761104,0.0,1.0
2018-10-16,27.35,27.37,26.945,27.21,29158,26.7735175607002,26.7930960013295,26.3770541379549,26.6364684762944,29785.8246751475,0.0,1.0
2018-10-17,27.3,27.32,27.08,27.306,8682,26.7245714591267,26.7441498997561,26.5092086122033,26.7304449913155,8868.93922181326,0.0,1.0
2018-10-18,26.74,27.52,26.517,27.03,22782,26.1763751215035,26.93993430605,25.9580755084858,26.4602625106298,23272.5378197823,0.0,1.0
2018-10-19,26.495,27.21,26.475,26.87,19360,25.9365392237934,26.6364684762944,25.916960783164,26.3036349855946,19776.8559472823,0.0,1.0
2018-10-22,26.58,26.69,26.5,26.61,35083,26.0197475964684,26.1274290199301,25.9414338339508,26.0491152574125,35838.4006817409,0.0,1.0
2018-10-23,26.18,26.18,25.71,26.0,11834,25.6281787838804,25.6281787838804,25.1680854290896,25.4519728182159,12088.8075041394,0.0,1.0
2018-10-24,25.24,26.19,25.24,26.19,13086,24.7079920742988,25.6379680041951,24.7079920742988,25.6379680041951,13367.7653370938,0.0,1.0
2018-10-25,25.64,25.88,25.42,25.43,8886,25.0995608868867,25.3345021744395,24.8841980399634,24.8939872602781,9077.33171216688,0.0,1.0
2018-10-26,24.934,25.53,24.67,25.06,37051,24.408441932669,24.991879463425,24.150006516361,24.5317861086342,37848.7752945639,0.0,1.0
2018-10-29,24.63,25.5,24.41,25.25,7918,24.1108496351022,24.9625118024809,23.8954867881788,24.7177812946135,8088.48891480275,0.0,1.0
2018-10-30,25.09,25.09,24.57,25.04,9480,24.5611537695783,24.5611537695783,24.052114313214,24.5122076680048,9684.1216105494,0.0,1.0
2018-10-31,25.67,25.89,25.32,25.32,6755,25.1289285478308,25.3442913947542,24.7863058368164,24.7863058368164,6900.44741342418,0.0,1.0
2018-11-01,26.33,26.38,25.79,25.81,15791,25.7750170886009,25.8239631901744,25.2463991916072,25.2659776322366,16131.0088979099,0.0,1.0
2018-11-02,26.35,26.655,26.23,26.512,7335,25.7945955292303,26.0931667488286,25.6771248854539,25.9531808983284,7492.93586639028,0.0,1.0
2018-11-05,26.18,26.41,26.029,26.41,7601,25.6281787838804,25.8533308511185,25.4803615571285,25.8533308511185,7764.66332930233,0.0,1.0
2018-11-06,26.41,26.48,26.14,26.19,7485,25.8533308511185,25.9218553933214,25.5890219026216,25.6379680041951,7646.16563870909,0.0,1.0
2018-11-07,27.04,27.062,26.57,26.57,11174,26.4700517309445,26.4915880156368,26.0099583761537,26.0099583761537,11414.5965059366,0.0,1.0
2018-11-08,26.921,27.19,26.877,27.01,8708,26.3535600091996,26.616890035665,26.3104874398149,26.4406840700004,8895.4990490152,0.0,1.0
2018-11-09,26.53,26.87,26.33,26.82,5033,25.9708014948949,26.3036349855946,25.7750170886009,26.2546888840211,5141.36962720412,0.0,1.0
2018-11-12,25.816,26.126,25.75,26.126,10681,25.2718511644254,25.5753169941811,25.2072423103484,25.5753169941811,10910.9813209154,0.0,1.0
2018-11-13,25.822,25.9,25.76,25.8,4320,25.2777246966142,25.3540806150689,25.2170315306631,25.2561884119219,4413.01744278201,0.0,1.0
2018-11-14,25.805,26.46,25.655,26.11,10987,25.2610830220792,25.902276952692,25.1142447173588,25.5596542416775,11223.5700564458,0.0,1.0
2018-11-15,25.92,26.0,25.63,25.75,6802,25.3736590556983,25.4519728182159,25.089771666572,25.2072423103484,6948.45940875073,0.0,1.0
2018-11-16,25.96,26.02,25.78,26.02,1918,25.4128159369571,25.4715512588453,25.2366099712925,25.4715512588453,1959.29802204997,0.0,1.0
2018-11-19,25.096,25.93,25.05,25.93,4553,24.5670273017671,25.383448276013,24.5219968883195,25.383448276013,4651.03435578391,0.0,1.0
2018-11-20,24.599,25.03,24.01,24.01,12499,24.0805030521266,24.5024184476901,23.5039179755909,23.5039179755909,12768.1261614195,0.0,1.0
2018-11-21,25.02,25.12,24.8,24.8,4807,24.4926292273754,24.5905214305224,24.2772663804521,24.2772663804521,4910.50343691044,0.0,1.0
2018-11-23,25.1266,25.1799,24.93,24.93,3121,24.5969823159301,24.6491588602075,24.4045262445431,24.4045262445431,3188.20079604691,0.0,1.0
2018-11-26,25.51,25.53,25.22,25.22,6171,24.9723010227956,24.991879463425,24.6884136336694,24.6884136336694,6303.87283319625,0.0,1.0
2018-11-27,25.355,25.4,25.03,25.08,8017,24.8205681079178,24.864619599334,24.5024184476901,24.5513645492636,8189.62056453318,0.0,1.0
2018-11-28,26.0,26.07,25.36,25.39,16787,25.4519728182159,25.5204973604188,24.8254627180752,24.8548303790193,17148.4545861068,0.0,1.0
2018-11-29,26.1,26.26,26.09,26.09,7705,25.5498650213629,25.706492546398,25.5400758010482,25.5400758010482,7870.90263811001,0.0,1.0
2018-11-30,26.189,26.189,25.92,26.14,7966,25.6369890821637,25.6369890821637,25.3736590556983,25.5890219026216,8137.52244194476,0.0,1.0
2018-12-03,26.64,26.64,26.27,26.55,18753,26.0784829183566,26.0784829183566,25.7162817667127,25.9903799355243,19156.7861352988,0.0,1.0
2018-12-04,25.72,26.38,25.72,26.38,14806,25.1778746494043,25.8239631901744,25.1778746494043,25.8239631901744,15124.8000596829,0.0,1.0
2018-12-06,25.4782,25.4782,24.7,25.05,7375,24.9411713021949,24.9411713021949,24.1793741773051,24.5219968883195,7533.79713900863,0.0,1.0
2018-12-07,25.111,25.512,25.04,25.512,1797,24.5817111322392,24.9742588668586,24.5122076680048,24.9742588668586,1835.69267237946,0.0,1.0
2018-12-10,25.126,25.126,24.8,24.91,15181,24.5963949627112,24.5963949627112,24.2772663804521,24.3849478039137,15507.87449048,0.0,1.0
2018-12-11,25.136,25.345,24.95,25.3,29167,24.6061841830259,24.8107788876031,24.4241046851725,24.766727396187,29795.0184614868,0.0,1.0
2018-12-12,25.55,25.74,24.95,25.38,28901,25.0114579040544,25.1974530900337,24.4241046851725,24.8450411587046,29523.2909985747,0.0,1.0
2018-12-13,25.408,25.8,25.27,25.8,3294,24.8724509755857,25.2561884119219,24.7373597352429,25.2561884119219,3364.92580012128,0.0,1.0
2018-12-14,24.98,25.48,24.87,25.48,6623,24.4534723461166,24.9429333618516,24.3457909226549,24.9429333618516,6765.60521378362,0.0,1.0
2018-12-17,24.19,24.87,24.14,24.87,20499,23.6801239412555,24.3457909226549,23.631177839682,24.3457909226549,20940.3806850898,0.0,1.0
2018-12-18,24.29,24.59,24.17,24.29,11785,23.7780161444024,24.0716927538434,23.6605455006261,23.7780161444024,12038.7524451819,0.0,1.0
2018-12-19,24.13,24.68,23.87,24.29,13934,23.6213886193673,24.1597957366757,23.3668688911851,23.7780161444024,14234.0243166029,0.0,1.0
2018-12-20,23.47,23.862,23.18,23.84,32448,23.0530852232178,23.4381218404952,22.7682367053339,23.4165126425868,33034.8217006982,0.07946,1.0
2018-12-21,22.921,23.53,22.921,23.53,9665,22.5138375117756,23.1120193993317,22.5138375117756,23.1120193993317,9839.79141202074,0.0,1.0
2018-12-24,22.47,23.092,22.47,22.67,29827,22.0708489546529,22.6817999137002,22.0708489546529,22.2672962083659,30366.4209463365,0.0,1.0
2018-12-26,23.47,23.47,21.58,22.87,30634,23.0530852232178,23.0530852232178,21.1966586756301,22.4637434620788,31188.015531903,0.0,1.0
2018-12-27,23.58,23.58,22.69,23.24,68944,23.1611312127599,23.1611312127599,22.2869409337372,22.8271708814478,70190.8514340773,0.0,1.0
2018-12-28,23.77,24.19,23.7195,24.07,51817,23.3477561037872,23.7602953365845,23.2981531722247,23.6424269843567,52754.1098392838,0.0,1.0
2018-12-31,23.88,23.989,23.64,23.89,40114,23.4558020933294,23.5628658466029,23.2200653888738,23.465624456015,40839.4612210863,0.0,1.0
2019-01-02,23.9418,24.07,23.82,23.82,2794,23.5165042947267,23.6424269843567,23.3968679172155,23.3968679172155,2844.52945733946,0.0,1.0
2019-01-03,23.21,23.5,23.16,23.5,2863,22.7977037933909,23.0825523112747,22.7485919799627,23.0825523112747,2914.77732153288,0.0,1.0
2019-01-04,24.159,24.29,23.95,23.95,23382,23.729846012259,23.858518963441,23.5245586321289,23.5245586321289,23804.8631966755,0.0,1.0
2019-01-07,24.654,24.71,24.32,24.32,2543,24.2160529651986,24.2710581962382,23.8879860514979,23.8879860514979,2588.99012527353,0.0,1.0
2019-01-08,24.971,25.15,24.792,25.15,43051,24.5274218623337,24.7032421544068,24.3516015702605,24.7032421544068,43829.5768317541,0.0,1.0
2019-01-09,25.335,25.367,25.228,25.228,3597,24.8849558640913,24.9163874246853,24.7798565833548,24.7798565833548,3662.05170295277,0.0,1.0
2019-01-10,25.517,25.517,24.75,24.75,2929,25.0637228649701,25.0637228649701,24.3103476469808,24.3103476469808,2981.97093076137,0.0,1.0
2019-01-11,25.465,25.55,25.336,25.508,3118,25.0126465790047,25.0961366618327,24.8859381003598,25.054882738553,3174.38899355206,0.0,1.0
2019-01-14,25.22,25.4,25.1,25.11,4042,24.7719986932063,24.948801221548,24.6541303409785,24.6639527036642,4115.09952275093,0.0,1.0
2019-01-15,25.591,25.7,25.504,25.51,8302,25.1364083488439,25.2434721021174,25.0509537934787,25.0568472110901,8452.14157295354,0.0,1.0
2019-01-16,25.789,25.83,25.726,25.805,4329,25.3308911300197,25.3711628170309,25.2690102451001,25.3466069103168,4407.28991439604,0.0,1.0
2019-01-17,26.05,26.12,25.72,25.72,11168,25.5872547961152,25.6560113349147,25.2631168274887,25.2631168274887,11369.9731494513,0.0,1.0
2019-01-18,26.38,26.48,25.86,25.86,19322,25.9113927647416,26.0096163915981,25.4006299050878,25.4006299050878,19671.4381441349,0.0,1.0
2019-01-22,25.97,26.29,25.93,26.29,14303,25.50867589463,25.8229915005707,25.4693864438874,25.8229915005707,14561.6695878047,0.0,1.0
2019-01-23,26.08,26.298,25.966,26.05,8470,25.6167218841721,25.8308493907192,25.5047469495557,25.5872547961152,8623.17985098971,0.0,1.0
2019-01-24,26.415,26.42,26.17,26.17,16919,25.9457710341413,25.9506822154842,25.7051231483429,25.7051231483429,17224.9799172249,0.0,1.0
2019-01-25,26.833,26.89,26.69,26.74,11207,26.3563457944015,26.4123332617097,26.2158860079967,26.2649978214249,11409.6784639955,0.0,1.0
2019-01-28,26.615,26.62,26.27,26.5,10248,26.1422182878543,26.1471294691971,25.8033467751994,26.0292611169694,10433.3349602057,0.0,1.0
2019-01-29,26.53,26.66,26.45,26.56,7880,26.0587282050263,26.1864189199397,25.9801493035411,26.0881952930832,8022.50970788653,0.0,1.0
2019-01-30,26.753,26.88,26.395,26.41,14431,26.2777668929163,26.402510899024,25.92612630877,25.9408598527985,14691.9844663084,0.0,1.0
2019-01-31,27.135,27.222,26.88,26.88,11730,26.6529811475081,26.7384357028732,26.402510899024,26.402510899024,11942.1369128818,0.0,1.0
2019-02-01,27.291,27.399,27.17,27.3,14881,26.8062100054042,26.9122915224092,26.6873594169078,26.8150501318213,15150.1227110481,0.0,1.0
2019-02-04,27.6,27.6,27.19,27.19,19402,27.1097210123907,27.1097210123907,26.7070041422791,26.7070041422791,19752.8849431998,0.0,1.0
2019-02-05,27.786,27.8,27.713,27.79,5739,27.2924169583438,27.3061682661037,27.2207137107386,27.2963459034181,5842.7897479138,0.0,1.0
2019-02-06,27.869,27.92,27.78,27.82,20142,27.3739425686347,27.4240366183315,27.2865235407324,27.325812991475,20506.2678345495,0.0,1.0
2019-02-07,27.503,28.0,27.4,28.0,7083,27.0144440943399,27.5026155198167,26.9132737586777,27.5026155198167,7211.09597220309,0.0,1.0
2019-02-08,27.598,27.6,27.354,27.37,6812,27.1077565398536,27.1097210123907,26.8680908903238,26.8838066706208,6935.19494037094,0.0,1.0
2019-02-11,27.785,28.16,27.681,28.16,12093,27.2914347220752,27.6597733227871,27.1892821501445,27.6597733227871,12311.7017636386,0.0,1.0
2019-02-12,28.181,28.22,27.989,27.989,13479,27.6804002844269,27.7187074989009,27.4918109208625,27.4918109208625,13722.7675574369,0.0,1.0
2019-02-13,28.17,28.26,28.08,28.14,13623,27.6695956854727,27.7579969496435,27.5811944213019,27.6401285974158,13869.3717957536,0.0,1.0
2019-02-14,28.28,28.35,28.12,28.14,17471,27.7776416750148,27.8463982138144,27.6204838720445,27.6401285974158,17786.9628307723,0.0,1.0
2019-02-15,28.49,28.495,28.259,28.49,16006,27.9839112914135,27.9888224727563,27.757014713375,27.9839112914135,16295.4683228974,0.0,1.0
2019-02-19,28.5,28.5,28.344,28.49,13156,27.9937336540991,27.9937336540991,27.840504796203,27.9839112914135,13393.9261062126,0.0,1.0
2019-02-20,28.5,28.55,28.21,28.36,44571,27.9937336540991,28.0428454675274,27.7088851362153,27.8562205765,45377.0660139861,0.0,1.0
2019-02-21,28.37,28.86,28.29,28.4312,19151,27.8660429391857,28.3473387107825,27.7874640377005,27.9261557988219,19497.3456111339,0.0,1.0
2019-02-22,28.67,28.7699,28.45,28.45,27445,28.1607138197551,28.2588392229848,27.9446218406709,27.9446218406709,27941.342504181,0.0,1.0
2019-02-25,28.7,29.0,28.57,28.95,103168,28.1901809078121,28.4848517883816,28.0624901928987,28.4357399749533,105033.792074015,0.0,1.0
2019-02-26,28.763,28.84,28.69,28.72,11550,28.2520617927317,28.3276939854112,28.1803585451264,28.2098256331834,11758.881614986,0.0,1.0
2019-02-27,28.69,28.777,28.56,28.62,10017,28.1803585451264,28.2658131004916,28.052667830213,28.1116020063269,10198.157327906,0.0,1.0
2019-02-28,28.65,28.91,28.55,28.72,11096,28.1410690943838,28.3964505242107,28.0428454675274,28.2098256331834,11296.671030293,0.0,1.0
2019-03-01,28.92,28.98,28.7,28.98,6138,28.4062728868964,28.4652070630103,28.1901809078121,28.4652070630103,6249.00565824968,0.0,1.0
2019-03-04,28.5,28.99,28.3,28.99,4909,27.9937336540991,28.4750294256959,27.7972864003861,28.4750294256959,4997.77920761612,0.0,1.0
2019-03-05,28.51,28.66,28.45,28.45,20031,28.0035560167848,28.1508914570695,27.9446218406709,27.9446218406709,20393.2604008471,0.0,1.0
2019-03-06,28.235,28.51,28.15,28.51,31461,27.7334410429294,28.0035560167848,27.6499509601014,28.0035560167848,32029.9718172358,0.0,1.0
2019-03-07,27.95,28.58,27.92,28.58,9037,27.4535037063884,28.0723125555843,27.4240366183315,28.0723125555843,9200.43403936176,0.0,1.0
2019-03-08,27.849,27.86,27.522,27.522,5403,27.3542978432634,27.3651024422176,27.0331065834427,27.0331065834427,5500.71319184148,0.0,1.0
2019-03-11,28.41,28.415,28.07,28.07,6729,27.9053323899283,27.9102435712711,27.5713720586162,27.5713720586162,6850.69388634117,0.0,1.0
2019-03-12,28.502,28.57,28.331,28.49,9574,27.9956981266362,28.0624901928987,27.8277357247117,27.9839112914135,9747.14567808449,0.0,1.0
2019-03-13,28.691,28.75,28.561,28.58,12500,28.181340781395,28.2392927212403,28.0536500664816,28.0723125555843,12726.0623538809,0.0,1.0
2019-03-14,28.66,28.72,28.64,28.679,13732,28.1508914570695,28.2098256331834,28.1312467316982,28.1695539461722,13980.3430594794,0.0,1.0
2019-03-15,28.8186,28.93,28.74,28.93,17346,28.3066741292639,28.416095249582,28.2294703585547,28.416095249582,17659.7022072335,0.0,1.0
2019-03-18,28.869,29.17,28.7,29.17,51577,28.3561788371996,28.6518319540376,28.1901809078121,28.6518319540376,52509.7694420892,0.0,1.0
2019-03-19,29.005,29.11,28.92,28.92,23741,28.4897629697244,28.5928977779237,28.4062728868964,28.4062728868964,24170.3557074789,0.0,1.0
2019-03-20,28.914,29.12,28.76,28.99,34168,28.400379469285,28.6027201406093,28.249115083926,28.4750294256959,34785.9278805922,0.0,1.0
2019-03-21,29.299,29.299,28.86,28.86,13184,28.7785404326825,28.7785404326825,28.3473387107825,28.3473387107825,13422.4324858853,0.0,1.0
2019-03-22,28.63,29.096,28.6,29.02,27790,28.1214243690126,28.5791464701638,28.0919572809556,28.5044965137529,28292.581825148,0.0,1.0
2019-03-25,28.453,28.84,28.3,28.84,32666,27.9475685494766,28.3276939854112,27.7972864003861,28.3276939854112,33256.7642281499,0.0,1.0
2019-03-26,28.568,28.713,28.47,28.713,30068,28.0605257203615,28.2029499793034,27.9642665660422,28.2029499793034,30611.7794285193,0.0,1.0
2019-03-27,28.475,28.7,28.3,28.7,11223,27.969177747385,28.1901809078121,27.7972864003861,28.1901809078121,11425.9678238084,0.0,1.0
2019-03-28,28.637,28.75,28.4,28.45,7978,28.1283000228925,28.2392927212403,27.8955100272426,27.9446218406709,8122.28203674096,0.0,1.0
2019-03-29,29.074,29.1,28.87,28.87,9075,28.5575372722554,28.583075415238,28.3571610734681,28.3571610734681,9239.12126891753,0.0,1.0
2019-04-01,29.44,29.44,29.231,29.29,28014,28.9170357465501,28.9170357465501,28.71174836642,28.7697003062654,28520.6328625296,0.0,1.0
2019-04-02,29.447,29.517,29.35,29.4,11829,28.9239114004301,28.9926679392296,28.8286344823793,28.8777462958075,12042.9273267246,0.0,1.0
2019-04-03,29.64,29.84,29.64,29.64,42534,29.1134830002631,29.3099302539761,29.1134830002631,29.1134830002631,43303.2268927976,0.0,1.0
2019-04-04,29.359,29.7,29.271,29.7,18751,28.8374746087964,29.172417176377,28.7510378171626,29.172417176377,19090.1116158096,0.0,1.0
2019-04-05,29.49,29.77,29.41,29.48,14976,28.9661475599783,29.2411737151765,28.8875686584932,28.9563251972927,15246.8407849377,0.0,1.0
2019-04-08,29.588,29.72,29.45,29.55,14798,29.0624067142977,29.1920619017483,28.9268581092358,29.0250817360922,15065.6216570184,0.0,1.0
2019-04-09,29.532,29.66,29.51,29.55,22559,29.0074014832581,29.1331277256344,28.9857922853496,29.0250817360922,22966.9792512959,0.0,1.0
2019-04-10,29.785,29.8,29.626,29.63,21918,29.255907259205,29.2706408032335,29.0997316925032,29.1036606375774,22314.3867737889,0.0,1.0
2019-04-11,29.725,29.85,29.67,29.81,9974,29.1969730830911,29.3197526166617,29.14295008832,29.2804631659191,10154.3796734087,0.0,1.0
2019-04-12,29.83,30.1,29.78,29.78,11981,29.3001078912904,29.5653116838029,29.2509960778622,29.2509960778622,12197.6762449478,0.0,1.0
2019-04-15,29.933,29.97,29.81,29.84,12813,29.4012782269526,29.4376209688895,29.2804631659191,29.3099302539761,13044.7229552221,0.0,1.0
2019-04-16,30.015,30.13,30.01,30.0299,14816,29.4818216009749,29.5947787718599,29.4769104196321,29.4964569213765,15083.947186808,0.0,1.0
2019-04-17,29.785,30.21,29.76,30.15,8918,29.255907259205,29.6733576733451,29.2313513524909,29.6144234972312,9079.2819257528,0.0,1.0
2019-04-18,29.735,30.09,29.48,30.09,16341,29.2067954457767,29.5554893211173,28.9563251972927,29.5554893211173,16636.5267939815,0.0,1.0
2019-04-22,29.811,29.851,29.61,29.68,5467,29.2814454021877,29.3207348529303,29.0840159122061,29.1527724510057,5565.87063109335,0.0,1.0
2019-04-23,30.12,30.19,29.85,29.85,10489,29.5849564091742,29.6537129479738,29.3197526166617,29.3197526166617,10678.6934423886,0.0,1.0
2019-04-24,30.15,30.5,30.1,30.19,9597,29.6144234972312,29.9582061912289,29.5653116838029,29.6537129479738,9770.5616328156,0.0,1.0
2019-04-25,30.03,30.13,29.66,30.04,14557,29.4965551450034,29.5947787718599,29.1331277256344,29.506377507689,14820.2631748356,0.0,1.0
2019-04-26,30.14,30.14,29.8243,29.86,8693,29.6046011345455,29.6046011345455,29.2945091445596,29.3295749793474,8850.21280338295,0.0,1.0
2019-04-29,30.29,30.36,30.141,30.21,11651,29.7519365748303,29.8206931136298,29.6055833708141,29.6733576733451,11861.7081988053,0.0,1.0
2019-04-30,30.5,30.83,30.38,30.56,9254,29.9582061912289,30.2823441598553,29.8403378390011,30.0171403673428,9421.35848182511,0.0,1.0
2019-05-01,30.244,30.55,30.244,30.48,10243,29.7067537064763,30.0073180046571,29.7067537064763,29.9385614658576,10428.2445352642,0.0,1.0
2019-05-02,30.14,30.37,29.926,30.37,100787,29.6046011345455,29.8305154763154,29.3944025730726,29.8305154763154,102609.731716848,0.0,1.0
2019-05-03,30.523,30.53,30.28,30.53,13058,29.9807976254059,29.9876732792858,29.7421142121446,29.9876732792858,13294.1537773581,0.0,1.0
2019-05-06,30.343,30.4,29.73,30.0,11710,29.8039950970642,29.8599825643724,29.2018842644339,29.4670880569464,11921.7752131156,0.0,1.0
2019-05-07,29.78,30.12,29.605,30.1,20316,29.2509960778622,29.5849564091742,29.0791047308633,29.5653116838029,20683.4146225155,0.0,1.0
2019-05-08,29.81,30.05,29.751,30.05,25243,29.2804631659191,29.5161998703747,29.2225112260738,29.5161998703747,25699.5193599213,0.0,1.0
2019-05-09,29.637,29.7,29.11,29.51,74828,29.1105362914574,29.172417176377,28.5928977779237,28.9857922853496,76181.2635052961,0.0,1.0
2019-05-10,29.634,29.71,29.1,29.55,25111,29.1075895826517,29.1822395390626,28.583075415238,29.0250817360922,25565.1321414643,0.0,1.0
2019-05-13,28.68,29.45,28.59,29.05,27207,28.1705361824408,28.9268581092358,28.08213491827,28.5339636018098,27699.038276963,0.0,1.0
2019-05-14,29.177,29.358,28.865,28.87,98325,28.6587076079175,28.8364923725278,28.3522498921253,28.3571610734681,100103.206475627,0.0,1.0
2019-05-15,29.363,29.81,28.89,28.89,28428,28.8414035538706,29.2804631659191,28.3768057988394,28.3768057988394,28942.1200476901,0.0,1.0
2019-05-16,29.839,29.89,29.36,29.36,8413,29.3089480177075,29.3590420674043,28.8384568450649,28.8384568450649,8565.14900665601,0.0,1.0
2019-05-17,29.455,29.79,29.455,29.64,13151,28.9317692905786,29.2608184405478,28.9317692905786,29.1134830002631,13388.835681271,0.0,1.0
2019-05-20,29.08,29.19,28.92,29.19,9043,28.5634306898667,28.6714766794089,28.4062728868964,28.6714766794089,9206.54254929163,0.0,1.0
2019-05-21,29.411,29.44,29.31,29.31,2835,28.8885508947617,28.9170357465501,28.7893450316367,28.7893450316367,2886.27094186019,0.0,1.0
2019-05-22,29.5,29.6,29.411,29.411,30628,28.975969922664,29.0741935495205,28.8885508947617,28.8885508947617,31181.9070219732,0.0,1.0
2019-05-23,28.863,29.2,28.75,29.2,9469,28.3502854195882,28.6812990420945,28.2392927212403,28.6812990420945,9640.24675431186,0.0,1.0
2019-05-24,28.968,29.08,28.77,29.02,10138,28.4534202277875,28.5634306898667,28.2589374466116,28.5044965137529,10321.3456114916,0.0,1.0
2019-05-28,28.988,29.35,28.937,29.0,11559,28.4730649531588,28.8286344823793,28.422970903462,28.4848517883816,11768.0443798808,0.0,1.0
2019-05-29,28.626,28.84,28.53,28.84,9450,28.1174954239383,28.3276939854112,28.0232007421561,28.3276939854112,9620.90313953397,0.0,1.0
2019-05-30,28.771,28.86,28.6,28.7,12617,28.2599196828802,28.3473387107825,28.0919572809556,28.1901809078121,12845.1782975132,0.0,1.0
2019-05-31,28.42,28.56,28.36,28.49,17846,27.9151547526139,28.052667830213,27.8562205765,27.9839112914135,18168.7447013887,0.0,1.0
2019-06-03,28.03,30.0,27.91,28.49,80567,27.5320826078736,29.4670880569464,27.4142142556458,27.9839112914135,82024.05325321,0.0,1.0
2019-06-04,28.65,28.65,28.23,28.23,10281,28.1410690943838,28.1410690943838,27.7285298615866,27.7285298615866,10466.93176482,0.0,1.0
2019-06-05,28.99,29.04,28.01,29.0,55560,28.4750294256959,28.5241412391242,27.5124378825023,28.4848517883816,56564.8019505299,0.0,1.0
2019-06-06,29.026,29.13,28.79,29.04,8652,28.5103899313642,28.612542503295,28.2785821719829,28.5241412391242,8808.47131886223,0.0,1.0
2019-06-07,29.495,29.56,28.79,28.79,25281,28.9710587413212,29.0349040987779,28.2785821719829,28.2785821719829,25738.206589477,0.0,1.0
2019-06-10,29.72,29.8553,29.64,29.64,8512,29.1920619017483,29.3249584688851,29.1134830002631,29.1134830002631,8665.93942049874,0.0,1.0
2019-06-11,29.55,30.08,29.42,30.01,23767,29.0250817360922,29.5456669584316,28.8973910211788,29.4769104196321,24196.8259171751,0.0,1.0
2019-06-12,29.525,30.31,29.406,30.31,19745,29.0005258293781,29.7715813002016,28.8836397134189,29.7715813002016,20102.0880941903,0.0,1.0
2019-06-13,29.62,29.67,29.56,29.67,6120,29.0938382748918,29.14295008832,29.0349040987779,29.14295008832,6230.68012846009,0.0,1.0
2019-06-14,29.37,29.65,29.264,29.62,12872,28.8482792077506,29.1233053629487,28.7441621632827,29.0938382748918,13104.7899695324,0.0,1.0
2019-06-17,29.45,29.56,29.27,29.33,39459,28.9268581092358,29.0349040987779,28.7500555808941,28.808989757008,40172.6155537429,0.0,1.0
2019-06-18,29.811,29.88,29.73,29.73,36168,29.2814454021877,29.3492197047187,29.2018842644339,29.2018842644339,36822.0978572132,0.0,1.0
2019-06-19,30.07,30.07,29.8588,29.89,7657,29.535844595746,29.535844595746,29.3283962958251,29.3590420674043,7795.47675549329,0.0,1.0
2019-06-20,30.4,30.53,30.31,30.51,26514,29.8599825643724,29.9876732792858,29.7715813002016,29.9680285539145,26993.5053800639,0.0,1.0
2019-06-21,30.13,30.42,30.13,30.35,11943,29.5947787718599,29.8796272897437,29.5947787718599,29.8108707509441,12158.989015392,0.0,1.0
2019-06-24,30.035,30.53,29.96,30.3,14556,29.5014663263462,29.9876732792858,29.4277986062038,29.7617589375159,14819.2450898473,0.0,1.0
2019-06-25,29.806,30.13,29.62,30.12,62995,29.2765342208449,29.5947787718599,29.0938382748918,29.5849564091742,64134.2638386181,0.0,1.0
2019-06-26,29.77,29.964,29.77,29.91,12963,29.2411737151765,29.4317275512781,29.2411737151765,29.3786867927756,13197.4357034687,0.0,1.0
2019-06-27,30.124,30.125,29.92,29.94,18351,29.5888853542485,29.589867590517,29.3885091554613,29.4081538808325,18682.8776204855,0.0,1.0
2019-06-28,30.445,30.445,30.27,30.27,5355,29.9041831964578,29.9041831964578,29.732291849459,29.732291849459,5451.84511240259,0.0,1.0
2019-07-01,30.677,30.952,30.6,30.94,15874,30.1320620107649,30.4021769846202,30.0564298180854,30.3903901493974,16161.0811044404,0.0,1.0
2019-07-02,30.765,30.8,30.64,30.8,17549,30.2184988023986,30.2528770717983,30.095719268828,30.2528770717983,17866.3734598605,0.0,1.0
2019-07-03,31.1,31.1,30.9,31.03,6553,30.5475479523678,30.5475479523678,30.3511006986548,30.4787914135683,6671.51092839853,0.0,1.0
2019-07-05,30.895,31.16,30.68,30.86,6435,30.346189517312,30.6064821284817,30.1350087195706,30.3118112479122,6551.3768997779,0.0,1.0
2019-07-08,30.77,31.06,30.676,30.75,13826,30.2234099837414,30.5082585016252,30.1310797744963,30.2037652583701,14076.0430483806,0.0,1.0
2019-07-09,30.813,30.86,30.45,30.45,5610,30.2656461432897,30.3118112479122,29.9090943778006,29.9090943778006,5711.45678442175,0.0,1.0
2019-07-10,30.98,31.5,30.935,31.5,52891,30.42967960014,30.9404424597938,30.3854789680546,30.9404424597938,53847.5331167293,0.0,1.0
2019-07-11,31.09,31.22,30.92,31.22,24038,30.5377255896822,30.6654163045956,30.3707454240261,30.6654163045956,24472.7269490071,0.0,1.0
2019-07-12,31.08,31.12,30.89,31.12,10413,30.5279032269965,30.5671926777391,30.3412783359692,30.5671926777391,10601.318983277,0.0,1.0
2019-07-15,31.046,31.3,30.94,31.1,18111,30.4945071938653,30.7439952060808,30.3903901493974,30.5475479523678,18438.537223291,0.0,1.0
2019-07-16,30.86,31.11,30.76,31.11,19316,30.3118112479122,30.5573703150535,30.2135876210558,30.5573703150535,19665.3296342051,0.0,1.0
2019-07-17,30.89,30.986,30.88,30.9,14895,30.3412783359692,30.4355730177514,30.3314559732835,30.3511006986548,15164.3759008845,0.0,1.0
2019-07-18,30.814,30.86,30.62,30.76,9882,30.2666283795583,30.3118112479122,30.0760745434567,30.2135876210558,10060.7158544841,0.0,1.0
2019-07-19,30.73,30.96,30.73,30.96,12306,30.1841205329988,30.4100348747687,30.1841205329988,30.4100348747687,12528.5538661487,0.0,1.0
2019-07-22,30.75,30.81,30.64,30.76,10446,30.2037652583701,30.262699434484,30.095719268828,30.2135876210558,10634.9157878912,0.0,1.0
2019-07-23,30.811,30.85,30.68,30.83,6534,30.2636816707526,30.3019888852266,30.1350087195706,30.2823441598553,6652.16731362062,0.0,1.0
2019-07-24,31.108,31.108,30.857,30.88,3486,30.5554058425163,30.5554058425163,30.3088645391065,30.3314559732835,3549.04426925031,0.0,1.0
2019-07-25,30.795,31.14,30.78,31.14,10780,30.2479658904555,30.5868374031104,30.233232346427,30.5868374031104,10974.9561739869,0.0,1.0
2019-07-26,31.068,31.11,30.83,30.83,8109,30.5161163917737,30.5573703150535,30.2823441598553,30.2823441598553,8255.65117020964,0.0,1.0
2019-07-29,30.82,31.0,30.69,31.0,6809,30.2725217971696,30.4493243255113,30.1448310822562,30.4493243255113,6932.14068540602,0.0,1.0
2019-07-30,30.718,31.0,30.38,30.82,12841,30.172333697776,30.4493243255113,29.8403378390011,30.2725217971696,13073.2293348948,0.0,1.0
2019-07-31,30.5,30.85,30.32,30.7,12047,29.9582061912289,30.3019888852266,29.7814036628872,30.1546534449419,12264.8698541763,0.0,1.0
2019-08-01,30.19,30.67,30.09,30.26,7826,29.6537129479738,30.1251863568849,29.5554893211173,29.7224694867733,7967.53311851775,0.0,1.0
2019-08-02,29.582,30.0,29.4,29.84,10432,29.0565132966863,29.4670880569464,28.8777462958075,29.3099302539761,10620.6625980549,0.0,1.0
2019-08-05,28.74,28.89,28.15,28.89,9813,28.2294703585547,28.3768057988394,27.6499509601014,28.3768057988394,9990.46799029067,0.0,1.0
2019-08-06,28.78,28.94,28.73,28.82,6085,28.2687598092973,28.4259176122677,28.219647995869,28.3080492600399,6195.04715386923,0.0,1.0
2019-08-07,28.933,29.0,28.591,28.61,10056,28.4190419583877,28.4848517883816,28.0831171545385,28.1017796436413,10237.8626424501,0.0,1.0
2019-08-08,29.2,29.45,29.17,29.17,46454,28.6812990420945,28.9268581092358,28.6518319540376,28.6518319540376,47294.1200469748,0.0,1.0
2019-08-09,29.28,29.32,29.114,29.23,7112,28.7598779435797,28.7991673943223,28.596826722998,28.7107661301515,7240.62043686409,0.0,1.0
2019-08-12,28.69,29.12,28.67,29.08,44878,28.1803585451264,28.6027201406093,28.1607138197551,28.5634306898667,45689.6181053975,0.0,1.0
2019-08-13,28.95,28.99,28.56,28.56,12682,28.4357399749533,28.4750294256959,28.052667830213,28.052667830213,12911.3538217534,0.0,1.0
2019-08-14,28.242,28.8,28.07,28.7,8020,27.7403166968094,28.2884045346686,27.5713720586162,28.1901809078121,8165.04160624999,0.0,1.0
2019-08-15,28.212,28.29,28.107,28.19,10332,27.7108496087524,27.7874640377005,27.6077148005531,27.689240410844,10518.8540992238,0.0,1.0
2019-08-16,28.61,28.642,28.47,28.5,5642,28.1017796436413,28.1332112042353,27.9642665660422,27.9937336540991,5744.03550404768,0.0,1.0
2019-08-19,28.95,29.08,28.72,29.08,8959,28.4357399749533,28.5634306898667,28.2098256331834,28.5634306898667,9121.02341027353,0.0,1.0
2019-08-20,28.9,28.98,28.8,28.9,3693,28.3866281615251,28.4652070630103,28.2884045346686,28.3866281615251,3759.78786183057,0.0,1.0
2019-08-21,29.237,29.267,29.13,29.18,5538,28.7176417840314,28.7471088720884,28.612542503295,28.6616543167232,5638.15466526341,0.0,1.0
2019-08-22,29.108,29.25,28.9,29.25,4037,28.5909333053866,28.7304108555228,28.3866281615251,28.7304108555228,4110.00909780937,0.0,1.0
2019-08-23,28.53,29.152,28.43,28.86,4711,28.0232007421561,28.6341517012034,27.9249771152996,28.3473387107825,4796.19837993063,0.0,1.0
2019-08-26,28.594,28.642,28.38,28.57,46906,28.0860638633442,28.1332112042353,27.8758653018713,28.0624901928987,47754.2944616911,0.0,1.0
2019-08-27,28.643,28.83,28.518,28.61,10951,28.1341934405039,28.3178716227255,28.0114139069333,28.1017796436413,11149.048706988,0.0,1.0
2019-08-28,28.46,28.605,28.28,28.48,14423,27.9544442033565,28.0968684622984,27.7776416750148,27.9740889287278,14683.839786402,0.0,1.0
2019-08-29,28.849,28.92,28.76,28.84,17878,28.3365341118283,28.4062728868964,28.249115083926,28.3276939854112,18201.3234210146,0.0,1.0
2019-08-30,29.002,29.18,28.92,29.18,5302,28.4868162609187,28.6616543167232,28.4062728868964,28.6616543167232,5397.88660802213,0.0,1.0
2019-09-03,28.675,29.0,28.61,28.79,11212,28.165625001098,28.4848517883816,28.1017796436413,28.2785821719829,11414.768888937,0.0,1.0
2019-09-04,29.123,29.54,28.97,29.54,9400,28.605666849415,29.0152593734066,28.4553847003246,29.0152593734066,9569.99889011846,0.0,1.0
2019-09-05,29.625,29.66,29.39,29.58,7227,29.0987494562346,29.1331277256344,28.8679239331219,29.0545488241492,7357.70021051979,0.0,1.0
2019-09-06,29.642,29.763,29.64,29.69,6929,29.1154474728002,29.2342980612966,29.1134830002631,29.1625948136913,7054.31088400327,0.0,1.0
2019-09-09,29.257,29.548,29.241,29.54,12500,28.7372865094027,29.0231172635551,28.7215707291057,29.0152593734066,12726.0623538809,0.0,1.0
2019-09-10,29.293,29.3,28.95,29.06,9500,28.7726470150711,28.779522668951,28.4357399749533,28.5437859644954,9671.80738894948,0.0,1.0
2019-09-11,29.574,29.574,29.28,29.28,6308,29.0486554065378,29.0486554065378,28.7598779435797,28.7598779435797,6422.08010626247,0.0,1.0
2019-09-12,29.704,29.76,29.617,29.72,2962,29.1763461214512,29.2313513524909,29.0908915660861,29.1920619017483,3015.56773537563,0.0,1.0
2019-09-13,29.663,29.772,29.621,29.66,4205,29.1360744344401,29.2431381877136,29.0948205111603,29.1331277256344,4281.04737584554,0.0,1.0
2019-09-16,29.615,29.64,29.48,29.48,4710,29.088927093549,29.1134830002631,28.9563251972927,28.9563251972927,4795.18029494232,0.0,1.0
2019-09-17,29.761,29.761,28.28,28.28,3532,29.2323335887594,29.2323335887594,27.7776416750148,27.7776416750148,3595.8761787126,0.0,1.0
2019-09-18,29.67,29.77,29.35,29.67,11523,29.14295008832,29.2411737151765,28.8286344823793,29.14295008832,11731.3933203016,0.0,1.0
2019-09-19,29.647,29.91,29.58,29.91,12899,29.120358654143,29.3786867927756,29.0545488241492,29.3786867927756,13132.2782642168,0.0,1.0
2019-09-20,29.553,29.71,28.32,28.32,5666,29.0280284448979,29.1822395390626,27.8169311257574,27.8169311257574,5768.46954376715,0.0,1.0
2019-09-23,29.5,29.53,29.41,29.41,5428,28.975969922664,29.0054370107209,28.8875686584932,28.8875686584932,5526.16531654925,0.0,1.0
2019-09-24,29.176,29.65,29.142,29.65,7960,28.657725371649,29.1233053629487,28.6243293385178,29.1233053629487,8103.95650695136,0.0,1.0
2019-09-25,29.275,29.3,28.94,29.1,6603,28.7549667622369,28.779522668951,28.4259176122677,28.583075415238,6722.41517781405,0.0,1.0
2019-09-26,29.12,29.22,29.088,29.22,26007,28.6027201406093,28.7009437674658,28.5712885800153,28.7009437674658,26477.3362909905,0.0,1.0
2019-09-27,28.803,29.268,28.666,29.243,6332,28.2913512434743,28.7480911083569,28.1567848746809,28.7235352016428,6446.51414598191,0.0,1.0
2019-09-30,29.067,29.084,28.26,28.35,6184,28.5506616183754,28.567359634941,27.7579969496435,27.8463982138144,6295.83756771197,0.0,1.0
2019-10-01,28.777,29.203,28.7,29.203,41506,28.2658131004916,28.6842457509002,28.1901809078121,28.6842457509002,42256.6355248145,0.0,1.0
2019-10-02,28.186,28.52,28.0,28.52,17261,27.6853114657697,28.0133783794704,27.5026155198167,28.0133783794704,17573.1649832271,0.0,1.0
2019-10-03,28.527,28.527,28.0,28.21,16920,28.0202540333504,28.0202540333504,27.5026155198167,27.7088851362153,17225.9980022132,0.0,1.0
2019-10-04,28.967,28.967,28.67,28.67,6971,28.4524379915189,28.4524379915189,28.1607138197551,28.1607138197551,7097.07045351231,0.0,1.0
2019-10-07,28.93,30.32,28.86,30.32,5200,28.416095249582,29.7814036628872,28.3473387107825,29.7814036628872,5294.04193921446,0.0,1.0
2019-10-08,28.38,28.79,28.38,28.79,2589,27.8758653018713,28.2785821719829,27.8758653018713,28.2785821719829,2635.82203473582,0.0,1.0
2019-10-09,28.689,28.725,28.57,28.62,7864,28.1793763088579,28.2147368145262,28.0624901928987,28.1116020063269,8006.22034807356,0.0,1.0
2019-10-10,28.73,28.93,28.65,28.689,2084,28.219647995869,28.416095249582,28.1410690943838,28.1793763088579,2121.68911563903,0.0,1.0
2019-10-11,29.264,29.423,29.05,29.05,5528,28.7441621632827,28.9003377299845,28.5339636018098,28.5339636018098,5627.97381538029,0.0,1.0
2019-10-14,29.28,29.3,29.25,29.3,3482,28.7598779435797,28.779522668951,28.7304108555228,28.779522668951,3544.97192929707,0.0,1.0
2019-10-15,29.43,29.529,29.29,29.327,5200,28.9072133838645,29.0044547744524,28.7697003062654,28.8060430482023,5294.04193921445,0.0,1.0
2019-10-16,29.249,29.318,29.16,29.27,4179,28.7294286192542,28.7972029217852,28.6420095913519,28.7500555808941,4254.57716614947,0.0,1.0
2019-10-17,29.307,29.48,29.25,29.41,6487,28.786398322831,28.9563251972927,28.7304108555228,28.8875686584932,6604.31731917003,0.0,1.0
2019-10-18,29.09,29.75,29.06,29.75,5249,28.5732530525524,29.2215289898052,28.5437859644954,29.2215289898052,5343.92810364167,0.0,1.0
2019-10-21,29.225,29.27,29.18,29.18,4795,28.7058549488087,28.7500555808941,28.6616543167232,28.6616543167232,4881.71751894871,0.0,1.0
2019-10-22,28.853,29.15,28.853,29.12,4829,28.3404630569025,28.6321872286663,28.3404630569025,28.6027201406093,4916.33240855128,0.0,1.0
2019-10-23,28.937,28.944,28.845,28.86,7700,28.422970903462,28.4298465573419,28.332605166754,28.3473387107825,7839.25440999064,0.0,1.0
2019-10-24,29.347,29.347,29.18,29.31,6600,28.8256877735736,28.8256877735736,28.6616543167232,28.7893450316367,6719.36092284912,0.0,1.0
2019-10-25,29.449,29.49,29.292,29.292,8543,28.9258758729672,28.9661475599783,28.7716647788025,28.7716647788025,8697.50005513637,0.0,1.0
2019-10-28,29.763,29.841,29.56,29.56,9351,29.2342980612966,29.3109124902446,29.0349040987779,29.0349040987779,9520.11272569122,0.0,1.0
2019-10-29,29.74,29.85,29.66,29.78,8343,29.2117066271196,29.3197526166617,29.1331277256344,29.2509960778622,8493.88305747427,0.0,1.0
2019-10-30,29.894,29.91,29.27,29.27,5159,29.3629710124786,29.3786867927756,28.7500555808941,28.7500555808941,5252.30045469372,0.0,1.0
2019-10-31,29.841,29.93,29.75,29.93,4801,29.3109124902446,29.3983315181469,29.2215289898052,29.3983315181469,4887.82602887859,0.0,1.0
2019-11-01,30.36,30.4,30.07,30.07,20708,29.8206931136298,29.8599825643724,29.535844595746,29.535844595746,21082.5039379333,0.0,1.0
2019-11-04,30.5,30.57,30.48,30.48,4380,29.9582061912289,30.0269627300284,29.9385614658576,29.9385614658576,4459.21224879987,0.0,1.0
2019-11-05,30.36,30.499,30.19,30.499,8500,29.8206931136298,29.9572239549603,29.6537129479738,29.9572239549603,8653.72240063902,0.0,1.0
2019-11-06,30.35,30.427,30.34,30.427,5500,29.8108707509441,29.8865029436236,29.8010483882585,29.8865029436236,5599.46743570761,0.0,1.0
2019-11-07,30.67,30.8,30.57,30.57,5466,30.1251863568849,30.2528770717983,30.0269627300284,30.0269627300284,5564.85254610505,0.0,1.0
2019-11-08,30.765,30.77,30.63,30.63,21200,30.2184988023986,30.2234099837414,30.0858969061423,30.0858969061423,21583.401752182,0.0,1.0
2019-11-11,30.846,30.89,30.72,30.72,7085,30.2980599401523,30.3412783359692,30.1742981703132,30.1742981703132,7213.13214217971,0.0,1.0
2019-11-12,30.836,30.968,30.78,30.78,6905,30.2882375774667,30.4178927649172,30.233232346427,30.233232346427,7029.87684428381,0.0,1.0
2019-11-13,30.817,30.947,30.74,30.81,7100,30.2695750883639,30.3972658032774,30.1939428956844,30.262699434484,7228.40341700437,0.0,1.0
2019-11-14,30.902,30.94,30.88,30.93,11715,30.353065171192,30.3903901493974,30.3314559732835,30.3805677867118,11926.8656380572,0.0,1.0
2019-11-15,31.102,31.12,30.984,30.997,7952,30.5495124249049,30.5671926777391,30.4336085452143,30.4463776167056,8095.81182704489,0.0,1.0
2019-11-18,31.088,31.2,31.06,31.2,10278,30.535761117145,30.6457715792243,30.5082585016252,30.6457715792243,10463.8775098551,0.0,1.0
2019-11-19,31.275,31.36,31.14,31.28,22555,30.7194392993667,30.8029293821947,30.5868374031104,30.7243504807095,22962.9069113427,0.0,1.0
2019-11-20,31.27,31.33,31.105,31.33,4322,30.7145281180238,30.7734622941377,30.5524591337106,30.7734622941377,4400.16331947787,0.0,1.0
2019-11-21,31.157,31.45,31.1,31.45,15595,30.603535419676,30.8913306463655,30.5475479523678,30.8913306463655,15877.0353927018,0.0,1.0
2019-11-22,31.308,31.383,31.15,31.15,13147,30.7518530962293,30.8255208163717,30.5966597657961,30.5966597657961,13384.7633413178,0.0,1.0
2019-11-25,31.797,31.8,31.549,31.57,11814,31.2321666315575,31.2351133403632,30.9885720369534,31.0091989985933,12027.6560518999,0.0,1.0
2019-11-26,31.902,31.92,31.89,31.89,11300,31.3353014397568,31.352981692591,31.3235146045341,31.3235146045341,11504.3603679084,0.0,1.0
2019-11-27,32.03,32.06,31.84,31.84,13318,31.4610276821331,31.4904947701901,31.2744027911058,31.2744027911058,13558.8558743189,0.0,1.0
2019-11-29,31.979,32.096,31.979,32.04,2951,31.4109336324363,31.5258552758584,31.4109336324363,31.4708500448188,3004.36880050421,0.0,1.0
2019-12-02,31.611,31.9,31.56,31.9,10271,31.0494706856045,31.3333369672197,30.9993766359077,31.3333369672197,10456.7509149369,0.0,1.0
2019-12-03,31.574,31.574,31.337,31.55,4800,31.0131279436676,31.0131279436676,30.7803379480177,30.989554273222,4886.80794389027,0.0,1.0
2019-12-04,31.665,31.665,31.61,31.61,13011,31.102511444107,31.102511444107,31.0484884493359,31.0484884493359,13246.3037829076,0.0,1.0
2019-12-05,31.68,31.75,31.642,31.75,7421,31.1172449881354,31.186001526935,31.07992000993,31.186001526935,7555.20869825203,0.0,1.0
2019-12-06,31.843,31.93,31.81,31.81,9025,31.2773494999115,31.3628040552767,31.2449357030489,31.2449357030489,9188.21701950202,0.0,1.0
2019-12-09,31.697,31.895,31.697,31.86,6982,31.133943004701,31.3284257858769,31.133943004701,31.2940475164771,7108.26938838373,0.0,1.0
2019-12-10,31.671,31.72,31.64,31.72,5691,31.1084048617184,31.156534438878,31.0779555373928,31.156534438878,5793.92166847489,0.0,1.0
2019-12-11,31.648,31.73,31.55,31.61,5494,31.0858134275414,31.1663568015637,30.989554273222,31.0484884493359,5593.35892577773,0.0,1.0
2019-12-12,31.729,31.87,31.642,31.74,19857,31.1653745652951,31.3038698791628,31.07992000993,31.1761791642493,20216.1136128811,0.0,1.0
2019-12-13,31.947,32.029,31.76,31.87,9853,31.3795020718423,31.4600454458646,31.1958238896206,31.3038698791628,10031.1913898231,0.0,1.0
2019-12-16,32.24,33.47,32.17,32.18,9131,31.6672972985318,32.8754479088666,31.5985407597322,31.6083631224179,9296.13402826292,0.0,1.0
2019-12-17,32.215,32.33,32.2,32.33,8811,31.6427413918177,31.7556985627026,31.6280078477892,31.7556985627026,8970.34683200357,0.0,1.0
2019-12-18,32.26,32.307,32.19,32.29,15824,31.6869420239031,31.7331071285256,31.6181854851035,31.71640911196,16110.1768550249,0.0,1.0
2019-12-19,32.142,32.18,32.073,32.16,4591,31.7061447429535,31.7436294514418,31.6380804038563,31.7239006575006,4654.11115720069,0.13755,1.0
2019-12-20,32.13,32.29,32.08,32.29,11449,31.6943074665888,31.8521378181186,31.6449854817357,31.8521378181186,11606.3861116948,0.0,1.0
2019-12-23,32.168,32.23,32.06,32.22,6629,31.7317921750771,31.7929514362949,31.6252566877945,31.7830870393243,6720.12695732594,0.0,1.0
2019-12-24,32.2,32.49,32.175,32.49,3679,31.7633582453831,32.0494257575309,31.7386972529565,32.0494257575309,3729.57415537821,0.0,1.0
2019-12-26,32.375,32.39,32.21,32.21,2464,31.9359851923689,31.9507817878248,31.7732226423537,31.7732226423537,2497.87189966075,0.0,1.0
2019-12-27,32.322,32.5,32.32,32.5,2475,31.8837038884246,32.0592901545016,31.8817310090305,32.0592901545016,2509.02311349852,0.0,1.0
2019-12-30,32.155,32.4,32.09,32.4,13111,31.7189684590153,31.9606461847954,31.6548498787063,31.9606461847954,13291.2331479108,0.0,1.0
2019-12-31,32.205,32.205,32.07,32.08,4429,31.7682904438684,31.7682904438684,31.6351210847651,31.6449854817357,4489.8841897717,0.0,1.0
2020-01-02,32.53,32.58,32.27,32.27,15708,32.0888833454134,32.1382053302665,31.8324090241774,31.8324090241774,15923.9333603373,0.0,1.0
2020-01-03,32.42,32.487,32.2,32.2,9615,31.9803749787366,32.0464664384398,31.7633582453831,31.7633582453831,9747.17464092457,0.0,1.0
2020-01-06,32.541,32.541,32.1,32.1,5766,32.0997341820811,32.0997341820811,31.6647142756769,31.6647142756769,5845.26354441716,0.0,1.0
2020-01-07,32.57,32.639,32.48,32.541,9035,32.1283409332959,32.1964052723931,32.0395613605603,32.0997341820811,9159.20154766025,0.0,1.0
2020-01-08,32.892,33.02,32.62,32.62,7254,32.4459745157497,32.5722387969736,32.1776629181489,32.1776629181489,7353.71865265385,0.0,1.0
2020-01-09,33.124,33.17,33.07,33.13,8239,32.674828525468,32.7202047515328,32.6215607818267,32.6807471636504,8352.25916449063,0.0,1.0
2020-01-10,33.15,33.27,33.079,33.27,8431,32.7004759575916,32.818848721239,32.6304387391002,32.818848721239,8546.89853329537,0.0,1.0
2020-01-13,33.415,33.44,33.17,33.17,10002,32.9618824773129,32.9865434697394,32.7202047515328,32.7202047515328,10139.4946186716,0.0,1.0
2020-01-14,33.44,33.57,33.342,33.44,9910,32.9865434697394,33.1147806303575,32.8898723794274,32.9865434697394,10046.2299211193,0.0,1.0
2020-01-15,33.549,33.67,33.479,33.534,40700,33.0940653967192,33.2134246000636,33.0250146179248,33.0792688012632,41259.4911997534,0.0,1.0
2020-01-16,33.881,33.909,33.65,33.68,8700,33.4215633761436,33.4491836876613,33.1936958061224,33.2232889970342,8819.5963989645,0.0,1.0
2020-01-17,33.905,34.01,33.86,34.01,16870,33.4452379288731,33.5488140970646,33.4008481425053,33.5488140970646,17101.9070402909,0.0,1.0
2020-01-21,33.867,35.15,33.62,35.15,15459,33.4077532203847,34.6733553517148,33.1641026152105,34.6733553517148,15671.5104289187,0.0,1.0
2020-01-22,33.991,34.199,33.97,34.03,26826,33.5300717428204,33.7352511998092,33.5093565091821,33.5685428910058,27194.7693101864,0.0,1.0
2020-01-23,34.06,34.07,33.84,33.84,15207,33.5981360819176,33.6080004788882,33.3811193485641,33.3811193485641,15416.0462573624,0.0,1.0
2020-01-24,33.94,34.32,33.86,34.32,23647,33.4797633182702,33.8546104031536,33.4008481425053,33.8546104031536,23972.0685110705,0.0,1.0
2020-01-27,33.245,33.41,33.0,33.41,14786,32.7941877288124,32.9569502788276,32.5525100030323,32.9569502788276,14989.2588913896,0.0,1.0
2020-01-28,33.624,33.669,33.28,33.33,16241,33.1680483739988,33.2124381603665,32.8287131182096,32.8780351030627,16464.2603581129,0.0,1.0
2020-01-29,33.554,33.72,33.53,33.64,14785,33.0989975952045,33.2627465849167,33.075323042475,33.1838314091518,14988.245144677,0.0,1.0
2020-01-30,33.5799,33.5799,33.2,33.29,8619,33.1245463833584,33.1245463833584,32.7497979424447,32.8385775151802,8737.48291525,0.0,1.0
2020-01-31,32.95,33.4,32.88,33.4,12865,32.5031880181793,32.947085881857,32.434137239385,32.947085881857,13041.8514566297,0.0,1.0
2020-02-03,33.315,33.4,33.033,33.14,9486,32.8632385076067,32.947085881857,32.5850625130354,32.690611560621,9616.40131500889,0.0,1.0
2020-02-04,33.94,33.94,33.73,33.73,14282,33.4797633182702,33.4797633182702,33.2726109818873,33.2726109818873,14478.3305482771,0.0,1.0
2020-02-05,34.0748,34.25,33.9328,34.25,15693,33.6127353894341,33.7855596243593,33.4726609524514,33.7855596243593,15908.7271596494,0.0,1.0
2020-02-06,34.129,35.24,34.011,35.24,20481,33.6662004210149,34.7621349244503,33.5498005367616,34.7621349244503,20762.5464192175,0.0,1.0
2020-02-07,33.765,34.06,33.72,34.06,15658,33.3071363712845,33.5981360819176,33.2627465849167,33.5981360819176,15873.246024711,0.0,1.0
2020-02-10,34.02,34.02,33.77,33.77,21608,33.5586784940352,33.5586784940352,33.3120685697698,33.3120685697698,21905.0389642327,0.0,1.0
2020-02-11,34.195,34.33,34.143,34.2,16172,33.7313054410209,33.8644748001243,33.6800105767737,33.7362376395063,16394.3118349487,0.0,1.0
2020-02-12,34.41,34.42,34.2,34.32,12380,33.9433899758892,33.9532543728598,33.7362376395063,33.8546104031536,12550.1843010552,0.0,1.0
2020-02-13,34.392,34.509,34.185,34.23,10510,33.9256340613421,34.0410475058983,33.7214410440503,33.7658308304181,10654.4779486341,0.0,1.0
2020-02-14,34.59,34.59,34.423,34.45,17043,34.1209491213603,34.1209491213603,33.956213691951,33.9828475637716,17277.2852215577,0.0,1.0
2020-02-18,34.452,34.52,34.39,34.45,13823,33.9848204431658,34.051898342566,33.923661181948,33.9828475637716,14013.0208072283,0.0,1.0
2020-02-19,34.91,35.0,34.74,34.74,15920,34.43660982442,34.5253893971555,34.2689150759195,34.2689150759195,16138.8476633925,0.0,1.0
2020-02-20,34.861,35.042,34.459,34.88,12549,34.388274279264,34.5668198644321,33.9917255210452,34.4070166335081,12721.5074954719,0.0,1.0
2020-02-21,34.252,34.75,34.16,34.75,15553,33.7875325037535,34.2787794728901,33.6967800516238,34.2787794728901,15766.8026198959,0.0,1.0
2020-02-24,33.071,33.244,32.75,33.23,25507,32.6225472215237,32.7932012891154,32.305900078767,32.7793911333565,25857.6373963664,0.0,1.0
2020-02-25,32.044,33.13,31.94,33.08,76158,31.6094736526415,32.6807471636504,31.5068839241471,32.6314251787973,77204.9221324526,0.0,1.0
2020-02-26,31.862,32.49,31.85,32.06,24870,31.4299416277763,32.0494257575309,31.4181043514115,31.6252566877945,25211.8807404881,0.0,1.0
2020-02-27,30.9,31.81,30.8,31.44,40468,30.480986639203,31.3786467635291,30.3823426694969,31.0136640756163,41024.3019624478,0.0,1.0
2020-02-28,30.82,30.84,29.845,30.0,34108,30.4020714634381,30.4218002573793,29.440292758803,29.5931909118476,34576.8728707909,0.0,1.0
2020-03-02,31.66,31.66,30.555,31.33,29786,31.2306808089698,31.2306808089698,30.1406649437168,30.9051557089395,30195.4595792594,0.0,1.0
2020-03-03,31.035,34.33,30.474,34.33,19205,30.6141559983063,33.8644748001243,30.0607633282548,33.8644748001243,19469.005614036,0.0,1.0
2020-03-04,31.993,31.993,31.19,31.96,51523,31.5591652280913,31.5591652280913,30.7670541513509,31.5266127180883,52231.2718694079,0.0,1.0
2020-03-05,30.982,32.86,30.6,30.6,20594,30.5618746943621,32.4144084454437,30.1850547300845,30.1850547300845,20877.0997977327,0.0,1.0
2020-03-06,30.45,30.63,30.0,30.257,13900,30.0370887755253,30.2146479209964,29.5931909118476,29.8467059139924,14091.0793040927,0.0,1.0
2020-03-09,27.99,29.25,24.0,28.94,126914,27.6104471207538,28.8533611390514,23.6745527294781,28.5475648329623,128658.650273354,0.0,1.0
2020-03-10,29.073,29.073,27.53,28.71,17492,28.6787613126715,28.6787613126715,27.1566848601055,28.3206837026381,17732.4574954813,0.0,1.0
2020-03-11,27.664,28.12,27.07,28.09,27300,27.2888677795117,27.7386842813718,26.7029225994571,27.70909109046,27675.2852519231,0.0,1.0
2020-03-12,24.975,26.31,24.0,26.31,32064,24.6363314341131,25.9532284296903,23.6745527294781,25.9532284296903,32504.7745903906,0.0,1.0
2020-03-13,26.27,26.27,25.06,26.25,75597,25.9137708418079,25.9137708418079,24.7201788083634,25.8940420478666,76636.2102267263,0.0,1.0
2020-03-16,23.56,25.81,22.56,25.81,36460,23.240519262771,25.4600085811595,22.2540795657094,25.4600085811595,36961.2051386489,0.0,1.0
2020-03-17,24.5,24.68,23.416,23.78,22244,24.1677725780089,24.34533172348,23.0984719463941,23.4575359961245,22549.7818733984,0.0,1.0
2020-03-18,22.99,23.775,22.24,22.99,66801,22.6782486354459,23.4526037976392,21.9384188626497,22.6782486354459,67719.2941433594,0.0,1.0
2020-03-19,23.775,23.995,22.41,22.93,26040,23.4526037976392,23.6696205309928,22.1061136111501,22.6190622536222,26397.964394142,0.0,1.0
2020-03-20,23.1,24.54,23.081,23.51,19827,22.7867570021226,24.2072301658913,22.7680146478785,23.1911972779179,20099.5560692264,0.0,1.0
2020-03-23,22.82,23.186,22.26,22.75,66734,22.5105538869454,22.8715908160699,21.9581476565909,22.4415031081511,67651.3731136203,0.0,1.0
2020-03-24,24.92,25.08,23.84,23.84,9453,24.5820772507747,24.7399076023046,23.5167223779482,23.5167223779482,9582.94767349558,0.0,1.0
2020-03-25,25.87,26.56,24.92,24.92,12531,25.5191949629832,26.1998383539557,24.5820772507747,24.5820772507747,12703.2600546465,0.0,1.0
2020-03-26,27.06,27.06,26.18,26.18,46626,26.6930582024865,26.6930582024865,25.8249912690723,25.8249912690723,47266.9542181746,0.0,1.0
2020-03-27,26.19,26.73,25.835,26.155,22908,25.8348556660429,26.3675331024562,25.4846695735861,25.8003302766458,23222.9096905149,0.0,1.0
2020-03-30,26.79,26.8,26.265,26.415,11304,26.4267194842799,26.4365838812505,25.9088386433226,26.0568045978818,11459.3928383787,0.0,1.0
2020-03-31,26.42,27.07,26.25,26.25,24079,26.0617367963671,26.7029225994571,25.8940420478666,25.8940420478666,24410.0070908812,0.0,1.0
2020-04-01,25.115,26.13,25.0,25.32,24060,24.7744329917017,25.7756692842192,24.6609924265397,24.9766531295994,24390.7459033432,0.0,1.0
2020-04-02,25.33,25.585,25.0,25.0,9017,24.98651752657,25.2380596493207,24.6609924265397,24.6609924265397,9140.95410683481,0.0,1.0
2020-04-03,24.82,25.21,24.58,25.21,5648,24.4834332810686,24.8681447629226,24.2466877537738,24.8681447629226,5725.64143233925,0.0,1.0
2020-04-06,26.775,26.8,25.56,25.56,8045,26.411922888824,26.4365838812505,25.2133986568941,25.2133986568941,8155.59230226084,0.0,1.0
2020-04-07,26.62,27.98,26.62,27.98,11465,26.2590247357794,27.6005827237832,26.2590247357794,27.6005827237832,11622.6060590952,0.0,1.0
2020-04-08,27.53,27.585,26.943,27.12,33715,27.1566848601055,27.2109390434439,26.5776447579303,26.7522445843102,34178.4704127687,0.0,1.0
2020-04-09,28.154,28.28,27.86,28.13,20905,27.7722232310719,27.8965146329017,27.4822099601358,27.7485486783424,21192.3750253279,0.0,1.0
2020-04-13,27.689,28.14,27.33,28.14,8190,27.3135287719383,27.758413075313,26.9593969206932,27.758413075313,8302.58557557692,0.0,1.0
2020-04-14,28.64,28.773,28.36,28.37,19076,28.2516329238438,28.382829403553,27.9754298086666,27.9852942056372,19338.2322881203,0.0,1.0
2020-04-15,27.95,28.15,27.82,28.04,24760,27.5709895328713,27.7682774722837,27.4427523722533,27.6597691056069,25100.3686021105,0.0,1.0
2020-04-16,28.18,28.28,27.892,28.28,13066,27.7978706631955,27.8965146329017,27.5137760304418,27.8965146329017,13245.6145458471,0.0,1.0
2020-04-17,29.05,29.05,28.81,28.9,14799,28.6560731996391,28.6560731996391,28.4193276723443,28.5081072450798,15002.4375986524,0.0,1.0
2020-04-20,28.95,29.7,28.515,28.85,6937,28.5574292299329,29.2972590027291,28.1283279617111,28.4587852602268,7032.36094478354,0.0,1.0
2020-04-21,27.91,28.498,27.778,28.26,20432,27.5315319449889,28.1115584868611,27.4013219049767,27.8767858389604,20712.8728303037,0.0,1.0
2020-04-22,28.654,28.71,28.27,28.43,9149,28.2654430796027,28.3206837026381,27.886650235931,28.0444805874609,9274.76867288807,0.0,1.0
2020-04-23,28.674,29.046,28.65,28.815,5637,28.2851718735439,28.6521274408508,28.2614973208144,28.4242598708296,5714.49021850149,0.0,1.0
2020-04-24,29.008,29.11,28.6,28.661,5273,28.6146427323625,28.7152595814628,28.2121753359614,28.2723481574821,5345.48641514251,0.0,1.0
2020-04-27,29.594,29.671,29.16,29.16,21677,29.1926963948406,29.2686522515143,28.7645815663159,28.7645815663159,21974.9874873969,0.0,1.0
2020-04-28,29.64,30.0,29.59,30.0,12431,29.2380726209054,29.5931909118476,29.1887506360523,29.5931909118476,12601.885383394,0.0,1.0
2020-04-29,30.805,30.87,30.29,30.29,9795,30.3872748679822,30.4513934482912,29.8792584239954,29.8792584239954,9929.64904917899,0.0,1.0
2020-04-30,30.372,30.66,30.24,30.66,11673,29.9601464791545,30.2442411119082,29.8299364391424,30.2442411119082,11833.4653753003,0.0,1.0
2020-05-01,29.332,29.877,29.28,29.877,12600,28.9342491942105,29.471858829109,28.8829543299632,29.471858829109,12773.2085778106,0.0,1.0
2020-05-04,29.78,29.78,29.08,29.26,10580,29.376174178494,29.376174178494,28.6856663905509,28.863225536022,10725.4402185109,0.0,1.0
2020-05-05,30.23,30.472,30.08,30.08,6501,29.8200720421718,30.0587904488607,29.6721060876125,29.6721060876125,6590.36737812277,0.0,1.0
2020-05-06,30.438,30.642,30.27,30.47,10933,30.0252514991606,30.2264851973611,29.8595296300542,30.0568175694665,11083.292808032,0.0,1.0
2020-05-07,31.108,31.24,30.9,30.98,35112,30.6861660961918,30.816376136204,30.480986639203,30.5599018149679,35594.6745701657,0.0,1.0
2020-05-08,31.55,31.623,31.387,31.55,12440,31.122172442293,31.1941825401785,30.961382771672,31.122172442293,12611.0091038067,0.0,1.0
2020-05-11,31.738,31.876,31.33,31.35,28063,31.3076231053406,31.4437517835351,30.9051557089395,30.9248845028807,28448.7739935794,0.0,1.0
2020-05-12,31.005,31.85,31.0,31.85,28950,30.5845628073945,31.4181043514115,30.5796306089092,31.4181043514115,29347.9673275888,0.0,1.0
2020-05-13,30.31,31.11,30.11,31.0,15921,29.8989872179367,30.688138975586,29.7016992785244,30.5796306089092,16139.861410105,0.0,1.0
2020-05-14,30.396,30.396,29.596,30.0,9949,29.983821031884,29.983821031884,29.1946692742347,29.5931909118476,10085.7660429078,0.0,1.0
2020-05-15,30.521,30.653,30.27,30.27,6177,30.1071259940167,30.2373360340288,29.8595296300542,29.8595296300542,6261.91344326479,0.0,1.0
2020-05-18,31.76,31.85,31.46,31.46,15522,31.329324778676,31.4181043514115,31.0333928695575,31.0333928695575,15735.3764718077,0.0,1.0
2020-05-19,31.655,32.07,31.64,31.64,13336,31.2257486104845,31.6351210847651,31.2109520150286,31.2109520150286,13519.3261582288,0.0,1.0
2020-05-20,32.4,32.51,32.16,32.16,12857,31.9606461847954,32.0691545514722,31.7239006575006,31.7239006575006,13033.7414829295,0.0,1.0
2020-05-21,32.206,32.408,32.13,32.408,5615,31.7692768835654,31.9685377023719,31.6943074665888,31.9685377023719,5692.18779082595,0.0,1.0
2020-05-22,32.379,32.382,32.075,32.21,6451,31.9399309511571,31.9428902702483,31.6400532832504,31.7732226423537,6539.68004249655,0.0,1.0
2020-05-26,32.92,33.28,32.92,33.28,29478,32.4735948272674,32.8287131182096,32.4735948272674,32.8287131182096,29883.2255918018,0.0,1.0
2020-05-27,32.93,33.33,32.11,33.33,34177,32.483459224238,32.8780351030627,31.6745786726475,32.8780351030627,34646.8213939552,0.0,1.0
2020-05-28,33.22,33.74,33.16,33.35,19097,32.7695267363859,33.2824753788579,32.7103403545622,32.8977638970039,19359.5209690833,0.0,1.0
2020-05-29,33.5,33.74,33.24,33.29,19060,33.0457298515631,33.2824753788579,32.7892555303271,32.8385775151802,19322.0123407199,0.0,1.0
2020-06-01,34.22,34.28,33.63,33.73,10263,33.7559664334475,33.8151528152712,33.1739670121812,33.2726109818873,10404.0825106405,0.0,1.0
2020-06-02,34.4,34.4,33.8,34.36,12566,33.9335255789186,33.9335255789186,33.3416617606816,33.8940679910361,12738.7411895848,0.0,1.0
2020-06-03,34.945,35.0,34.56,34.56,19001,34.4711352138171,34.5253893971555,34.0913559304484,34.0913559304484,19262.201284681,0.0,1.0
2020-06-04,34.458,34.9,34.368,34.83,17025,33.9907390813481,34.4267454274494,33.9019595086126,34.357694648655,17259.0377807323,0.0,1.0
2020-06-05,35.111,35.28,34.981,35.12,19800,34.6348842035294,34.8015925123328,34.5066470429114,34.6437621608029,20072.1849079882,0.0,1.0
2020-06-08,35.295,35.295,34.97,35.18,12070,34.8163891077887,34.8163891077887,34.4957962062437,34.7029485426266,12235.9228201726,0.0,1.0
2020-06-09,35.05,35.26,34.982,35.11,8719,34.5747113820086,34.7818637183915,34.5076334826084,34.6338977638323,8838.85758650247,0.0,1.0
2020-06-10,35.088,35.29,34.977,35.23,11078,34.6121960904969,34.8114569093034,34.5027012841231,34.7522705274797,11230.2860813481,0.0,1.0
2020-06-11,33.05,35.25,33.009,35.23,25552,32.6018319878854,34.7719993214209,32.5613879603059,34.7522705274797,25903.25599843,0.0,1.0
2020-06-12,33.63,34.04,33.0,33.91,9833,33.1739670121812,33.5784072879764,32.5525100030323,33.4501701273584,9968.17142425492,0.0,1.0
2020-06-15,34.06,34.225,33.08,33.08,15184,33.5981360819176,33.7608986319328,32.6314251787973,32.6314251787973,15392.7300829744,0.0,1.0
2020-06-16,34.572,34.905,34.23,34.84,15685,34.1031932068132,34.4316776259347,33.7658308304181,34.3675590456257,15900.6171859492,0.0,1.0
2020-06-17,34.795,35.01,34.738,34.9,10361,34.3231692592579,34.5352537941261,34.2669421965254,34.4267454274494,10503.429688468,0.0,1.0
2020-06-18,34.571,34.66,34.405,34.43,18145,34.1022067671161,34.1899999001546,33.9384577774039,33.9631187698304,18394.4340987599,0.0,1.0
2020-06-19,34.48,35.02,34.37,34.9,9940,34.0124407546835,34.5451181910968,33.9039323880067,34.4267454274494,10076.6423224951,0.0,1.0
2020-06-22,34.821,34.825,34.35,34.35,12019,34.3488166913815,34.3527624501697,33.8842035940655,33.8842035940655,12184.2217378338,0.0,1.0
2020-06-23,34.895,35.22,34.868,35.18,20993,34.4218132289641,34.7424061305091,34.3951793571434,34.7029485426266,21281.5847360301,0.0,1.0
2020-06-24,34.05,34.89,33.79,34.76,33989,33.588271684947,34.4168810304787,33.331797363711,34.2886438698607,34456.2370120005,0.0,1.0
2020-06-25,34.355,34.37,33.765,33.84,23571,33.8891357925508,33.9039323880067,33.3071363712845,33.3811193485641,23895.0237609186,0.0,1.0
2020-06-26,33.775,34.32,33.765,34.32,27689,33.3170007682551,33.8546104031536,33.3071363712845,33.8546104031536,28069.6327230952,0.0,1.0
2020-06-29,34.08,34.105,33.74,34.08,8751,33.6178648758589,33.6425258682854,33.2824753788579,33.6178648758589,8871.29748130325,0.0,1.0
2020-06-30,34.598,34.598,33.91,33.91,8936,34.1288406389368,34.1288406389368,33.4501701273584,33.4501701273584,9058.84062312031,0.0,1.0
2020-07-01,34.902,34.99,34.58,34.61,8611,34.4287183068435,34.5155250001849,34.1110847243897,34.1406779153015,8729.3729415498,0.0,1.0
2020-07-02,35.015,35.45,34.99,35.1,16986,34.5401859926114,34.9692872608332,34.5155250001849,34.6240333668617,17219.5016589438,0.0,1.0
2020-07-06,35.65,35.894,35.19,35.19,15688,35.1665752002456,35.4072664863286,34.7128129395972,34.7128129395972,15903.6584260868,0.0,1.0
2020-07-07,35.278,35.77,35.27,35.51,13273,34.7996196329386,35.2849479638929,34.7917281153622,35.0284736426569,13455.4601153398,0.0,1.0
2020-07-08,35.863,35.863,35.53,35.53,8944,35.3766868557197,35.3766868557197,35.0482024365982,35.0482024365982,9066.95059682051,0.0,1.0
2020-07-09,35.87,36.31,35.453,36.31,12572,35.3835919335991,35.8176254003062,34.9722465799244,35.8176254003062,12744.82366986,0.0,1.0
2020-07-10,35.95,35.95,35.645,35.645,8595,35.462507109364,35.462507109364,35.1616430017602,35.1616430017602,8713.15299414942,0.0,1.0
2020-07-13,35.209,36.269,35.1,36.22,15525,34.7315552938414,35.7771813727267,34.6240333668617,35.7288458275707,15738.4177119453,0.0,1.0
2020-07-14,35.625,36.337,34.513,34.93,16624,35.141914207819,35.8442592721269,34.0449932646865,34.4563386183612,16852.5253490099,0.0,1.0
2020-07-15,36.208,36.373,35.935,35.96,9631,35.7170085512059,35.8797711012211,35.4477105139081,35.4723715063346,9763.39458832496,0.0,1.0
2020-07-16,35.874,36.11,35.735,36.11,11219,35.3875376923873,35.6203374608939,35.2504225744958,35.6203374608939,11373.2243678141,0.0,1.0
2020-07-17,36.364,36.419,36.0,36.05,12609,35.8708931439475,35.9251473272859,35.5118290942171,35.5611510790702,12782.3322982234,0.0,1.0
2020-07-20,37.117,37.14,36.47,36.47,14550,36.6136822358349,36.6363703488673,35.9754557518361,35.9754557518361,14750.0146672337,0.0,1.0
2020-07-21,37.02,37.37,37.0,37.37,17621,36.5179975852199,36.8632514791915,36.4982687912787,36.8632514791915,17863.230821397,0.0,1.0
2020-07-22,37.19,38.046,36.98,36.98,20497,36.6856923337204,37.5300847144051,36.4785399973375,36.4785399973375,20778.7663666179,0.0,1.0
2020-07-23,36.9344,37.51,36.88,37.45,14865,36.4335583471514,37.0013530367801,36.3798960276313,36.9421666549564,15069.344881679,0.0,1.0
2020-07-24,36.435,36.76,36.37,36.76,23694,35.9409303624389,36.2615232639839,35.8768117821299,36.2615232639839,24019.7146065592,0.0,1.0
2020-07-27,37.06,37.5833,36.57,36.57,11375,36.5574551731024,37.0736590665747,36.0740997215422,36.0740997215422,11531.368854968,0.0,1.0
2020-07-28,36.55,36.92,36.49,36.92,19747,36.054370927601,36.4193536155138,35.9951845457773,36.4193536155138,20018.4563322244,0.0,1.0
2020-07-29,37.1759,37.3289,36.74,36.74,12046,36.6717835339918,36.8227088076422,36.2417944700427,36.2417944700427,12211.592899072,0.0,1.0
2020-07-30,37.2079,37.255,36.64,36.87,101663,36.7033496042978,36.7498109140294,36.1431505003365,36.3700316306607,103060.532035394,0.0,1.0
2020-07-31,37.1246,37.29,36.8,37.29,34357,36.6211791775326,36.7843363034265,36.3009808518664,36.7843363034265,34829.2958022096,0.0,1.0
2020-08-03,37.88,37.935,37.6055,37.72,18883,37.3663357246929,37.4205899080313,37.0955580278495,37.208505373163,19142.5791726031,0.0,1.0
2020-08-04,37.692,37.79,37.51,37.66,17233,37.1808850616453,37.2775561519573,37.0013530367801,37.1493189913393,17469.8970969374,0.0,1.0
2020-08-05,38.27,38.299,38.07,38.11,22746,37.7510472065469,37.7796539577617,37.5537592671346,37.5932168550171,23058.6827230858,0.0,1.0
2020-08-06,38.2,38.26,37.91,38.2,20372,37.6819964277526,37.7411828095763,37.3959289156047,37.6819964277526,20652.0480275523,0.0,1.0
2020-08-07,38.0952,38.2476,37.835,38.16,25844,37.5786175475005,37.7289509573327,37.3219459383251,37.6425388398701,26199.2700384872,0.0,1.0
2020-08-10,37.6492,38.45,37.57,38.45,19584,37.1386654426111,37.928606352018,37.0605394186038,37.928606352018,19853.2156180828,0.0,1.0
2020-08-11,37.48,38.0301,37.45,37.98,24779,36.9717598458682,37.5144003232218,36.9421666549564,37.464979694399,25119.6297896485,0.0,1.0
2020-08-12,38.04,38.169,37.75,37.75,17164,37.5241660762227,37.6514167971437,37.2380985640749,37.2380985640749,17399.9485737732,0.0,1.0
2020-08-13,38.195,38.3899,37.91,37.91,7038,37.6770642292673,37.8693213262246,37.3959289156047,37.3959289156047,7134.74936274852,0.0,1.0
2020-08-14,37.9109,38.1564,37.91,38.11,4221,37.3968167113321,37.6389876569607,37.3959289156047,37.5932168550171,4279.02487356657,0.0,1.0
2020-08-17,38.23,38.29,38.07,38.07,17535,37.7115896186644,37.7707760004881,37.5537592671346,37.5537592671346,17776.0486041198,0.0,1.0
2020-08-18,38.26,38.47,38.13,38.47,12155,37.7411828095763,37.9483351459592,37.6129456489583,37.9483351459592,12322.0912907372,0.0,1.0
2020-08-19,38.11,38.39,38.11,38.39,19837,37.5932168550171,37.8694199701943,37.5932168550171,37.8694199701943,20109.6935363516,0.0,1.0
2020-08-20,38.05,38.1999,37.79,37.85,16632,37.5340304731934,37.6818977837829,37.2775561519573,37.336742533781,16860.63532271,0.0,1.0
2020-08-21,37.925,37.93,37.849,37.8699,7397,37.4107255110607,37.415657709546,37.335756094084,37.3563726837526,7498.68443254487,0.0,1.0
2020-08-24,38.16,38.4,38.0968,38.4,28680,37.6425388398701,37.8792843671649,37.5801958510158,37.8792843671649,29074.2557152071,0.0,1.0
2020-08-25,38.46,38.4699,38.3001,38.44,15973,37.9384707489886,37.9482365019895,37.7807390414285,37.9187419550474,16192.5762391563,0.0,1.0
2020-08-26,39.0439,39.0799,38.6,38.61,12723,38.5144528881029,38.5499647171971,38.0765723065772,38.0864367035478,12897.8994234512,0.0,1.0
2020-08-27,38.78,39.19,38.5702,39.19,31576,38.2541314520483,38.6585717278436,38.0471764036048,38.6585717278436,32010.0661946785,0.0,1.0
2020-08-28,39.15,39.1847,38.97,38.97,22866,38.6191141399611,38.6533435974491,38.44155499449,38.44155499449,23180.3323285888,0.0,1.0
2020-08-31,39.1,39.1318,39.0001,39.08,17201,38.569792155108,38.6011609374746,38.4712468293716,38.5500633611668,17437.4572021366,0.0,1.0
2020-09-01,39.55,39.55,38.99,39.05,12139,39.0136900187857,39.0136900187857,38.4612837884313,38.5204701702549,12305.8713433368,0.0,1.0
2020-09-02,40.18,40.19,39.605,39.95,18693,39.6351470279345,39.6450114249051,39.0679442021241,39.4082658976104,18949.9672972234,0.0,1.0
2020-09-03,38.4123,40.18,38.22,40.18,24080,37.8914175754388,39.6351470279345,37.7017252216938,39.6351470279345,24411.0208375937,0.0,1.0
2020-09-04,37.765,38.41,36.17,38.41,52496,37.2528951595308,37.8891487641355,35.6795238427176,37.8891487641355,53217.6474206943,0.0,1.0
2020-09-08,37.09,37.38,36.3,36.8,26561,36.5870483640142,36.8731158761621,35.8077610033356,36.3009808518664,26926.1264313674,0.0,1.0
2020-09-09,37.96,38.035,37.4465,37.92,68444,37.4452509004578,37.5192338777374,36.9387141160167,37.4057933125754,69384.8799920375,0.0,1.0
2020-09-10,37.47,38.259,37.35,38.0,15386,36.9618954488976,37.7401963698792,36.8435226852502,37.4847084883403,15597.5069189044,0.0,1.0
2020-09-11,37.2834,37.72,37.0008,37.72,12214,36.7778258014259,37.208505373163,36.4990579430363,37.208505373163,12381.9023467762,0.0,1.0
2020-09-14,37.85,37.9982,37.55,37.55,15667,37.336742533781,37.4829328968856,37.0408106246626,37.0408106246626,15882.3697451238,0.0,1.0
2020-09-15,38.19,38.3,38.13,38.14,26973,37.672132030782,37.7806403974588,37.6129456489583,37.6228100459289,27343.7900769275,0.0,1.0
2020-09-16,38.13,38.641,38.13,38.55,16228,37.6129456489583,38.1170163341568,37.6129456489583,38.0272503217241,16451.0816508501,0.0,1.0
2020-09-17,37.66,37.85,37.34,37.85,16150,37.1493189913393,37.336742533781,36.8336582882796,37.336742533781,16372.0094072732,0.0,1.0
2020-09-18,37.45,38.01,36.7182,38.01,26744,36.9421666549564,37.4945728853109,36.2202900846467,37.4945728853109,27111.6420797594,0.0,1.0
2020-09-21,37.11,37.4,36.41,37.4,29564,36.6067771579555,36.8928446701033,35.9162693700124,36.8928446701033,29970.4078090789,0.0,1.0
2020-09-22,37.65,37.66,36.8599,37.27,46573,37.1394545943687,37.1493189913393,36.3600685897204,36.7646075094853,47213.2256424108,0.0,1.0
2020-09-23,36.8526,37.72,36.83,37.46,17514,36.3528675799318,37.208505373163,36.3305740427782,36.952031051927,17754.7599231568,0.0,1.0
2020-09-24,36.744,37.05,36.44,36.86,17400,36.2457402288309,36.5475907761318,35.9458625609242,36.3601672336901,17639.192797929,0.0,1.0
2020-09-25,37.47,37.49,36.64,36.64,13416,36.9618954488976,36.9816242428389,36.1431505003365,36.1431505003365,13600.4258952308,0.0,1.0
2020-09-28,38.09,38.2,37.88,37.99,18156,37.5734880610758,37.6819964277526,37.3663357246929,37.4748440913697,18405.5853125977,0.0,1.0
2020-09-29,38.31,38.4633,38.2544,38.32,15113,37.7905047944294,37.9417259999889,37.7356587472727,37.8003691914,15320.7540663851,0.0,1.0
2020-09-30,38.58,38.8818,38.3,38.52,14382,38.056843512636,38.3545510132092,37.7806403974588,37.9976571308123,14579.7052195296,0.0,1.0
2020-10-01,39.17,39.17,38.78,38.78,13890,38.6388429339023,38.6388429339023,38.2541314520483,38.2541314520483,14080.9418369675,0.0,1.0
2020-10-02,38.75,38.94,38.4699,38.79,11931,38.2245382611365,38.4119618035782,37.9482365019895,38.2639958490189,12095.0120271317,0.0,1.0
2020-10-05,39.5055,39.5055,39.05,39.05,15699,38.9697934522665,38.9697934522665,38.5204701702549,38.5204701702549,15914.8096399246,0.0,1.0
2020-10-06,39.2086,39.84,39.19,39.6,28949,38.6769195062089,39.2997575309336,38.6585717278436,39.0630120036388,29346.9535808763,0.0,1.0
2020-10-07,39.965,41.0397,39.49,40.0,30248,39.4230624930663,40.4831892354984,38.954503636962,39.4575878824635,30663.8105604458,0.0,1.0
2020-10-08,40.34,40.59,40.24,40.47,26786,39.7929773794644,40.0395873037298,39.6943334097582,39.9212145400824,27154.2194416854,0.0,1.0
2020-10-09,40.87,41.085,40.52,40.52,19822,40.315790418907,40.5278749537753,39.9705365249355,39.9705365249355,20094.4873356637,0.0,1.0
2020-10-12,41.0402,41.27,40.925,41.17,19635,40.4836824553469,40.7103662977317,40.3700446022454,40.6117223280255,19904.9167004216,0.0,1.0
2020-10-13,41.21,41.28,40.9902,41.0,14817,40.651179915908,40.7202306947023,40.4343604704938,40.444027579525,15020.6850394778,0.0,1.0
2020-10-14,41.09,41.5,40.89,41.5,20760,40.5328071522606,40.9372474280558,40.3355192128483,40.9372474280558,21045.3817520118,0.0,1.0
2020-10-15,40.975,41.15,40.341,41.15,24952,40.4193665870985,40.5919935340843,39.7939638191615,40.5919935340843,25295.0079709152,0.0,1.0
2020-10-16,40.945,41.29,40.945,41.14,21555,40.3897733961866,40.7300950916729,40.3897733961866,40.5821291371137,21851.310388469,0.0,1.0
2020-10-19,40.5398,41.345,40.53,41.16,19411,39.9900680309373,40.7843492750113,39.9804009219061,40.6018579310549,19677.8374368161,0.0,1.0
2020-10-20,40.71,41.01,40.69,40.94,24233,40.1579600673772,40.4538919764957,40.1382312734359,40.3848411977013,24566.12408461,0.0,1.0
2020-10-21,40.15,40.96,40.0759,40.96,16880,39.6055538370227,40.4045699916426,39.5324586554704,40.4045699916426,17112.0445074162,0.0,1.0
2020-10-22,40.225,40.43,39.92,40.35,26329,39.6795368143023,39.8817569521999,39.3786727066985,39.802841776435,26690.9371940617,0.0,1.0
2020-10-23,40.4527,40.46,40.087,40.17,20126,39.9041491333232,39.9113501431118,39.5434081361078,39.6252826309639,20402.6663362712,0.0,1.0
2020-10-26,39.44,40.18,39.01,40.07,42320,38.905181652109,39.6351470279345,38.4810125823725,39.5266386612578,42901.7608740434,0.0,1.0
2020-10-27,39.312,39.7154,39.25,39.46,28986,38.7789173708851,39.1768471446797,38.7177581096673,38.9249104460502,29384.4622092396,0.0,1.0
2020-10-28,38.1964,38.95,38.1964,38.95,26780,37.6784452448432,38.4218262005488,37.6784452448432,38.4218262005488,27148.1369614102,0.0,1.0
2020-10-29,38.56,38.645,37.96,37.96,15847,38.0371147186948,38.120962092945,37.4452509004578,37.4452509004578,16064.8441533782,0.0,1.0
2020-10-30,37.54,38.49,37.485,38.34,37014,37.0309462276919,37.9680639399005,36.9766920443536,37.8200979853412,37522.8208173876,0.0,1.0
2020-11-02,37.8601,38.45,37.6108,38.12,17271,37.3467055747214,37.928606352018,37.1007861582439,37.6030812519877,17508.4194720133,0.0,1.0
2020-11-03,38.7179,38.76,38.22,38.33,20763,38.1928735468608,38.2344026581071,37.7017252216938,37.8102335883706,21048.4229921494,0.0,1.0
2020-11-04,39.71,39.98,39.17,39.98,16497,39.1715203703156,39.4378590885222,38.6388429339023,39.4378590885222,16723.7795165192,0.0,1.0
2020-11-05,41.02,41.11,40.38,40.69,54996,40.4637563734663,40.5525359462018,39.8324349673469,40.1382312734359,55752.0142020059,0.0,1.0
2020-11-06,41.2025,41.27,40.88,40.89,16782,40.64378161818,40.7103662977317,40.3256548158776,40.3355192128483,17012.6973295888,0.0,1.0
2020-11-09,41.18,43.24,41.05,43.24,19207,40.6215867249961,42.653652500943,40.4933495643781,42.653652500943,19471.0331074611,0.0,1.0
2020-11-10,40.22,40.9,39.87,40.9,22987,39.674604615817,40.3453836098189,39.3293507218454,40.3453836098189,23302.9956808043,0.0,1.0
2020-11-11,41.04,42.14,40.73,40.73,17008,40.4834851674075,41.5685688341752,40.1776888613184,40.1776888613184,17241.8040866193,0.0,1.0
2020-11-12,40.6644,41.2494,40.545,41.1,24086,40.1129784171912,40.6900456399722,39.995197517362,40.5426715492312,24417.1033178688,0.0,1.0
2020-11-13,40.8845,41.0013,40.715,40.88,20467,40.3300937945144,40.4453099511312,40.1628922658625,40.3256548158776,20748.3539652421,0.0,1.0
2020-11-16,41.07,41.48,40.8887,41.48,24037,40.5130783583193,40.9175186341146,40.3342368412421,40.9175186341146,24367.4297289552,0.0,1.0
2020-11-17,41.13,41.25,40.72,41.25,16315,40.572264740143,40.6906375037904,40.1678244643478,40.6906375037904,16539.2776148398,0.0,1.0
2020-11-18,40.8628,41.8035,40.86,41.31,42149,40.3086880530882,41.236631876114,40.3059260219364,40.7498238856141,42728.4101862017,0.0,1.0
2020-11-19,41.415,42.01,41.02,41.07,21625,40.8534000538056,41.4403316735572,40.4637563734663,40.5130783583193,21922.2726583457,0.0,1.0
2020-11-20,41.555,41.79,41.39,41.6,28142,40.9915016113942,41.2233149402037,40.8287390613791,41.035891397762,28528.8599838689,0.0,1.0
2020-11-23,41.9,42.0,41.57,41.93,21476,41.3318233068805,41.4304672765866,41.0062982068501,41.3614164977923,21771.2243981795,0.0,1.0
2020-11-24,42.285,42.3,42.0,42.22,15041,41.7116025902492,41.7263991857051,41.4304672765866,41.6474840099402,15247.7643030833,0.0,1.0
2020-11-25,42.45,42.5199,42.1639,42.42,20110,41.8743651402643,41.9433172750889,41.592144742935,41.8447719493525,20386.4463888708,0.0,1.0
2020-11-27,42.945,42.945,42.54,42.63,6410,42.3626527903098,42.3626527903098,41.9631447129999,42.0519242857354,6498.11642728304,0.0,1.0
2020-11-30,42.99,43.15,42.703,43.15,15358,42.4070425766776,42.5648729282074,42.1239343836209,42.5648729282074,15569.1220109537,0.0,1.0
2020-12-01,43.09,43.47,42.96,43.47,17614,42.5056865463838,42.8805336312672,42.3774493857658,42.8805336312672,17856.1345944093,0.0,1.0
2020-12-02,42.83,43.2,42.478,43.2,21401,42.2492122251477,42.6141949130605,41.9019854517821,42.6141949130605,21695.1933947402,0.0,1.0
2020-12-03,42.99,43.319,42.91,42.99,45537,42.4070425766776,42.7315812370109,42.3281274009127,42.4070425766776,46162.9840482352,0.0,1.0
2020-12-04,43.51,43.52,43.25,43.25,31766,42.9199912191496,42.9298556161202,42.6635168979136,42.6635168979136,32202.6780700582,0.0,1.0
2020-12-07,43.56,46.2,43.5,45.0,31854,42.9693132040027,45.5735140042453,42.910126822179,44.3897863677714,32291.8877807604,0.0,1.0
2020-12-08,43.845,43.9299,43.47,43.47,33079,43.2504485176652,43.3341972479458,42.8805336312672,42.8805336312672,33533.7275036031,0.0,1.0
2020-12-09,43.03,43.9078,42.88,43.88,24036,42.4465001645601,43.3123969306407,42.2985342100008,43.2849739070624,24366.4159822426,0.0,1.0
2020-12-10,43.17,43.2,42.78,42.83,26215,42.5846017221487,42.6141949130605,42.1998902402947,42.2492122251477,26575.3700688338,0.0,1.0
2020-12-11,43.1299,43.27,42.771,43.15,25823,42.5450454902965,42.6832456918548,42.1910122830211,42.5648729282074,26177.9813575242,0.0,1.0
2020-12-14,43.45,43.83,43.43,43.5,21109,42.8608048373259,43.2356519222093,42.8410760433847,42.910126822179,21399.179354683,0.0,1.0
2020-12-15,44.16,44.2099,43.75,43.82,26957,43.5611770222396,43.610400363123,43.1567367464444,43.2257875252387,27327.5701295272,0.0,1.0
2020-12-16,44.4,46.2,44.12,46.2,30664,43.7979225495344,45.5735140042453,43.5217194343572,45.5735140042453,31085.5291928561,0.0,1.0
2020-12-17,45.06,45.188,44.83,44.83,30395,44.4489727495951,44.575237030819,44.2220916192709,44.2220916192709,30812.8313271869,0.0,1.0
2020-12-18,45.6,45.65,45.3181,45.505,39003,44.9816501860083,45.0309721708614,44.7035728354067,44.8879384147875,39539.1630285992,0.0,1.0
2020-12-21,45.53,45.679,44.687,45.38,33492,44.912599407214,45.0595789220762,44.0810307425911,44.7646334526548,33952.4048958758,0.0,1.0
2020-12-22,46.17,46.17,45.511,45.66,37515,45.7106587153278,45.7106587153278,45.0582150485874,45.2057326606425,37891.9840290816,0.16903,1.0
2020-12-23,46.28,46.68,46.28,46.55,26862,45.8195643349657,46.215584770013,45.8195643349657,46.0868781286226,27131.9332264212,0.0,1.0
2020-12-24,46.1997,46.35,46.17,46.34,7718,45.74006323263,45.888867911099,45.7106587153278,45.8789674002228,7795.55731671204,0.0,1.0
2020-12-28,46.21,46.8,46.2,46.67,20128,45.7502607588325,46.3343909005272,45.7403602479563,46.2056842591368,20330.26401539,0.0,1.0
2020-12-29,45.87,46.55,45.72,46.55,26298,45.4136433890423,46.0868781286226,45.2651357258996,46.0868781286226,26562.2656536529,0.0,1.0
2020-12-30,46.295,46.58,46.22,46.58,23794,45.83441510128,46.1165796612512,45.7601612697087,46.1165796612512,24033.1032383838,0.0,1.0
2020-12-31,46.24,46.32,46.095,46.32,14747,45.779962291461,45.8591663784705,45.6364048837564,45.8591663784705,14895.1909496699,0.0,1.0
2021-01-04,45.925,46.83,45.26,46.58,30740,45.4680961988613,46.3640924331557,44.8097122255953,46.1165796612512,31048.9028136471,0.0,1.0
2021-01-05,46.27,46.2928,45.9,45.9,20192,45.8096638240896,45.8322369888873,45.4433449216709,45.4433449216709,20394.9071442147,0.0,1.0
2021-01-06,46.56,46.98,46.13,46.79,54754,46.0967786394988,46.5126000962984,45.671056671823,46.324490389651,55304.216807366,0.0,1.0
2021-01-07,47.8458,47.89,46.1598,47.02,25067,47.3697863279582,47.4135465860309,45.7005601942341,46.5522021398031,25318.895472664,0.0,1.0
2021-01-08,48.37,48.56,48.0,48.4,120904,47.8887711080876,48.076880814735,47.5224522056689,47.9184726407161,122118.950741092,0.0,1.0
2021-01-11,47.69,47.98,47.4793,47.64,27819,47.2155363685073,47.5026511839165,47.0069326043461,47.1660338141264,28098.550012129,0.0,1.0
2021-01-12,47.5157,47.92,47.1499,47.63,41147,47.0429704639354,47.4432481186594,46.6808097760847,47.1561333032502,41560.4815898873,0.0,1.0
2021-01-13,47.48,47.81,47.2974,47.7,36086,47.0076256401075,47.3343424990214,46.8268423115084,47.2254368793835,36448.624168291,0.0,1.0
2021-01-14,47.63,47.9572,47.617,47.7,28497,47.1561333032502,47.4800780191188,47.1432626391111,47.2254368793835,28783.3631581165,0.0,1.0
2021-01-15,46.84,47.469,46.68,47.44,24907,46.3739929440319,46.9967350781437,46.215584770013,46.9680235966027,25157.287650602,0.0,1.0
2021-01-19,47.82,48.18,47.46,48.18,30381,47.3442430098976,47.7006614014401,46.9878246183551,47.7006614014401,30686.2952628956,0.0,1.0
2021-01-20,48.65,48.8599,48.43,48.58,40380,48.1659854126206,48.3737971359117,47.9481741733447,48.0966818364874,40785.774092878,0.0,1.0
2021-01-21,48.64,49.02,48.38,48.88,16705,48.1560849017445,48.5323043150394,47.8986716189638,48.3936971627728,16872.8666721527,0.0,1.0
2021-01-22,48.62,48.71,48.35,48.71,44091,48.1362838799921,48.2253884778777,47.8689700863352,48.2253884778777,44534.0655158267,0.0,1.0
2021-01-25,48.53,49.055,47.99,48.32,21455,48.0471792821065,48.566956103106,47.5125516947927,47.8392685537067,21670.598889616,0.0,1.0
2021-01-26,48.41,48.94,48.237,48.87,29209,47.9283731515923,48.4531002280299,47.7570943134344,48.3837966518966,29502.517966292,0.0,1.0
2021-01-27,47.2,47.95,46.95,47.82,30801,46.7304113355744,47.472949651288,46.4828985636699,47.3442430098976,31110.5157958082,0.0,1.0
2021-01-28,47.7,47.96,47.275,47.38,42828,47.2254368793835,47.4828501621642,46.8046651671458,46.9086205313457,43258.3737704253,0.0,1.0
2021-01-29,46.67,47.53,46.295,47.53,25841,46.2056842591368,47.0571281944884,45.83441510128,47.0571281944884,26100.6733118885,0.0,1.0
2021-02-01,47.715,47.76,47.0999,47.13,18405,47.2402876456977,47.2848399446405,46.6313072217038,46.6611077594411,18589.9497815606,0.0,1.0
2021-02-02,48.7,49.2035,48.29,48.29,19948,48.2154879670016,48.7139786896173,47.8095670210781,47.8095670210781,20148.4552155703,0.0,1.0
2021-02-03,48.51,49.7074,48.3883,48.84,37533,48.0273782603541,49.212865432668,47.906889042991,48.3540951192681,37910.1649090636,0.0,1.0
2021-02-04,49.02,49.02,48.74,48.83,20765,48.5323043150394,48.5323043150394,48.2550900105063,48.3441946083919,20973.665156974,0.0,1.0
2021-02-05,49.41,49.49,49.06,49.37,19479,48.9184242392104,48.9976283262199,48.5719063585441,48.8788221957057,19674.7422871513,0.0,1.0
2021-02-08,50.07,50.15,49.8487,49.98,30412,49.5718579570384,49.6510620440478,49.3527596513485,49.4827533591527,30717.6067784201,0.0,1.0
2021-02-09,50.465,50.58,49.98,50.29,46019,49.9629281366475,50.0767840117236,49.4827533591527,49.7896691963143,46481.4397716729,0.0,1.0
2021-02-10,50.1232,50.98,50.0,50.98,24878,49.6245286748996,50.4728044467708,49.5025543809051,50.4728044467708,25127.9962328533,0.0,1.0
2021-02-11,50.7,50.87,50.4,50.53,21294,50.1955901422378,50.3638988271328,49.8985748159523,50.0272814573427,21507.9810186662,0.0,1.0
2021-02-12,50.9306,50.98,50.4066,50.75,29822,50.4238959230425,50.4728044467708,49.9051091531306,50.2450926966187,30121.6779345668,0.0,1.0
2021-02-16,50.885,51.5499,50.82,51.42,39341,50.3787495934471,51.0370345616044,50.3143962727519,50.9084269253228,39736.3332983633,0.0,1.0
2021-02-17,50.17,50.8,49.659,50.8,23364,49.6708630658002,50.2945952509996,49.1649469600273,50.2945952509996,23598.7822165924,0.0,1.0
2021-02-18,49.62,49.86,49.03,49.86,23829,49.1263349676102,49.3639472286386,48.5422048259155,49.3639472286386,24068.4549494598,0.0,1.0
2021-02-19,49.97,50.3,49.87,49.89,20983,49.4728528482765,49.7995697071905,49.3738477395147,49.3936487612671,21193.8558145334,0.0,1.0
2021-02-22,48.53,49.49,48.53,49.39,35096,48.0471792821065,48.9976283262199,48.0471792821065,48.898623217458,35448.6757692829,0.0,1.0
2021-02-23,47.72,48.0,46.384,48.0,37785,47.2452379011358,47.5224522056689,45.922529648078,47.5224522056689,38164.6972288111,0.0,1.0
2021-02-24,47.9473,47.97,46.99,47.27,36410,47.4702765133514,47.4927506730403,46.5225006071746,46.7997149117077,36775.8800079665,0.0,1.0
2021-02-25,46.4777,47.94,46.22,47.94,69297,46.0152974349878,47.4630491404118,45.7601612697087,47.4630491404118,69993.357783907,0.0,1.0
2021-02-26,46.4,46.7191,45.66,46.64,34188,45.9383704654799,46.2542957675389,45.2057326606425,46.1759827265083,34531.5513790815,0.0,1.0
2021-03-01,47.58,47.6287,47.07,47.07,21477,47.1066307488693,47.1548462368363,46.6017046941841,46.6017046941841,21692.8199651496,0.0,1.0
2021-03-02,46.875,47.591,46.86,47.55,9289,46.4086447320985,47.1175213108331,46.3937939657842,47.0769292162407,9382.34411958255,0.0,1.0
2021-03-03,45.1706,46.38,44.9966,46.38,27565,44.7212016583622,45.9185694437276,44.5489327691167,45.9185694437276,27841.9975946058,0.0,1.0
2021-03-04,43.56,44.93,43.0587,44.9,59243,43.1266253766445,44.4829953666813,42.6303127664216,44.4532938340528,59838.3262650909,0.0,1.0
2021-03-05,43.83,44.49,42.04,44.49,38542,43.3939391703014,44.0473728881294,41.621747723465,44.0473728881294,38929.3042369416,0.0,1.0
2021-03-08,42.76,43.92,42.7462,43.69,30547,42.33458450655,43.483043768187,42.3209218015409,43.2553320180349,30853.9633782849,0.0,1.0
2021-03-09,44.22,44.42,43.83,43.93,15079,43.7800590944725,43.9780693119961,43.3939391703014,43.4929442790632,15230.5271804484,0.0,1.0
2021-03-10,44.35,44.91,44.22,44.82,23098,43.9087657358628,44.4631943449289,43.7800590944725,44.3740897470433,23330.1092124144,0.0,1.0
2021-03-11,45.87,45.92,45.135,45.38,23751,45.4136433890423,45.4631459434232,44.685955839643,44.9285183561095,23989.6711362047,0.0,1.0
2021-03-12,45.52,45.52,44.85,45.41,16901,45.067125508376,45.067125508376,44.4037912796719,44.958219888738,17070.8362541786,0.0,1.0
2021-03-15,45.93,45.93,45.47,45.54,22938,45.4730464542994,45.4730464542994,45.0176229539951,45.0869265301284,23168.5013903525,0.0,1.0
2021-03-16,45.77,46.25,45.615,46.17,23543,45.3146382802805,45.7898628023372,45.1611803616997,45.7106587153278,23779.5809675242,0.0,1.0
2021-03-17,45.71,45.86,45.0,45.67,24939,45.2552352150234,45.4037428781661,44.5522989428146,45.2156331715187,25189.6092150145,0.0,1.0
2021-03-18,44.315,45.47,44.27,45.47,30611,43.8741139477962,45.0176229539951,43.8295616488534,45.0176229539951,30918.6065071096,0.0,1.0
2021-03-19,44.68,44.82,44.09,44.49,18146,44.2354825947768,44.3740897470433,43.6513524530821,44.0473728881294,18328.3471195979,0.0,1.0
2021-03-22,45.19,45.285,44.93,44.98,12980,44.740408649462,44.8344635027857,44.4829953666813,44.5324979210622,13110.4345647735,0.0,1.0
2021-03-23,44.52,45.06,44.4516,45.06,18335,44.0770744207579,44.6117020080717,44.0093549263648,44.6117020080717,18519.2463594085,0.0,1.0
2021-03-24,43.875,44.9,43.875,44.9,18990,43.4384914692442,44.4532938340528,43.4384914692442,44.4532938340528,19180.8283809746,0.0,1.0
2021-03-25,43.84,43.93,43.01,43.48,23144,43.4038396811776,43.4929442790632,42.5820972784546,43.0474212896351,23376.5714612572,0.0,1.0
2021-03-26,44.72,44.72,43.91,44.11,27626,44.2750846382815,44.2750846382815,43.4731432573108,43.6711534748345,27903.6105767669,0.0,1.0
2021-03-29,44.24,44.65,44.0354,44.21,31732,43.7998601162248,44.2057810621482,43.5972956636982,43.7701585835963,32050.871310431,0.0,1.0
2021-03-30,44.25,44.31,43.89,43.8921,21282,43.809760627101,43.8691636923581,43.4533422355585,43.4554213428425,21495.8604320116,0.0,1.0
2021-03-31,44.94,45.14,44.4812,44.88,25366,44.4928958775575,44.6909060950811,44.0386604385583,44.4334928123004,25620.9000901422,0.0,1.0
2021-04-01,45.89,46.11,45.655,45.68,18842,45.4334444107947,45.6512556500707,45.2007824052044,45.2255336823949,19031.3411455673,0.0,1.0
2021-04-05,46.39,46.39,46.12,46.38,53408,45.9284699546037,45.9284699546037,45.6611561609469,45.9185694437276,53944.6910042701,0.0,1.0
2021-04-06,46.41,46.62,46.25,46.29,76851,45.9482709763561,46.1561817047559,45.7898628023372,45.8294648458419,77623.2670830055,0.0,1.0
2021-04-07,45.9646,46.41,45.94,46.41,14487,45.507302221931,45.9482709763561,45.4829469651756,45.9482709763561,14632.5782388193,0.0,1.0
2021-04-08,46.67,46.7,46.29,46.29,9687,46.2056842591368,46.2353857917654,45.8294648458419,45.8294648458419,9784.34357696158,0.0,1.0
2021-04-09,46.9,46.9,46.425,46.66,40580,46.433396009289,46.433396009289,45.9631217426704,46.1957837482606,40987.7838704553,0.0,1.0
2021-04-12,46.8025,46.8518,46.4863,46.78,15659,46.3368660282462,46.3856755468658,46.0238118743414,46.3145898787748,15816.3555354229,0.0,1.0
2021-04-13,47.245,47.285,46.87,46.87,16402,46.7749636345172,46.8145656780219,46.4036944766604,46.4036944766604,16566.8218591229,0.0,1.0
2021-04-14,46.89,47.608,46.89,47.33,33264,46.4234954984128,47.1343521793226,46.4234954984128,46.8591179769648,33598.2662066739,0.0,1.0
2021-04-15,47.4204,47.4872,47.2,47.2,11826,46.9486185952854,47.0147540079383,46.7304113355744,46.7304113355744,11944.8381481519,0.0,1.0
2021-04-16,47.53,47.65,47.375,47.65,10707,47.0571281944884,47.1759343250025,46.9036702759076,47.1759343250025,10814.5934426063,0.0,1.0
2021-04-19,47.05,47.56,46.7865,47.56,28554,46.5819036724317,47.0868297271169,46.3210252108443,47.0868297271169,28840.935944726,0.0,1.0
2021-04-20,46.4,46.92,46.1801,46.79,19044,45.9383704654799,46.4531970310413,45.7206582313127,46.324490389651,19235.3710209205,0.0,1.0
2021-04-21,47.01,47.01,46.182,46.29,13366,46.542301628927,46.542301628927,45.7225393283792,45.8294648458419,13500.3134354979,0.0,1.0
2021-04-22,47.175,47.59,46.95,47.2,13924,46.7056600583839,47.1165312597455,46.4828985636699,46.7304113355744,14063.9207149389,0.0,1.0
2021-04-23,47.88,47.915,47.43,47.43,10392,47.4036460751547,47.4382978632213,46.9581230857266,46.9581230857266,10496.4280429219,0.0,1.0
2021-04-26,48.26,48.31,47.97,47.97,10451,47.7798654884496,47.8293680428305,47.4927506730403,47.4927506730403,10556.0209273073,0.0,1.0
2021-04-27,48.06,48.27,47.9,48.27,14389,47.581855270926,47.7897659993258,47.4234470969071,47.7897659993258,14533.5934478063,0.0,1.0
2021-04-28,47.96,48.12,47.89,48.01,21320,47.4828501621642,47.6412583361831,47.4135465860309,47.5323527165451,21534.2422897513,0.0,1.0
2021-04-29,47.4184,48.11,47.13,48.11,23547,46.9466384931102,47.6313578253069,46.6611077594411,47.6313578253069,23783.6211630757,0.0,1.0
2021-04-30,46.57,47.09,46.294,46.99,19914,46.106679150375,46.6215057159364,45.8334250501924,46.5225006071746,20114.1135533822,0.0,1.0
2021-05-03,46.2101,46.84,46.2101,46.84,12328,45.7503597639412,46.3739929440319,45.7503597639412,46.3739929440319,12451.8826898712,0.0,1.0
2021-05-04,45.15,45.64,44.76,45.64,16760,44.7008066059573,45.1859316388902,44.3146866817862,45.1859316388902,16928.4193609865,0.0,1.0
2021-05-05,45.06,45.54,45.02,45.51,41300,44.6117020080717,45.0869265301284,44.5720999645669,45.0572249974998,41715.019069734,0.0,1.0
2021-05-06,44.86,44.93,44.355,44.93,13722,44.413691790548,44.4829953666813,43.9137159913009,44.4829953666813,13859.8908395857,0.0,1.0
2021-05-07,45.2439,45.56,45.175,45.28,16680,44.7937724030846,45.1067275518807,44.7255578831477,44.8295132473476,16847.6154499555,0.0,1.0
2021-05-10,44.2809,45.15,44.28,45.15,25360,43.8403532057084,44.7008066059573,43.8394621597295,44.7008066059573,25614.8397968149,0.0,1.0
2021-05-11,44.2537,44.38,43.02,43.26,24255,43.8134238161252,43.9384672684914,42.5919977893307,42.8296100503591,24498.7357756997,0.0,1.0
2021-05-12,43.0618,43.8,43.061,43.8,13177,42.6333819247932,43.3642376376729,42.6325898839231,43.3642376376729,13309.4141956873,0.0,1.0
2021-05-13,43.1716,43.545,42.8201,43.44,17059,42.7420895342136,43.1117746103302,42.3940865769159,43.0078192461303,17230.4239784647,0.0,1.0
2021-05-14,44.22,44.2724,43.56,43.58,13197,43.7800590944725,43.8319377714636,43.1266253766445,43.1464263983969,13329.615173445,0.0,1.0
2021-05-17,44.04,44.049,43.4,43.92,17221,43.6018498987012,43.6107603584898,42.9682172026256,43.483043768187,17394.0518983024,0.0,1.0
2021-05-18,44.13,44.5,44.125,44.13,17527,43.6909544965868,44.0572733990055,43.6860042411487,43.6909544965868,17703.1268579958,0.0,1.0
2021-05-19,44.15,44.15,43.5,43.5,10420,43.7107555183392,43.7107555183392,43.0672223113874,43.0672223113874,10524.7094117828,0.0,1.0
2021-05-20,45.17,45.1905,44.47,44.47,14510,44.7206076277097,44.7409036750058,44.027571866377,44.027571866377,14655.8093632407,0.0,1.0
2021-05-21,45.2003,45.5,45.2,45.4,13860,44.7506061756645,45.0473244866236,44.7503091603382,44.9483193778618,13999.2775861141,0.0,1.0
2021-05-24,45.67,45.76,45.55,45.61,16486,45.2156331715187,45.3047377694043,45.0968270410045,45.1562301062616,16651.6659657054,0.0,1.0
2021-05-25,45.81,46.08,45.69,46.08,19525,45.3542403237852,45.6215541174421,45.2354341932711,45.6215541174421,19721.2045359941,0.0,1.0
2021-05-26,46.045,46.12,45.98,46.01,11148,45.5869023293755,45.6611561609469,45.5225490086803,45.5522505413089,11260.0250021645,0.0,1.0
2021-05-27,46.1563,46.21,45.78,46.02,14059,45.6970950154274,45.7502607588325,45.3245387911567,45.562151052185,14200.2773148036,0.0,1.0
2021-05-28,46.2034,46.54,46.2034,46.54,14028,45.7437264216542,46.0769776177465,45.7437264216542,46.0769776177465,14168.9657992791,0.0,1.0
2021-06-01,46.0592,46.48,45.97,46.48,13685,45.6009610548197,46.0175745524894,45.5126484978041,46.0175745524894,13822.5190307339,0.0,1.0
2021-06-02,46.08,46.1621,45.98,46.02,5206,45.6215541174421,45.7028373117356,45.5225490086803,45.562151052185,5258.31451033984,0.0,1.0
2021-06-03,45.56,45.82,45.39,45.58,10869,45.1067275518807,45.3641408346614,44.9384188669856,45.1265285736331,10978.221362444,0.0,1.0
2021-06-04,46.138,46.1612,45.7048,45.91,7034,45.678977080524,45.7019462657567,45.2500869493678,45.453245432547,7104.68387739731,0.0,1.0
2021-06-07,46.17,46.269,46.021,46.07,8911,45.7106587153278,45.8086737730019,45.5631411032727,45.611653606566,9000.54563996124,0.0,1.0
2021-06-08,46.455,46.65,46.27,46.44,9754,45.9928232752989,46.1858832373844,45.8096638240896,45.9779725089846,9852.01685245001,0.0,1.0
2021-06-09,46.328,46.72,46.325,46.72,10433,45.8670867871714,46.2551868135177,45.8641166339086,46.2551868135177,10537.8400473253,0.0,1.0
2021-06-10,46.9,46.9,46.27,46.27,7620,46.433396009289,46.433396009289,45.8096638240896,45.8096638240896,7696.5725256991,0.0,1.0
2021-06-11,47.1718,47.1718,46.93,46.94,5915,46.7024918949036,46.7024918949036,46.4630975419175,46.4729980527937,5974.43917185173,0.0,1.0
2021-06-14,47.567,47.57,47.26,47.26,10977,47.0937600847302,47.0967302379931,46.7898144008315,46.7898144008315,11087.3066423359,0.0,1.0
2021-06-15,47.27,47.63,47.27,47.63,7185,46.7997149117077,47.1561333032502,46.7997149117077,47.1561333032502,7257.20125946825,0.0,1.0
2021-06-16,47.1607,47.459,46.84,47.39,13905,46.691502327831,46.9868345672675,46.3739929440319,46.9185210422218,14044.729786069,0.0,1.0
2021-06-17,47.62,47.67,46.92,46.92,10590,47.146232792374,47.1957353467549,46.4531970310413,46.4531970310413,10696.4177227236,0.0,1.0
2021-06-18,47.33,47.51,47.21,47.39,6126,46.8591179769648,47.037327172736,46.7403118464506,46.9185210422218,6187.55948719589,0.0,1.0
2021-06-21,47.72,47.76,47.02,47.4,7666,47.2452379011358,47.2848399446405,46.5522021398031,46.928421553098,7743.03477454191,0.0,1.0
2021-06-22,48.1754,48.1754,47.7,47.7,5313,47.6961071664371,47.6961071664371,47.2254368793835,47.2254368793835,5366.38974134375,0.0,1.0
2021-06-23,48.0776,48.189,48.0776,48.11,4215,47.599280170068,47.7095718612287,47.599280170068,47.6313578253069,4257.3560624438,0.0,1.0
2021-06-24,48.635,48.6699,48.541,48.57,5654,48.1511346463064,48.1856874292642,48.0580698440703,48.0867813256112,5710.81641211322,0.0,1.0
2021-06-25,48.7,48.74,48.61,48.67,14248,48.2154879670016,48.2550900105063,48.1263833691159,48.185786434373,14391.1765546143,0.0,1.0
2021-06-28,48.92,48.92,48.795,48.89,13162,48.4332992062775,48.4332992062775,48.3095428203253,48.403597673649,13294.263462369,0.0,1.0
2021-06-29,49.16,49.2188,49.01,49.01,8291,48.6709114673059,48.7291264712578,48.5224038041632,48.5224038041632,8374.31532947129,0.0,1.0
2021-06-30,48.594,48.98,48.5,48.98,11543,48.110542551714,48.4927022715346,48.0174777494779,48.4927022715346,11658.9943128799,0.0,1.0
2021-07-01,48.6577,48.7099,48.46,48.47,6554,48.1736088059953,48.225289472769,47.9778757059732,47.9877762168494,6619.86041121154,0.0,1.0
2021-07-02,48.8044,48.86,48.6968,48.85,9722,48.3188493005489,48.3738961410205,48.2123198035212,48.3639956301443,9819.69528803762,0.0,1.0
2021-07-06,49.0,49.0,48.758,48.82,8842,48.512503293287,48.512503293287,48.2729109300834,48.3342940975157,8930.85226669704,0.0,1.0
2021-07-07,49.13,49.43,48.99,49.41,10317,48.6412099346773,48.9382252609628,48.5026027824108,48.9184242392104,10420.6743763304,0.0,1.0
2021-07-08,48.5214,48.591,48.005,48.44,7887,48.038664842753,48.1075723984512,47.527402461107,47.9580746842208,7966.25557876493,0.0,1.0
2021-07-09,49.0,49.0399,48.57,48.64,8288,48.512503293287,48.552006331683,48.0867813256112,48.1560849017445,8371.28518280763,0.0,1.0
2021-07-12,49.0138,49.28,48.951,49.28,4471,48.5261659982961,48.7897175978201,48.4639907899937,48.7897175978201,4515.92857774288,0.0,1.0
2021-07-13,48.7944,49.12,48.78,48.96,5497,48.3089487896727,48.6313094238012,48.294692054011,48.4729012497823,5552.23873671496,0.0,1.0
2021-07-14,48.4017,49.22,48.4017,49.22,12461,47.9201557275651,48.730314532563,47.9201557275651,48.730314532563,12586.2191919602,0.0,1.0
2021-07-15,47.9466,48.22,47.745,48.22,7794,47.4695834775901,47.7402634449449,47.2699891783263,47.7402634449449,7872.32103219144,0.0,1.0
2021-07-16,47.8087,48.179,47.8087,48.12,7595,47.3330554326075,47.6996713503525,47.3330554326075,47.6412583361831,7671.32130350194,0.0,1.0
2021-07-19,47.2251,47.28,46.9176,47.18,11928,46.7552616178736,46.8096154225839,46.450820908431,46.710610313822,12047.8631347164,0.0,1.0
2021-07-20,48.1667,48.3209,47.39,47.48,7665,47.6874937219748,47.8401595996855,46.9185210422218,47.0076256401075,7742.02472565403,0.0,1.0
2021-07-21,48.69,48.69,48.26,48.26,7058,48.2055874561254,48.2055874561254,47.7798654884496,47.7798654884496,7128.92505070659,0.0,1.0
2021-07-22,48.8581,48.95,48.72,48.72,7025,48.372015043954,48.4630007389061,48.2352889887539,48.2352889887539,7095.59343740632,0.0,1.0
2021-07-23,49.1519,49.18,48.8001,49.01,7389,48.6628920534962,48.6907124890582,48.3145920808721,48.5224038041632,7463.2512325972,0.0,1.0
2021-07-26,48.8154,49.0,48.715,49.0,5660,48.3297398625127,48.512503293287,48.2303387333158,48.512503293287,5716.87670544054,0.0,1.0
2021-07-27,48.5315,48.85,48.01,48.85,5892,48.0486643587379,48.3639956301443,47.5323527165451,48.3639956301443,5951.20804743033,0.0,1.0
2021-07-28,49.055,49.13,48.6,48.6,7400,48.566956103106,48.6412099346773,48.1164828582397,48.1164828582397,7474.36177036396,0.0,1.0
2021-07-29,49.3557,49.559,49.13,49.13,14652,48.8646644651527,49.0659418512655,48.6412099346773,48.6412099346773,14799.2363053207,0.0,1.0
2021-07-30,49.51,49.5968,49.01,49.01,9185,49.0174293479722,49.1033657823775,48.5224038041632,48.5224038041632,9277.2990352423,0.0,1.0
2021-08-02,49.688,49.97,49.59,49.93,19082,49.1936584415682,49.4728528482765,49.0966334349817,49.4332508047718,19273.7528786602,0.0,1.0
2021-08-03,49.94,50.0,49.63,50.0,8394,49.443151315648,49.5025543809051,49.1362354784864,49.5025543809051,8478.35036492366,0.0,1.0
2021-08-04,50.1686,50.185,49.95,50.08,7339,49.6694769942775,49.6857138321144,49.4530518265242,49.5817584679145,7412.74878820285,0.0,1.0
2021-08-05,50.4243,50.4799,50.35,50.39,11613,49.9226330573815,49.977679897853,49.8490722615714,49.8886743050762,11729.697735032,0.0,1.0
2021-08-06,50.1,50.25,49.92,50.24,19905,49.6015594896669,49.7500671528096,49.4233502938956,49.7401666419334,20105.0231133912,0.0,1.0
2021-08-09,50.115,50.229,50.01,50.15,8353,49.6164102559812,49.7292760799696,49.5124548917813,49.6510620440478,8436.93836052029,0.0,1.0
2021-08-10,49.69,50.25,49.67,50.25,15379,49.1956385437435,49.7500671528096,49.1758375219911,49.7500671528096,15533.5418468145,0.0,1.0
2021-08-11,49.66,50.07,49.38,50.07,8596,49.1659370111149,49.5718579570384,48.8887227065819,49.5718579570384,8682.38024027685,0.0,1.0
2021-08-12,49.7125,49.7188,49.435,49.45,4238,49.2179146932149,49.2241520150669,48.9431755164009,48.9580262827151,4280.5871868652,0.0,1.0
2021-08-13,49.6357,49.7899,49.6357,49.71,3218,49.1418787696858,49.2945446473965,49.1418787696858,49.2154395654958,3250.33732122044,0.0,1.0
2021-08-16,49.286,49.54,49.05,49.54,5012,48.7956579043458,49.0471308806008,48.5620058476679,49.0471308806008,5062.36502608975,0.0,1.0
2021-08-17,48.9226,49.05,48.512,48.91,8672,48.4358733391053,48.5620058476679,48.0293583625294,48.4233986954014,8759.14395575626,0.0,1.0
2021-08-18,48.71,49.12,48.71,49.01,7642,48.2253884778777,48.6313094238012,48.2253884778777,48.5224038041632,7718.79360123263,0.0,1.0
2021-08-19,48.6854,48.88,48.42,48.42,17114,48.2010332211223,48.3936971627728,47.9382736624685,47.9382736624685,17285.9766672985,0.0,1.0
2021-08-20,49.2786,49.288,48.82,48.82,3992,48.7883315262974,48.797638006521,48.3342940975157,48.3342940975157,4032.11516044499,0.0,1.0
2021-08-23,50.11,50.12,49.54,49.54,5774,49.6114600005431,49.6213605114193,49.0471308806008,49.0471308806008,5832.02227865966,0.0,1.0
2021-08-24,50.64,50.64,50.39,50.39,7113,50.1361870769807,50.1361870769807,49.8886743050762,49.8886743050762,7184.47773954038,0.0,1.0
2021-08-25,50.6788,50.7899,50.54,50.6,7508,50.1746010591803,50.2845957350146,50.0371819682189,50.096585033476,7583.44705025575,0.0,1.0
2021-08-26,50.311,50.6586,50.3,50.43,5947,49.8104602691543,50.1546020272104,49.7995697071905,49.9282763485809,6006.76073626412,0.0,1.0
2021-08-27,50.897,50.95,50.43,50.43,13745,50.3906302064985,50.4431029141423,49.9282763485809,49.9282763485809,13883.1219640071,0.0,1.0
2021-08-30,51.25,51.29,51.1,51.1,7875,50.7401182404277,50.7797202839324,50.591610577285,50.591610577285,7954.1349921103,0.0,1.0
2021-08-31,51.1377,51.43,51.04,51.43,14936,50.6289355032882,50.918327436199,50.5322075120279,50.918327436199,15086.0901894806,0.0,1.0
2021-09-01,51.4533,51.62,51.26,51.26,6524,50.9413956265405,51.1064371428464,50.7500187513039,50.7500187513039,6589.55894457493,0.0,1.0
2021-09-02,51.7,52.645,51.58,51.87,14315,51.1856412298559,52.121239507655,51.0668350993417,51.3539499147509,14458.8498301027,0.0,1.0
2021-09-03,51.8987,52.095,51.61,51.61,22299,51.3823643809656,51.576711409465,51.0965366319702,51.0965366319702,22523.0801509927,0.0,1.0
2021-09-07,51.6843,51.89,51.6399,51.89,10248,51.1700974277803,51.3737509365033,51.12613915949,51.3737509365033,10350.9810030662,0.0,1.0
2021-09-08,51.3328,51.61,51.205,51.61,7700,50.8220944704825,51.0965366319702,50.6955659414849,51.0965366319702,7777.37643673007,0.0,1.0
2021-09-09,51.27,51.64,51.27,51.58,14044,50.7599192621801,51.1262381645988,50.7599192621801,51.0668350993417,14185.1265814853,0.0,1.0
2021-09-10,50.94,51.64,50.94,51.64,7027,50.4332024032661,51.1262381645988,50.4332024032661,51.1262381645988,7097.6135351821,0.0,1.0
2021-09-13,50.7545,51.21,50.43,51.21,14170,50.2495479265129,50.700516196923,49.9282763485809,50.700516196923,14312.3927413591,0.0,1.0
2021-09-14,50.6037,51.05,50.5488,51.05,9925,50.1002482225001,50.5421080229041,50.0458944177899,50.5421080229041,10024.7352122787,0.0,1.0
2021-09-15,50.8709,50.93,50.5,50.93,18007,50.3647898731117,50.4233018923899,49.9975799247141,50.4233018923899,18187.9503241816,0.0,1.0
2021-09-16,50.9261,50.9999,50.5133,50.58,11413,50.4194406931482,50.4925064634144,50.0107476041795,50.0767840117236,11527.6879574546,0.0,1.0
2021-09-17,50.7046,50.81,50.5,50.81,12320,50.2001443772408,50.3044957618757,49.9975799247141,50.3044957618757,12443.8022987681,0.0,1.0
2021-09-20,49.73,50.5,49.28,50.5,74190,49.2352405872482,49.9975799247141,48.7897175978201,49.9975799247141,74935.5269923381,0.0,1.0
2021-09-21,49.881,50.11,49.825,50.0,15261,49.3847383014785,49.6114600005431,49.3292954405719,49.5025543809051,15414.3560780438,0.0,1.0
2021-09-22,50.38,50.5,50.06,50.27,14164,49.8787737942,49.9975799247141,49.5619574461622,49.769868174562,14306.3324480318,0.0,1.0
2021-09-23,50.8966,51.03,50.73,50.73,30550,50.3902341860635,50.5223070011517,50.2252916748663,50.2252916748663,30856.9935249485,0.0,1.0
2021-09-24,50.71,50.74,50.34,50.51,38404,50.2054906531139,50.2351921857425,49.8391717506952,50.0074804355903,38789.9174904132,0.0,1.0
2021-09-27,50.14,50.58,49.97,50.33,27149,49.6411615331716,50.0767840117236,49.4728528482765,49.8292712398191,27421.8172572448,0.0,1.0
2021-09-28,48.8059,49.5,48.78,49.5,15449,48.3203343771803,49.007528837096,48.294692054011,49.007528837096,15604.2452689666,0.0,1.0
2021-09-29,48.5235,48.96,48.51,48.94,43421,48.040743950037,48.4729012497823,48.0273782603541,48.4531002280299,43857.3327609423,0.0,1.0
2021-09-30,48.48,48.92,48.43,48.91,14079,47.9976767277256,48.4332992062775,47.9481741733447,48.4233986954014,14220.4782925614,0.0,1.0
2021-10-01,48.7586,48.785,48.02,48.54,9965,48.273504960736,48.2996423094491,47.5422532274212,48.0570797929827,10065.1371677942,0.0,1.0
2021-10-04,47.33,48.27,47.07,48.27,12991,46.8591179769648,47.7897659993258,46.6017046941841,47.7897659993258,13121.5451025403,0.0,1.0
2021-10-05,47.82,47.99,47.49,47.49,13692,47.3442430098976,47.5125516947927,47.0175261509837,47.0175261509837,13829.5893729491,0.0,1.0
2021-10-06,47.8248,47.8248,47.21,47.24,9918,47.3489952551182,47.3489952551182,46.7403118464506,46.7700133790791,10017.6648700635,0.0,1.0
2021-10-07,48.48,48.82,48.2,48.2,9891,47.9976767277256,48.3342940975157,47.7204624231925,47.7204624231925,9990.39355009053,0.0,1.0
2021-10-08,47.917,48.59,47.911,48.59,6159,47.4402779653966,48.1065823473636,47.4343376588709,48.1065823473636,6220.89110049617,0.0,1.0
2021-10-11,47.54,48.1,47.51,47.72,16474,47.0670287053646,47.6214573144307,47.037327172736,47.2452379011358,16639.5453790508,0.0,1.0
2021-10-12,47.9243,48.1489,47.77,47.77,15912,47.4475053383362,47.6698708126152,47.2947404555167,47.2947404555167,16071.8979040583,0.0,1.0
2021-10-13,48.675,48.68,48.35,48.41,45579,48.1907366898111,48.1956869452492,47.8689700863352,47.9283731515923,46037.0182610026,0.0,1.0
2021-10-14,49.3806,49.45,49.2,49.2,10698,48.8893167372344,48.9580262827151,48.7105135108106,48.7105135108106,10805.5030026154,0.0,1.0
2021-10-15,49.7756,49.8599,49.57,49.73,15239,49.2803869168436,49.3638482235298,49.0768324132293,49.2352405872482,15392.1350025103,0.0,1.0
2021-10-18,50.0,50.0,49.33,49.64,17801,49.5025543809051,49.5025543809051,48.839220152201,49.1461359893626,17979.8802532769,0.0,1.0
2021-10-19,50.72,50.8299,50.28,50.28,12055,50.2153911639901,50.3241977785194,49.7797686854382,49.7797686854382,12176.1393434781,0.0,1.0
2021-10-20,50.74,51.284,50.62,50.79,11439,50.2351921857425,50.7737799774067,50.1163860552283,50.2846947401234,11553.9492285396,0.0,1.0
2021-10-21,51.03,51.03,50.67,50.67,13013,50.5223070011517,50.5223070011517,50.1658886096092,50.1658886096092,13143.7661780738,0.0,1.0
2021-10-22,50.96,51.19,50.705,51.11,11003,50.4530034250185,50.6807151751706,50.2005403976758,50.6015110881612,11113.5679134209,0.0,1.0
2021-10-25,51.49,51.56,51.024,51.18,13816,50.9777305014561,51.0470340775893,50.516366694626,50.6708146642944,13954.8354350471,0.0,1.0
2021-10-26,51.35,51.8477,51.19,51.84,14989,50.8391233491895,51.3318717754971,50.6807151751706,51.3242483821224,15139.6227805386,0.0,1.0
2021-10-27,50.7975,51.59,50.7975,51.59,14909,50.2921201232805,51.0767356102179,50.2921201232805,51.0767356102179,15058.8188695076,0.0,1.0
2021-10-28,51.55,51.55,51.11,51.24,10751,51.0371335667131,51.0371335667131,50.6015110881612,50.7302177295515,10859.0355936734,0.0,1.0
2021-10-29,51.71,51.71,51.23,51.23,7899,51.195541740732,51.195541740732,50.7203172186753,50.7203172186753,7978.37616541959,0.0,1.0
2021-11-01,52.0829,52.09,51.8401,52.09,14259,51.5647317913048,51.5717611540269,51.3243473872312,51.5717611540269,14402.2870923811,0.0,1.0
2021-11-02,51.81,51.99,51.7,51.84,15542,51.2945468494939,51.4727560452651,51.1856412298559,51.3242483821224,15698.1798155401,0.0,1.0
2021-11-03,52.002,52.03,51.61,51.88,5638,51.4846366583165,51.5123580887698,51.0965366319702,51.3638504256271,5694.65562990703,0.0,1.0
2021-11-04,52.2875,52.589,52.17,52.32,9804,51.7672962438315,52.0657966467484,51.6509652410364,51.7994729041791,9902.51929684436,0.0,1.0
2021-11-05,52.22,52.44,51.89,52.44,13152,51.7004677954173,51.9182790346933,51.3737509365033,51.9182790346933,13284.1629734901,0.0,1.0
2021-11-08,52.64,52.7,52.4,52.4,9271,52.1162892522169,52.175692317474,51.8786769911885,51.8786769911885,9364.16323960058,0.0,1.0
2021-11-09,52.3271,52.91,52.25,52.65,12567,51.8065022669012,52.3836030458738,51.7301693280458,52.1261897630931,12693.2843740762,0.0,1.0
2021-11-10,51.3563,52.2099,51.15,52.2,17860,50.8453606710415,51.6904682794323,50.6411131316659,51.6806667736649,18039.4731376622,0.0,1.0
2021-11-11,51.3986,51.84,51.39,51.84,9329,50.8872398320478,51.3242483821224,50.8787253926942,51.3242483821224,9422.74607509802,0.0,1.0
2021-11-12,51.99,51.99,51.67,51.67,13664,51.4727560452651,51.4727560452651,51.1559396972273,51.1559396972273,13801.3080040883,0.0,1.0
2021-11-15,51.7623,52.22,51.63,52.22,8679,51.2473214126145,51.7004677954173,51.1163376537226,51.7004677954173,8766.21429797146,0.0,1.0
2021-11-16,52.07,52.1,51.805,51.83,11711,51.5519601322746,51.5816616649031,51.2895965940558,51.3143478712462,11828.6825260449,0.0,1.0
2021-11-17,51.5542,52.2,51.47,52.2,18116,51.0412917812811,51.6806667736649,50.9579294797037,51.6806667736649,18298.0456529613,0.0,1.0
2021-11-18,51.16,51.88,51.05,51.88,16732,50.6510136425421,51.3638504256271,50.5421080229041,51.3638504256271,16900.1379921256,0.0,1.0
2021-11-19,51.18,51.72,51.115,51.72,17398,50.6708146642944,51.2054422516082,50.6064613435993,51.2054422516082,17572.8305514584,0.0,1.0
2021-11-22,49.8766,51.1,49.81,51.1,20569,49.380382076693,50.591610577285,49.3144446742577,50.591610577285,20775.6955749482,0.0,1.0
2021-11-23,49.2249,49.7288,48.78,49.53,13947,48.7351657828923,49.2340525259431,48.294692054011,49.0372303697246,14087.1518393603,0.0,1.0
2021-11-24,49.2681,49.27,48.34,48.68,6147,48.7779359898774,48.7798170869439,47.859069575459,48.1956869452492,6208.77051384152,0.0,1.0
2021-11-26,48.5476,49.209,48.5032,48.89,26443,48.0646041812486,48.7194239705992,48.0206459129583,48.403597673649,26708.7227423965,0.0,1.0
2021-11-29,49.1839,49.35,48.82,49.15,19269,48.6945736883,48.8590211739533,48.3342940975157,48.6610109564297,19462.632020695,0.0,1.0
2021-11-30,48.2598,49.41,48.1416,49.41,23012,47.7796674782321,48.9184242392104,47.6626434396756,48.9184242392104,23243.2450080561,0.0,1.0
2021-12-01,47.1769,49.0,47.1769,49.0,20403,46.7075411554504,48.512503293287,46.7075411554504,48.512503293287,20608.0274595589,0.0,1.0
2021-12-02,47.7932,47.9987,47.07,47.07,12087,47.3177096407495,47.521165139255,46.6017046941841,46.6017046941841,12208.4609078904,0.0,1.0
2021-12-03,46.9335,47.83,46.38,47.83,11583,46.4665627207242,47.3541435207738,45.9185694437276,47.3541435207738,11699.3962683954,0.0,1.0
2021-12-06,47.2855,47.43,46.76,47.17,16143,46.8150607035657,46.9581230857266,46.2947888570224,46.7007098029459,16305.2191971602,0.0,1.0
2021-12-07,48.78,48.97,48.15,48.15,16121,48.294692054011,48.4828017606584,47.6709598688116,47.6709598688116,16282.9981216267,0.0,1.0
2021-12-08,49.36,49.42,48.7681,48.8,26385,48.8689216848295,48.9283247500866,48.2829104460683,48.3144930757634,26650.1399068991,0.0,1.0
2021-12-09,48.45,49.23,48.4011,49.23,13905,47.967975195097,48.7402150434391,47.9195616969125,48.7402150434391,14044.729786069,0.0,1.0
2021-12-10,48.342,48.88,48.225,48.88,12538,47.8610496776343,48.3936971627728,47.745213700383,48.3936971627728,12663.9929563275,0.0,1.0
2021-12-13,48.1644,48.66,47.94,48.66,43460,47.6852166044733,48.1758859234968,47.4630491404118,48.1758859234968,43896.72466757,0.0,1.0
2021-12-14,47.25,47.67,46.85,47.67,44048,46.7799138899553,47.1957353467549,46.3838934549081,47.1957353467549,44490.6334136475,0.0,1.0
2021-12-15,48.1709,48.19,46.871,47.42,24025,47.6916519365428,47.7105619123163,46.4046845277481,46.9482225748504,24266.4245314857,0.0,1.0
2021-12-16,47.27,48.57,47.15,48.57,16450,46.7997149117077,48.0867813256112,46.6809087811935,48.0867813256112,16615.3042057415,0.0,1.0
2021-12-17,47.3688,47.49,46.3951,46.83,18796,46.8975319591643,47.0175261509837,45.9335192151506,46.3640924331557,18984.8788967245,0.0,1.0
2021-12-20,46.5689,46.65,46.28,46.47,36852,46.1055900941786,46.1858832373844,45.8195643349657,46.0076740416132,37222.3216164125,0.0,1.0
2021-12-21,47.67,47.72,46.76,46.76,8645,47.1957353467549,47.2452379011358,46.2947888570224,46.2947888570224,8731.87263578331,0.0,1.0
2021-12-22,48.01,48.065,47.18,47.18,25126,47.655495270823,47.7100891520956,46.831623971619,46.831623971619,25312.9099413338,0.12438,1.0
2021-12-23,48.43,48.59,47.89,47.89,8928,48.0723940005407,48.2312125642427,47.5363813480465,47.5363813480465,8994.41454892254,0.0,1.0
2021-12-27,48.7783,48.7957,48.48,48.48,16349,48.4181221613994,48.435393680202,48.1220248016975,48.1220248016975,16470.6186671522,0.0,1.0
2021-12-28,48.492,48.83,48.492,48.77,6809,48.1339361939752,48.4694404097956,48.1339361939752,48.4098834484074,6859.65150802124,0.0,1.0
2021-12-29,48.4795,48.5776,48.15,48.54,3763,48.121528493686,48.2189041255558,47.7944615140622,48.1815817630858,3790.9926016572,0.0,1.0
2021-12-30,48.5665,48.915,48.4,48.4,20917,48.2078860876989,48.5538127717623,48.0426155198466,48.0426155198466,21072.5995877927,0.0,1.0
2021-12-31,48.3765,48.65,48.3765,48.61,25109,48.0192890433028,48.2907695256309,48.0192890433028,48.2510648847054,25295.7834799391,0.0,1.0
2022-01-03,48.6278,48.675,48.26,48.61,10275,48.2687334499172,48.3155849262093,47.9036492766073,48.2510648847054,10351.4347547244,0.0,1.0
2022-01-04,48.1257,48.63,47.59,48.63,7894,47.7703409447,48.2709172051682,47.2385965411053,48.2709172051682,7952.72272056391,0.0,1.0
2022-01-05,46.4624,47.85,46.46,47.55,12959,46.1193227134157,47.496676707121,46.1169404349602,47.1988919001798,13055.4007772723,0.0,1.0
2022-01-06,46.098,46.55,45.73,46.13,27665,45.7576134345844,46.2062758770425,45.3923307380699,45.7893771473248,27870.7973225742,0.0,1.0
2022-01-07,45.7011,46.27,45.62,46.15,23884,45.3636441350012,45.9283433905641,45.2831429755248,45.8092294677876,24061.6708206167,0.0,1.0
2022-01-10,45.3182,45.3182,44.17,45.09,23100,44.983571459742,44.983571459742,43.8438497419757,44.757056483262,23271.8387186504,0.0,1.0
2022-01-11,46.0799,46.08,45.04,45.05,14844,45.7396470845657,45.739746346168,44.7074256821052,44.7173518423365,14954.4231142704,0.0,1.0
2022-01-12,46.109,46.56,45.8329,46.26,15181,45.768532210839,46.2162020372739,45.4944709268507,45.9184172303327,15293.9300254472,0.0,1.0
2022-01-13,44.9502,46.0,44.95,46.0,10977,44.6182887632274,45.660337064317,44.6180902400228,45.660337064317,11058.656866434,0.0,1.0
2022-01-14,44.711,44.8,44.13,44.53,22589,44.380855010493,44.4691978365522,43.8041451010502,44.2011915103051,22757.0374379045,0.0,1.0
2022-01-18,43.7154,44.345,43.7154,44.04,107324,43.3926064978575,44.0175575460247,43.3926064978575,43.7148096589678,108122.373101317,0.0,1.0
2022-01-19,43.5762,44.34,43.5762,43.81,13773,43.2544343474367,44.012594465909,43.2544343474367,43.4865079736462,13875.4560464057,0.0,1.0
2022-01-20,43.2201,44.595,43.22,43.86,23380,42.9009637815975,44.265711551809,42.9008645199952,43.5361387748031,23553.9216122098,0.0,1.0
2022-01-21,42.1051,43.94,42.061,42.87,35499,41.7941969157994,43.6155480566541,41.7504225491791,42.5534489118972,35763.0737088039,0.0,1.0
2022-01-24,42.23,42.23,40.11,41.15,68423,41.9181746570893,41.9181746570893,39.8138286880381,40.846149352101,68931.9922357669,0.0,1.0
2022-01-25,41.2038,41.99,40.84,41.26,55196,40.8995520941457,41.6799468115363,40.5384383849284,40.9553371146461,55606.5978318021,0.0,1.0
2022-01-26,41.008,42.36,40.91,41.94,20234,40.7051978768155,42.0472147400971,40.607921506548,41.6303160103794,20384.5188152888,0.0,1.0
2022-01-27,40.5325,41.515,40.39,41.29,12318,40.2332089578137,41.2084542005461,40.0917611745166,40.9851155953402,12409.6324388024,0.0,1.0
2022-01-28,41.4623,41.53,40.0046,40.49,17889,41.1561433361267,41.2233434408931,39.7092069591995,40.1910227768303,18022.0745817289,0.0,1.0
2022-01-31,43.2059,43.21,41.6,41.6,35112,42.886868634069,42.8909383597639,41.2928265625128,41.2928265625128,35373.1948523486,0.0,1.0
2022-02-01,43.5869,43.5869,42.96,43.29,9940,43.2650553388843,43.2650553388843,42.6427843539795,42.9703476416148,10013.9427213587,0.0,1.0
2022-02-02,43.172,43.43,42.87,43.32,16850,42.8532189508846,43.1093138848541,42.5534489118972,43.000126122309,16975.3455588424,0.0,1.0
2022-02-03,41.8408,42.602,41.815,42.16,42527,41.5318485008842,42.2874278176963,41.5062390074873,41.8486915354697,42843.3543371448,0.0,1.0
2022-02-04,42.41,42.641,41.64,41.72,41942,42.096845541254,42.3261398425987,41.3325312034382,41.4119404852892,42254.0025773868,0.0,1.0
2022-02-07,42.1052,42.78,42.01,42.32,38595,41.7942961774017,42.4641134698148,41.6997991319991,42.0075100991716,38882.1045604465,0.0,1.0
2022-02-08,42.5801,42.5801,41.74,41.74,40890,42.2656895267897,42.2656895267897,41.431792805752,41.431792805752,41194.1768487279,0.0,1.0
2022-02-09,43.72,43.77,43.19,43.19,47347,43.3971725315639,43.4468033327208,42.8710860393011,42.8710860393011,47699.2098619887,0.0,1.0
2022-02-10,42.95,43.94,42.65,42.65,13760,42.6328581937481,43.6155480566541,42.3350733868069,42.3350733868069,13862.3593406333,0.0,1.0
2022-02-11,41.85,43.2291,41.72,42.88,16166,41.5409805682971,42.9098973258058,41.4119404852892,42.5633750721285,16286.257347433,0.0,1.0
2022-02-14,41.76,42.24,41.5,41.73,30584,41.4516451262147,41.9281008173206,41.193564960199,41.4218666455206,30811.5114879309,0.0,1.0
2022-02-15,42.6836,42.75,42.17,42.17,57636,42.3684252851844,42.4343349891207,41.858617695701,41.858617695701,58064.748761391,0.0,1.0
2022-02-16,42.56,42.65,42.061,42.47,36345,42.2457379447246,42.3350733868069,41.7504225491791,42.1564025026422,36615.3670229155,0.0,1.0
2022-02-17,41.18,41.965,41.17,41.965,10359,40.8759278327951,41.6551314109579,40.8660016725637,41.6551314109579,10436.0596227922,0.0,1.0
2022-02-18,40.5851,41.22,40.43,41.1,28616,40.2854205606307,40.9156324737206,40.1314658154421,40.7965185509441,28828.8717217705,0.0,1.0
2022-02-22,40.1436,40.77,39.925,40.14,65184,39.8471805864156,40.4689552633088,39.6301947237577,39.8436071687323,65668.897620628,0.0,1.0
2022-02-23,39.41,40.31,39.36,40.31,24364,39.118997471842,40.0123518926656,39.0693666706851,40.0123518926656,24545.24149529,0.0,1.0
2022-02-24,40.745,40.81,37.91,38.09,38610,40.4441398627303,40.5086599042343,37.630073437136,37.8087443213007,38897.21614403,0.0,1.0
2022-02-25,41.47,41.47,40.45,40.91,53802,41.1637864795049,41.1637864795049,40.1513181359048,40.607921506548,54202.2279974385,0.0,1.0
2022-02-28,41.75,42.13,40.6594,40.97,57392,41.4417189659834,41.8189130547755,40.3591719311498,40.6674784679362,57818.9336684321,0.0,1.0
2022-03-01,41.14,42.1003,40.97,41.57,32025,40.8362231918696,41.7894323588884,40.6674784679362,41.2630480818186,32263.2309508562,0.0,1.0
2022-03-02,41.7744,41.88,41.08,41.3,27358,41.4659387969479,41.5707590489912,40.7766662304813,40.9950417555716,27561.5135785644,0.0,1.0
2022-03-03,40.7617,41.75,40.61,41.75,23012,40.4607165503167,41.4417189659834,40.3101366996068,41.4417189659834,23183.1840949603,0.0,1.0
2022-03-04,40.02,40.673,39.71,40.31,16761,39.7244932459558,40.3726715090645,39.4167822787832,40.0123518926656,16885.6834962467,0.0,1.0
2022-03-07,38.92,40.2,38.92,40.07,25628,38.6326156205047,39.9031641301205,38.6326156205047,39.7741240471126,25818.6442719296,0.0,1.0
2022-03-08,38.99,39.746,38.4647,38.69,31454,38.7020987421243,39.4525164556162,38.1806775451703,38.4043139351831,31687.9833357762,0.0,1.0
2022-03-09,40.29,40.4706,39.68,39.68,14887,39.9924995722029,40.1717660259815,39.3870037980891,39.3870037980891,14997.7429872099,0.0,1.0
2022-03-10,39.7438,39.77,39.0561,39.43,14905,39.4503327003653,39.4763392401714,38.7677106612537,39.1388497923048,15015.8768875101,0.0,1.0
2022-03-11,38.86,40.2299,38.86,39.96,8194,38.5730586591165,39.9328433492123,38.5730586591165,39.6649362845675,8254.95439223469,0.0,1.0
2022-03-14,38.15,39.1,37.98,38.89,20511,37.868301282689,38.8112865046694,37.6995565587556,38.6028371398106,20663.5793921315,0.0,1.0
2022-03-15,38.94,38.98,38.34,38.34,18324,38.6524679409675,38.692172581893,38.0568983270851,38.0568983270851,18460.3105056515,0.0,1.0
2022-03-16,40.664,40.664,39.31,39.31,29321,40.3637379648562,40.3637379648562,39.0197358695283,39.0197358695283,29539.1161501969,0.0,1.0
2022-03-17,41.51,41.51,40.41,40.41,18035,41.2034911204304,41.2034911204304,40.1116134949793,40.1116134949793,18169.160661942,0.0,1.0
2022-03-18,42.56,42.58,41.08,41.08,90497,42.2457379447246,42.2655902651873,40.7766662304813,40.7766662304813,91170.1986373032,0.0,1.0
2022-03-21,41.85,42.43,41.57,42.43,12883,41.5409805682971,42.1166978617167,41.2630480818186,42.1166978617167,12978.835420449,0.0,1.0
2022-03-22,42.59,42.7868,41.78,41.78,13086,42.2755164254187,42.4708632587721,41.4714974466775,41.4714974466775,13183.3455182796,0.0,1.0
2022-03-23,41.81,42.33,41.75,41.98,13342,41.5012759273716,42.017436259403,41.4417189659834,41.6700206513049,13441.2498781053,0.0,1.0
2022-03-24,42.51,42.51,41.69,41.99,17122,42.1961071435677,42.1961071435677,41.3821620045951,41.6799468115363,17249.3689411572,0.0,1.0
2022-03-25,42.12,42.25,41.72,42.18,13781,41.8089868945442,41.938026977552,41.4119404852892,41.8685438559324,13883.5155576503,0.0,1.0
2022-03-28,42.48,42.48,41.8019,41.97,10968,42.1663286628736,42.1663286628736,41.4932357375842,41.6600944910736,11049.5899162839,0.0,1.0
2022-03-29,43.76,43.8668,43.15,43.15,7883,43.4368771724894,43.5428885637604,42.8313813983756,42.8313813983756,7941.64089260264,0.0,1.0
2022-03-30,43.21,43.86,43.14,43.672,31989,42.8909383597639,43.5361387748031,42.8214552381442,43.3495269624533,32226.9631502557,0.0,1.0
2022-03-31,42.7,43.23,42.69,43.18,14904,42.3847041879638,42.9107906802266,42.3747780277324,42.8611598790697,15014.8694486046,0.0,1.0
2022-04-01,42.97,43.11,42.68,42.72,13992,42.6527105142109,42.7916767574501,42.3648518675011,42.4045565084266,14096.0851667254,0.0,1.0
2022-04-04,43.7,43.7399,43.15,43.15,15156,43.3773202111011,43.4169255904243,42.8313813983756,42.8313813983756,15268.744052808,0.0,1.0
2022-04-05,42.86,43.65,42.72,43.45,13200,42.5435227516658,43.3276894099443,42.4045565084266,43.1291662053168,13298.1935535145,0.0,1.0
2022-04-06,41.78,42.04,41.42,42.04,12487,41.4714974466775,41.7295776126932,41.114155678348,41.7295776126932,12579.8896138436,0.0,1.0
2022-04-07,41.75,41.91,41.17,41.49,20627,41.4417189659834,41.6005375296853,40.8660016725637,41.1836387999676,20780.4423051775,0.0,1.0
2022-04-08,41.27,41.675,41.25,41.43,9059,40.9652632748774,41.367272764248,40.9454109544147,41.1240818385794,9126.38904555213,0.0,1.0
2022-04-11,40.66,41.045,40.65,40.76,13630,40.3597675007637,40.7419246696715,40.3498413405323,40.4590291030774,13731.3922829093,0.0,1.0
2022-04-12,40.427,41.3414,40.36,40.97,11376,40.1284879673727,41.0361360589294,40.0619826938225,40.6674784679362,11460.6249897561,0.0,1.0
2022-04-13,41.17,41.2,40.32,40.32,16864,40.8660016725637,40.8957801532578,40.022278052897,40.022278052897,16989.4497035204,0.0,1.0
2022-04-14,40.36,41.2,40.36,41.2,21811,40.0619826938225,40.8957801532578,40.0619826938225,40.8957801532578,21973.2499693716,0.0,1.0
2022-04-18,39.9989,40.31,39.69,40.07,22515,39.7035490478676,40.0123518926656,39.3969299583205,39.7741240471126,22682.4869588924,0.0,1.0
2022-04-19,40.96,41.09,39.8,39.8,20046,40.6575523077049,40.7865923907127,39.5061177208656,39.5061177208656,20195.1203010418,0.0,1.0
2022-04-20,40.4433,41.03,40.43,41.03,11195,40.1446676085498,40.7270354293245,40.1314658154421,40.7270354293245,11278.2785478481,0.0,1.0
2022-04-21,39.37,41.0,39.37,40.74,15202,39.0792928309165,40.6972569486304,39.0792928309165,40.4391767826147,15315.0862424642,0.0,1.0
2022-04-22,38.3975,39.25,38.3975,39.09,11531,38.1139737484155,38.96017890814,38.1139737484155,38.8013603444381,11616.7780201194,0.0,1.0
2022-04-25,38.77,38.8001,37.72,38.0,26090,38.4837232170341,38.5136009593306,37.4414763927399,37.7194088792184,26284.0810463026,0.0,1.0
2022-04-26,37.4367,38.52,37.371,38.52,20193,37.1602682733851,38.2355692112498,37.095053400665,38.2355692112498,20343.2138201605,0.0,1.0
2022-04-27,37.5,38.07,37.39,37.39,10226,37.2231008676497,37.788892000838,37.1139131051046,37.1139131051046,10302.0702483515,0.0,1.0
2022-04-28,38.5089,38.65,37.4899,37.94,16559,38.224551173393,38.3646092942576,37.213075445816,37.6598519178301,16682.1808373217,0.0,1.0
2022-04-29,37.4359,38.8499,37.4101,38.09,13448,37.1594741805666,38.5630332372828,37.1338646871697,37.8087443213007,13548.0384020957,0.0,1.0
2022-05-02,37.7201,37.7201,36.9,37.21,30307,37.4415756543422,37.4415756543422,36.6275312537673,36.9352422209399,30532.4509110882,0.0,1.0
2022-05-03,37.7403,37.84,37.48,37.72,13070,37.4616264980096,37.5605903155164,37.203248547187,37.4414763927399,13167.2264957905,0.0,1.0
2022-05-04,38.64,38.78,36.89,37.55,53019,38.3546831340263,38.4936493772655,36.6176050935359,37.2727316688066,53413.4033343777,0.0,1.0
2022-05-05,36.62,38.1,36.26,38.1,22238,36.3495987672889,37.8186704815321,35.9922569989594,37.8186704815321,22403.4263820497,0.0,1.0
2022-05-06,35.6368,36.25,35.36,36.23,11040,35.3736586933403,35.9823308387281,35.0989025781358,35.9624785182653,11122.1255174849,0.0,1.0
2022-05-09,33.7311,35.01,33.5785,35.01,40960,33.4820303380475,34.7514869700378,33.3305571329167,34.7514869700378,41264.6975721177,0.0,1.0
2022-05-10,33.97,34.3,33.27,34.21,41935,33.719166305975,34.0467295936103,33.0243350897788,33.9573941515279,42246.9505050478,0.0,1.0
2022-05-11,33.008,34.291,32.9921,33.78,23298,32.7642696917169,34.037796049402,32.748487096949,33.5305692615789,23471.3116219531,0.0,1.0
2022-05-12,33.1915,33.66,32.3216,32.33,51284,32.9464147319625,33.4114553388024,32.0829380534354,32.0912760280297,51665.4968332151,0.0,1.0
2022-05-13,34.87,34.99,33.7,33.7,40802,34.6125207267986,34.731634649575,33.4511599797279,33.4511599797279,41105.5222250378,0.0,1.0
2022-05-16,34.21,34.75,34.21,34.75,25401,33.9573941515279,34.4934068040221,33.9573941515279,34.4934068040221,25589.9556403653,0.0,1.0
2022-05-17,35.09,35.0989,34.45,34.81,31471,34.8308962518888,34.8397305344947,34.1956219970809,34.5529637654103,31705.1097971708,0.0,1.0
2022-05-18,34.02,34.89,33.93,34.51,67118,33.7687971071318,34.6323730472613,33.6794616650495,34.2551789584691,67617.2844639991,0.0,1.0
2022-05-19,34.7265,35.0765,33.82,33.82,22540,34.4700803274783,34.8174959355764,33.5702739025044,33.5702739025044,22707.6729315316,0.0,1.0
2022-05-20,34.8519,35.23,34.15,35.23,30184,34.5945543767798,34.969862495128,33.8978371901397,34.969862495128,30408.5359257032,0.0,1.0
2022-05-23,35.4273,35.44,34.94,35.06,13550,35.165705636493,35.1783118599868,34.6820038484182,34.8011177711946,13650.7971704638,0.0,1.0
2022-05-24,34.63,35.065,34.335,34.76,23325,34.3742928812456,34.8060808513103,34.0814711544201,34.5033329642534,23498.5124724035,0.0,1.0
2022-05-25,35.06,35.26,34.45,34.45,19844,34.8011177711946,34.9996409758221,34.1956219970809,34.1956219970809,19991.6176421168,0.0,1.0
2022-05-26,35.8604,35.993,34.91,34.91,20827,35.5956076361138,35.7272285207818,34.652225367724,34.652225367724,20981.9300862914,0.0,1.0
2022-05-27,36.8416,36.8416,36.01,36.01,9629,36.5695624780161,36.5695624780161,35.7441029931751,35.7441029931751,9700.62922172661,0.0,1.0
2022-05-31,36.47,36.91,36.43,36.91,10630,36.2007063638183,36.6374574139987,36.1610017228928,36.6374574139987,10709.0755662015,0.0,1.0
2022-06-01,35.92,36.75,35.83,36.5,10419,35.6547675510927,36.4786388502967,35.5654321090104,36.2304848445124,10496.5059571264,0.0,1.0
2022-06-02,37.28,37.37,35.78,35.78,50587,37.0047253425595,37.0940607846419,35.5158013078535,35.5158013078535,50963.3119160332,0.0,1.0
2022-06-03,36.55,36.8747,36.46,36.77,7690,36.2801156456693,36.6024180683819,36.1907802035869,36.4984911707595,7747.20518382777,0.0,1.0
2022-06-06,36.62,37.14,36.57,37.04,16135,36.3495987672889,36.8657590993203,36.299967966132,36.7664974970065,16255.0267413603,0.0,1.0
2022-06-07,36.94,37.02,35.91,35.91,14186,36.6672358946928,36.7466451765438,35.6448413908614,35.6448413908614,14291.5283144058,0.0,1.0
2022-06-08,36.6,37.039,36.551,36.71,11324,36.3297464468261,36.7655048809834,36.2811082616924,36.4389342093712,11408.2381666665,0.0,1.0
2022-06-09,35.47,36.3569,35.47,36.28,8749,35.2080903406809,36.0884414916014,35.2080903406809,36.0121093194222,8814.08298482565,0.0,1.0
2022-06-10,34.5017,34.86,34.33,34.7,9273,34.2469402454771,34.6025945665672,34.0765080743044,34.4437760028652,9341.98097134394,0.0,1.0
2022-06-13,32.65,33.69,32.65,33.15,11715,32.4089131554337,33.4412338194965,32.4089131554337,32.9052211670023,11802.1467787441,0.0,1.0
2022-06-14,32.44,32.87,32.215,32.76,18501,32.2004637905748,32.6272886805239,31.977125185369,32.5181009179788,18638.6271919373,0.0,1.0
2022-06-15,33.15,33.51,32.5,32.94,13265,32.9052211670023,33.2625629353318,32.2600207519631,32.6967718021435,13363.6770823765,0.0,1.0
2022-06-16,31.81,32.305,31.6801,32.27,22050,31.5751156959983,32.0664606274513,31.4461748745928,32.0317190666415,22214.0278678027,0.0,1.0
2022-06-17,32.51,32.73,31.6179,31.9,43260,32.2699469121945,32.4883224372847,31.3844341579537,31.6644511380807,43581.8070549271,0.0,1.0
2022-06-21,32.88,33.3601,32.79,32.9,27091,32.6372148407553,33.1137697934635,32.5478793986729,32.657067161218,27292.5273907774,0.0,1.0
2022-06-22,33.14,33.4301,32.52,32.52,23179,32.895295006771,33.1832529150831,32.2798730724258,32.2798730724258,23351.4263921904,0.0,1.0
2022-06-23,33.82,33.87,33.15,33.32,19665,33.5702739025044,33.6199047036612,32.9052211670023,33.0739658909357,19811.2860780199,0.0,1.0
2022-06-24,34.98,35.03,34.26,34.26,9614,34.7217084893437,34.7713392905005,34.0070249526848,34.0070249526848,9685.51763814306,0.0,1.0
2022-06-27,34.73,35.01,34.51,35.01,17102,34.4735544835593,34.7514869700378,34.2551789584691,34.7514869700378,17229.2201630459,0.0,1.0
2022-06-28,33.8,35.0,33.78,34.8,38197,33.5504215820416,34.7415608098064,33.5305692615789,34.5430376051789,38481.1438760298,0.0,1.0
2022-06-29,33.55,33.63,33.32,33.32,5418,33.3022675762573,33.3816768581083,33.0739658909357,33.0739658909357,5458.30399037436,0.0,1.0
2022-06-30,33.22,33.41,32.84,33.1,5127,32.974704288622,33.1633013330181,32.5975101998298,32.8555903658455,5165.1392688537,0.0,1.0
2022-07-01,33.59,33.59,33.09,33.09,11003,33.3419722171828,33.3419722171828,32.8456642056141,32.8456642056141,11084.8502779788,0.0,1.0
2022-07-05,33.92,33.92,32.8901,32.8901,11348,33.6695355048181,33.6695355048181,32.647240262589,32.647240262589,11432.4167004002,0.0,1.0
2022-07-06,34.03,34.13,33.89,34.09,5615,33.7787232673632,33.8779848696769,33.639757024124,33.8382802287514,5656.76945477152,0.0,1.0
2022-07-07,34.7654,34.78,34.17,34.17,9204,34.5086930907784,34.5231852847162,33.9176895106024,33.9176895106024,9272.46768685966,0.0,1.0
2022-07-08,34.64,34.9184,33.46,34.31,11373,34.384219041477,34.6605633423184,33.2129321341749,34.0566557538417,11457.6026730394,0.0,1.0
2022-07-11,33.83,34.19,33.821,34.19,4984,33.5802000627357,33.9375418310652,33.5712665185275,33.9375418310652,5021.0755053573,0.0,1.0
2022-07-12,33.445,33.99,33.2909,33.87,6554,33.1980428938279,33.7390186264377,33.0450807646624,33.6199047036612,6602.75458710106,0.0,1.0
2022-07-13,33.39,33.53,32.82,32.85,13857,33.1434490125553,33.2824152557945,32.577657879367,32.6074363600612,13960.0809144735,0.0,1.0
2022-07-14,33.0,33.1,32.51,32.86,13091,32.7563287635317,32.8555903658455,32.2699469121945,32.6173625202925,13188.3827128075,0.0,1.0
2022-07-15,33.7464,33.76,33.24,33.24,14007,33.4972173632015,33.5107169411161,32.9945566090847,32.9945566090847,14111.1967503089,0.0,1.0
2022-07-18,33.7092,34.3542,33.6701,34.11,7822,33.4602920471407,34.1005293820643,33.4214807606361,33.8581325492142,7880.18711936293,0.0,1.0
2022-07-19,34.7282,34.745,34.0,34.07,14423,34.4717677747177,34.4884437239064,33.7489447866691,33.8184279082887,14530.2913350257,0.0,1.0
2022-07-20,35.4947,35.54,34.79,34.79,7325,35.2326079564524,35.2775734623006,34.5331114449476,34.5331114449476,7379.48998329499,0.0,1.0
2022-07-21,36.0661,36.0661,35.45,35.45,21340,35.7997887520731,35.7997887520731,35.1882380202182,35.1882380202182,21498.7462448485,0.0,1.0
2022-07-22,35.5571,36.31,35.37,36.19,10923,35.2945471962962,36.0418878001163,35.1088287383672,35.9227738773398,11004.2551655333,0.0,1.0
2022-07-25,35.36,35.45,35.17,35.45,9951,35.0989025781358,35.1882380202182,34.9103055337398,35.1882380202182,10025.0245493199,0.0,1.0
2022-07-26,34.53,35.08,34.47,35.08,7780,34.2750312789319,34.8209700916574,34.2154743175436,34.8209700916574,7837.874685329,0.0,1.0
2022-07-27,35.74,35.825,34.951,34.97,4603,35.476096666928,35.5604690288947,34.6929226246727,34.7117823291123,4637.24128233541,0.0,1.0
2022-07-28,36.45,36.45,35.63,35.72,9269,36.1808540433555,36.1808540433555,35.3669089043829,35.4562443464653,9337.95121572168,0.0,1.0
2022-07-29,36.8035,36.86,36.33,36.33,7601,36.5317438075346,36.5878266128418,36.061740120579,36.061740120579,7657.5431212321,0.0,1.0
2022-08-01,36.9,37.0827,36.57,36.6,5652,36.6275312537673,36.8088822011945,36.299967966132,36.3297464468261,5694.04469427758,0.0,1.0
2022-08-02,36.8409,37.1224,36.43,36.43,17252,36.5688676467999,36.8482890573131,36.1610017228928,36.1610017228928,17380.3359988812,0.0,1.0
2022-08-03,37.83,37.83,37.12,37.12,13625,37.550664155285,37.550664155285,36.8459067788575,36.8459067788575,13726.3550883815,0.0,1.0
2022-08-04,37.9,37.93,37.53,37.72,16616,37.6201472769046,37.6499257575988,37.2528793483438,37.4414763927399,16739.6048549392,0.0,1.0
2022-08-05,37.77,37.8701,37.35,37.35,14659,37.4911071938968,37.5904680578128,37.0742084641791,37.0742084641791,14768.0469167401,0.0,1.0
2022-08-08,37.9273,38.341,37.84,38.1153,11819,37.6472456943363,38.0578909431082,37.5605903155164,37.8338575066861,11906.9204249233,0.0,1.0
2022-08-09,37.205,37.48,37.1434,37.48,21995,36.9302791408242,37.203248547187,36.8691339937989,37.203248547187,22158.6187279963,0.0,1.0
2022-08-10,38.5161,38.545,37.03,37.03,9347,38.2316980087596,38.2603846118282,36.7565713367752,36.7565713367752,9416.53145035606,0.0,1.0
2022-08-11,38.2433,39.01,38.18,38.84,11325,37.9609123576477,38.7219510625871,37.8980797633831,38.5532063386537,11409.2456055721,0.0,1.0
2022-08-12,38.7817,38.7817,38.34,38.41,6178,38.4953368245048,38.4953368245048,38.0568983270851,38.1263814487047,6223.95755860703,0.0,1.0
2022-08-15,38.8944,38.975,38.5913,38.65,11660,38.6072046503124,38.6872095017773,38.3063427336995,38.3646092942576,11746.7376389378,0.0,1.0
2022-08-16,38.63,38.66,38.31,38.63,3684,38.3447569737949,38.374535454489,38.027119846391,38.3447569737949,3711.40492811723,0.0,1.0
2022-08-17,37.9937,38.26,37.81,38.1,8674,37.7131553982726,37.9774890452341,37.5308118348223,37.8186704815321,8738.52506690795,0.0,1.0
2022-08-18,38.0527,38.16,37.84,37.84,6447,37.7717197436377,37.8782274429203,37.5605903155164,37.5605903155164,6494.95862420516,0.0,1.0
2022-08-19,37.0936,37.56,36.985,37.56,5116,36.8197017158467,37.282657829038,36.711903615734,37.282657829038,5154.05744089245,0.0,1.0
2022-08-22,36.085,36.4,36.0501,36.4,17732,35.8185491949104,36.1312232421987,35.7839068957029,36.1312232421987,17863.9066735545,0.0,1.0
2022-08-23,35.9955,36.28,35.93,36.1,6256,35.7297100608396,36.0121093194222,35.6646937113241,35.8334384352575,6302.53779324143,0.0,1.0
2022-08-24,36.3158,36.55,35.9,35.9,5544,36.0476449730505,36.2801156456693,35.63491523063,35.63491523063,5585.2412924761,0.0,1.0
2022-08-25,36.9758,36.9758,36.51,36.51,6449,36.7027715483211,36.7027715483211,36.2404110047438,36.2404110047438,6496.9735020163,0.0,1.0
2022-08-26,35.77,36.98,35.731,36.98,3973,35.5058751476221,36.7069405356183,35.4671631227198,36.7069405356183,4002.55477182676,0.0,1.0
2022-08-29,35.33,35.62,35.33,35.34,7244,35.0691240974417,35.3569827441515,35.0691240974417,35.0790502576731,7297.88743194388,0.0,1.0
2022-08-30,35.1194,35.295,34.96,35.295,2853,34.860079162969,35.0343825366319,34.7018561688809,35.0343825366319,2874.22319758916,0.0,1.0
2022-08-31,35.0288,35.545,34.92,34.92,7996,34.7701481512728,35.2825365424162,34.6621515279554,34.6621515279554,8055.48148893196,0.0,1.0
2022-09-01,34.43,34.43,33.77,34.36,23348,34.1757696766181,34.1757696766181,33.5206431013475,34.1062865549985,23521.6835672316,0.0,1.0
2022-09-02,34.1013,34.865,34.1,34.4,1026,33.8494967898129,34.6075576466829,33.8482063889828,34.145991195924,1033.63231711408,0.0,1.0
2022-09-06,34.1,34.32,33.82,34.26,7694,33.8482063889828,34.066581914073,33.5702739025044,34.0070249526848,7751.23493945005,0.0,1.0
2022-09-07,35.0058,35.0058,34.15,34.15,9189,34.7473179827406,34.7473179827406,33.8978371901397,33.8978371901397,9257.35610327613,0.0,1.0
2022-09-08,35.3502,35.3502,34.64,34.64,9813,35.0891749411091,35.0891749411091,34.384219041477,34.384219041477,9885.99798035136,0.0,1.0
2022-09-09,36.17,36.2693,35.69,35.69,5532,35.9029215568771,36.0014883279746,35.4264658657712,35.4264658657712,5573.15202560926,0.0,1.0
2022-09-12,36.6634,36.7059,36.41,36.47,3638,36.392678302693,36.4348644836764,36.14114940243,36.2007063638183,3665.06273846105,0.0,1.0
2022-09-13,35.1259,35.63,35.06,35.34,14497,34.8665311671194,35.3669089043829,34.8011177711946,35.0790502576731,14604.8418140379,0.0,1.0
2022-09-14,35.21,35.3,34.95,35.18,24126,34.9500101746652,35.0393456167476,34.6919300086495,34.9202316939711,24305.4710357645,0.0,1.0
2022-09-15,34.62,35.06,34.5528,34.82,4220,34.3643667210142,34.8011177711946,34.2976629242594,34.5628899256417,4251.39218150237,0.0,1.0
2022-09-16,34.1123,34.1123,33.84,34.08,14065,33.8604155660674,33.8604155660674,33.5901262229671,33.8283540685201,14169.6282068319,0.0,1.0
2022-09-19,34.1654,34.175,33.73,33.73,4051,33.913123476896,33.9226525907181,33.480938460422,33.480938460422,4081.13500646116,0.0,1.0
2022-09-20,33.6947,33.91,33.56,33.75,9569,33.4458991148053,33.6596093445867,33.3121937364887,33.5007907808847,9640.18288739244,0.0,1.0
2022-09-21,33.29,33.99,33.26,33.68,14237,33.0441874102416,33.7390186264377,33.0144089295475,33.4313076592651,14342.9076985899,0.0,1.0
2022-09-22,32.48,33.1,32.3501,33.1,18441,32.2401684315003,32.8555903658455,32.1112276100948,32.8555903658455,18578.1808576031,0.0,1.0
2022-09-23,31.862,32.0142,31.5392,32.0142,12249,31.6267317292015,31.777807887923,31.3063152769327,31.777807887923,12340.1191543181,0.0,1.0
2022-09-26,31.6143,32.17,31.4501,31.77,12077,31.3808607402704,31.9324574643278,31.2178731892712,31.5354110550728,12166.8396625602,0.0,1.0
2022-09-27,31.67,31.98,31.351,31.98,8924,31.4361494527591,31.7438604199317,31.1195049413783,31.7438604199317,8990.38479330027,0.0,1.0
2022-09-28,32.3657,32.41,31.54,31.54,7446,32.1267124200557,32.1706853098807,31.3071093697513,31.3071093697513,7501.39009086888,0.0,1.0
2022-09-29,31.66,31.83,31.44,31.7,8649,31.4262232925277,31.5949680164611,31.2078477674375,31.4659279334532,8713.33909426872,0.0,1.0
2022-09-30,31.49,32.235,31.49,31.56,9713,31.2574785685944,31.9969775058317,31.2574785685944,31.326961690214,9785.25408979443,0.0,1.0
2022-10-03,32.2103,32.36,31.66,31.66,8485,31.9724598900602,32.1210545087239,31.4262232925277,31.4262232925277,8548.11911375535,0.0,1.0
2022-10-04,33.4725,33.5687,33.1,33.1,5709,33.2253398344641,33.3208294958899,32.8555903658455,32.8555903658455,5751.46871189503,0.0,1.0
2022-10-05,33.4478,33.58,32.95,32.95,4576,33.2008222186926,33.3320460569514,32.7066979623749,32.7066979623749,4610.04043188504,0.0,1.0
2022-10-06,33.1292,33.34,33.0504,33.22,3834,32.8845747537211,33.0938182113984,32.8063566110979,32.974704288622,3862.52076395262,0.0,1.0
2022-10-07,31.93,32.56,31.9,32.56,15119,31.6942296187748,32.3195777133513,31.6644511380807,32.3195777133513,15231.468813302,0.0,1.0
2022-10-10,31.4754,31.51,31.24,31.51,2779,31.2429863746566,31.2773308890571,31.0093245628101,31.2773308890571,2799.67271857703,0.0,1.0
2022-10-11,30.9633,31.2801,30.74,31.13,19156,30.734667709208,31.0491284653379,30.5130165512414,30.900136800265,19298.4996750851,0.0,1.0
2022-10-12,30.76,30.92,30.64,30.88,9368,30.5328688717041,30.6916874354061,30.4137549489277,30.6519827944806,9437.68766737304,0.0,1.0
2022-10-13,31.3,31.4201,30.0,30.03,31325,31.0688815241983,31.1880947085771,29.7784806941198,29.8082591748139,31558.0237169577,0.0,1.0
2022-10-14,30.4525,31.63,30.4525,31.63,7420,30.2276394445894,31.3964448118336,30.2276394445894,31.3964448118336,7475.19667932407,0.0,1.0
2022-10-17,31.5115,31.66,31.16,31.16,3715,31.2788198130918,31.4262232925277,30.9299152809591,30.9299152809591,3742.63553418989,0.0,1.0
2022-10-18,31.9885,32.43,29.94,29.94,11383,31.7522976561283,32.1905376303435,29.7189237327315,29.7189237327315,11467.6770620951,0.0,1.0
2022-10-19,31.6428,31.87,31.6022,31.79,3893,31.4091502969298,31.6346726573866,31.3688500863904,31.5552633755356,3921.95965938121,0.0,1.0
2022-10-20,31.5806,32.1491,31.39,31.665,6352,31.3474095802906,31.9117117894442,31.1582169662807,31.4311863726434,6399.25192817608,0.0,1.0
2022-10-21,32.17,32.17,31.34,31.37,5897,31.9324574643278,31.9324574643278,31.1085861651238,31.1383646458179,5940.86722614205,0.0,1.0
2022-10-24,32.2658,32.35,31.7425,32.3,17674,32.0275500793443,32.1111283484925,31.5081141144366,32.0614975473356,17805.4752170315,0.0,1.0
2022-10-25,33.3288,33.3288,32.47,32.47,10180,33.0827009119393,33.0827009119393,32.230242271269,32.230242271269,10255.7280586953,0.0,1.0
2022-10-26,33.4506,34.0899,33.4506,33.58,3896,33.2036015435574,33.8381809671491,33.2036015435574,33.3320460569514,3924.98197609792,0.0,1.0
2022-10-27,33.22,33.7,33.22,33.33,18811,32.974704288622,33.4511599797279,32.974704288622,33.0838920511671,18950.9332526637,0.0,1.0
2022-10-28,33.7,33.7,33.07,33.09,16001,33.4511599797279,33.4511599797279,32.8258118851514,32.8456642056141,16120.0299280141,0.0,1.0
2022-10-31,33.5,33.68,33.33,33.33,10219,33.2526367751004,33.4313076592651,33.0838920511671,33.0838920511671,10295.0181760125,0.0,1.0
2022-11-01,33.5783,34.18,33.4265,34.16,8712,33.3303586097121,33.9276156708338,33.1796794973998,33.907763350371,8776.80774531957,0.0,1.0
2022-11-02,32.38,33.6,32.32,33.43,16162,32.1409068291866,33.3518983774141,32.0813498677984,33.1831536534808,16282.2275918107,0.0,1.0
2022-11-03,31.79,32.1,31.63,31.85,23175,31.5552633755356,31.8629743427082,31.3964448118336,31.6148203369238,23347.3966365681,0.0,1.0
2022-11-04,32.06,32.36,31.59,32.23,9386,31.8232697017827,32.1210545087239,31.3567401709081,31.992014425716,9455.82156767327,0.0,1.0
2022-11-07,32.3738,32.46,32.0435,32.35,7031,32.1347526098432,32.2203161110376,31.8068915374009,32.1111283484925,7083.30294505761,0.0,1.0
2022-11-08,32.79,33.2,32.49,32.64,5747,32.5478793986729,32.9548519681592,32.2500945917317,32.3989869952023,5789.75139030666,0.0,1.0
2022-11-09,32.12,32.57,32.11,32.52,6206,31.8828266631709,32.3295038735827,31.8729005029395,32.2798730724258,6252.16584796296,0.0,1.0
2022-11-10,34.52,34.52,33.63,33.65,8543,34.2651051187005,34.2651051187005,33.3816768581083,33.401529178571,8606.55057027837,0.0,1.0
2022-11-11,35.3405,35.45,34.54,34.54,7935,35.0795465656847,35.1882380202182,34.2849574391632,34.2849574391632,7994.02771569224,0.0,1.0
2022-11-14,34.8119,35.1653,34.81,34.96,7814,34.5548497358543,34.905640238431,34.5529637654103,34.7018561688809,7872.12760811836,0.0,1.0
2022-11-15,35.3098,35.65,35.13,35.62,8866,35.0490732537744,35.3867612248457,34.8706008928143,35.3569827441515,8931.95333677723,0.0,1.0
2022-11-16,34.7012,35.08,34.6901,35.08,5392,34.444967142093,34.8209700916574,34.4339491042361,34.8209700916574,5432.11057882956,0.0,1.0
2022-11-17,34.31,34.46,34.02,34.02,6461,34.0566557538417,34.2055481573123,33.7687971071318,33.7687971071318,6509.06276888312,0.0,1.0
2022-11-18,34.2881,34.54,34.11,34.54,8235,34.0349174629349,34.2849574391632,33.8581325492142,34.2849574391632,8296.25938736304,0.0,1.0
2022-11-21,34.0737,34.1999,33.961,34.07,3615,33.8221005875743,33.9473687296942,33.7102327617667,33.8184279082887,3641.89164363295,0.0,1.0
2022-11-22,34.3,34.31,33.92,34.11,7196,34.0467295936103,34.0566557538417,33.6695355048181,33.8581325492142,7249.53036447654,0.0,1.0
2022-11-23,34.65,34.71,34.25,34.25,5036,34.3941452017083,34.4537021630966,33.9970987924534,33.9970987924534,5073.46232844691,0.0,1.0
2022-11-25,34.7376,34.76,34.61,34.61,945,34.4810983653352,34.5033329642534,34.3544405607828,34.3544405607828,952.02976576297,0.0,1.0
2022-11-28,34.0889,34.5,34.0,34.41,6494,33.837188351126,34.2452527982377,33.7489447866691,34.1559173561554,6542.30825276691,0.0,1.0
2022-11-29,33.84,34.0807,33.81,34.02,5560,33.5901262229671,33.8290488997363,33.560347742273,33.7687971071318,5601.36031496521,0.0,1.0
2022-11-30,34.9237,34.9237,33.7951,33.94,5070,34.665824207241,34.665824207241,33.5455577635282,33.6893878252808,5107.71525123626,0.0,1.0
2022-12-01,35.5906,35.675,35.16,35.16,7993,35.3277998330713,35.4115766254241,34.9003793735084,34.9003793735084,8052.45917221527,0.0,1.0
2022-12-02,35.4816,35.54,35.0,35.0,8640,35.2196046865493,35.2775734623006,34.7415608098064,34.7415608098064,8704.2721441186,0.0,1.0
2022-12-05,34.6862,35.1239,34.5414,35.12,8360,34.4300779017459,34.8645459350731,34.2863471015956,34.8606747325829,8422.18925055919,0.0,1.0
2022-12-06,34.0738,34.625,33.87,34.57,17590,33.8221998491766,34.3693298011299,33.6199047036612,34.3147359198574,17720.8503489637,0.0,1.0
2022-12-07,34.0,34.17,33.84,33.92,20005,33.7489447866691,33.9176895106024,33.5901262229671,33.6695355048181,20153.8153059135,0.0,1.0
2022-12-08,34.45,34.495,34.01,34.07,9474,34.1956219970809,34.240289718122,33.7588709469005,33.8184279082887,9544.47619136337,0.0,1.0
2022-12-09,34.26,34.59,34.26,34.32,5280,34.0070249526848,34.3345882403201,34.0070249526848,34.066581914073,5319.2774214058,0.0,1.0
2022-12-12,34.7114,34.7114,34.31,34.31,16790,34.455091825529,34.455091825529,34.0566557538417,34.0566557538417,16914.8992245082,0.0,1.0
2022-12-13,35.3335,35.99,35.14,35.88,12542,35.0725982535227,35.7242506727124,34.8805270530456,35.6150629101673,12635.2987536499,0.0,1.0
2022-12-14,35.19,35.59,35.04,35.28,7174,34.9301578542025,35.3272042634574,34.7812654507319,35.0194932962849,7227.36670855402,0.0,1.0
2022-12-15,33.9479,34.55,33.89,34.55,19470,33.6972294918636,34.2948835993946,33.639757024124,34.2948835993946,19614.8354914339,0.0,1.0
2022-12-16,33.5393,33.86,33.3301,33.68,14191,33.2916465848097,33.6099785434299,33.0839913127694,33.4313076592651,14296.5655089337,0.0,1.0
2022-12-19,33.1005,33.66,33.0359,33.66,8131,32.856086673857,33.4114553388024,32.7919636787624,33.4114553388024,8191.48574118384,0.0,1.0
2022-12-20,33.03,33.2609,32.86,32.86,117066,32.7861072442259,33.0153022839683,32.6173625202925,32.6173625202925,117936.842919373,0.0,1.0
2022-12-21,33.46,33.565,32.9538,33.22,10813,33.2129321341749,33.3171568166043,32.7104699032628,32.974704288622,10893.4368859206,0.0,1.0
2022-12-22,32.9,33.38,32.37,33.06,28818,32.6649088278008,33.1414789262003,32.138696010818,32.8237655272673,29025.4047546298,0.0079,1.0
2022-12-23,32.8897,32.94,32.73,32.76,10147,32.6546824277726,32.7046230026674,32.4961235846176,32.5259092157676,10220.0285254088,0.0,1.0
2022-12-27,32.67,32.88,32.53,32.83,11858,32.4365523223177,32.6450517403675,32.2975527102845,32.5954090217842,11943.3426879173,0.0,1.0
2022-12-28,32.43,32.815,32.42,32.75,21614,32.1982672731179,32.5805162062092,32.1883387294013,32.515980672051,21769.5571645003,0.0,1.0
2022-12-29,33.3746,33.43,32.69,32.79,39379,33.1361175125933,33.1911216447836,32.456409409751,32.5556948469176,39662.4128611482,0.0,1.0
2022-12-30,33.23,33.26,32.97,33.01,23057,32.9925507704505,33.0223364016004,32.7344086338174,32.774122808684,23222.942516049,0.0,1.0
2023-01-03,33.3295,33.98,33.13,33.72,12765,33.0913397804312,33.7371915491997,32.8932653332839,33.4790494125667,12856.8704175463,0.0,1.0
2023-01-04,33.8213,33.94,33.635,33.8,3323,33.5796255604164,33.6974773743331,33.3946567909751,33.5584777622999,3346.91581649091,0.0,1.0
2023-01-05,33.2031,33.81,33.18,33.81,21144,32.9658429878527,33.5684063060166,32.9429080518672,33.5684063060166,21296.1745482647,0.0,1.0
2023-01-06,34.0267,34.12,33.27,33.35,23637,33.7835578483565,33.8761911612329,33.0322649453171,33.1116932950504,23807.1168084248,0.0,1.0
2023-01-09,34.3821,34.78,34.2,34.37,13812,34.1364182920465,34.5314750465323,33.9556195109662,34.1244047541493,13911.4057349902,0.0,1.0
2023-01-10,34.4945,34.52,34.1077,34.3,8066,34.2480151234217,34.2733329098992,33.8639790524614,34.0549049481328,8124.05145224667,0.0,1.0
2023-01-11,34.8901,34.9129,34.63,34.66,15726,34.6407883128527,34.6634253925266,34.3825468907824,34.4123325219324,15839.1808998303,0.0,1.0
2023-01-12,35.2667,35.27,34.645,35.04,13193,35.014697269222,35.0179736886485,34.3974397063574,34.7896171831654,13287.9507574374,0.0,1.0
2023-01-13,35.4,35.46,34.82,34.82,13346,35.147044756965,35.2066160192649,34.5711892213989,34.5711892213989,13442.0519069779,0.0,1.0
2023-01-17,35.69,35.73,35.29,35.39,9698,35.434972524748,35.4746866996147,35.0378307760818,35.1371162132483,9767.79704734543,0.0,1.0
2023-01-18,35.3694,36.11,35.3694,36.03,12009,35.116663413192,35.8519713608476,35.116663413192,35.7725430111144,12095.4294433462,0.0,1.0
2023-01-19,34.8506,35.17,34.8,34.96,9622,34.6015705651719,34.9186882514819,34.5513321339656,34.7101888334321,9691.25007110307,0.0,1.0
2023-01-20,35.482,35.51,34.89,34.89,10890,35.2284588154416,35.2562587378482,34.6406890274155,34.6406890274155,10968.3759378832,0.0,1.0
2023-01-23,36.248,36.29,35.5886,35.61,12498,35.9889852641375,36.0306851477475,35.3342970914611,35.3555441750148,12587.9488036423,0.0,1.0
2023-01-24,36.0239,36.19,35.985,35.99,11905,35.7664865994472,35.9313997105809,35.7278645643894,35.7328288362478,11990.6809495409,0.0,1.0
2023-01-25,35.87,35.9199,35.265,35.46,53400,35.6136863116479,35.663229744794,35.0130094167901,35.2066160192649,53784.3227808048,0.0,1.0
2023-01-26,36.41,36.41,36.0,36.23,6530,36.1498276723473,36.1498276723473,35.7427573799644,35.9711138854475,6576.99677450667,0.0,1.0
2023-01-27,36.66,36.8,36.17,36.17,6012,36.3980412652637,36.5370408772969,35.9115426231476,35.9115426231476,6055.26869959174,0.0,1.0
2023-01-30,36.1577,36.56,36.1577,36.31,15195,35.8993305143761,36.2987558280972,35.8993305143761,36.0505422351808,15304.3592631897,0.0,1.0
2023-01-31,36.78,36.79,36.13,36.13,8383,36.5171837898636,36.5271123335803,35.871828448281,35.871828448281,8443.33291894171,0.0,1.0
2023-02-01,37.72,37.91,36.88,36.88,22014,37.4504668992294,37.6391092298459,36.6164692270302,36.6164692270302,22172.4359868284,0.0,1.0
2023-02-02,38.6644,38.865,38.41,38.41,11104,38.3881185678304,38.5872851547866,38.1355364156787,38.1355364156787,11183.9161078288,0.0,1.0
2023-02-03,37.9246,38.44,37.9,38.28,23257,37.6536049036722,38.1653220468287,37.6291806861292,38.0064653473622,23424.3819272131,0.0,1.0
2023-02-06,37.2755,37.57,37.18,37.5,6953,37.009143131024,37.3015387434795,36.9143255385299,37.2320389374629,7003.04112911865,0.0,1.0
2023-02-07,37.84,37.84,37.01,37.14,14302,37.5696094238293,37.5696094238293,36.7455402953467,36.8746113636633,14404.9322923421,0.0,1.0
2023-02-08,37.37,37.84,37.37,37.73,4740,37.1029678691464,37.5696094238293,37.1029678691464,37.460395442946,4774.11404458829,0.0,1.0
2023-02-09,37.1934,37.89,37.16,37.59,14178,36.9276297871102,37.6192521424125,36.8944684510966,37.3213958309128,14280.0398574204,0.0,1.0
2023-02-10,37.0125,37.1135,36.79,37.0,9376,36.7480224312759,36.8483007228141,36.5271123335803,36.7356117516301,9443.47959537128,0.0,1.0
2023-02-13,37.26,37.33,36.94,37.0,4657,36.9937538882632,37.0632536942798,36.6760404893301,36.7356117516301,4690.5166889552,0.0,1.0
2023-02-14,37.4659,37.6,37.07,37.07,17039,37.1981826033891,37.3313243746295,36.8051115576467,36.8051115576467,17161.6306341224,0.0,1.0
2023-02-15,37.81,37.83,37.12,37.12,13459,37.5398237926793,37.5596808801126,36.85475427623,36.85475427623,13555.8651742856,0.0,1.0
2023-02-16,37.2339,37.6107,37.13,37.22,15613,36.9678403891627,37.3419479164063,36.8646828199466,36.9540397133965,15725.3676325226,0.0,1.0
2023-02-17,36.7948,37.04,36.56,36.94,8976,36.5318780345643,36.7753259264967,36.2987558280972,36.6760404893301,9040.60077304315,0.0,1.0
2023-02-21,36.0855,36.65,36.081,36.34,8370,35.8276464287418,36.3881127215471,35.8231785840693,36.0803278663307,8430.23935721605,0.0,1.0
2023-02-22,36.156,36.3843,36.071,36.22,8408,35.8976426619443,36.1243113149955,35.8132500403527,35.9611853417309,8468.5128453372,0.0,1.0
2023-02-23,36.4179,36.55,35.9722,36.55,10849,36.1576712218835,36.2888272843805,35.7151560284321,36.2888272843805,10927.0808585946,0.0,1.0
2023-02-24,35.7751,36.2,35.66,36.07,9265,35.5194644317768,35.9413282542975,35.4051868935981,35.812257185981,9331.68072217522,0.0,1.0
2023-02-27,35.957,36.24,35.93,36.185,5582,35.7000646419828,35.9810424291642,35.6732575739478,35.9264354387226,5622.173965589,0.0,1.0
2023-02-28,35.92,36.085,35.83,35.83,2536,35.6633290302312,35.827150001556,35.5739721367812,35.5739721367812,2554.25173356032,0.0,1.0
2023-03-01,35.9871,36.04,35.915,36.03,4355,35.7299495585699,35.782471554831,35.6583647583728,35.7725430111144,4386.34317809748,0.0,1.0
2023-03-02,36.2449,36.2449,35.77,35.77,3872,35.9859074155853,35.9859074155853,35.5144008744813,35.5144008744813,3899.86700013626,0.0,1.0
2023-03-03,36.9287,37.0,36.54,36.63,15365,36.6648212349303,36.7356117516301,36.2788987406639,36.3682556341138,15475.5827626792,0.0,1.0
2023-03-06,36.898,37.31,36.875,37.01,8509,36.6343406057202,37.0433966068464,36.6115049551719,36.7455402953467,8570.23974797506,0.0,1.0
2023-03-07,36.494,37.042,36.46,36.83,4045,36.2332274395673,36.77731163524,36.1994703909306,36.5668265084469,4074.11209079317,0.0,1.0
2023-03-08,36.5829,36.5829,36.43,36.43,1491,36.3214921932083,36.3214921932083,36.1696847597807,36.1696847597807,1501.73081022809,0.0,1.0
2023-03-09,36.0375,36.7348,36.0375,36.71,6316,35.7799894189019,36.4723067722643,35.7799894189019,36.447683983847,6361.45660456111,0.0,1.0
2023-03-10,35.22,35.98,35.1201,35.98,6813,34.9683309700652,35.7229002925311,34.8691448183358,35.7229002925311,6862.0335413038,0.0,1.0
2023-03-13,35.0942,35.426,34.9401,35.0,17617,34.8434298901096,35.1728589706283,34.690431031436,34.7499030082987,17743.7905323865,0.0,1.0
2023-03-14,35.6877,35.8,35.5,35.59,8920,35.4326889596932,35.5441865056313,35.2463301941316,35.3356870875815,8984.19773791722,0.0,1.0
2023-03-15,35.1754,35.2,34.77,34.93,5971,34.9240496650889,34.9484738826319,34.5215465028156,34.6804032022821,6013.9736203031,0.0,1.0
2023-03-16,35.8189,35.85,35.11,35.11,5565,35.5629514532557,35.5938292242146,34.859116989182,34.859116989182,5605.05161564006,0.0,1.0
2023-03-17,35.3872,35.71,35.2302,35.68,5032,35.1343362210077,35.4548296121814,34.9784580846562,35.4250439810314,5068.21558488782,0.0,1.0
2023-03-20,35.6479,35.74,35.465,35.48,6710,35.3931733557009,35.4846152433313,35.2115802911233,35.2264731066983,6758.29224455432,0.0,1.0
2023-03-21,36.2934,36.31,35.93,35.95,4303,36.0340608526111,36.0505422351808,35.6732575739478,35.6931146613811,4333.96893119482,0.0,1.0
2023-03-22,35.7399,36.38,35.73,36.32,7243,35.4845159578942,36.1200420411974,35.4746866996147,36.0604707788974,7295.12827530654,0.0,1.0
2023-03-23,35.88,36.32,35.64,35.851,21137,35.6236148553645,36.0604707788974,35.3853298061648,35.5948220785862,21289.124168874,0.0,1.0
2023-03-24,35.63,35.72,35.36,35.48,11592,35.3754012624481,35.464758155898,35.1073305820984,35.2264731066983,11675.4282710691,0.0,1.0
2023-03-27,35.7732,35.9915,35.72,35.87,7072,35.5175780084706,35.7343181178053,35.464758155898,35.6136863116479,7122.89757876128,0.0,1.0
2023-03-28,35.5954,35.7,35.5,35.7,10094,35.3410485011885,35.4449010684647,35.2463301941316,35.4449010684647,10166.6470814503,0.0,1.0
2023-03-29,36.14,36.17,35.72,35.93,6774,35.8817569919976,35.9115426231476,35.464758155898,35.6732575739478,6822.75285612682,0.0,1.0
2023-03-30,36.5797,36.73,36.5135,36.53,6559,36.318315059219,36.4675410712804,36.2525880998147,36.2689701969472,6606.20548912545,0.0,1.0
2023-03-31,37.1893,37.25,36.65,36.65,7892,36.9235590841864,36.9838253445465,36.3881127215471,36.3881127215471,7948.79916453393,0.0,1.0
2023-04-03,37.018,37.22,36.755,36.96,7636,36.7534831303201,36.9540397133965,36.492362430572,36.6958975767635,7690.95671824392,0.0,1.0
2023-04-04,36.84,37.11,36.65,36.95,8971,36.5767550521636,36.8448257325133,36.3881127215471,36.6859690330468,9035.56478776405,0.0,1.0
2023-04-05,36.367,36.367,36.23,36.33,3927,36.1071349343657,36.1071349343657,35.9711138854475,36.0703993226141,3955.26283820638,0.0,1.0
2023-04-06,36.3402,36.3994,35.9937,35.9937,5786,36.0805264372051,36.1393034160077,35.7365023974229,35.7365023974229,5827.64216497634,0.0,1.0
2023-04-10,36.3895,36.39,35.96,35.96,14263,36.1294741577282,36.129970584914,35.7030432050978,35.7030432050978,14365.6516071652,0.0,1.0
2023-04-11,36.4939,36.65,36.33,36.33,10940,36.2331281541301,36.3881127215471,36.0703993226141,36.0703993226141,11018.7357906742,0.0,1.0
2023-04-12,36.33,36.79,36.33,36.76,19089,36.0703993226141,36.5271123335803,36.0703993226141,36.4973267024303,19226.384598554,0.0,1.0
2023-04-13,36.95,36.96,36.49,36.59,4324,36.6859690330468,36.6958975767635,36.2292560220806,36.3285414592472,4355.12006936704,0.0,1.0
2023-04-14,36.72,36.96,36.5805,36.77,9556,36.4576125275637,36.6958975767635,36.3191093427163,36.507255246147,9624.77506541893,0.0,1.0
2023-04-17,36.915,36.915,36.71,36.84,7823,36.6512191300385,36.6512191300385,36.447683983847,36.5767550521636,7879.30256768233,0.0,1.0
2023-04-18,36.9708,37.07,36.89,37.07,5440,36.7066204039774,36.8051115576467,36.6263977707469,36.8051115576467,5479.15198366252,0.0,1.0
2023-04-19,36.8285,36.9,36.74,36.9,2055,36.5653372268894,36.6363263144635,36.477469614997,36.6363263144635,2069.78994971075,0.0,1.0
2023-04-20,36.5959,36.74,36.4,36.44,8778,36.33439930004,36.477469614997,36.1398991286307,36.1796133034973,8841.17575599072,0.0,1.0
2023-04-21,36.7612,36.8105,36.47,36.47,5550,36.4985181276763,36.5474658481994,36.2093989346473,36.2093989346473,5589.94365980275,0.0,1.0
2023-04-24,36.6551,36.69,36.58,36.58,6640,36.3931762788426,36.4278268964137,36.3186129155305,36.3186129155305,6687.78845064689,0.0,1.0
2023-04-25,35.7683,36.5,35.7683,36.47,11336,35.5127130220495,36.2391845657972,35.5127130220495,36.2093989346473,11417.5858247791,0.0,1.0
2023-04-26,35.6054,35.8519,35.6054,35.7701,3265,35.3509770449051,35.5957156475207,35.3509770449051,35.5145001599185,3288.49838725333,0.0,1.0
2023-04-27,36.0768,36.13,35.74,35.78,8256,35.8190085957083,35.871828448281,35.4846152433313,35.524329418198,8315.41889285253,0.0,1.0
2023-04-28,36.2771,36.28,35.85,35.85,2826,36.017877326353,36.0207566040308,35.5938292242146,35.5938292242146,2846.33887974821,0.0,1.0
2023-05-01,36.1549,36.31,36.08,36.31,6410,35.8965505221354,36.0505422351808,35.8221857296977,36.0505422351808,6456.13312780822,0.0,1.0
2023-05-02,35.44,35.94,35.34,35.94,8137,35.1867589318316,35.6831861176645,35.0874734946651,35.6831861176645,8195.56244320991,0.0,1.0
2023-05-03,35.4369,35.79,35.4,35.4,26972,35.1836810832795,35.5342579619146,35.147044756965,35.147044756965,27166.1189895855,0.0,1.0
2023-05-04,35.3815,35.46,35.3201,35.3201,6216,35.1286769510892,35.2066160192649,35.0677156926689,35.0677156926689,6260.73689897908,0.0,1.0
2023-05-05,36.05,36.1287,35.48,35.48,10277,35.7924000985477,35.8705377375978,35.2264731066983,35.2264731066983,10350.9641426654,0.0,1.0
2023-05-08,36.2935,36.34,36.15,36.18,7417,36.0341601380483,36.0803278663307,35.8916855357143,35.9214711668642,7470.38056301928,0.0,1.0
2023-05-09,36.1329,36.2001,35.92,35.92,13442,35.8747077259588,35.9414275397347,35.6633290302312,35.6633290302312,13538.7428243367,0.0,1.0
2023-05-10,36.4684,36.5,36.24,36.41,6378,36.2078103676526,36.2391845657972,35.9810424291642,36.1498276723473,6423.90282202197,0.0,1.0
2023-05-11,36.44,36.45,36.3,36.385,11963,36.1796133034973,36.189541847214,36.0406136914641,36.1250063130557,12049.0983787784,0.0,1.0
2023-05-12,36.3297,36.44,36.15,36.44,2843,36.0701014663026,36.1796133034973,35.8916855357143,36.1796133034973,2863.46122969716,0.0,1.0
2023-05-15,36.675,36.72,36.35,36.35,1718,36.4129340808387,36.4576125275637,36.0902564100474,36.0902564100474,1730.3645418993,0.0,1.0
2023-05-16,36.5032,36.65,36.5,36.52,4963,36.2423616997866,36.3881127215471,36.2391845657972,36.2590416532306,4998.71898803622,0.0,1.0
2023-05-17,36.84,36.8629,36.43,36.52,9704,36.5767550521636,36.5994914172747,36.1696847597807,36.2590416532306,9773.84022968034,0.0,1.0
2023-05-18,37.2722,37.3,36.87,36.87,10171,37.0058667115975,37.0334680631298,36.6065406833135,36.6065406833135,10244.2012547484,0.0,1.0
2023-05-19,37.3566,37.4,37.25,37.4,6022,37.0896636205661,37.1327535002964,36.9838253445465,37.1327535002964,6065.34067014993,0.0,1.0
2023-05-22,37.7925,37.835,37.35,37.35,2477,37.5224488411751,37.5646451519709,37.0831107817131,37.0831107817131,2494.82710726692,0.0,1.0
2023-05-23,37.1497,37.68,37.13,37.68,7528,36.8842420510684,37.4107527243627,36.8646828199466,37.4107527243627,7582.17943621534,0.0,1.0
2023-05-24,36.8266,36.9271,36.72,36.74,2999,36.5634508035833,36.6632326679357,36.4576125275637,36.477469614997,3020.58397040512,0.0,1.0
2023-05-25,36.7942,37.01,36.65,37.01,3697,36.5312823219413,36.7455402953467,36.3881127215471,36.7455402953467,3723.6075153677,0.0,1.0
2023-05-26,37.3188,37.4211,37.105,37.105,6596,37.0521337253171,37.1537027275385,36.839861460655,36.839861460655,6643.4717801908,0.0,1.0
2023-05-30,37.3453,37.65,37.191,37.6,4851,37.0784443661662,37.3809670932128,36.9252469366182,37.3313243746295,4885.91291778436,0.0,1.0
2023-05-31,37.4902,37.4902,37.04,37.16,8539,37.2223089646206,37.2223089646206,36.7753259264967,36.8944684510966,8600.45565964967,0.0,1.0
2023-06-01,37.772,37.825,37.25,37.25,10175,37.502095326556,37.5547166082543,36.9838253445465,36.9838253445465,10248.2300429717,0.0,1.0
2023-06-02,38.29,38.36,38.06,38.19,6750,38.0163938910788,38.0858936970954,37.7880373855957,37.9171084539122,6798.58012678713,0.0,1.0
2023-06-05,38.2732,38.37,38.08,38.14,7673,37.9997139376348,38.0958222408121,37.807894473029,37.867465735329,7728.22300930928,0.0,1.0
2023-06-06,38.6654,38.6654,38.18,38.18,4049,38.3891114222021,38.3891114222021,37.9071799101956,37.9071799101956,4078.14087901646,0.0,1.0
2023-06-07,38.2226,38.7104,38.131,38.62,4751,37.9494755064285,38.4337898689271,37.858530045984,38.3440358337285,4785.19321220232,0.0,1.0
2023-06-08,38.3085,38.31,38.1,38.1,13149,38.0347616969546,38.0362509785121,37.8277515604623,37.8277515604623,13243.6340869813,0.0,1.0
2023-06-09,38.35,38.6,38.24,38.36,5426,38.0759651533788,38.3241787462952,37.9667511724955,38.0858936970954,5465.05122488102,0.0,1.0
2023-06-12,38.8212,38.8212,38.45,38.53,2673,38.5437981333076,38.5437981333076,38.1752505905453,38.2546789402786,2692.2377302077,0.0,1.0
2023-06-13,39.1386,39.175,39.03,39.08,4375,38.8589301108743,38.8950700100029,38.7511061261114,38.8007488446947,4406.48711921388,0.0,1.0
2023-06-14,39.0938,39.3299,38.91,39.17,8984,38.8144502350237,39.048863152174,38.6319636015115,38.8901057381446,9048.65834948971,0.0,1.0
2023-06-15,39.6841,39.6841,38.99,38.99,2888,39.4005321706179,39.4005321706179,38.7113919512448,38.7113919512448,2908.78509720907,0.0,1.0
2023-06-16,39.5703,39.95,39.49,39.95,2720,39.2875453431224,39.6645321480438,39.2078191370776,39.6645321480438,2739.57599183126,0.0,1.0
2023-06-20,39.3302,39.375,39.04,39.21,5689,39.0491610084854,39.0936408843361,38.7610346698281,38.9298199130112,5729.94405056178,0.0,1.0
2023-06-21,38.8034,39.07,38.74,39.07,7868,38.526125325492,38.790820300978,38.4631783583284,38.790820300978,7924.62643519423,0.0,1.0
2023-06-22,38.69,38.7191,38.56,38.56,6407,38.4135356397451,38.4424277019605,38.2844645714285,38.2844645714285,6453.11153664076,0.0,1.0
2023-06-23,38.0628,38.21,38.045,38.1,3423,37.7908173778364,37.9369655413456,37.7731445700207,37.8277515604623,3447.63552207294,0.0,1.0
2023-06-26,38.0259,38.1819,37.97,38.03,7161,37.7541810515219,37.9090663335017,37.6986804921458,37.7582517544457,7212.53811672928,0.0,1.0
2023-06-27,38.4235,38.5,37.99,37.99,10447,38.1489399496962,38.2248933091286,37.7185375795791,37.7185375795791,10522.1876421548,0.0,1.0
2023-06-28,38.6126,38.8267,38.31,38.31,7027,38.3366887113782,38.5492588323518,38.0362509785121,38.0362509785121,7077.57371124935,0.0,1.0
2023-06-29,38.8136,38.85,38.67,38.67,6041,38.536252440083,38.5723923392116,38.3936785523118,38.3936785523118,6084.47741421052,0.0,1.0
2023-06-30,39.334,39.38,39.26,39.26,7467,39.0529338550978,39.0986051561944,38.9794626315945,38.9794626315945,7520.74041581029,0.0,1.0
2023-07-03,39.2176,39.245,39.12,39.18,4104,38.9373656062359,38.9645698160195,38.8404630195613,38.9000342818613,4133.53671708657,0.0,1.0
2023-07-05,38.9169,38.93,38.781,38.8049,2735,38.638814296676,38.6518206889448,38.5038853875667,38.5276146070495,2754.68394766856,0.0,1.0
2023-07-06,38.3318,38.345,38.0001,38.31,3857,38.0578952038144,38.0710008815204,37.7285654087329,38.0362509785121,3884.75904429896,0.0,1.0
2023-07-07,38.4609,38.81,38.18,38.18,12463,38.1860727031965,38.532678164345,37.9071799101956,37.9071799101956,12552.6969066886,0.0,1.0
2023-07-10,39.0566,39.06,38.42,38.42,6520,38.7775160523977,38.7808917572614,38.1454649593953,38.1454649593953,6566.92480394846,0.0,1.0
2023-07-11,39.395,39.395,39.155,39.24,9498,39.1134979717694,39.1134979717694,38.8752129225696,38.9596055441612,9566.35763618135,0.0,1.0
2023-07-12,39.782,39.91,39.64,39.91,12490,39.497732613604,39.6248179731772,39.3567472928275,39.6248179731772,12579.8912271957,0.0,1.0
2023-07-13,40.5461,40.5461,40.15,40.15,4036,40.2563726389937,40.2563726389937,39.863103022377,39.863103022377,4065.0473172908,0.0,1.0
2023-07-14,40.28,40.515,40.28,40.5,5517,39.9921740906935,40.2254948680349,39.9921740906935,40.21060205246,5556.70615696068,0.0,1.0
2023-07-17,40.7565,40.79,40.24,40.24,4817,40.4652691987922,40.498529820243,39.9524599158269,39.9524599158269,4851.66821788646,0.0,1.0
2023-07-18,40.9157,40.9157,40.71,40.71,3635,40.6233316147614,40.6233316147614,40.4191014705098,40.4191014705098,3661.16129790684,0.0,1.0
2023-07-19,40.9201,41.17,40.82,41.02,9855,40.6277001739967,40.875814481476,40.528315451393,40.7268863257261,9925.92698510921,0.0,1.0
2023-07-20,40.135,40.57,40.12,40.57,4519,39.848210206802,40.2801018584766,39.833317391227,40.2801018584766,4551.523495252,0.0,1.0
2023-07-21,40.12,40.307,40.11,40.22,7517,39.833317391227,40.0189811587285,39.8233888475103,39.9326028283936,7571.10026860131,0.0,1.0
2023-07-24,40.0262,40.14,39.9501,40.08,3904,39.7401876511648,39.8531744786603,39.664631433481,39.7936032163604,3932.09730592251,0.0,1.0
2023-07-25,40.0832,40.1134,39.95,39.95,10649,39.7967803503497,39.826764552374,39.6645321480438,39.6645321480438,10725.6414474305,0.0,1.0
2023-07-26,40.0055,40.0055,39.69,39.69,5519,39.7196355656713,39.7196355656713,39.4063900114108,39.4063900114108,5558.72055107232,0.0,1.0
2023-07-27,39.8214,40.53,39.81,40.53,3349,39.5368510758476,40.2403876836099,39.5255325360106,40.2403876836099,3373.10293994224,0.0,1.0
2023-07-28,40.29,40.4,40.14,40.27,5896,40.0021026344102,40.1113166152934,39.8531744786603,39.9822455469769,5938.43384111657,0.0,1.0
2023-07-31,40.4633,40.615,40.21,40.21,6760,40.1741642970198,40.3247803052015,39.9226742846769,39.9226742846769,6808.65209734534,0.0,1.0
2023-08-01,40.2624,40.2766,40.0985,40.24,6463,39.9746998537522,39.9887983858298,39.8119710222362,39.9524599158269,6509.5145717667,0.0,1.0
2023-08-02,39.1227,39.7,39.0569,39.7,1334,38.8431437263648,39.4163185551274,38.7778139087092,39.4163185551274,1343.6008724643,0.0,1.0
2023-08-03,38.9715,39.015,38.88,38.9988,1234,38.693024145369,38.7362133105364,38.6021779703616,38.7201290697154,1242.88116688227,0.0,1.0
2023-08-04,38.4957,38.94,38.4957,38.94,4920,38.2206240353304,38.6617492326615,38.2206240353304,38.6617492326615,4955.40951463596,0.0,1.0
2023-08-07,38.737,38.737,38.51,38.63,5378,38.4601997952134,38.4601997952134,38.2348218528453,38.3539643774451,5416.70576620165,0.0,1.0
2023-08-08,38.05,38.09,37.81,38.09,7594,37.778108841879,37.8178230167457,37.5398237926793,37.8178230167457,7648.65444189948,0.0,1.0
2023-08-09,37.7829,38.05,37.71,38.05,5963,37.5129174392071,37.778108841879,37.4405383555127,37.778108841879,6005.91604385655,0.0,1.0
2023-08-10,38.0877,38.28,37.99,38.0,10515,37.8155394516908,38.0064653473622,37.7185375795791,37.7284661232958,10590.6770419506,0.0,1.0
2023-08-11,37.7387,37.83,37.73,37.73,2684,37.4690332759795,37.5596808801126,37.460395442946,37.460395442946,2703.31689782173,0.0,1.0
2023-08-14,37.8985,37.9,37.82,37.835,3299,37.6276914045717,37.6291806861292,37.5497523363959,37.5646451519709,3322.74308715122,0.0,1.0
2023-08-15,37.35,37.6,37.35,37.6,6500,37.0831107817131,37.3313243746295,37.0831107817131,37.3313243746295,6546.78086283204,0.0,1.0
2023-08-16,36.92,37.29,36.92,37.18,3655,36.6561834018968,37.0235395194131,36.6561834018968,36.9143255385299,3681.30523902326,0.0,1.0
2023-08-17,36.2348,37.0999,36.23,36.89,4093,35.9758795864315,36.8347979033595,35.9711138854475,36.6263977707469,4122.45754947255,0.0,1.0
2023-08-18,36.2113,36.32,35.78,35.78,6721,35.9525475086974,36.0604707788974,35.524329418198,35.524329418198,6769.37141216833,0.0,1.0
2023-08-21,36.493,36.541,36.22,36.22,4949,36.2322345851956,36.2798915950355,35.9611853417309,35.9611853417309,4984.61822925474,0.0,1.0
2023-08-22,36.4516,36.57,36.4,36.57,3969,36.1911304142086,36.3086843718138,36.1398991286307,36.3086843718138,3997.56511455083,0.0,1.0
2023-08-23,36.86,36.98,36.56,36.56,6479,36.5966121395969,36.7157546641968,36.2987558280972,36.2987558280972,6525.62972465982,0.0,1.0
2023-08-24,36.325,36.96,36.325,36.96,3287,36.0654350507558,36.6958975767635,36.0654350507558,36.6958975767635,3310.65672248137,0.0,1.0
2023-08-25,36.7218,36.78,36.24,36.41,4769,36.4593996654327,36.5171837898636,35.9810424291642,36.1498276723473,4803.32275920708,0.0,1.0
2023-08-28,36.94,36.985,36.85,36.85,4057,36.6760404893301,36.7207189360551,36.5866835958802,36.5866835958802,4086.19845546302,0.0,1.0
2023-08-29,37.4815,37.4815,36.85,36.85,24515,37.2136711315871,37.2136711315871,36.5866835958802,36.5866835958802,24691.435823435,0.0,1.0
2023-08-30,37.6787,37.74,37.6787,37.74,1123,37.4094620136796,37.4703239866627,37.4094620136796,37.4703239866627,1131.08229368621,0.0,1.0
2023-08-31,37.8477,38.0,37.75,37.75,6384,37.5772544024911,37.7284661232958,37.4802525303793,37.4802525303793,6429.94600435689,0.0,1.0
2023-09-01,37.8999,38.07,37.83,38.07,9370,37.629081400692,37.7979659293124,37.5596808801126,37.7979659293124,9437.43641303636,0.0,1.0
2023-09-05,37.57,37.66,37.57,37.66,5218,37.3015387434795,37.3908956369294,37.3015387434795,37.3908956369294,5255.55423727041,0.0,1.0
2023-09-06,37.6136,37.7318,37.515,37.57,22945,37.3448271940841,37.462182580815,37.2469317530379,37.3015387434795,23110.1364457972,0.0,1.0
2023-09-07,37.2614,37.2614,37.06,37.06,6665,36.9951438843835,36.9951438843835,36.79518301393,36.79518301393,6712.9683770424,0.0,1.0
2023-09-08,37.1143,37.32,37.09,37.15,5782,36.8490950063115,37.0533251505631,36.82496864508,36.8845399073799,5823.61337675306,0.0,1.0
2023-09-11,37.29,37.35,37.22,37.22,6894,37.0235395194131,37.0831107817131,36.9540397133965,36.9540397133965,6943.61650282526,0.0,1.0
2023-09-12,36.9751,37.18,36.9751,37.05,7289,36.7108896777756,36.9143255385299,36.7108896777756,36.7852544702134,7341.45933987428,0.0,1.0
2023-09-13,36.8499,36.96,36.791,36.88,5989,36.5865843104431,36.6958975767635,36.528105187952,36.6164692270302,6032.10316730786,0.0,1.0
2023-09-14,37.1277,37.1277,36.99,36.99,1263,36.8623992548918,36.8623992548918,36.7256832079134,36.7256832079134,1272.08988150106,0.0,1.0
2023-09-15,36.74,37.03,36.67,37.03,4636,36.477469614997,36.7653973827801,36.4079698089804,36.7653973827801,4669.36555078298,0.0,1.0
2023-09-18,36.61,36.6501,36.5,36.5,5044,36.3483985466805,36.3882120069843,36.2391845657972,36.2391845657972,5080.30194955767,0.0,1.0
2023-09-19,36.3928,36.3928,36.24,36.32,3279,36.1327505771547,36.1327505771547,35.9810424291642,36.0604707788974,3302.59914603481,0.0,1.0
2023-09-20,36.1919,36.62,36.18,36.55,17499,35.933286133887,36.3583270903971,35.9214711668642,36.2888272843805,17624.9412797997,0.0,1.0
2023-09-21,35.4497,35.82,35.4497,35.82,11131,35.1963896192368,35.5640435930646,35.1963896192368,35.5640435930646,11211.1104283359,0.0,1.0
2023-09-22,35.45,35.66,35.44,35.587,3391,35.1966874755483,35.4051868935981,35.1867589318316,35.3327085244665,3415.40521628669,0.0,1.0
2023-09-25,35.4059,35.4295,35.2074,35.21,2769,35.1529025977578,35.1763339609291,34.9558210049822,34.9584024263485,2788.92864756646,0.0,1.0
2023-09-26,34.9352,35.15,34.92,35.15,2278,34.6855660450148,34.8988311640486,34.6704746585655,34.8988311640486,2294.39489315868,0.0,1.0
2023-09-27,35.0756,35.2472,34.8607,35.15,2577,34.8249627987967,34.9953366089745,34.6115983943257,34.8988311640486,2595.54681284895,0.0,1.0
2023-09-28,35.4406,35.5,35.02,35.02,5592,35.1873546444546,35.2463301941316,34.769760095732,34.769760095732,5632.24593614721,0.0,1.0
2023-09-29,35.4219,35.77,35.3801,35.77,8046,35.1687882677045,35.5144008744813,35.1272869549689,35.5144008744813,8103.90751113025,0.0,1.0
2023-10-02,35.2633,35.4301,35.2633,35.29,3905,35.0113215643583,35.1769296735521,35.0113215643583,35.0378307760818,3933.10450297833,0.0,1.0
2023-10-03,34.5201,35.04,34.427,34.93,4880,34.2734321953364,34.7896171831654,34.1809974533343,34.6804032022821,4915.12163240313,0.0,1.0
2023-10-04,34.7568,34.7568,34.3601,34.42,6906,34.5084408251096,34.5084408251096,34.1145754958699,34.1740474727326,6955.7028674951,0.0,1.0
2023-10-05,34.6926,34.76,34.51,34.73,11804,34.4446995744487,34.511617959099,34.2634043661825,34.481832327949,11888.954046903,0.0,1.0
2023-10-06,35.3364,35.3901,34.8164,34.8164,11835,35.0838992189271,35.1372154986855,34.5676149456609,34.5676149456609,11920.1771556334,0.0,1.0
2023-10-09,35.1613,35.266,34.86,34.97,4580,34.9100504184484,35.0140022711618,34.6109033962655,34.7201173771488,4612.96251565704,0.0,1.0
2023-10-10,35.6106,35.77,35.42,35.42,27440,35.3561398876378,35.5144008744813,35.1669018443983,35.1669018443983,27637.4872117094,0.0,1.0
2023-10-11,35.4982,35.4982,35.33,35.3507,3545,35.2445430562626,35.2445430562626,35.0775449509484,35.0980970364419,3570.51356288301,0.0,1.0
2023-10-12,35.0588,35.55,34.9827,35.55,2767,34.8082828453527,35.2959729127149,34.7327266276689,35.2959729127149,2786.91425345481,0.0,1.0
2023-10-13,34.634,35.04,34.57,35.04,6084,34.3865183082691,34.7896171831654,34.3229756284825,34.7896171831654,6127.7868876108,0.0,1.0
2023-10-16,35.0679,35.1,34.71,34.71,7341,34.8173178201348,34.8491884454653,34.4619752405157,34.4619752405157,7393.83358677694,0.0,1.0
2023-10-17,35.2226,35.35,34.7,34.7,6442,34.9709123914315,35.0974020383817,34.452046696799,34.452046696799,6488.36343359447,0.0,1.0
2023-10-18,34.6068,34.88,34.5801,34.88,2147,34.3595126693598,34.6307604836989,34.3330034576363,34.6307604836989,2162.45207884622,0.0,1.0
2023-10-19,34.3541,34.7,34.24,34.55,8625,34.1086183696399,34.452046696799,33.9953336858328,34.3031185410492,8687.07460645021,0.0,1.0
2023-10-20,33.6988,33.825,33.63,33.745,7410,33.4580008998873,33.5832991215916,33.3896925191167,33.5038707718583,7463.33018362855,0.0,1.0
2023-10-23,33.5452,33.785,33.38,33.4,7116,33.3054984683995,33.5435849467249,33.1414789262003,33.1613360136336,7167.21424921736,0.0,1.0
2023-10-24,33.8148,33.8601,33.54,33.54,6678,33.5731720070006,33.618148310037,33.3003356256668,33.3003356256668,6726.06193876806,0.0,1.0
2023-10-25,33.0229,33.51,33.02,33.51,9680,32.7869306300785,33.2705499945169,32.7840513524007,33.2705499945169,9749.66750034066,0.0,1.0
2023-10-26,32.6811,32.98,32.55,32.9,5481,32.4475730058432,32.7443371775341,32.3174097977178,32.6649088278008,5520.44706295115,0.0,1.0
2023-10-27,32.3847,32.835,32.33,32.835,8605,32.1532909700815,32.6003732936425,32.0989818359514,32.6003732936425,8666.93066533381,0.0,1.0
2023-10-30,32.6877,32.7807,32.49,32.66,2176,32.4541258446962,32.5464613012611,32.2578385354179,32.426623778601,2191.660793465,0.0,1.0
2023-10-31,32.9489,32.9489,32.61,32.61,3177,32.7134594065753,32.7134594065753,32.3769810600178,32.3769810600178,3199.86504634114,0.0,1.0
2023-11-01,33.1492,33.1492,32.7708,32.93,5346,32.9123281372199,32.9123281372199,32.5366320429816,32.6946944589508,5384.4754604154,0.0,1.0
2023-11-02,34.0435,34.0435,33.6622,33.6622,6659,33.8002378018005,33.8002378018005,33.4216624298844,33.4216624298844,6706.92519470748,0.0,1.0
2023-11-03,34.7919,34.8212,34.39,34.39,4450,34.5432900135551,34.5723806466449,34.1442618415827,34.1442618415827,4482.0268984004,0.0,1.0
2023-11-06,34.6642,34.83,34.6,34.83,1728,34.4165025102934,34.5811177651156,34.3527612596325,34.5811177651156,1740.4365124575,0.0,1.0
2023-11-07,34.9666,35.0306,34.75,34.75,7593,34.7167416722851,34.7802843520717,34.5016894153823,34.5016894153823,7647.64724484365,0.0,1.0
2023-11-08,35.1043,35.11,34.9,35.0,8630,34.8534577192635,34.859116989182,34.6506175711322,34.7499030082987,8692.11059172931,0.0,1.0
2023-11-09,34.8424,35.235,34.7701,35.1247,5333,34.5934291593242,34.9832237856402,34.5216457882528,34.8737119484454,5371.38189868974,0.0,1.0
2023-11-10,35.3436,35.3436,34.8027,34.9,9602,35.0910477704031,35.0910477704031,34.5540128407691,34.6506175711322,9671.10612998666,0.0,1.0
2023-11-13,35.4071,35.47,35.15,35.15,6066,35.1540940230038,35.2165445629816,34.8988311640486,34.8988311640486,6109.65734060604,0.0,1.0
2023-11-14,36.7461,36.76,36.11,36.11,7381,36.4835260266642,36.4973267024303,35.8519713608476,35.8519713608476,7434.12146900974,0.0,1.0
2023-11-15,36.9372,37.24,36.84,36.84,6491,36.6732604970895,36.9738968008298,36.5767550521636,36.5767550521636,6537.71608932966,0.0,1.0
2023-11-16,36.72,36.78,36.66,36.78,7736,36.4576125275637,36.5171837898636,36.3980412652637,36.5171837898636,7791.67642382596,0.0,1.0
2023-11-17,37.0764,37.0764,36.8401,36.85,4639,36.8114658256253,36.8114658256253,36.5768543376007,36.5866835958802,4672.38714195045,0.0,1.0
2023-11-20,37.6361,37.6899,37.16,37.16,8965,37.3671664174466,37.4205819826422,36.8944684510966,36.8944684510966,9029.52160542913,0.0,1.0
2023-11-21,37.4055,37.51,37.34,37.39,2108,37.1382141993405,37.2419674811796,37.0731822379964,37.1228249565797,2123.17139366923,0.0,1.0
2023-11-22,37.46,37.75,37.46,37.6,5425,37.1923247625963,37.4802525303793,37.1923247625963,37.3313243746295,5464.04402782521,0.0,1.0
2023-11-24,37.8546,37.8546,37.54,37.54,4583,37.5841050976556,37.5841050976556,37.2717531123295,37.2717531123295,4615.9841068245,0.0,1.0
2023-11-27,37.7563,37.79,37.67,37.6997,2271,37.4865075129208,37.519966705246,37.4008241806461,37.4303119554846,2287.34451376794,0.0,1.0
2023-11-28,37.8693,37.9193,37.54,37.54,3910,37.5987000569191,37.6483427755023,37.2717531123295,37.2717531123295,3938.14048825743,0.0,1.0
2023-11-29,38.324,38.445,38.09,38.09,4120,38.0501509397154,38.170286318687,37.8178230167457,37.8178230167457,4149.6518699797,0.0,1.0
2023-11-30,38.3857,38.43,38.21,38.4,6864,38.1114100544472,38.155393503112,37.9369655413456,38.125607871962,6913.40059115065,0.0,1.0
2023-12-01,39.072,39.072,38.14,38.14,5712,38.7928060097214,38.7928060097214,37.867465735329,37.867465735329,5753.10958284564,0.0,1.0
2023-12-04,38.8796,38.97,38.5701,38.97,6087,38.6017808286129,38.6915348638115,38.2944924005824,38.6915348638115,6130.80847877826,0.0,1.0
2023-12-05,38.8081,38.83,38.5219,38.64,3108,38.5307917410388,38.5525352517783,38.2466368198681,38.3638929211618,3130.36844948954,0.0,1.0
2023-12-06,38.7353,39.1893,38.6601,38.98,3415,38.4585119427815,38.9092678275178,38.3838492940323,38.7014634075281,3439.57794562638,0.0,1.0
2023-12-07,38.9338,38.9338,38.735,38.93,3478,38.6555935355572,38.6555935355572,38.45821408647,38.6518206889448,3503.03136014305,0.0,1.0
2023-12-08,39.1591,39.1591,38.79,38.79,3209,38.8792836254934,38.8792836254934,38.5128210769116,38.5128210769116,3232.0953521274,0.0,1.0
2023-12-11,39.4203,39.54,38.94,38.94,3645,39.1386171873725,39.2574618556609,38.6617492326615,38.6617492326615,3671.23326846505,0.0,1.0
2023-12-12,39.5739,39.585,39.28,39.32,13527,39.2911196188604,39.3021403023859,38.9993197190278,39.0390338938945,13624.3545740814,0.0,1.0
2023-12-13,40.2704,40.2704,39.2902,39.43,134539,39.9826426887255,39.9826426887255,39.0094468336188,39.1482478747777,135507.284693009,0.0,1.0
2023-12-14,40.7331,40.8399,40.64,40.7615,8922,40.4420364064952,40.5480732533891,40.3496016644932,40.4702334706505,8986.21213202886,0.0,1.0
2023-12-15,40.6948,40.84,40.6416,40.67,2204,40.4040100840604,40.5481725388263,40.3511902314878,40.3793872956431,2219.86231102798,0.0,1.0
2023-12-18,40.65,40.76,40.47,40.6,17459,40.3595302082098,40.468744189093,40.18081642131,40.3098874896265,17584.6533975669,0.0,1.0
2023-12-19,41.1976,41.3,40.89,40.89,4216,40.9032172621339,41.0048855497925,40.5978152574096,40.5978152574096,4246.34278733845,0.0,1.0
2023-12-20,40.5128,41.26,40.5128,41.17,4108,40.2233105884173,40.9651713749259,40.2233105884173,40.875814481476,4137.56550530985,0.0,1.0
2023-12-21,41.1111,41.1111,40.81,40.81,4505,40.9289024047289,40.9289024047289,40.6291368301259,40.6291368301259,4525.05429216205,0.11237,1.0
2023-12-22,41.1915,41.2611,41.04,41.22,2876,41.0089460852274,41.0782376295395,40.8581175081687,41.0373197779414,2888.80269572875,0.0,1.0
2023-12-26,41.6658,41.685,41.3539,41.48,2753,41.4811440660784,41.5002589748541,41.170626355289,41.2961675009464,2765.25515345663,0.0,1.0
2023-12-27,41.6112,41.6535,41.48,41.63,3736,41.4267860442473,41.4688985776439,41.2961675009464,41.4455027257569,3752.63104007046,0.0,1.0
2023-12-28,41.6714,41.82,41.65,41.67,6881,41.4867192478046,41.6346606771836,41.465414089065,41.4853254523731,6911.63120629679,0.0,1.0
2023-12-29,41.4329,41.5973,41.37,41.53,4331,41.2492762403558,41.4129476467482,41.1866550027519,41.3459459092165,4350.27972016733,0.0,1.0
2024-01-02,40.5988,40.99,40.48,40.99,2260,40.4188728335926,40.8083390998985,40.3005993355426,40.8083390998985,2270.06053280493,0.0,1.0
2024-01-03,39.7555,40.11,39.7401,40.11,5411,39.5793101997076,39.9322391143433,39.5639784499604,39.9322391143433,5435.0874084104,0.0,1.0
2024-01-04,39.5828,39.79,39.46,39.46,4276,39.4073755775424,39.6136573014141,39.2851198068308,39.2851198068308,4295.03488419199,0.0,1.0
2024-01-05,39.53,39.73,39.41,39.41,4699,39.3548095784091,39.5539232114898,39.2353413985607,39.2353413985607,4719.91789542052,0.0,1.0
2024-01-08,40.3233,40.3233,39.98,40.0,3020,40.1445938040239,40.1445938040239,39.8028152528408,39.8227266161489,3033.44372082783,0.0,1.0
2024-01-09,40.2855,40.34,39.96,39.96,4570,40.1069613273716,40.1612197923861,39.7829038895327,39.7829038895327,4590.34364376927,0.0,1.0
2024-01-10,40.4732,40.5924,40.275,40.275,14230,40.2938294720179,40.412501197334,40.0965078616349,40.0965078616349,14293.3457441656,0.0,1.0
2024-01-11,40.6493,40.78,40.39,40.54,5528,40.4691490259455,40.5992697851638,40.2109982006563,40.3603334254669,5552.60824130339,0.0,1.0
2024-01-12,40.6832,41.16,40.65,40.89,2912,40.5028987867527,40.9775856880172,40.4698459236613,40.7087822833582,2924.96295200352,0.0,1.0
2024-01-16,40.2934,40.385,40.1,40.29,4110,40.1148263158783,40.2060203598293,39.9222834326892,40.1114413841159,4128.29592470277,0.0,1.0
2024-01-17,39.7877,39.7877,39.5317,39.68,5095,39.6113674946336,39.6113674946336,39.3565020442903,39.5041448032197,5117.68071444298,0.0,1.0
2024-01-18,40.104,40.1403,39.77,40.04,3645,39.9262657053508,39.962404829755,39.593745938106,39.862549342765,3661.22594782035,0.0,1.0
2024-01-19,40.4019,40.4019,39.9,40.05,13661,40.2228454618246,40.2228454618246,39.7231697996085,39.872505024419,13721.8128047116,0.0,1.0
2024-01-22,40.7512,40.9398,40.57,40.57,5003,40.5705974220001,40.7583615779953,40.390200470429,40.390200470429,5025.27117062968,0.0,1.0
2024-01-23,40.886,40.92,40.68,40.8926,4875,40.7048000106966,40.7386493283203,40.4997129686234,40.7113707605882,4896.70137054161,0.0,1.0
2024-01-24,40.71,41.19,40.7,41.12,4341,40.5295800135855,41.0074527329793,40.5196243319315,40.937762961401,4360.32423579921,0.0,1.0
2024-01-25,40.7662,40.86,40.58,40.86,1731,40.5855309444812,40.6789152383961,40.400156152083,40.6789152383961,1738.70565587847,0.0,1.0
2024-01-26,40.7663,40.94,40.7663,40.92,3211,40.5856305012977,40.7585606916283,40.5856305012977,40.7386493283203,3225.29396939674,0.0,1.0
2024-01-29,41.2061,41.2061,40.59,40.59,6824,41.0234813804423,41.0234813804423,40.4101118337371,40.4101118337371,6854.37746719507,0.0,1.0
2024-01-30,40.9738,41.5,40.86,41.1519,4325,40.792210895619,41.3160788642544,40.6789152383961,40.9695215858774,4344.2530107882,0.0,1.0
2024-01-31,40.3425,40.9,40.24,40.69,4286,40.1637087127996,40.7187379650122,40.0616629758457,40.5096686502774,4305.07939982387,0.0,1.0
2024-02-01,40.786,40.786,40.44,40.44,3553,40.6052431941562,40.6052431941562,40.2607766089265,40.2607766089265,3568.81640400704,0.0,1.0
2024-02-02,40.7602,40.78,40.404,40.5,4273,40.5795575354888,40.5992697851638,40.224936154972,40.3205106988507,4292.02152950242,0.0,1.0
2024-02-05,40.3862,40.455,40.08,40.455,9539,40.2072150416278,40.2757101314075,39.9023720693812,40.2757101314075,9581.46346125054,0.0,1.0
2024-02-06,40.5278,40.5278,40.19,40.43,2933,40.3481874938489,40.3481874938489,40.0118845675756,40.2508209272724,2946.05643483047,0.0,1.0
2024-02-07,41.0467,41.1,40.76,40.76,3467,40.8647878148769,40.9178515980929,40.5793584218557,40.5793584218557,3482.43356957288,0.0,1.0
2024-02-08,41.2154,41.3477,41.195,41.195,3016,41.0327401643805,41.1644538326635,41.0124305738063,41.0124305738063,3029.42591457508,0.0,1.0
2024-02-09,41.6789,41.6789,41.24,41.24,7707,41.4941860090452,41.4941860090452,41.0572311412495,41.0572311412495,7741.30819749009,0.0,1.0
2024-02-12,41.6046,41.94,41.5101,41.94,11782,41.4202152943557,41.7541288570321,41.326134102725,41.7541288570321,11834.4483174813,0.0,1.0
2024-02-13,40.608,40.9667,40.44,40.57,6139,40.4280320607143,40.7851423616446,40.2607766089265,40.390200470429,6166.32814641127,0.0,1.0
2024-02-14,41.5246,41.5246,40.98,40.98,6538,41.3405698411234,41.3405698411234,40.7983834182445,40.7983834182445,6567.10432012329,0.0,1.0
2024-02-15,41.8025,41.8025,41.44,41.775,3696,41.6172382342891,41.6172382342891,41.2563447743302,41.5898601097405,3712.45297754293,0.0,1.0
2024-02-16,41.42,41.7186,41.25,41.49,14634,41.2364334110221,41.5337100652117,41.0671868229035,41.3061231826004,14699.1441756935,0.0,1.0
2024-02-20,41.0947,41.23,40.84,41.23,8891,40.9125750868163,41.0472754595954,40.659003875088,41.0472754595954,8930.57884830471,0.0,1.0
2024-02-21,40.7078,40.71,40.4,40.51,6477,40.5273897636216,40.5295800135855,40.2209538823103,40.3304663805048,6505.83277476883,0.0,1.0
2024-02-22,41.3413,41.3413,41.315,41.315,753,41.1580821964049,41.1580821964049,41.1318987536547,41.1318987536547,756.352027080581,0.0,1.0
2024-02-23,41.5881,41.67,41.34,41.54,7027,41.4037884196265,41.4853254523731,41.1567879577898,41.3559015908706,7058.28113452224,0.0,1.0
2024-02-26,41.8523,41.94,41.56,41.56,10370,41.6668175289262,41.7541288570321,41.3758129541787,41.3758129541787,10416.1627102598,0.0,1.0
2024-02-27,41.9637,41.99,41.8703,41.99,3164,41.7777238225521,41.8039072653023,41.6847377559034,41.8039072653023,3178.08474592691,0.0,1.0
2024-02-28,41.588,41.75,41.55,41.75,4047,41.40368886281,41.5649709056054,41.3658572725246,41.5649709056054,4065.01547622192,0.0,1.0
2024-02-29,42.0079,42.215,41.84,41.99,10712,41.821727935463,42.0279101025181,41.6545720404917,41.8039072653023,10759.6851448701,0.0,1.0
2024-03-01,42.2776,42.35,41.85,42.24,9617,42.0902326696724,42.1623118048476,41.6645277221457,42.0527993066532,9659.81068317921,0.0,1.0
2024-03-04,42.09,42.278,42.06,42.17,16237,41.9034640818426,42.0906308969385,41.8735970368805,41.9831095350749,16309.2800314839,0.0,1.0
2024-03-05,41.5104,41.62,41.31,41.62,9431,41.3264327731746,41.4355470441029,41.1269209128277,41.4355470441029,9472.98269242625,0.0,1.0
2024-03-06,42.04,42.32,41.94,41.98,15000,41.8536856735724,42.1324447598855,41.7541288570321,41.7939515836482,15066.7734478204,0.0,1.0
2024-03-07,42.6146,42.6198,42.0,42.0,8664,42.4257391414134,42.4309160958735,41.8138629469563,41.8138629469563,8702.56834346104,0.0,1.0
2024-03-08,42.6362,43.0,42.62,42.8442,3604,42.4472434137861,42.80943111236,42.4311152095066,42.6543215921901,3620.04343372964,0.0,1.0
2024-03-11,42.576,42.76,42.48,42.48,4308,42.3873102102288,42.5704947526631,42.2917356663501,42.2917356663501,4327.17733421401,0.0,1.0
2024-03-12,42.84,42.88,42.6301,42.64,11407,42.6501402058954,42.6899629325116,42.4411704479772,42.4510265728147,11457.7789812858,0.0,1.0
2024-03-13,42.5772,42.88,42.5772,42.71,17372,42.3885048920273,42.6899629325116,42.3885048920273,42.5207163443929,17449.3325557023,0.0,1.0
2024-03-14,42.05,42.58,42.0001,42.57,3693,41.8636413552265,42.3912924828904,41.8139625037728,42.3813368012364,3709.43962285337,0.0,1.0
2024-03-15,41.55,41.83,41.54,41.83,1755,41.3658572725246,41.6446163588377,41.3559015908706,41.6446163588377,1762.81249339498,0.0,1.0
2024-03-18,41.82,41.925,41.8,41.9,3479,41.6346606771836,41.739195334551,41.6147493138755,41.7143061304159,3494.48698833113,0.0,1.0
2024-03-19,41.879,41.879,41.61,41.61,4239,41.6933991989424,41.6933991989424,41.4255913624488,41.4255913624488,4257.87017635403,0.0,1.0
2024-03-20,42.219,42.25,41.78,41.78,13992,42.0318923751797,42.0627549883072,41.5948379505675,41.5948379505675,14054.2862721268,0.0,1.0
2024-03-21,42.31,42.5201,42.31,42.39,2588,42.1224890782315,42.3316579497828,42.1224890782315,42.2021345314637,2599.5206455306,0.0,1.0
2024-03-22,41.97,42.19,41.89,42.19,2310,41.7839959019942,42.003020898383,41.7043504487619,42.003020898383,2320.28311096433,0.0,1.0
2024-03-25,41.8553,41.96,41.8,41.8,6070,41.6698042334224,41.7740402203401,41.6147493138755,41.6147493138755,6097.0209885513,0.0,1.0
2024-03-26,41.8828,42.0974,41.88,41.92,6555,41.697182357971,41.9108312862666,41.6943947671079,41.734217493724,6584.17999669749,0.0,1.0
2024-03-27,42.2064,42.2064,41.81,42.14,4291,42.0193482162956,42.0193482162956,41.6247049955296,41.9532424901128,4310.10165763981,0.0,1.0
2024-03-28,42.2515,42.367,42.11,42.11,3735,42.0642483405553,42.1792364636595,41.9233754451507,41.9233754451507,3751.62658850727,0.0,1.0
2024-04-01,41.92,42.27,41.9,42.27,4217,41.734217493724,42.0826663516153,41.7143061304159,42.0826663516153,4235.77224196389,0.0,1.0
2024-04-02,41.39,41.39,41.21,41.3,4137,41.20656636606,41.20656636606,41.0273640962874,41.1169652311737,4155.41611690885,0.0,1.0
2024-04-03,41.2842,41.43,41.03,41.03,8857,41.1012352541603,41.2463890926762,40.8481618265147,40.8481618265147,8896.42749515632,0.0,1.0
2024-04-04,40.8993,41.71,40.8993,41.59,2631,40.7180410672964,41.5251481789892,40.7180410672964,41.4056799991408,2642.71206274769,0.0,1.0
2024-04-05,41.106,41.15,40.76,40.76,6678,40.9238250070854,40.9676300063631,40.5793584218557,40.5793584218557,6707.72753896961,0.0,1.0
2024-04-08,41.3859,41.4401,41.2413,41.2413,3400,41.2024845365819,41.2564443311468,41.0585253798645,41.0585253798645,3415.13531483928,0.0,1.0
2024-04-09,41.7366,41.7366,41.47,41.55,2372,41.551630292189,41.551630292189,41.2862118192923,41.3658572725246,2382.55910788199,0.0,1.0
2024-04-10,41.0096,41.11,40.86,40.94,7310,40.8278522359404,40.927807279747,40.6789152383961,40.7585606916283,7342.54092690446,0.0,1.0
2024-04-11,41.1349,41.19,40.761,41.17,7781,40.9525969270655,41.0074527329793,40.5803539900211,40.9875413696712,7815.63761316601,0.0,1.0
2024-04-12,40.2279,40.2279,40.2279,40.2279,511,40.0496166010444,40.0496166010444,40.0496166010444,40.0496166010444,513.274748789079,0.0,1.0
2024-04-15,39.6086,40.585,39.52,40.517,7642,39.4330612362098,40.40513399291,39.3448538967551,40.3374353576626,7676.01884588288,0.0,1.0
2024-04-16,39.5512,39.69,39.26,39.26,7125,39.3759156235157,39.5141004848737,39.0860061737501,39.0860061737501,7156.71738771466,0.0,1.0
2024-04-17,39.3261,39.47,39.19,39.3401,3171,39.1518132294833,39.2950754884849,39.0163164021718,39.1657511837989,3185.11590686922,0.0,1.0
2024-04-18,39.1538,39.5316,39.115,39.23,2856,38.9802768345842,39.3564024874737,38.9416487897666,39.056139128788,2868.71366446499,0.0,1.0
2024-04-19,38.8119,39.14,38.69,38.89,8034,38.6398920788327,38.9665379939017,38.51853231947,38.7176459525507,8069.76385865257,0.0,1.0
2024-04-22,39.264,39.42,38.89,39.1,6246,39.0899884464117,39.2452970802147,38.7176459525507,38.9267152672855,6273.80446367239,0.0,1.0
2024-04-23,39.8858,39.987,39.31,39.31,7495,39.7090327316598,39.8097842299986,39.1357845820203,39.1357845820203,7528.36446609422,0.0,1.0
2024-04-24,40.1017,40.33,39.96,40.03,7713,39.9239758985704,40.1512641107321,39.7829038895327,39.852593661111,7747.33490686922,0.0,1.0
2024-04-25,39.7307,39.99,39.28,39.47,7838,39.5546201092056,39.8127709344948,39.1059175370582,39.2950754884849,7872.89135226773,0.0,1.0
2024-04-26,40.4221,40.5695,40.13,40.13,7287,40.2429559387658,40.3897026863463,39.9521504776513,39.9521504776513,7319.43854095112,0.0,1.0
2024-04-29,40.6827,40.77,40.57,40.65,3811,40.50240100267,40.5893141035097,40.390200470429,40.4698459236613,3827.96490730955,0.0,1.0
2024-04-30,40.094,40.82,40.094,40.47,7589,39.9163100236968,40.6390925117799,39.9163100236968,40.2906436538886,7622.78291303391,0.0,1.0
2024-05-01,39.8925,40.55,39.88,39.93,2545,39.7157030383679,40.3702891071209,39.7032584363004,39.7530368445706,2556.32922831352,0.0,1.0
2024-05-02,40.83,40.88,40.4211,40.58,5708,40.6490481934339,40.6988266017041,40.2419603706004,40.400156152083,5733.40952267724,0.0,1.0
2024-05-03,41.3174,41.3174,41.1009,41.27,14880,41.1342881172517,41.1342881172517,40.9187476094418,41.0870981862116,14946.2392602378,0.0,1.0
2024-05-06,41.7068,41.7068,41.4716,41.56,3862,41.5219623608599,41.5219623608599,41.287804728357,41.3758129541787,3879.19193703215,0.0,1.0
2024-05-07,41.8786,42.11,41.77,41.81,9733,41.6930009716763,41.9233754451507,41.5848822689134,41.6247049955296,9776.32706450902,0.0,1.0
2024-05-08,41.5483,41.55,41.4,41.4,4933,41.3641648066434,41.3658572725246,41.2165220477141,41.2165220477141,4954.95956120652,0.0,1.0
2024-05-09,41.9241,41.9241,41.7607,41.7789,1809,41.7382993232022,41.7382993232022,41.5756234849752,41.5937428255855,1817.05287780713,0.0,1.0
2024-05-10,41.8688,42.08,41.82,42.08,1992,41.6832444036553,41.8935084001886,41.6346606771836,41.8935084001886,2000.86751387054,0.0,1.0
2024-05-13,42.08,42.2575,42.07,42.07,3232,41.8935084001886,42.0702217495478,41.8835527185346,41.8835527185346,3246.38745222369,0.0,1.0
2024-05-14,42.28,42.32,42.06,42.19,8192,42.0926220332693,42.1324447598855,41.8735970368805,42.003020898383,8228.46720563629,0.0,1.0
2024-05-15,42.7928,42.7928,42.49,42.66,4681,42.6031493884884,42.6031493884884,42.3016913480041,42.4709379361228,4701.83776728313,0.0,1.0
2024-05-16,42.8576,42.95,42.72,42.72,10839,42.6676622056065,42.7596527040898,42.530672026047,42.530672026047,10887.250493395,0.0,1.0
2024-05-17,42.7238,42.77,42.635,42.635,2819,42.5344551850755,42.5804504343172,42.4460487319877,42.4460487319877,2831.54895662704,0.0,1.0
2024-05-20,42.8963,42.9475,42.79,42.79,1199,42.7061906936076,42.7571637836763,42.6003617976252,42.6003617976252,1204.33742426244,0.0,1.0
2024-05-21,42.6504,42.75,42.57,42.58,11155,42.4613804817349,42.5605390710091,42.3813368012364,42.3912924828904,11204.6571873624,0.0,1.0
2024-05-22,42.5754,42.775,42.49,42.67,4015,42.3867128693296,42.5854282751442,42.3016913480041,42.4808936177768,4032.87302619991,0.0,1.0
2024-05-23,41.9787,42.42,41.9,42.42,4812,41.7926573450332,42.2320015764259,41.7143061304159,42.2320015764259,4833.42092206077,0.0,1.0
2024-05-24,42.238,42.33,42.07,42.115,3137,42.0508081703224,42.1424004415395,41.8835527185346,41.9283532859777,3150.96455372083,0.0,1.0
2024-05-28,41.7812,42.35,41.68,42.23,9385,41.596032632366,42.1623118048476,41.4952811340271,42.0428436249992,9426.77792051959,0.0,1.0
2024-05-29,41.3735,41.54,41.31,41.31,5539,41.1901394913309,41.3559015908706,41.1269209128277,41.1269209128277,5563.65720849845,0.0,1.0
2024-05-30,41.0024,41.27,41.0,41.27,2665,40.8206841451495,41.0870981862116,40.8182947815526,41.0870981862116,2676.86341589608,0.0,1.0
2024-05-31,41.17,41.17,40.58,41.1,5945,40.9875413696712,40.9875413696712,40.400156152083,40.9178515980929,5971.4645431528,0.0,1.0
2024-06-03,41.0154,41.23,40.7915,41.23,3333,40.8336265312998,41.0472754595954,40.6107188190659,41.0472754595954,3347.83706010568,0.0,1.0
2024-06-04,41.03,41.165,40.92,41.01,10512,40.8481618265147,40.9825635288442,40.7386493283203,40.8282504632066,10558.7948322325,0.0,1.0
2024-06-05,41.7002,41.702,41.22,41.22,6333,41.5153916109683,41.517183633666,41.0373197779414,41.0373197779414,6361.19174966974,0.0,1.0
2024-06-06,41.8824,41.93,41.72,41.72,2456,41.6967841307048,41.744173175378,41.5351038606433,41.5351038606433,2466.93303918979,0.0,1.0
2024-06-07,41.5035,41.661,41.24,41.24,5336,41.3195633528333,41.4763653388844,41.0572311412495,41.0572311412495,5359.7535411713,0.0,1.0
2024-06-10,41.6416,41.66,41.23,41.23,3967,41.4570513164756,41.475369770719,41.0472754595954,41.0472754595954,3984.65935116689,0.0,1.0
2024-06-11,41.4564,41.55,41.2153,41.35,20812,41.2726720922428,41.3658572725246,41.032640607564,41.1667436394439,20904.6459330692,0.0,1.0
2024-06-12,41.9502,42.265,41.87,42.1,3921,41.7642836523192,42.0776885107883,41.6844390854538,41.9134197634967,3938.45457926024,0.0,1.0
2024-06-13,41.5728,41.6416,41.4502,41.6416,5413,41.3885562266958,41.4570513164756,41.2664995696173,41.4570513164756,5437.09631153677,0.0,1.0
2024-06-14,41.1954,41.31,41.16,41.31,10933,41.0128288010725,41.1269209128277,40.9775856880172,41.1269209128277,10981.6689403346,0.0,1.0
2024-06-17,41.3234,41.3328,40.9408,41.1,2854,41.1402615262441,41.1496198669989,40.7593571461607,40.9178515980929,2866.70476133862,0.0,1.0
2024-06-18,41.2945,41.395,41.25,41.29,2214,41.111489606264,41.211544206887,41.0671868229035,41.1070095495197,2223.85576089828,0.0,1.0
2024-06-20,41.0166,41.0901,40.95,41.03,7115,40.8348212130983,40.9079954732554,40.7685163732824,40.8481618265147,7146.67287208278,0.0,1.0
2024-06-21,41.0335,41.0335,40.82,40.93,11311,40.8516463150936,40.8516463150936,40.6390925117799,40.7486050099743,11361.3516312197,0.0,1.0
2024-06-24,40.9859,41.215,40.96,40.97,6287,40.8042572704204,41.0323419371144,40.7784720549364,40.7884277365905,6314.9869777631,0.0,1.0
2024-06-25,40.8,40.85,40.68,40.83,16211,40.6191811484718,40.668959556742,40.4997129686234,40.6490481934339,16283.1642908411,0.0,1.0
2024-06-26,40.8861,40.93,40.71,40.71,5677,40.7048995675131,40.7486050099743,40.5295800135855,40.5295800135855,5702.2715242184,0.0,1.0
2024-06-27,41.1233,41.1233,40.75,40.75,7611,40.9410483363469,40.9410483363469,40.5694027402016,40.5694027402016,7644.88084742403,0.0,1.0
2024-06-28,41.1991,41.37,41.05,41.17,4582,41.0165124032845,41.1866550027519,40.8680731898228,40.9875413696712,4602.39706252752,0.0,1.0
2024-07-01,41.0715,41.3,40.98,41.26,1651,40.8894779053789,41.1169652311737,40.7983834182445,41.0771425045575,1658.34953082343,0.0,1.0
2024-07-02,41.4045,41.4045,41.17,41.19,13422,41.2210021044584,41.2210021044584,40.9875413696712,41.0074527329793,13481.7488811096,0.0,1.0
2024-07-03,41.835,41.85,41.51,41.51,2519,41.6495941996647,41.6645277221457,41.3260345459085,41.3260345459085,2530.21348767063,0.0,1.0
2024-07-05,41.9948,42.0,41.755,41.78,8240,41.8086859924962,41.8138629469563,41.5699487464324,41.5948379505675,8276.68088066931,0.0,1.0
2024-07-08,41.9059,41.96,41.8262,41.96,3393,41.7201799825918,41.7740402203401,41.6408331998091,41.7740402203401,3408.10415389696,0.0,1.0
2024-07-09,41.62,41.81,41.59,41.81,11662,41.4355470441029,41.6247049955296,41.4056799991408,41.6247049955296,11713.9141298987,0.0,1.0
2024-07-10,41.8942,41.8942,41.57,41.64,4438,41.7085318350566,41.7085318350566,41.3857686358327,41.455458407411,4457.75603742844,0.0,1.0
2024-07-11,42.2509,42.55,42.1606,42.23,5231,42.0636509996561,42.3614254379283,41.9737511943201,42.0428436249992,5254.28612703655,0.0,1.0
2024-07-12,42.791,42.83,42.37,42.37,5167,42.6013573657906,42.6401845242414,42.1822231681557,42.1822231681557,5190.00122699252,0.0,1.0
2024-07-15,42.76,42.9518,42.69,42.69,5422,42.5704947526631,42.7614447267876,42.5008049810849,42.5008049810849,5446.13637560546,0.0,1.0
2024-07-16,43.4759,43.4759,42.93,42.93,65052,43.2832220022757,43.2832220022757,42.7397413407818,42.7397413407818,65341.5830885072,0.0,1.0
2024-07-17,42.8056,42.99,42.791,42.89,4143,42.6158926610055,42.799475430706,42.6013573657906,42.6999186141656,4161.44282628798,0.0,1.0
2024-07-18,42.1201,42.96,42.0,42.91,5491,41.9334306836213,42.7696083857439,41.8138629469563,42.7198299774737,5515.44353346543,0.0,1.0
2024-07-19,41.8701,41.9205,41.83,41.9205,1169,41.6845386422704,41.7347152778067,41.6446163588377,41.7347152778067,1174.2038773668,0.0,1.0
2024-07-22,42.3433,42.3433,41.93,42.17,5290,42.1556414981394,42.1556414981394,41.744173175378,41.9831095350749,5313.54876926464,0.0,1.0
2024-07-23,42.336,42.53,42.24,42.24,6538,42.1483738505319,42.3415140746203,42.0527993066532,42.0527993066532,6567.1043201233,0.0,1.0
2024-07-24,41.4266,42.03,41.4266,42.03,5917,41.2430041609138,41.8437299919184,41.2430041609138,41.8437299919184,5943.33989938353,0.0,1.0
2024-07-25,41.5945,42.19,41.45,41.45,6940,41.4101600558851,42.003020898383,41.2663004559843,41.2663004559843,6970.89384852488,0.0,1.0
2024-07-26,41.8689,41.9401,41.81,41.94,4193,41.6833439604719,41.7542284138486,41.6247049955296,41.7541288570321,4211.66540444738,0.0,1.0
2024-07-29,41.7942,41.94,41.71,41.94,4809,41.6089750185162,41.7541288570321,41.5251481789892,41.7541288570321,4830.4075673712,0.0,1.0
2024-07-30,41.7085,41.92,41.49,41.92,6598,41.5236548267411,41.734217493724,41.3061231826004,41.734217493724,6627.37141391458,0.0,1.0
2024-07-31,42.1063,42.28,41.91,42.22,3272,41.9196918429387,42.0926220332693,41.72426181207,42.0328879433451,3286.56551475121,0.0,1.0
2024-08-01,41.063,41.96,40.84,41.96,2775,40.881015575973,41.7740402203401,40.659003875088,41.7740402203401,2787.35308784676,0.0,1.0
2024-08-02,39.99,40.51,39.76,40.51,3364,39.8127709344948,40.3304663805048,39.583790256452,40.3304663805048,3378.97505856451,0.0,1.0
2024-08-05,38.96,39.266,38.39,38.39,5080,38.787335724129,39.0919795827425,38.2198618698489,38.2198618698489,5102.61394099515,0.0,1.0
2024-08-06,39.5382,39.787,39.05,39.19,18487,39.3629732373654,39.6106705969179,38.8769368590153,39.0163164021718,18569.296048657,0.0,1.0
2024-08-07,39.39,40.3979,39.39,40.1,4477,39.2154300352526,40.218863189163,39.2154300352526,39.9222834326892,4496.92964839278,0.0,1.0
2024-08-08,40.4452,40.5059,39.81,39.82,9134,40.2659535633866,40.3263845510266,39.6335686647221,39.6435243463762,9174.6605781594,0.0,1.0
2024-08-09,40.4659,40.54,40.2929,40.33,3032,40.2865618244104,40.3603334254669,40.1143285317956,40.1512641107321,3045.49713958609,0.0,1.0
2024-08-12,40.3255,40.5327,40.3255,40.47,2393,40.1467840539878,40.3530657778594,40.1467840539878,40.2906436538886,2403.65259070894,0.0,1.0
2024-08-13,41.1757,41.1757,40.75,40.78,12335,40.993216108214,40.993216108214,40.5694027402016,40.5992697851638,12389.9100319243,0.0,1.0
2024-08-14,41.1743,41.1743,40.97,41.11,1654,40.9918223127824,40.9918223127824,40.7884277365905,40.927807279747,1661.36288551299,0.0,1.0
2024-08-15,41.8401,41.9499,41.68,41.77,3019,41.6546715973082,41.7639849818696,41.4952811340271,41.5848822689134,3032.43926926464,0.0,1.0
2024-08-16,41.92,41.93,41.74,41.74,5070,41.734217493724,41.744173175378,41.5550152239513,41.5550152239513,5092.56942536328,0.0,1.0
2024-08-19,42.435,42.5399,41.93,41.93,6481,42.2469350989069,42.3513701994578,41.744173175378,41.744173175378,6509.85058102158,0.0,1.0
2024-08-20,42.2378,42.41,42.2378,42.41,1270,42.0506090566893,42.2220458947718,42.0506090566893,42.2220458947718,1275.65348524879,0.0,1.0
2024-08-21,42.692,42.692,42.2701,42.29,2937,42.5027961174157,42.5027961174157,42.0827659084318,42.1025777149234,2950.07424108322,0.0,1.0
2024-08-22,42.2489,42.76,42.2489,42.76,2954,42.0616598633253,42.5704947526631,42.0616598633253,42.5704947526631,2967.14991765742,0.0,1.0
2024-08-23,42.8989,42.9,42.617,42.65,5016,42.7087791708377,42.7098742958196,42.4281285050104,42.4609822544687,5038.32904095112,0.0,1.0
2024-08-26,42.78,42.97,42.78,42.87,4083,42.5904061159712,42.7795640673979,42.5904061159712,42.6800072508575,4101.1757324967,0.0,1.0
2024-08-27,43.0359,43.1,42.72,42.72,2405,42.845172009498,42.9089879289004,42.530672026047,42.530672026047,2415.7060094672,0.0,1.0
2024-08-28,42.7086,42.93,42.48,42.93,2588,42.5193225489614,42.7397413407818,42.2917356663501,42.7397413407818,2599.5206455306,0.0,1.0
2024-08-29,42.9329,43.25,42.82,42.82,3263,42.7426284884614,43.058323153711,42.6302288425873,42.6302288425873,3277.52545068252,0.0,1.0
2024-08-30,43.065,43.1128,42.78,43.08,1688,42.8741430431113,42.9217312014176,42.5904061159712,42.8890765655923,1695.51423866138,0.0,1.0
2024-09-03,41.0357,42.96,41.0357,42.77,4558,40.8538365650575,42.7696083857439,40.8538365650575,42.5804504343172,4578.29022501101,0.0,1.0
2024-09-04,42.0204,42.23,41.89,41.89,2167,41.8341725375305,42.0428436249992,41.7043504487619,41.7043504487619,2176.64653742845,0.0,1.0
2024-09-05,41.78,41.985,41.62,41.985,3772,41.5948379505675,41.7989294244752,41.4355470441029,41.7989294244752,3788.79129634522,0.0,1.0
2024-09-06,41.1844,41.19,41.17,41.19,783,41.001877551253,41.0074527329793,40.9875413696712,41.0074527329793,786.485573976222,0.0,1.0
2024-09-09,41.6091,41.73,41.5814,41.6618,1487,41.4246953511,41.5450595422973,41.3971181129183,41.4771617934168,1493.61947446059,0.0,1.0
2024-09-10,41.7383,41.7383,41.38,41.68,2242,41.5533227580701,41.5533227580701,41.196610684406,41.4952811340271,2251.98040466755,0.0,1.0
2024-09-11,42.1835,42.1835,41.47,41.77,2382,41.9965497053079,41.9965497053079,41.2862118192923,41.5848822689134,2392.60362351387,0.0,1.0
2024-09-12,42.4156,42.43,42.2,42.24,1605,42.2276210764981,42.2419572580799,42.012976580037,42.0527993066532,1612.14475891678,0.0,1.0
2024-09-13,42.7384,42.8,42.51,42.51,5342,42.5489904802904,42.6103174792793,42.3216027113122,42.3216027113122,5365.78025055042,0.0,1.0
2024-09-16,42.8419,42.8419,42.71,42.7595,4153,42.6520317854097,42.6520317854097,42.5207163443929,42.5699969685804,4171.48734191986,0.0,1.0
2024-09-17,42.8845,43.19,42.84,42.91,3692,42.6944429892559,42.9985890637867,42.6501402058954,42.7198299774737,3708.43517129018,0.0,1.0
2024-09-18,42.6923,43.05,42.53,42.8,3470,42.5030947878653,42.8592095206302,42.3415140746203,42.6103174792793,3485.44692426244,0.0,1.0
2024-09-19,43.48,43.61,43.48,43.48,2502,43.2873038317538,43.4167276932563,43.2873038317538,43.2873038317538,2513.13781109643,0.0,1.0
2024-09-20,43.3255,43.38,43.145,43.3,5737,43.1334885501989,43.1877470152134,42.9537884963436,43.1081015619811,5762.53861800969,0.0,1.0
2024-09-23,43.6187,43.6187,43.54,43.555,876,43.4253891362953,43.4253891362953,43.347037921678,43.3619714441591,879.899569352708,0.0,1.0
2024-09-24,43.79,43.79,43.55,43.7,10715,43.595929963029,43.595929963029,43.3569936033321,43.5063288281426,10762.6984995597,0.0,1.0
2024-09-25,43.2857,43.57,43.2857,43.57,2210,43.0938649372159,43.3769049666401,43.0938649372159,43.3769049666401,2219.83795464553,0.0,1.0
2024-09-26,43.97,43.97,43.76,43.76,2901,43.7751322328016,43.7751322328016,43.5660629180668,43.5660629180668,2913.91398480846,0.0,1.0
2024-09-27,44.1696,44.3,43.96,44.17,8130,43.9738476386162,44.1036697273849,43.7651765511476,43.9742458658824,8166.19120871863,0.0,1.0
2024-09-30,44.3062,44.3107,44.06,44.23,3949,44.1098422500104,44.1143223067547,43.864733367688,44.0339799558066,3966.5792230295,0.0,1.0
2024-10-01,43.6993,44.21,43.56,44.21,26032,43.5056319304268,44.0140685924985,43.3669492849861,44.0140685924985,26147.8830929106,0.0,1.0
2024-10-02,43.7291,43.81,43.65,43.65,3435,43.5352998617559,43.615841326337,43.4565504198724,43.4565504198724,3450.29111955086,0.0,1.0
2024-10-03,43.3555,43.48,43.31,43.32,3557,43.163355595161,43.2873038317538,43.1180572436352,43.1280129252892,3572.8342102598,0.0,1.0
2024-10-04,44.0653,44.0653,43.8738,44.02,3774,43.8700098789646,43.8700098789646,43.6793585752898,43.8249106410718,3790.8001994716,0.0,1.0
2024-10-07,43.8272,44.095,43.69,43.76,4145,43.632965098782,43.8995782534771,43.4963731464886,43.5660629180668,4163.45172941435,0.0,1.0
2024-10-08,43.68,43.68,43.53,43.53,3615,43.4864174648345,43.4864174648345,43.337082240024,43.337082240024,3631.09240092471,0.0,1.0
2024-10-09,43.9608,43.9891,43.55,43.55,6653,43.7659730056799,43.7941475847608,43.3569936033321,43.3569936033321,6682.61624988992,0.0,1.0
2024-10-10,43.9535,43.9535,43.7,43.7,5441,43.7587053580725,43.7587053580725,43.5063288281426,43.5063288281426,5465.22095530603,0.0,1.0
2024-10-11,44.2891,44.37,43.97,43.97,10801,44.0928180343819,44.1733594989631,43.7751322328016,43.7751322328016,10849.0813339938,0.0,1.0
2024-10-14,44.3543,44.3543,44.22,44.22,1932,44.1577290787663,44.1577290787663,44.0240242741526,44.0240242741526,1940.60042007926,0.0,1.0
2024-10-15,43.8394,44.17,43.8394,44.17,1395,43.6451110303999,43.9742458658824,43.6451110303999,43.9742458658824,1401.20993064729,0.0,1.0
2024-10-16,43.9709,43.99,43.86,43.88,3195,43.7760282441505,43.7950435961097,43.6656197346072,43.6855310979153,3209.22274438573,0.0,1.0
2024-10-17,43.8147,44.12,43.78,44.12,2760,43.6205204967144,43.9244674576122,43.5859742813749,43.9244674576122,2772.28631439894,0.0,1.0
2024-10-18,44.2708,44.285,44.11,44.11,4985,44.0745991369551,44.0887362049038,43.9145117759581,43.9145117759581,5007.19104249229,0.0,1.0
2024-10-21,43.9243,44.12,43.78,44.12,3659,43.7296347676427,43.9244674576122,43.5859742813749,43.9244674576122,3675.28826970497,0.0,1.0
2024-10-22,43.8461,43.8461,43.79,43.8,1054,43.6517813371081,43.6517813371081,43.595929963029,43.605885644683,1058.69194760018,0.0,1.0
2024-10-23,43.4067,43.61,43.25,43.61,8311,43.2143286852297,43.4167276932563,43.058323153711,43.4167276932563,8347.99694165566,0.0,1.0
2024-10-24,43.6838,43.7717,43.5922,43.61,2903,43.4902006238631,43.5777110656021,43.3990065799121,43.4167276932563,2915.92288793483,0.0,1.0
2024-10-25,43.8398,44.14,43.7796,43.95,1903,43.6455092576661,43.9443788209203,43.5855760541088,43.7552208694936,1911.47132474681,0.0,1.0
2024-10-28,44.3226,44.36,44.13,44.13,2235,44.126169567923,44.1634038173091,43.9344231392662,43.9344231392662,2244.94924372523,0.0,1.0
2024-10-29,44.2351,44.32,44.13,44.13,1913,44.0390573534502,44.1235810906929,43.9344231392662,43.9344231392662,1921.51584037869,0.0,1.0
2024-10-30,43.9875,44.2112,43.9,43.9,3459,43.7925546756962,44.015263274297,43.7054424612234,43.7054424612234,3474.39795706737,0.0,1.0
2024-10-31,43.397,43.82,43.397,43.82,2150,43.2046716740253,43.6257970079911,43.2046716740253,43.6257970079911,2159.57086085425,0.0,1.0
2024-11-01,43.5637,43.695,43.45,43.55,3565,43.3706328871981,43.5013509873156,43.2574367867917,43.3569936033321,3580.8698227653,0.0,1.0
2024-11-04,43.6564,43.74,43.65,43.74,1858,43.462922056131,43.5461515547588,43.4565504198724,43.5461515547588,1866.27100440335,0.0,1.0
2024-11-05,44.1547,44.1547,43.72,43.72,6454,43.9590136729517,43.9590136729517,43.5262401914507,43.5262401914507,6482.7303888155,0.0,1.0
2024-11-06,44.9809,44.9809,44.3775,44.65,10609,44.7815520912082,44.7815520912082,44.1808262602036,44.4521185852762,10656.2266338617,0.0,1.0
2024-11-07,45.4534,45.52,45.11,45.11,7021,45.2519580493615,45.3182628891774,44.9100799413619,44.9100799413619,7052.25442514311,0.0,1.0
2024-11-08,45.414,45.414,45.18,45.18,2736,45.2127326636446,45.2127326636446,44.9797697129401,44.9797697129401,2748.17947688243,0.0,1.0
2024-11-11,46.1076,46.13,45.71,45.71,5783,45.9032587431686,45.9255594700737,45.5074208406041,45.5074208406041,5808.74338991634,0.0,1.0
2024-11-12,45.6921,45.75,45.49,45.75,3221,45.4896001704434,45.5472435672202,45.2883958442153,45.5472435672202,3235.33848502862,0.0,1.0
2024-11-13,45.3749,45.71,45.3749,45.6,3279,45.1738059483773,45.5074208406041,45.1738059483773,45.3979083424097,3293.59667569353,0.0,1.0
2024-11-14,44.9952,45.46,44.9952,45.46,3304,44.7957887159735,45.2585287992532,44.7957887159735,45.2585287992532,3318.70796477323,0.0,1.0
2024-11-15,44.3125,44.6,44.3,44.6,3276,44.1161143294524,44.402340177006,44.1036697273849,44.402340177006,3290.58332100396,0.0,1.0
2024-11-18,44.4732,44.5999,44.4,44.4,1226,44.2761021336328,44.4022406201894,44.2032265439252,44.2032265439252,1231.45761646852,0.0,1.0
2024-11-19,44.718,44.718,44.18,44.235,2447,44.5198172205236,44.5198172205236,43.9842015475364,44.0389577966336,2457.89297512109,0.0,1.0
2024-11-20,44.7945,44.7945,44.3712,44.4,3872,44.595978185177,44.595978185177,44.1745541807616,44.2032265439252,3889.23645266402,0.0,1.0
2024-11-21,45.5498,45.64,45.14,45.14,2253,45.3479308205064,45.4377310690258,44.939946986324,44.939946986324,2263.02937186262,0.0,1.0
2024-11-22,45.9622,45.9622,45.6673,45.6673,2206,45.7585031319189,45.7585031319189,45.4649100799414,45.4649100799414,2215.82014839278,0.0,1.0
2024-11-25,46.4468,46.45,46.325,46.39,4178,46.2409554648736,46.2441412830029,46.1196952623274,46.1844071930786,4196.59863099956,0.0,1.0
2024-11-26,46.2962,46.37,46.18,46.37,2149,46.0910228991638,46.1644958297706,45.9753378783439,46.1644958297706,2158.56640929106,0.0,1.0
2024-11-27,46.1952,46.1952,46.04,46.13,3735,45.990470514458,45.990470514458,45.8359583351873,45.9255594700737,3751.62658850726,0.0,1.0
2024-11-29,46.663,46.67,46.28,46.28,1601,46.4561973022338,46.4631662793917,46.0748946948842,46.0748946948842,1608.12695266403,0.0,1.0
2024-12-02,46.7615,46.79,46.65,46.68,4708,46.5542607665261,46.5826344592401,46.4432549160836,46.4731219610457,4728.95795948921,0.0,1.0
2024-12-03,46.7128,46.7321,46.53,46.53,2997,46.505776596871,46.5249910624633,46.3237867362352,46.3237867362352,3010.3413348745,0.0,1.0
2024-12-04,47.4157,47.4517,46.94,46.94,5556,47.2055614603332,47.2414019142878,46.7319696840507,46.7319696840507,5580.73288507266,0.0,1.0
2024-12-05,47.1782,47.41,47.1782,47.25,5740,46.9691140210498,47.1998867217904,46.9691140210498,47.0405958153258,5765.55197269926,0.0,1.0
2024-12-06,47.5474,47.585,47.38,47.38,4083,47.3366777877169,47.3741111507361,47.1700196768283,47.1700196768283,4101.1757324967,0.0,1.0
2024-12-09,47.65,48.07,47.57,47.57,8395,47.4388230814873,47.8569617109569,47.359177628255,47.359177628255,8432.37087296346,0.0,1.0
2024-12-10,46.974,47.26,46.974,47.25,3970,46.7658190016744,47.0505514969799,46.7658190016744,47.0405958153258,3987.67270585645,0.0,1.0
2024-12-11,47.437,47.44,47.09,47.19,13513,47.2267670622563,47.2297537667525,46.8813049088612,46.9808617254016,13573.1539733598,0.0,1.0
2024-12-12,47.05,47.26,47.05,47.07,3410,46.8414821822451,47.0505514969799,46.8414821822451,46.8613935455532,3425.17983047116,0.0,1.0
2024-12-13,46.9863,47.12,46.8,47.12,2017,46.7780644901089,46.9111719538233,46.5925901408942,46.9111719538233,2025.97880295024,0.0,1.0
2024-12-16,47.4426,47.47,46.84,46.95,2673,47.2323422439826,47.2596208117146,46.6324128675103,46.7419253657047,2684.89902840158,0.0,1.0
2024-12-17,47.23,47.27,47.01,47.01,8288,47.0206844520178,47.0605071786339,46.8016594556289,46.8016594556289,8324.89455570233,0.0,1.0
2024-12-18,45.87,47.67,45.57,47.345,7996,45.6667117470687,47.4587344447954,45.3680412974476,47.1351747910392,8031.59469925143,0.0,1.0
2024-12-19,45.42,46.1107,45.3551,46.1,5931,45.42,46.1107,45.3551,46.1,5931,0.20219,1.0
2024-12-20,46.08,46.2431,45.1,45.1,5818,46.08,46.2431,45.1,45.1,5818,0.0,1.0
2024-12-23,46.0379,46.06,45.75,46.06,3658,46.0379,46.06,45.75,46.06,3658,0.0,1.0
2024-12-24,46.4042,46.4042,46.4042,46.4042,547,46.4042,46.4042,46.4042,46.4042,547,0.0,1.0
2024-12-26,46.6904,46.6904,46.3,46.3,3274,46.6904,46.6904,46.3,46.3,3274,0.0,1.0
2024-12-27,46.157,46.32,45.8509,46.32,6938,46.157,46.32,45.8509,46.32,6938,0.0,1.0
2024-12-30,45.6083,45.72,45.185,45.185,7713,45.6083,45.72,45.185,45.185,7713,0.0,1.0
2024-12-31,45.3299,45.7401,45.3299,45.6677,7978,45.3299,45.7401,45.3299,45.6677,7978,0.0,1.0
2025-01-02,45.3881,45.751,45.19,45.751,5597,45.3881,45.751,45.19,45.751,5597,0.0,1.0
2025-01-03,45.8514,45.935,45.365,45.5,3546,45.8514,45.935,45.365,45.5,3546,0.0,1.0
2025-01-06,46.1255,46.48,46.061,46.3,1818,46.1255,46.48,46.061,46.3,1818,0.0,1.0
2025-01-07,45.8619,46.45,45.6361,46.45,15633,45.8619,46.45,45.6361,46.45,15633,0.0,1.0
2025-01-08,45.58,45.6,45.32,45.5,2796,45.58,45.6,45.32,45.5,2796,0.0,1.0
2025-01-10,44.8552,45.03,44.6726,44.92,9873,44.8552,45.03,44.6726,44.92,9873,0.0,1.0
2025-01-13,44.6431,44.6431,44.31,44.38,5259,44.6431,44.6431,44.31,44.38,5259,0.0,1.0
2025-01-14,44.915,44.97,44.7,44.97,3845,44.915,44.97,44.7,44.97,3845,0.0,1.0
2025-01-15,45.74,45.9301,45.36,45.36,2568,45.74,45.9301,45.36,45.36,2568,0.0,1.0
2025-01-16,45.9546,46.0978,45.95,46.08,1420,45.9546,46.0978,45.95,46.08,1420,0.0,1.0
2025-01-17,46.3424,46.56,46.3,46.56,2300,46.3424,46.56,46.3,46.56,2300,0.0,1.0
2025-01-21,47.19,47.19,46.8,46.8,3809,47.19,47.19,46.8,46.8,3809,0.0,1.0
2025-01-22,47.3222,47.45,47.2304,47.33,3190,47.3222,47.45,47.2304,47.33,3190,0.0,1.0
2025-01-23,47.5715,47.5715,47.065,47.07,6053,47.5715,47.5715,47.065,47.07,6053,0.0,1.0
2025-01-24,47.7021,47.95,47.66,47.69,1927,47.7021,47.95,47.66,47.69,1927,0.0,1.0
2025-01-27,47.5552,47.7662,46.94,46.94,15521,47.5552,47.7662,46.94,46.94,15521,0.0,1.0
2025-01-28,48.0071,48.15,47.6601,47.81,6934,48.0071,48.15,47.6601,47.81,6934,0.0,1.0
2025-01-29,47.7599,47.87,47.713,47.815,1956,47.7599,47.87,47.713,47.815,1956,0.0,1.0
2025-01-30,48.2223,48.381,48.11,48.21,4649,48.2223,48.381,48.11,48.21,4649,0.0,1.0
2025-01-31,47.9111,48.515,47.87,48.35,2824,47.9111,48.515,47.87,48.35,2824,0.0,1.0
2025-02-03,47.7563,47.8227,46.97,46.97,7346,47.7563,47.8227,46.97,46.97,7346,0.0,1.0
2025-02-04,48.2134,48.2134,47.96,47.96,1964,48.2134,48.2134,47.96,47.96,1964,0.0,1.0
2025-02-05,48.6334,48.6334,48.1,48.415,1414,48.6334,48.6334,48.1,48.415,1414,0.0,1.0
2025-02-06,48.4254,48.55,48.28,48.53,2479,48.4254,48.55,48.28,48.53,2479,0.0,1.0
2025-02-07,48.0949,48.47,47.99,48.43,1949,48.0949,48.47,47.99,48.43,1949,0.0,1.0
2025-02-10,48.3451,48.3451,48.21,48.3,2169,48.3451,48.3451,48.21,48.3,2169,0.0,1.0
2025-02-11,48.0429,48.07,47.96,48.07,2384,48.0429,48.07,47.96,48.07,2384,0.0,1.0
2025-02-12,47.9067,47.9732,47.46,47.46,2640,47.9067,47.9732,47.46,47.46,2640,0.0,1.0
2025-02-13,48.4407,48.4407,48.065,48.1,7988,48.4407,48.4407,48.065,48.1,7988,0.0,1.0
2025-02-14,48.4623,48.57,48.4029,48.41,2526,48.4623,48.57,48.4029,48.41,2526,0.0,1.0
2025-02-18,48.72,48.72,48.4601,48.55,3104,48.72,48.72,48.4601,48.55,3104,0.0,1.0
2025-02-19,48.6518,48.7006,48.6,48.6,1116,48.6518,48.7006,48.6,48.6,1116,0.0,1.0
2025-02-20,48.2007,48.3,47.985,48.11,5585,48.2007,48.3,47.985,48.11,5585,0.0,1.0
2025-02-21,47.1617,47.77,47.09,47.77,2302,47.1617,47.77,47.09,47.77,2302,0.0,1.0
2025-02-24,46.7674,47.05,46.5486,46.5486,3259,46.7674,47.05,46.5486,46.5486,3259,0.0,1.0
2025-02-25,46.6198,46.695,46.3,46.695,3350,46.6198,46.695,46.3,46.695,3350,0.0,1.0
2025-02-26,46.7592,47.204767,46.571,46.74,3954,46.7592,47.204767,46.571,46.74,3954,0.0,1.0
2025-02-27,46.0016,46.74,45.91,46.72,3107,46.0016,46.74,45.91,46.72,3107,0.0,1.0
2025-02-28,46.055,46.055,45.53,45.6,3961,46.055,46.055,45.53,45.6,3961,0.0,1.0
2025-03-03,45.4701,46.5,45.39,46.5,2691,45.4701,46.5,45.39,46.5,2691,0.0,1.0
2025-03-04,45.3352,45.88,44.48,44.6384,8432,45.3352,45.88,44.48,44.6384,8432,0.0,1.0
2025-03-05,46.0656,46.0656,45.25,45.25,10856,46.0656,46.0656,45.25,45.25,10856,0.0,1.0
2025-03-06,45.3129,46.07,45.25,45.985,2090,45.3129,46.07,45.25,45.985,2090,0.0,1.0
2025-03-07,45.3614,45.3614,44.37,44.91,4737,45.3614,45.3614,44.37,44.91,4737,0.0,1.0
2025-03-10,43.84,44.67,43.68,44.67,4143,43.84,44.67,43.68,44.67,4143,0.0,1.0
2025-03-11,43.79,44.13,43.5049,43.8,6000,43.79,44.13,43.5049,43.8,6000,0.0,1.0
2025-03-12,43.95,44.09,43.6,44.03,3585,43.95,44.09,43.6,44.03,3585,0.0,1.0
2025-03-13,43.24,43.58,43.15,43.58,102866,43.24,43.58,43.15,43.58,102866,0.0,1.0
2025-03-14,44.4435,44.4435,43.75,43.75,3081,44.4435,44.4435,43.75,43.75,3081,0.0,1.0
2025-03-17,45.2354,45.245,44.69,44.8016,2420,45.2354,45.245,44.69,44.8016,2420,0.0,1.0
2025-03-18,44.7737,44.96,44.6295,44.96,2066,44.7737,44.96,44.6295,44.96,2066,0.0,1.0
2025-03-19,45.1946,45.38,44.925,45.05,11410,45.1946,45.38,44.925,45.05,11410,0.0,1.0
2025-03-20,44.9347,45.23,44.88,45.12,2745,44.9347,45.23,44.88,45.12,2745,0.0,1.0
2025-03-21,44.8125,44.95,44.49,44.49,1526,44.8125,44.95,44.49,44.49,1526,0.0,1.0
2025-03-24,45.4261,45.4261,45.19,45.19,3908,45.4261,45.4261,45.19,45.19,3908,0.0,1.0
2025-03-25,45.7233,45.7233,45.56,45.56,4236,45.7233,45.7233,45.56,45.56,4236,0.0,1.0
2025-03-26,44.93,45.6,44.93,45.6,89621,44.93,45.6,44.93,45.6,89621,0.0,1.0
2025-03-27,44.7115,44.99,44.55,44.83,4990,44.7115,44.99,44.55,44.83,4990,0.0,1.0
2025-03-28,43.6539,43.655,43.6539,43.655,629,43.6539,43.655,43.6539,43.655,629,0.0,1.0
2025-03-31,43.4699,43.4699,42.83,42.83,1206,43.4699,43.4699,42.83,42.83,1206,0.0,1.0
2025-04-01,43.7174,43.7433,43.375,43.39,5744,43.7174,43.7433,43.375,43.39,5744,0.0,1.0
2025-04-02,44.2111,44.22,43.17,43.17,3181,44.2111,44.22,43.17,43.17,3181,0.0,1.0
2025-04-03,42.0618,42.515,42.06,42.25,5425,42.0618,42.515,42.06,42.25,5425,0.0,1.0
2025-04-04,39.3787,40.66,39.37,40.66,10324,39.3787,40.66,39.37,40.66,10324,0.0,1.0
2025-04-07,39.0,39.25,37.45,37.92,7656,39.0,39.25,37.45,37.92,7656,0.0,1.0
2025-04-08,38.2589,40.32,37.9,40.28,76977,38.2589,40.32,37.9,40.28,76977,0.0,1.0
2025-04-09,42.5205,42.6099,37.11,37.11,7559,42.5205,42.6099,37.11,37.11,7559,0.0,1.0
2025-04-10,40.7085,40.7201,40.64,40.64,395,40.7085,40.7201,40.64,40.64,395,0.0,1.0
2025-04-11,41.4479,41.4479,39.43,39.43,2078,41.4479,41.4479,39.43,39.43,2078,0.0,1.0
2025-04-14,41.8952,41.8952,41.51,41.52,2367,41.8952,41.8952,41.51,41.52,2367,0.0,1.0
2025-04-15,41.97,42.335,41.86,42.335,2485,41.97,42.335,41.86,42.335,2485,0.0,1.0
2025-04-16,41.4401,41.825,41.2075,41.825,1240,41.4401,41.825,41.2075,41.825,1240,0.0,1.0
2025-04-17,41.3693,41.66,41.34,41.66,2212,41.3693,41.66,41.34,41.66,2212,0.0,1.0
2025-04-21,40.6,40.83,40.23,40.83,3683,40.6,40.83,40.23,40.83,3683,0.0,1.0
2025-04-22,41.6234,41.71,41.19,41.2046,5027,41.6234,41.71,41.19,41.2046,5027,0.0,1.0
2025-04-23,42.3301,42.57,42.285,42.57,1960,42.3301,42.57,42.285,42.57,1960,0.0,1.0
2025-04-24,43.3761,43.3761,42.97,42.97,2787,43.3761,43.3761,42.97,42.97,2787,0.0,1.0
2025-04-25,43.6303,43.6575,43.29,43.29,1385,43.6303,43.6575,43.29,43.29,1385,0.0,1.0
2025-04-28,43.81,43.88,43.45,43.88,6069,43.81,43.88,43.45,43.88,6069,0.0,1.0
2025-04-29,44.1733,44.18,43.69,43.69,1015,44.1733,44.18,43.69,43.69,1015,0.0,1.0
2025-04-30,44.0963,44.0963,43.36,43.41,2140,44.0963,44.0963,43.36,43.41,2140,0.0,1.0
2025-05-01,44.18,44.47,44.17,44.25,9804,44.18,44.47,44.17,44.25,9804,0.0,1.0
2025-05-02,44.8,44.91,42.7,43.0,4472,44.8,44.91,42.7,43.0,4472,0.0,1.0
2025-05-05,44.7388,44.9396,44.7388,44.82,1351,44.7388,44.9396,44.7388,44.82,1351,0.0,1.0
2025-05-06,44.7671,44.8732,44.42,44.42,3470,44.7671,44.8732,44.42,44.42,3470,0.0,1.0
2025-05-07,44.916,44.916,43.58,43.58,787,44.916,44.916,43.58,43.58,787,0.0,1.0
2025-05-08,45.7062,45.922,45.5,45.8,1972,45.7062,45.922,45.5,45.8,1972,0.0,1.0
2025-05-09,45.818,45.818,45.62,45.62,2769,45.818,45.818,45.62,45.62,2769,0.0,1.0
2025-05-12,47.1,47.1,46.0,46.0,3527,47.1,47.1,46.0,46.0,3527,0.0,1.0
2025-05-13,47.68,47.89,45.57,45.57,4553,47.68,47.89,45.57,45.57,4553,0.0,1.0
2025-05-14,47.46,47.92,45.98,45.98,6585,47.46,47.92,45.98,45.98,6585,0.0,1.0
2025-05-15,47.5365,47.5365,47.19,47.19,2536,47.5365,47.5365,47.19,47.19,2536,0.0,1.0
2025-05-16,47.85,47.85,47.525,47.525,2169,47.85,47.85,47.525,47.525,2169,0.0,1.0
2025-05-19,47.5857,47.74,46.9,46.9,2087,47.5857,47.74,46.9,46.9,2087,0.0,1.0
2025-05-20,47.2068,47.66,47.18,47.18,2150,47.2068,47.66,47.18,47.18,2150,0.0,1.0
2025-05-21,46.6723,47.23,46.67,46.71,2758,46.6723,47.23,46.67,46.71,2758,0.0,1.0
2025-05-22,46.5752,46.7,46.34,46.34,12302,46.5752,46.7,46.34,46.34,12302,0.0,1.0
2025-05-23,46.4166,46.6804,46.34,46.37,87457,46.4166,46.6804,46.34,46.37,87457,0.0,1.0
2025-05-27,47.4608,47.51,46.94,46.94,10200,47.4608,47.51,46.94,46.94,10200,0.0,1.0
2025-05-28,46.9695,47.365,46.9695,47.26,6063,46.9695,47.365,46.9695,47.26,6063,0.0,1.0
2025-05-29,46.9255,47.09,46.85,46.9,5080,46.9255,47.09,46.85,46.9,5080,0.0,1.0
2025-05-30,47.1629,47.1629,46.61,46.71,5611,47.1629,47.1629,46.61,46.71,5611,0.0,1.0
2025-06-02,47.191,47.191,46.9,46.9,926,47.191,47.191,46.9,46.9,926,0.0,1.0
2025-06-03,47.5779,47.62,47.02,47.02,7714,47.5779,47.62,47.02,47.02,7714,0.0,1.0
2025-06-04,47.9224,47.935,47.72,47.935,3604,47.9224,47.935,47.72,47.935,3604,0.0,1.0
2025-06-05,47.8679,48.2401,47.8679,48.03,3663,47.8679,48.2401,47.8679,48.03,3663,0.0,1.0
2025-06-06,48.2044,48.28,48.2044,48.28,578,48.2044,48.28,48.2044,48.28,578,0.0,1.0
2025-06-09,48.2248,48.47,48.22,48.47,2179,48.2248,48.47,48.22,48.47,2179,0.0,1.0
2025-06-10,48.4636,48.48,48.33,48.47,3395,48.4636,48.48,48.33,48.47,3395,0.0,1.0
2025-06-11,48.3318,48.64,48.3318,48.64,4313,48.3318,48.64,48.3318,48.64,4313,0.0,1.0
2025-06-12,48.2487,48.3693,48.1901,48.3,3295,48.2487,48.3693,48.1901,48.3,3295,0.0,1.0
2025-06-13,47.4545,47.76,47.4545,47.72,2897,47.4545,47.76,47.4545,47.72,2897,0.0,1.0
2025-06-16,48.2698,48.39,48.1,48.1,2331,48.2698,48.39,48.1,48.1,2331,0.0,1.0
2025-06-17,47.4372,47.79,47.4372,47.665,2996,47.4372,47.79,47.4372,47.665,2996,0.0,1.0
2025-06-18,47.29,47.6694,47.29,47.6694,83018,47.29,47.6694,47.29,47.6694,83018,0.0,1.0
2025-06-20,46.94,47.49,46.9,47.23,6309,46.94,47.49,46.9,47.23,6309,0.0,1.0
2025-06-23,47.4641,47.4641,46.83,46.83,4323,47.4641,47.4641,46.83,46.83,4323,0.0,1.0
2025-06-24,48.4118,48.4118,48.22,48.295,1357,48.4118,48.4118,48.22,48.295,1357,0.0,1.0
2025-06-25,48.2362,48.3201,48.2362,48.3,3251,48.2362,48.3201,48.2362,48.3,3251,0.0,1.0
2025-06-26,48.6802,48.6802,48.4056,48.4056,1392,48.6802,48.6802,48.4056,48.4056,1392,0.0,1.0
2025-06-27,48.9272,49.135,48.71,48.71,5489,48.9272,49.135,48.71,48.71,5489,0.0,1.0
2025-06-30,49.3298,49.3298,49.13,49.13,2063,49.3298,49.3298,49.13,49.13,2063,0.0,1.0
2025-07-01,49.1373,49.2669,48.89,48.89,18352,49.1373,49.2669,48.89,48.89,18352,0.0,1.0
2025-07-02,49.3439,49.3439,49.18,49.18,3970,49.3439,49.3439,49.18,49.18,3970,0.0,1.0
2025-07-03,50.0443,50.1,49.63,49.63,8093,50.0443,50.1,49.63,49.63,8093,0.0,1.0
2025-07-07,49.5124,49.88,49.07,49.07,3242,49.5124,49.88,49.07,49.07,3242,0.0,1.0
2025-07-08,49.6203,49.665,49.6203,49.665,998,49.6203,49.665,49.6203,49.665,998,0.0,1.0
2025-07-09,49.8596,49.8596,49.5394,49.7552,738,49.8596,49.8596,49.5394,49.7552,738,0.0,1.0
2025-07-10,49.4632,49.96,49.4632,49.96,460,49.4632,49.96,49.4632,49.96,460,0.0,1.0
2025-07-11,48.6661,49.2067,48.6661,49.11,1925,48.6661,49.2067,48.6661,49.11,1925,0.0,1.0
2025-07-14,48.9364,48.9495,48.7,48.7,2549,48.9364,48.9495,48.7,48.7,2549,0.0,1.0
2025-07-15,48.7376,49.26,48.7376,49.26,1280,48.7376,49.26,48.7376,49.26,1280,0.0,1.0
2025-07-16,48.82,48.82,48.7,48.7,3444,48.82,48.82,48.7,48.7,3444,0.0,1.0
2025-07-17,49.415,49.42,49.0,49.0,2737,49.415,49.42,49.0,49.0,2737,0.0,1.0
2025-07-18,49.4943,49.56,49.48,49.56,656,49.4943,49.56,49.48,49.56,656,0.0,1.0
2025-07-21,49.5797,49.81,49.5797,49.6,3507,49.5797,49.81,49.5797,49.6,3507,0.0,1.0
2025-07-22,49.9545,49.9545,49.73,49.73,2656,49.9545,49.9545,49.73,49.73,2656,0.0,1.0
2025-07-23,50.4261,50.48,50.03,50.17,4270,50.4261,50.48,50.03,50.17,4270,0.0,1.0
2025-07-24,50.2954,50.3074,50.2,50.25,1708,50.2954,50.3074,50.2,50.25,1708,0.0,1.0
2025-07-25,50.3673,50.39,50.1792,50.195,841,50.3673,50.39,50.1792,50.195,841,0.0,1.0
2025-07-28,50.1514,50.45,50.145,50.45,1847,50.1514,50.45,50.145,50.45,1847,0.0,1.0
2025-07-29,50.0421,50.4504,49.975,50.4504,6217,50.0421,50.4504,49.975,50.4504,6217,0.0,1.0
2025-07-30,49.4909,49.9428,49.394,49.7,1190,49.4909,49.9428,49.394,49.7,1190,0.0,1.0
2025-07-31,48.75,49.41,48.75,49.32,2328,48.75,49.41,48.75,49.32,2328,0.0,1.0
2025-08-01,48.1442,48.32,47.83,47.83,1302,48.1442,48.32,47.83,47.83,1302,0.0,1.0
2025-08-04,48.8377,48.8377,48.79,48.79,710,48.8377,48.8377,48.79,48.79,710,0.0,1.0
2025-08-05,48.5,48.94,48.5,48.94,3244,48.5,48.94,48.5,48.94,3244,0.0,1.0
2025-08-06,48.5902,48.5902,48.4401,48.4401,1571,48.5902,48.5902,48.4401,48.4401,1571,0.0,1.0
2025-08-07,48.02,48.92,47.9,48.92,1300,48.02,48.92,47.9,48.92,1300,0.0,1.0
2025-08-08,48.3491,48.464,48.3491,48.464,685,48.3491,48.464,48.3491,48.464,685,0.0,1.0
2025-08-11,48.0022,48.5,48.0022,48.39,4473,48.0022,48.5,48.0022,48.39,4473,0.0,1.0
2025-08-12,48.6757,48.6794,48.49,48.49,1478,48.6757,48.6794,48.49,48.49,1478,0.0,1.0
2025-08-13,49.2905,49.2905,49.2905,49.2905,270,49.2905,49.2905,49.2905,49.2905,270,0.0,1.0
2025-08-14,48.974,48.974,48.82,48.82,1529,48.974,48.974,48.82,48.82,1529,0.0,1.0
2025-08-15,49.3774,49.51,49.1089,49.135,2285,49.3774,49.51,49.1089,49.135,2285,0.0,1.0
2025-08-18,49.6993,49.6993,49.61,49.61,2674,49.6993,49.6993,49.61,49.61,2674,0.0,1.0
2025-08-19,49.46,49.72,49.46,49.72,1389,49.46,49.72,49.46,49.72,1389,0.0,1.0
2025-08-20,49.3844,49.405,49.16,49.33,1202,49.3844,49.405,49.16,49.33,1202,0.0,1.0
2025-08-21,49.08,49.13,48.99,49.12,2268,49.08,49.13,48.99,49.12,2268,0.0,1.0
2025-08-22,50.374,50.374,49.66,49.66,2132,50.374,50.374,49.66,49.66,2132,0.0,1.0
2025-08-25,49.8277,50.23,49.8277,50.23,4261,49.8277,50.23,49.8277,50.23,4261,0.0,1.0
2025-08-26,49.7286,49.7399,49.72,49.72,1471,49.7286,49.7399,49.72,49.72,1471,0.0,1.0
2025-08-27,49.9619,49.97,49.84,49.84,2628,49.9619,49.97,49.84,49.84,2628,0.0,1.0
2025-08-28,50.4382,50.445,50.15,50.15,5017,50.4382,50.445,50.15,50.15,5017,0.0,1.0
2025-08-29,50.1924,50.422,50.13,50.28,1699,50.1924,50.422,50.13,50.28,1699,0.0,1.0
2025-09-02,49.4466,49.57,49.115,49.57,2360,49.4466,49.57,49.115,49.57,2360,0.0,1.0
2025-09-03,49.6517,49.6517,49.49,49.62,1049,49.6517,49.6517,49.49,49.62,1049,0.0,1.0
2025-09-04,49.9,49.9,49.2647,49.51,2548,49.9,49.9,49.2647,49.51,2548,0.0,1.0
2025-09-05,50.4928,50.9,50.4928,50.5,2665,50.4928,50.9,50.4928,50.5,2665,0.0,1.0
2025-09-08,50.8796,50.8796,50.555,50.62,2906,50.8796,50.8796,50.555,50.62,2906,0.0,1.0
2025-09-09,50.6332,50.7763,50.572812,50.7763,2160,50.6332,50.7763,50.572812,50.7763,2160,0.0,1.0
2025-09-10,49.6787,50.17,49.5932,50.17,1423,49.6787,50.17,49.5932,50.17,1423,0.0,1.0
2025-09-11,50.375,50.385,50.08,50.13,1609,50.375,50.385,50.08,50.13,1609,0.0,1.0
2025-09-12,49.932,50.19,49.932,50.17,2364,49.932,50.19,49.932,50.17,2364,0.0,1.0
2025-09-15,50.1064,50.2296,50.02,50.02,6873,50.1064,50.2296,50.02,50.02,6873,0.0,1.0
2025-09-16,50.3297,50.34,49.9946,50.11,2868,50.3297,50.34,49.9946,50.11,2868,0.0,1.0
2025-09-17,50.77,50.79,49.64,49.64,4008,50.77,50.79,49.64,49.64,4008,0.0,1.0
2025-09-18,51.3473,51.3473,51.19,51.19,1028,51.3473,51.3473,51.19,51.19,1028,0.0,1.0
2025-09-19,51.3072,51.355,51.15,51.355,933,51.3072,51.355,51.15,51.355,933,0.0,1.0
2025-09-22,51.7285,51.7285,51.3194,51.3194,628,51.7285,51.7285,51.3194,51.3194,628,0.0,1.0
2025-09-23,51.3543,52.0,51.3013,52.0,4543,51.3543,52.0,51.3013,52.0,4543,0.0,1.0
2025-09-24,51.0931,51.62,51.07,51.525,1047,51.0931,51.62,51.07,51.525,1047,0.0,1.0
2025-09-25,50.7524,50.7524,50.485,50.6,4020,50.7524,50.7524,50.485,50.6,4020,0.0,1.0
2025-09-26,51.0033,51.0033,50.635,50.635,1818,51.0033,51.0033,50.635,50.635,1818,0.0,1.0
2025-09-29,51.169,51.2501,51.1611,51.17,1910,51.169,51.2501,51.1611,51.17,1910,0.0,1.0
2025-09-30,51.1378,51.1463,50.9,51.1463,794,51.1378,51.1463,50.9,51.1463,794,0.0,1.0
2025-10-01,51.3205,51.3205,51.14,51.14,1036,51.3205,51.3205,51.14,51.14,1036,0.0,1.0
2025-10-02,51.708,51.708,51.42,51.42,434,51.708,51.708,51.42,51.42,434,0.0,1.0
2025-10-03,51.8998,52.0,51.78,51.78,3173,51.8998,52.0,51.78,51.78,3173,0.0,1.0
2025-10-06,52.2105,52.42,51.95,51.95,2667,52.2105,52.42,51.95,51.95,2667,0.0,1.0
2025-10-07,51.5996,52.035,51.46,51.96,3912,51.5996,52.035,51.46,51.96,3912,0.0,1.0
2025-10-08,52.3479,52.3479,51.02,51.02,3786,52.3479,52.3479,51.02,51.02,3786,0.0,1.0
2025-10-09,52.2645,52.46,52.2645,52.35,1366,52.2645,52.46,52.2645,52.35,1366,0.0,1.0
2025-10-10,50.4846,51.0,50.4846,50.991,470,50.4846,51.0,50.4846,50.991,470,0.0,1.0
2025-10-13,51.4049,51.539,50.66,50.66,1509,51.4049,51.539,50.66,50.66,1509,0.0,1.0
2025-10-14,51.312,51.63,50.56,50.68,7411,51.312,51.63,50.56,50.68,7411,0.0,1.0
2025-10-15,51.555,51.95,51.14,51.95,4282,51.555,51.95,51.14,51.95,4282,0.0,1.0
2025-10-16,51.13,51.9,51.09,51.78,2371,51.13,51.9,51.09,51.78,2371,0.0,1.0
2025-10-17,51.03,51.03,50.73,50.95,2614,51.03,51.03,50.73,50.95,2614,0.0,1.0
2025-10-20,51.89,51.89,51.13,51.13,2407,51.89,51.89,51.13,51.13,2407,0.0,1.0
2025-10-21,52.1414,52.25,51.9889,51.9889,1337,52.1414,52.25,51.9889,51.9889,1337,0.0,1.0
2025-10-22,51.6603,52.06,51.305,52.025,3699,51.6603,52.06,51.305,52.025,3699,0.0,1.0
2025-10-23,52.04,52.09,51.58,51.74,2919,52.04,52.09,51.58,51.74,2919,0.0,1.0
2025-10-24,52.4667,52.66,52.4667,52.61,1268,52.4667,52.66,52.4667,52.61,1268,0.0,1.0
2025-10-27,52.76,52.81,52.76,52.81,3949,52.76,52.81,52.76,52.81,3949,0.0,1.0
2025-10-28,52.5686,52.97,52.5686,52.95,1618,52.5686,52.97,52.5686,52.95,1618,0.0,1.0
2025-10-29,51.5082,52.05,51.4,52.05,1183,51.5082,52.05,51.4,52.05,1183,0.0,1.0
2025-10-30,51.0149,51.6,50.92,50.92,7801,51.0149,51.6,50.92,50.92,7801,0.0,1.0
2025-10-31,51.2401,51.2401,50.8601,50.91,1443,51.2401,51.2401,50.8601,50.91,1443,0.0,1.0
2025-11-03,51.1774,51.3,50.6559,51.3,799,51.1774,51.3,50.6559,51.3,799,0.0,1.0
2025-11-04,50.0922,50.68,50.04,50.68,1793,50.0922,50.68,50.04,50.68,1793,0.0,1.0
2025-11-05,50.4406,50.4406,50.04,50.17,879,50.4406,50.4406,50.04,50.17,879,0.0,1.0
2025-11-06,49.6,50.31,49.4335,50.31,2001,49.6,50.31,49.4335,50.31,2001,0.0,1.0
2025-11-07,49.714,49.714,49.125,49.24,1646,49.714,49.714,49.125,49.24,1646,0.0,1.0
2025-11-10,50.3301,50.4549,49.88,50.17,2535,50.3301,50.4549,49.88,50.17,2535,0.0,1.0
2025-11-11,50.4473,50.4473,50.29,50.29,1130,50.4473,50.4473,50.29,50.29,1130,0.0,1.0
2025-11-12,50.13,50.252,50.13,50.1901,1213,50.13,50.252,50.13,50.1901,1213,0.0,1.0
2025-11-13,49.1115,49.783,49.08,49.783,3486,49.1115,49.783,49.08,49.783,3486,0.0,1.0
2025-11-14,48.8667,49.2315,48.51,48.51,7090,48.8667,49.2315,48.51,48.51,7090,0.0,1.0
2025-11-17,47.8975,48.5516,47.8975,48.49,981,47.8975,48.5516,47.8975,48.49,981,0.0,1.0
2025-11-18,47.58,47.795,47.2,47.44,4725,47.58,47.795,47.2,47.44,4725,0.0,1.0
2025-11-19,47.6413,47.6413,47.55,47.57,1594,47.6413,47.6413,47.55,47.57,1594,0.0,1.0
2025-11-20,46.6327,48.3385,46.6,48.19,2745,46.6327,48.3385,46.6,48.19,2745,0.0,1.0
2025-11-21,47.4284,47.4901,46.62,46.98,4252,47.4284,47.4901,46.62,46.98,4252,0.0,1.0
2025-11-24,47.8606,47.8606,47.61,47.61,854,47.8606,47.8606,47.61,47.61,854,0.0,1.0
2025-11-25,48.5475,48.5601,47.89,47.89,2780,48.5475,48.5601,47.89,47.89,2780,0.0,1.0
2025-11-26,48.6079,48.6401,48.6079,48.64,1441,48.6079,48.6401,48.6079,48.64,1441,0.0,1.0