date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2017-02-17,28.86,28.86,28.8599,28.8599,586,19.810443564758,19.810443564758,19.8103749215024,19.8103749215024,853.689113255683,0.0,1.0
2017-02-21,29.1385,29.16,29.04,29.04,3926,20.0016150315904,20.0163733315434,19.9340014248292,19.9340014248292,5719.42569734099,0.0,1.0
2017-02-22,29.15,29.15,29.15,29.15,193,20.0095090059839,20.0095090059839,20.0095090059839,20.0095090059839,281.163820577384,0.0,1.0
2017-02-23,29.1,29.1,29.1,29.1,102,19.9751873781863,19.9751873781863,19.9751873781863,19.9751873781863,148.594350771467,0.0,1.0
2017-02-24,29.1042,29.1042,29.0301,29.0301,9384,19.9780703949213,19.9780703949213,19.9272057425253,19.9272057425253,13670.680270975,0.0,1.0
2017-02-27,29.18,29.19,29.18,29.19,597,20.0301019826624,20.0369663082219,20.0301019826624,20.0369663082219,869.713994221235,0.0,1.0
2017-02-28,29.14,29.16,29.14,29.15,2605,20.0026446804244,20.0163733315434,20.0026446804244,20.0095090059839,3794.98317411442,0.0,1.0
2017-03-01,29.4298,29.458,29.4298,29.45,2457,20.2015728351391,20.2209302332169,20.2015728351391,20.2154387727693,3579.37568475975,0.0,1.0
2017-03-02,29.22,29.54,29.1908,29.54,10055,20.0575592849005,20.2772177028049,20.0375154542667,20.2772177028049,14648.1980098735,0.0,1.0
2017-03-03,29.2288,29.2288,29.1779,29.186,3017,20.0635998913929,20.0635998913929,20.0286604742949,20.0342205779981,4395.18780664231,0.0,1.0
2017-03-06,29.1194,29.1194,29.04,29.04,3629,19.9885041697718,19.9885041697718,19.9340014248292,19.9340014248292,5286.75391127111,0.0,1.0
2017-03-07,28.96,29.0312,28.952,28.9687,618,19.8790868203531,19.9279608183369,19.8735953599055,19.8850587835899,900.306948791831,0.0,1.0
2017-03-08,28.96,28.96,28.96,28.96,118,19.8790868203531,19.8790868203531,19.8790868203531,19.8790868203531,171.903268539541,0.0,1.0
2017-03-09,28.8447,28.8447,28.8447,28.8447,252,19.7999411466519,19.7999411466519,19.7999411466519,19.7999411466519,367.115454847154,0.0,1.0
2017-03-10,28.9427,28.9427,28.9101,28.9101,1304,19.8672115371352,19.8672115371352,19.8448338358111,19.8448338358111,1899.67679809797,0.0,1.0
2017-03-13,28.9427,28.9427,28.9427,28.9427,10,19.8672115371352,19.8672115371352,19.8672115371352,19.8672115371352,14.5680736050458,0.0,1.0
2017-03-14,28.9427,28.9427,28.9427,28.9427,3,19.8672115371352,19.8672115371352,19.8672115371352,19.8672115371352,4.37042208151373,0.0,1.0
2017-03-15,28.9427,28.9427,28.9427,28.9427,0,19.8672115371352,19.8672115371352,19.8672115371352,19.8672115371352,0,0.0,1.0
2017-03-16,28.9427,28.9427,28.9427,28.9427,0,19.8672115371352,19.8672115371352,19.8672115371352,19.8672115371352,0,0.0,1.0
2017-03-17,28.9427,28.9427,28.9427,28.9427,8,19.8672115371352,19.8672115371352,19.8672115371352,19.8672115371352,11.6544588840366,0.0,1.0
2017-03-20,28.9427,28.9427,28.9427,28.9427,66,19.8672115371352,19.8672115371352,19.8672115371352,19.8672115371352,96.149285793302,0.0,1.0
2017-03-21,28.9916,29.0099,28.9916,29.0099,395,19.9007780891212,19.9133398048951,19.9007780891212,19.9133398048951,575.438907399308,0.0,1.0
2017-03-22,28.9916,28.9916,28.9916,28.9916,0,19.9007780891212,19.9007780891212,19.9007780891212,19.9007780891212,0,0.0,1.0
2017-03-23,28.9916,28.9916,28.9916,28.9916,20,19.9007780891212,19.9007780891212,19.9007780891212,19.9007780891212,29.1361472100916,0.0,1.0
2017-03-24,28.68,28.7299,28.68,28.7299,558,19.6868857046867,19.7211386892287,19.6868857046867,19.7211386892287,812.898507161556,0.0,1.0
2017-03-27,28.68,28.68,28.68,28.68,46,19.6868857046867,19.6868857046867,19.6868857046867,19.6868857046867,67.0131385832107,0.0,1.0
2017-03-28,28.853,28.853,28.853,28.853,434,19.8056385368663,19.8056385368663,19.8056385368663,19.8056385368663,632.254394458988,0.0,1.0
2017-03-29,28.853,28.853,28.853,28.853,0,19.8056385368663,19.8056385368663,19.8056385368663,19.8056385368663,0,0.0,1.0
2017-03-30,28.853,28.853,28.853,28.853,0,19.8056385368663,19.8056385368663,19.8056385368663,19.8056385368663,0,0.0,1.0
2017-03-31,29.06,29.06,29.06,29.06,210,19.9477300759483,19.9477300759483,19.9477300759483,19.9477300759483,305.929545705961,0.0,1.0
2017-04-03,29.06,29.06,29.06,29.06,0,20.0540104285862,20.0540104285862,20.0540104285862,20.0540104285862,0,0.15483,1.0
2017-04-04,28.65,28.75,28.6099,28.75,968,19.7710735987266,19.8400825816192,19.7434009965867,19.8400825816192,1402.71593555679,0.0,1.0
2017-04-05,28.77,28.78,28.77,28.78,1743,19.8538843781977,19.860785276487,19.8538843781977,19.860785276487,2525.7581360284,0.0,1.0
2017-04-06,28.77,28.77,28.77,28.77,20,19.8538843781977,19.8538843781977,19.8538843781977,19.8538843781977,28.9817342057189,0.0,1.0
2017-04-07,28.7075,28.7199,28.7075,28.71,812,19.8107537638898,19.8193108777685,19.8107537638898,19.8124789884622,1176.65840875219,0.0,1.0
2017-04-10,28.77,28.77,28.7612,28.7612,1978,19.8538843781977,19.8538843781977,19.8478115877032,19.8478115877032,2866.2935129456,0.0,1.0
2017-04-11,28.68,28.74,28.63,28.74,535,19.7917762935944,19.8331816833299,19.7572718021481,19.8331816833299,775.261390002979,0.0,1.0
2017-04-12,28.6232,28.65,28.6232,28.65,1900,19.7525791913114,19.7710735987266,19.7525791913114,19.7710735987266,2753.26474954329,0.0,1.0
2017-04-13,28.6232,28.6232,28.6232,28.6232,0,19.7525791913114,19.7525791913114,19.7525791913114,19.7525791913114,0,0.0,1.0
2017-04-17,28.6232,28.6232,28.6232,28.6232,2,19.7525791913114,19.7525791913114,19.7525791913114,19.7525791913114,2.89817342057188,0.0,1.0
2017-04-18,28.51,28.51,28.51,28.51,599,19.674461022677,19.674461022677,19.674461022677,19.674461022677,868.002939461279,0.0,1.0
2017-04-19,28.51,28.51,28.51,28.51,1,19.674461022677,19.674461022677,19.674461022677,19.674461022677,1.44908671028594,0.0,1.0
2017-04-20,28.82,28.82,28.82,28.82,100,19.888388869644,19.888388869644,19.888388869644,19.888388869644,144.908671028594,0.0,1.0
2017-04-21,28.82,28.82,28.82,28.82,72,19.888388869644,19.888388869644,19.888388869644,19.888388869644,104.334243140588,0.0,1.0
2017-04-24,29.05,29.05,29.05,29.05,214,20.047109530297,20.047109530297,20.047109530297,20.047109530297,310.104556001191,0.0,1.0
2017-04-25,29.05,29.05,29.05,29.05,42958,20.047109530297,20.047109530297,20.047109530297,20.047109530297,62249.8669004634,0.0,1.0
2017-04-26,29.05,29.05,29.05,29.05,0,20.047109530297,20.047109530297,20.047109530297,20.047109530297,0,0.0,1.0
2017-04-27,29.05,29.05,29.05,29.05,0,20.047109530297,20.047109530297,20.047109530297,20.047109530297,0,0.0,1.0
2017-04-28,29.05,29.05,29.05,29.05,211,20.047109530297,20.047109530297,20.047109530297,20.047109530297,305.757295870333,0.0,1.0
2017-05-01,29.07,29.07,29.06,29.06,450,20.0609113268755,20.0609113268755,20.0540104285862,20.0540104285862,652.089019628674,0.0,1.0
2017-05-02,29.07,29.07,29.07,29.07,1,20.0609113268755,20.0609113268755,20.0609113268755,20.0609113268755,1.44908671028594,0.0,1.0
2017-05-03,28.9096,28.9099,28.9096,28.9099,780,19.9502209183158,19.9504279452644,19.9502209183158,19.9504279452644,1130.28763402303,0.0,1.0
2017-05-04,28.7869,28.8111,28.7869,28.8111,411,19.8655468963066,19.8822470701666,19.8655468963066,19.8822470701666,595.574637927521,0.0,1.0
2017-05-05,28.7869,28.7869,28.7869,28.7869,96,19.8655468963066,19.8655468963066,19.8655468963066,19.8655468963066,139.11232418745,0.0,1.0
2017-05-08,28.7869,28.7869,28.7869,28.7869,29,19.8655468963066,19.8655468963066,19.8655468963066,19.8655468963066,42.0235145982923,0.0,1.0
2017-05-09,28.7869,28.7869,28.7869,28.7869,29,19.8655468963066,19.8655468963066,19.8655468963066,19.8655468963066,42.0235145982923,0.0,1.0
2017-05-10,29.08,29.08,29.08,29.08,100,20.0678122251647,20.0678122251647,20.0678122251647,20.0678122251647,144.908671028595,0.0,1.0
2017-05-11,29.08,29.08,29.08,29.08,36,20.0678122251647,20.0678122251647,20.0678122251647,20.0678122251647,52.167121570294,0.0,1.0
2017-05-12,29.08,29.08,29.08,29.08,14,20.0678122251647,20.0678122251647,20.0678122251647,20.0678122251647,20.2872139440032,0.0,1.0
2017-05-15,29.08,29.08,29.08,29.08,0,20.0678122251647,20.0678122251647,20.0678122251647,20.0678122251647,0,0.0,1.0
2017-05-16,28.87,28.87,28.87,28.87,412,19.9228933610903,19.9228933610903,19.9228933610903,19.9228933610903,597.023724637809,0.0,1.0
2017-05-17,28.5,28.5,28.5,28.5,209,19.6675601243877,19.6675601243877,19.6675601243877,19.6675601243877,302.859122449763,0.0,1.0
2017-05-18,28.5,28.5,28.5,28.5,0,19.6675601243877,19.6675601243877,19.6675601243877,19.6675601243877,0,0.0,1.0
2017-05-19,28.5,28.5,28.5,28.5,0,19.6675601243877,19.6675601243877,19.6675601243877,19.6675601243877,0,0.0,1.0
2017-05-22,28.5,28.5,28.5,28.5,42,19.6675601243877,19.6675601243877,19.6675601243877,19.6675601243877,60.8616418320097,0.0,1.0
2017-05-23,28.5,28.5,28.5,28.5,61,19.6675601243877,19.6675601243877,19.6675601243877,19.6675601243877,88.3942893274426,0.0,1.0
2017-05-24,28.5,28.5,28.5,28.5,40,19.6675601243877,19.6675601243877,19.6675601243877,19.6675601243877,57.9634684114378,0.0,1.0
2017-05-25,28.9862,29.0099,28.9862,29.0099,700,20.0030817992115,20.019436928157,20.0030817992115,20.019436928157,1014.36069720016,0.0,1.0
2017-05-26,28.937,28.9381,28.92,28.92,685,19.9691293796283,19.9698884784402,19.9573978525366,19.9573978525366,992.624396545873,0.0,1.0
2017-05-30,28.937,28.937,28.937,28.937,3,19.9691293796283,19.9691293796283,19.9691293796283,19.9691293796283,4.34726013085784,0.0,1.0
2017-05-31,28.8699,28.87,28.8699,28.87,588,19.9228243521074,19.9228933610903,19.9228243521074,19.9228933610903,852.062985648135,0.0,1.0
2017-06-01,29.186,29.2099,29.186,29.2099,433,20.1409617470309,20.1574548939422,20.1409617470309,20.1574548939422,627.454545553813,0.0,1.0
2017-06-02,29.31,29.31,29.31,29.31,209,20.2265328858177,20.2265328858177,20.2265328858177,20.2265328858177,302.859122449762,0.0,1.0
2017-06-05,29.24,29.24,29.24,29.24,400,20.1782265977929,20.1782265977929,20.1782265977929,20.1782265977929,579.634684114377,0.0,1.0
2017-06-06,29.1075,29.1075,28.95,28.95,443,20.0867896954602,20.0867896954602,19.9781005474044,19.9781005474044,641.945412656673,0.0,1.0
2017-06-07,29.05,29.05,29.05,29.05,188,20.047109530297,20.047109530297,20.047109530297,20.047109530297,272.428301533757,0.0,1.0
2017-06-08,29.25,29.27,29.1599,29.1599,558,20.1851274960821,20.1989292926607,20.1229504024959,20.1229504024959,808.590384339558,0.0,1.0
2017-06-09,29.25,29.25,29.25,29.25,52,20.1851274960821,20.1851274960821,20.1851274960821,20.1851274960821,75.3525089348692,0.0,1.0
2017-06-12,29.25,29.25,29.25,29.25,0,20.1851274960821,20.1851274960821,20.1851274960821,20.1851274960821,0,0.0,1.0
2017-06-13,29.54,29.54,29.4,29.4,9702,20.3852535464706,20.3852535464706,20.288640970421,20.288640970421,14059.0392631943,0.0,1.0
2017-06-14,29.54,29.54,29.54,29.54,0,20.3852535464706,20.3852535464706,20.3852535464706,20.3852535464706,0,0.0,1.0
2017-06-15,29.5199,29.5199,29.5199,29.5199,437,20.3713827409092,20.3713827409092,20.3713827409092,20.3713827409092,633.250892394958,0.0,1.0
2017-06-16,29.5199,29.5199,29.5199,29.5199,0,20.3713827409092,20.3713827409092,20.3713827409092,20.3713827409092,0,0.0,1.0
2017-06-19,29.5199,29.5199,29.5199,29.5199,0,20.3713827409092,20.3713827409092,20.3713827409092,20.3713827409092,0,0.0,1.0
2017-06-20,29.5199,29.5199,29.5199,29.5199,1,20.3713827409092,20.3713827409092,20.3713827409092,20.3713827409092,1.44908671028595,0.0,1.0
2017-06-21,29.52,29.52,29.52,29.52,0,20.3714517498921,20.3714517498921,20.3714517498921,20.3714517498921,0,0.0,1.0
2017-06-22,29.26,29.26,29.24,29.24,523,20.1920283943714,20.1920283943714,20.1782265977929,20.1782265977929,757.872349479548,0.0,1.0
2017-06-23,29.26,29.26,29.26,29.26,0,20.1920283943714,20.1920283943714,20.1920283943714,20.1920283943714,0,0.0,1.0
2017-06-26,29.3475,29.3475,29.33,29.3401,2059,20.2524112544024,20.2524112544024,20.2403346823962,20.2473045896684,2983.66953647876,0.0,1.0
2017-06-27,29.3475,29.3475,29.3475,29.3475,51,20.2524112544024,20.2524112544024,20.2524112544024,20.2524112544024,73.9034222245831,0.0,1.0
2017-06-28,29.3475,29.3475,29.3475,29.3475,0,20.2524112544024,20.2524112544024,20.2524112544024,20.2524112544024,0,0.0,1.0
2017-06-29,29.3475,29.3475,29.3475,29.3475,41,20.2524112544024,20.2524112544024,20.2524112544024,20.2524112544024,59.4125551217237,0.0,1.0
2017-06-30,29.3475,29.3475,29.3475,29.3475,3,20.2524112544024,20.2524112544024,20.2524112544024,20.2524112544024,4.34726013085783,0.0,1.0
2017-07-03,29.1807,29.1807,29.1807,29.1807,2,20.252425056199,20.252425056199,20.252425056199,20.252425056199,2.8816993440564,0.16682,1.0
2017-07-05,29.1807,29.1807,29.1807,29.1807,3,20.252425056199,20.252425056199,20.252425056199,20.252425056199,4.3225490160846,0.0,1.0
2017-07-06,28.978,29.11,28.978,29.08,1244,20.1117441760662,20.2033567867101,20.1117441760662,20.1825357388365,1792.41699200308,0.0,1.0
2017-07-07,28.978,28.978,28.978,28.978,31,20.1117441760662,20.1117441760662,20.1117441760662,20.1117441760662,44.6663398328741,0.0,1.0
2017-07-10,28.978,28.978,28.978,28.978,1,20.1117441760662,20.1117441760662,20.1117441760662,20.1117441760662,1.4408496720282,0.0,1.0
2017-07-11,29.064,29.064,29.064,29.064,1022,20.1714311799706,20.1714311799706,20.1714311799706,20.1714311799706,1472.54836481282,0.0,1.0
2017-07-12,29.064,29.064,29.064,29.064,0,20.1714311799706,20.1714311799706,20.1714311799706,20.1714311799706,0,0.0,1.0
2017-07-13,29.064,29.064,29.064,29.064,0,20.1714311799706,20.1714311799706,20.1714311799706,20.1714311799706,0,0.0,1.0
2017-07-14,29.45,29.45,29.39,29.39,1500,20.4393286626113,20.4393286626113,20.397686566864,20.397686566864,2161.27450804229,0.0,1.0
2017-07-17,29.53,29.539,29.5,29.5,1257,20.4948514569409,20.501097771303,20.4740304090673,20.4740304090673,1811.14803773945,0.0,1.0
2017-07-18,29.53,29.53,29.53,29.53,0,20.4948514569409,20.4948514569409,20.4948514569409,20.4948514569409,0,0.0,1.0
2017-07-19,29.53,29.53,29.53,29.53,0,20.4948514569409,20.4948514569409,20.4948514569409,20.4948514569409,0,0.0,1.0
2017-07-20,29.53,29.53,29.53,29.53,31,20.4948514569409,20.4948514569409,20.4948514569409,20.4948514569409,44.6663398328742,0.0,1.0
2017-07-21,29.62,29.62,29.6199,29.6199,1237,20.5573146005618,20.5573146005618,20.5572451970689,20.5572451970689,1782.33104429888,0.0,1.0
2017-07-24,29.6,29.6,29.58,29.58,201,20.5434339019794,20.5434339019794,20.529553203397,20.529553203397,289.610784077668,0.0,1.0
2017-07-25,29.6,29.6,29.6,29.6,7,20.5434339019794,20.5434339019794,20.5434339019794,20.5434339019794,10.0859477041974,0.0,1.0
2017-07-26,29.6,29.6,29.6,29.6,0,20.5434339019794,20.5434339019794,20.5434339019794,20.5434339019794,0,0.0,1.0
2017-07-27,29.6,29.6,29.6,29.6,10,20.5434339019794,20.5434339019794,20.5434339019794,20.5434339019794,14.408496720282,0.0,1.0
2017-07-28,29.6,29.6,29.6,29.6,6,20.5434339019794,20.5434339019794,20.5434339019794,20.5434339019794,8.64509803216919,0.0,1.0
2017-07-31,29.6,29.6,29.6,29.6,12,20.5434339019794,20.5434339019794,20.5434339019794,20.5434339019794,17.2901960643384,0.0,1.0
2017-08-01,29.6,29.6,29.6,29.6,3,20.5434339019794,20.5434339019794,20.5434339019794,20.5434339019794,4.3225490160846,0.0,1.0
2017-08-02,29.6,29.6,29.6,29.6,1,20.5434339019794,20.5434339019794,20.5434339019794,20.5434339019794,1.4408496720282,0.0,1.0
2017-08-03,29.6,29.6,29.6,29.6,0,20.5434339019794,20.5434339019794,20.5434339019794,20.5434339019794,0,0.0,1.0
2017-08-04,29.74,29.74,29.74,29.74,336,20.6405987920563,20.6405987920563,20.6405987920563,20.6405987920563,484.125489801476,0.0,1.0
2017-08-07,29.7357,29.7357,29.7357,29.7357,400,20.6376144418611,20.6376144418611,20.6376144418611,20.6376144418611,576.33986881128,0.0,1.0
2017-08-08,29.83,29.83,29.83,29.83,207,20.7030619356772,20.7030619356772,20.7030619356772,20.7030619356772,298.255882109837,0.0,1.0
2017-08-09,29.63,29.95,29.63,29.95,306,20.564254949853,20.7863461271717,20.564254949853,20.7863461271717,440.899999640629,0.0,1.0
2017-08-10,29.42,29.62,29.42,29.62,1672,20.4185076147376,20.5573146005618,20.4185076147376,20.5573146005618,2409.10065163115,0.0,1.0
2017-08-11,29.22,29.2507,29.22,29.2507,526,20.2797006289134,20.3010075012375,20.2797006289134,20.3010075012375,757.886927486834,0.0,1.0
2017-08-14,29.22,29.22,29.22,29.22,3,20.2797006289134,20.2797006289134,20.2797006289134,20.2797006289134,4.32254901608461,0.0,1.0
2017-08-15,29.4134,29.5,29.4134,29.5,235,20.4139269842054,20.4740304090673,20.4139269842054,20.4740304090673,338.599672926627,0.0,1.0
2017-08-16,29.45,29.45,29.45,29.45,160,20.4393286626113,20.4393286626113,20.4393286626113,20.4393286626113,230.535947524511,0.0,1.0
2017-08-17,29.2461,29.2461,29.2461,29.2461,375,20.2978149405635,20.2978149405635,20.2978149405635,20.2978149405635,540.318627010575,0.0,1.0
2017-08-18,28.9295,28.9499,28.9295,28.94,1060,20.0780834820038,20.0922417945579,20.0780834820038,20.0853708487596,1527.30065234989,0.0,1.0
2017-08-21,28.9295,28.9295,28.9295,28.9295,5,20.0780834820038,20.0780834820038,20.0780834820038,20.0780834820038,7.204248360141,0.0,1.0
2017-08-22,28.9295,28.9295,28.9295,28.9295,2,20.0780834820038,20.0780834820038,20.0780834820038,20.0780834820038,2.8816993440564,0.0,1.0
2017-08-23,28.9295,28.9295,28.9295,28.9295,0,20.0780834820038,20.0780834820038,20.0780834820038,20.0780834820038,0,0.0,1.0
2017-08-24,29.04,29.16,29.04,29.1599,701,20.1547743416717,20.2380585331662,20.1547743416717,20.2379891296733,1010.03562009177,0.0,1.0
2017-08-25,29.15,29.15,29.15,29.15,170,20.231118183875,20.231118183875,20.231118183875,20.231118183875,244.944444244794,0.0,1.0
2017-08-28,29.15,29.15,29.15,29.15,0,20.231118183875,20.231118183875,20.231118183875,20.231118183875,0,0.0,1.0
2017-08-29,28.9801,28.9801,28.9801,28.9801,104,20.1132016494173,20.1132016494173,20.1132016494173,20.1132016494173,149.848365890933,0.0,1.0
2017-08-30,29.09,29.098,29.0399,29.0399,2931,20.1894760881277,20.1950283675607,20.1547049381788,20.1547049381788,4223.13038871466,0.0,1.0
2017-08-31,29.09,29.09,29.09,29.09,0,20.1894760881277,20.1894760881277,20.1894760881277,20.1894760881277,0,0.0,1.0
2017-09-01,29.316,29.316,29.316,29.316,184,20.346327982109,20.346327982109,20.346327982109,20.346327982109,265.116339653189,0.0,1.0
2017-09-05,29.07,29.37,29.07,29.37,1546,20.1755953895453,20.3838058682816,20.1755953895453,20.3838058682816,2227.5535929556,0.0,1.0
2017-09-06,29.306,29.306,29.21,29.2211,9138,20.3393876328178,20.3393876328178,20.2727602796222,20.2804640673355,13166.4843029937,0.0,1.0
2017-09-07,29.0964,29.17,29.0964,29.17,8169,20.1939179116741,20.2449988824574,20.1939179116741,20.2449988824574,11770.3009707984,0.0,1.0
2017-09-08,29.209,29.27,29.209,29.27,1011,20.2720662446931,20.3144023753695,20.2720662446931,20.3144023753695,1456.69901842051,0.0,1.0
2017-09-11,29.558,29.56,29.48,29.48,1092,20.5142844349563,20.5156725048146,20.4601497104849,20.4601497104849,1573.40784185479,0.0,1.0
2017-09-12,29.7399,29.7399,29.7399,29.7399,257,20.6405293885634,20.6405293885634,20.6405293885634,20.6405293885634,370.298365711247,0.0,1.0
2017-09-13,29.7399,29.7399,29.7399,29.7399,2,20.6405293885634,20.6405293885634,20.6405293885634,20.6405293885634,2.8816993440564,0.0,1.0
2017-09-14,29.7001,29.74,29.7001,29.74,408,20.6129067983844,20.6405987920563,20.6129067983844,20.6405987920563,587.866666187505,0.0,1.0
2017-09-15,29.784,29.784,29.784,29.784,169,20.6711363289376,20.6711363289376,20.6711363289376,20.6711363289376,243.503594572766,0.0,1.0
2017-09-18,29.89,29.89,29.89,29.89,139,20.7447040314245,20.7447040314245,20.7447040314245,20.7447040314245,200.278104411919,0.0,1.0
2017-09-19,29.83,29.83,29.83,29.83,250,20.7030619356772,20.7030619356772,20.7030619356772,20.7030619356772,360.21241800705,0.0,1.0
2017-09-20,29.8299,29.8299,29.8299,29.8299,191,20.7029925321843,20.7029925321843,20.7029925321843,20.7029925321843,275.202287357386,0.0,1.0
2017-09-21,29.82,29.82,29.8199,29.8199,1806,20.696121586386,20.696121586386,20.6960521828931,20.6960521828931,2602.17450768293,0.0,1.0
2017-09-22,29.82,29.82,29.82,29.82,0,20.696121586386,20.696121586386,20.696121586386,20.696121586386,0,0.0,1.0
2017-09-25,29.9509,29.9509,29.95,29.95,585,20.7869707586079,20.7869707586079,20.7863461271717,20.7863461271717,842.897058136498,0.0,1.0
2017-09-26,29.96,29.96,29.96,29.96,245,20.7932864764629,20.7932864764629,20.7932864764629,20.7932864764629,353.008169646909,0.0,1.0
2017-09-27,30.055,30.1,30.0401,30.1,913,20.8592197947294,20.8904513665399,20.8488786742855,20.8904513665399,1315.49575056175,0.0,1.0
2017-09-28,30.055,30.055,30.055,30.055,2,20.8592197947294,20.8592197947294,20.8592197947294,20.8592197947294,2.8816993440564,0.0,1.0
2017-09-29,30.08,30.08,30.08,30.08,168,20.8765706679574,20.8765706679574,20.8765706679574,20.8765706679574,242.062744900738,0.0,1.0
2017-10-02,30.08,30.08,30.08,30.08,0,21.0054390735966,21.0054390735966,21.0054390735966,21.0054390735966,0,0.18568,1.0
2017-10-03,30.1114,30.1114,30.1114,30.1114,102,21.0273662939061,21.0273662939061,21.0273662939061,21.0273662939061,146.065025789279,0.0,1.0
2017-10-04,30.1114,30.1114,30.1114,30.1114,36,21.0273662939061,21.0273662939061,21.0273662939061,21.0273662939061,51.5523620432748,0.0,1.0
2017-10-05,30.111,30.111,30.111,30.111,0,21.0270869662589,21.0270869662589,21.0270869662589,21.0270869662589,0,0.0,1.0
2017-10-06,30.1114,30.1114,30.1114,30.1114,81,21.0273662939061,21.0273662939061,21.0273662939061,21.0273662939061,115.992814597368,0.0,1.0
2017-10-09,30.1114,30.1114,30.1114,30.1114,37,21.0273662939061,21.0273662939061,21.0273662939061,21.0273662939061,52.9843721000324,0.0,1.0
2017-10-10,30.23,30.23,30.23,30.23,140,21.1101869413173,21.1101869413173,21.1101869413173,21.1101869413173,200.481407946068,0.0,1.0
2017-10-11,30.24,30.24,30.24,30.24,289,21.1171701324987,21.1171701324987,21.1171701324987,21.1171701324987,413.850906402955,0.0,1.0
2017-10-12,30.24,30.24,30.24,30.24,451,21.1171701324987,21.1171701324987,21.1171701324987,21.1171701324987,645.836535597691,0.0,1.0
2017-10-13,30.24,30.24,30.24,30.24,0,21.1171701324987,21.1171701324987,21.1171701324987,21.1171701324987,0,0.0,1.0
2017-10-16,30.24,30.24,30.24,30.24,0,21.1171701324987,21.1171701324987,21.1171701324987,21.1171701324987,0,0.0,1.0
2017-10-17,30.24,30.24,30.24,30.24,25,21.1171701324987,21.1171701324987,21.1171701324987,21.1171701324987,35.8002514189408,0.0,1.0
2017-10-18,30.24,30.24,30.24,30.24,1,21.1171701324987,21.1171701324987,21.1171701324987,21.1171701324987,1.43201005675763,0.0,1.0
2017-10-19,30.25,30.39,30.24,30.24,50473,21.1241533236801,21.2219180002194,21.1171701324987,21.1171701324987,72277.8435947278,0.0,1.0
2017-10-20,30.25,30.25,30.25,30.25,79,21.1241533236801,21.1241533236801,21.1241533236801,21.1241533236801,113.128794483853,0.0,1.0
2017-10-23,30.62,30.66,30.62,30.66,1595,21.3825313973912,21.4104641621168,21.3825313973912,21.4104641621168,2284.05604052842,0.0,1.0
2017-10-24,30.65,30.65,30.65,30.65,184,21.4034809709354,21.4034809709354,21.4034809709354,21.4034809709354,263.489850443403,0.0,1.0
2017-10-25,30.4,30.41,30.29,30.35,3001,21.2289011914008,21.2358843825822,21.1520860884056,21.1939852354939,4297.46218032965,0.0,1.0
2017-10-26,30.4,30.4,30.4,30.4,0,21.2289011914008,21.2289011914008,21.2289011914008,21.2289011914008,0,0.0,1.0
2017-10-27,30.39,30.39,30.39,30.39,325,21.2219180002194,21.2219180002194,21.2219180002194,21.2219180002194,465.40326844623,0.0,1.0
2017-10-30,30.2422,30.2422,30.2422,30.2422,297,21.1187064345586,21.1187064345586,21.1187064345586,21.1187064345586,425.306986857016,0.0,1.0
2017-10-31,30.242,30.242,30.242,30.242,0,21.118566770735,21.118566770735,21.118566770735,21.118566770735,0,0.0,1.0
2017-11-01,30.2422,30.2422,30.2422,30.2422,139,21.1187064345586,21.1187064345586,21.1187064345586,21.1187064345586,199.049397889311,0.0,1.0
2017-11-02,30.47,30.47,30.38,30.38,44800,21.2777835296705,21.2777835296705,21.2149348090381,21.2149348090381,64154.0505427418,0.0,1.0
2017-11-03,30.49,30.49,30.49,30.49,292,21.2917499120333,21.2917499120333,21.2917499120333,21.2917499120333,418.146936573227,0.0,1.0
2017-11-06,30.49,30.49,30.49,30.49,125,21.2917499120333,21.2917499120333,21.2917499120333,21.2917499120333,179.001257094703,0.0,1.0
2017-11-07,30.49,30.49,30.49,30.49,0,21.2917499120333,21.2917499120333,21.2917499120333,21.2917499120333,0,0.0,1.0
2017-11-08,30.3801,30.3801,30.3801,30.3801,155,21.2150046409499,21.2150046409499,21.2150046409499,21.2150046409499,221.961558797432,0.0,1.0
2017-11-09,30.38,30.38,30.38,30.38,0,21.2149348090381,21.2149348090381,21.2149348090381,21.2149348090381,0,0.0,1.0
2017-11-10,30.12,30.12,30.12,30.12,306,21.0333718383221,21.0333718383221,21.0333718383221,21.0333718383221,438.195077367835,0.0,1.0
2017-11-13,30.12,30.12,30.12,30.12,50,21.0333718383221,21.0333718383221,21.0333718383221,21.0333718383221,71.6005028378816,0.0,1.0
2017-11-14,30.12,30.12,30.12,30.12,0,21.0333718383221,21.0333718383221,21.0333718383221,21.0333718383221,0,0.0,1.0
2017-11-15,30.12,30.12,30.12,30.12,0,21.0333718383221,21.0333718383221,21.0333718383221,21.0333718383221,0,0.0,1.0
2017-11-16,30.12,30.12,30.12,30.12,0,21.0333718383221,21.0333718383221,21.0333718383221,21.0333718383221,0,0.0,1.0
2017-11-17,30.12,30.12,30.12,30.12,0,21.0333718383221,21.0333718383221,21.0333718383221,21.0333718383221,0,0.0,1.0
2017-11-20,30.71,30.7652,30.622,30.7652,5858,21.4453801180237,21.4839273333449,21.3839280356275,21.4839273333449,8388.71491248618,0.0,1.0
2017-11-21,30.71,30.71,30.71,30.71,0,21.4453801180237,21.4453801180237,21.4453801180237,21.4453801180237,0,0.0,1.0
2017-11-22,30.71,30.71,30.71,30.71,0,21.4453801180237,21.4453801180237,21.4453801180237,21.4453801180237,0,0.0,1.0
2017-11-24,30.69,30.7614,30.69,30.7,1904,21.4314137356609,21.481273720696,21.4314137356609,21.4383969268423,2726.54714806653,0.0,1.0
2017-11-27,30.78,30.78,30.78,30.78,205,21.4942624562933,21.4942624562933,21.4942624562933,21.4942624562933,293.562061635314,0.0,1.0
2017-11-28,31.05,31.05,31.05,31.05,473,21.6828086181906,21.6828086181906,21.6828086181906,21.6828086181906,677.34075684636,0.0,1.0
2017-11-29,31.05,31.05,31.05,31.05,7,21.6828086181906,21.6828086181906,21.6828086181906,21.6828086181906,10.0240703973034,0.0,1.0
2017-11-30,31.05,31.05,31.05,31.05,0,21.6828086181906,21.6828086181906,21.6828086181906,21.6828086181906,0,0.0,1.0
2017-12-01,31.68,31.68,31.588,31.588,609,22.1227496626177,22.1227496626177,22.058504303749,22.058504303749,872.094124565396,0.0,1.0
2017-12-04,32.12,32.23,32.12,32.23,1515,22.4300100745985,22.5068251775937,22.4300100745985,22.5068251775937,2169.49523598781,0.0,1.0
2017-12-05,32.12,32.12,32.12,32.12,0,22.4300100745985,22.4300100745985,22.4300100745985,22.4300100745985,0,0.0,1.0
2017-12-06,32.15,32.15,32.15,32.15,182,22.4509596481427,22.4509596481427,22.4509596481427,22.4509596481427,260.625830329888,0.0,1.0
2017-12-07,32.15,32.15,32.15,32.15,92,22.4509596481427,22.4509596481427,22.4509596481427,22.4509596481427,131.744925221702,0.0,1.0
2017-12-08,31.911,31.911,31.911,31.911,400,22.2840613789076,22.2840613789076,22.2840613789076,22.2840613789076,572.804022703052,0.0,1.0
2017-12-11,31.996,31.996,31.996,31.996,200,22.3434185039494,22.3434185039494,22.3434185039494,22.3434185039494,286.402011351525,0.0,1.0
2017-12-12,31.996,31.996,31.996,31.996,20,22.3434185039494,22.3434185039494,22.3434185039494,22.3434185039494,28.6402011351525,0.0,1.0
2017-12-13,31.996,31.996,31.996,31.996,0,22.3434185039494,22.3434185039494,22.3434185039494,22.3434185039494,0,0.0,1.0
2017-12-14,32.07,32.07,32.07,32.07,263,22.3950941186916,22.3950941186916,22.3950941186916,22.3950941186916,376.618644927256,0.0,1.0
2017-12-15,32.275,32.275,32.275,32.275,300,22.5382495379099,22.5382495379099,22.5382495379099,22.5382495379099,429.603017027289,0.0,1.0
2017-12-18,32.275,32.275,32.275,32.275,0,22.5382495379099,22.5382495379099,22.5382495379099,22.5382495379099,0,0.0,1.0
2017-12-19,32.275,32.275,32.275,32.275,0,22.5382495379099,22.5382495379099,22.5382495379099,22.5382495379099,0,0.0,1.0
2017-12-20,32.405,32.405,32.405,32.405,1003,22.6290310232679,22.6290310232679,22.6290310232679,22.6290310232679,1436.3060869279,0.0,1.0
2017-12-21,32.36,32.509,32.36,32.509,4707,22.5976066629517,22.7016562115543,22.5976066629517,22.7016562115543,6740.47133715815,0.0,1.0
2017-12-22,32.36,32.36,32.36,32.36,111,22.5976066629517,22.5976066629517,22.5976066629517,22.5976066629517,158.953116300097,0.0,1.0
2017-12-26,32.36,32.36,32.36,32.36,160,24.6235770716854,24.6235770716854,24.6235770716854,24.6235770716854,210.270018240108,2.90121,1.0
2017-12-27,32.36,32.36,32.36,32.36,101,24.6235770716854,24.6235770716854,24.6235770716854,24.6235770716854,132.732949014068,0.0,1.0
2017-12-28,29.61,29.67,29.579,29.67,989,22.5310295764093,22.5766851581244,22.5074408591898,22.5766851581244,1299.73155024667,0.0,1.0
2017-12-29,29.589,30.1,29.587,30.1,1395,22.515050122809,22.9038834937494,22.5135282700851,22.9038834937494,1833.29172153094,0.0,1.0
2018-01-02,29.512,29.512,29.512,29.512,515,22.4564587929412,22.4564587929412,22.4564587929412,22.4564587929412,676.806621210351,0.0,1.0
2018-01-03,29.77,29.808,29.45,29.45,1527,22.6527777943162,22.6816929960691,22.4092813585023,22.4092813585023,2006.76448657904,0.0,1.0
2018-01-04,29.84,29.84,29.84,29.84,219,22.7060426396505,22.7060426396505,22.7060426396505,22.7060426396505,287.807087466149,0.0,1.0
2018-01-05,29.963,29.963,29.89,29.89,3995,22.7996365821665,22.7996365821665,22.7440889577465,22.7440889577465,5250.17951793272,0.0,1.0
2018-01-08,30.09,30.09,30.02,30.02,20064,22.8962742301302,22.8962742301302,22.8430093847959,22.8430093847959,26367.8602873096,0.0,1.0
2018-01-09,30.35,30.69,30.29,30.69,1117,23.094115084229,23.3528300472813,23.0484595025139,23.3528300472813,1467.94756483876,0.0,1.0
2018-01-10,30.35,30.35,30.35,30.35,1,23.094115084229,23.094115084229,23.094115084229,23.094115084229,1.31418761400068,0.0,1.0
2018-01-11,30.41,30.53,30.38,30.38,2845,23.1397706659441,23.2310818293744,23.1169428750866,23.1169428750866,3738.86376183193,0.0,1.0
2018-01-12,30.94,31.05,30.873,30.9,4355,23.543061637761,23.626763537572,23.4920795715124,23.5126245832842,5723.28705897295,0.0,1.0
2018-01-16,31.12,31.45,31.12,31.45,956,23.6800283829063,23.9311340823394,23.6800283829063,23.9311340823394,1256.36335898465,0.0,1.0
2018-01-17,30.75,30.75,30.75,30.75,18005,23.3984856289964,23.3984856289964,23.3984856289964,23.3984856289964,23661.9479900823,0.0,1.0
2018-01-18,30.94,30.94,30.94,30.94,178,23.543061637761,23.543061637761,23.543061637761,23.543061637761,233.925395292121,0.0,1.0
2018-01-19,31.06,31.06,30.946,30.946,3199,23.6343728011912,23.6343728011912,23.5476271959325,23.5476271959325,4204.08617718817,0.0,1.0
2018-01-22,31.362,31.362,31.362,31.362,125,23.8641725624906,23.8641725624906,23.8641725624906,23.8641725624906,164.273451750085,0.0,1.0
2018-01-23,31.476,31.476,31.476,31.476,150,23.9509181677493,23.9509181677493,23.9509181677493,23.9509181677493,197.128142100102,0.0,1.0
2018-01-24,31.31,31.31,31.24,31.24,1702,23.8246043916708,23.8246043916708,23.7713395463365,23.7713395463365,2236.74731902916,0.0,1.0
2018-01-25,31.31,31.31,31.31,31.31,2,23.8246043916708,23.8246043916708,23.8246043916708,23.8246043916708,2.62837522800136,0.0,1.0
2018-01-26,31.31,31.31,31.31,31.31,0,23.8246043916708,23.8246043916708,23.8246043916708,23.8246043916708,0,0.0,1.0
2018-01-29,31.31,31.31,31.31,31.31,8,23.8246043916708,23.8246043916708,23.8246043916708,23.8246043916708,10.5135009120054,0.0,1.0
2018-01-30,31.31,31.31,31.31,31.31,13,23.8246043916708,23.8246043916708,23.8246043916708,23.8246043916708,17.0844389820089,0.0,1.0
2018-01-31,31.31,31.31,31.31,31.31,28,23.8246043916708,23.8246043916708,23.8246043916708,23.8246043916708,36.7972531920191,0.0,1.0
2018-02-01,31.31,31.31,31.31,31.31,54,23.8246043916708,23.8246043916708,23.8246043916708,23.8246043916708,70.9661311560368,0.0,1.0
2018-02-02,30.46,30.46,30.46,30.46,415,23.17781698404,23.17781698404,23.17781698404,23.17781698404,545.387859810283,0.0,1.0
2018-02-05,29.705,29.708,29.705,29.708,598,22.6033175807915,22.6056003598773,22.6033175807915,22.6056003598773,785.884193172406,0.0,1.0
2018-02-06,29.51,29.51,28.922,29.132,806,22.4549369402174,22.4549369402174,22.0075122394093,22.1673067754122,1059.23521688455,0.0,1.0
2018-02-07,29.51,29.51,29.51,29.51,0,22.4549369402174,22.4549369402174,22.4549369402174,22.4549369402174,0,0.0,1.0
2018-02-08,28.7,28.98,28.7,28.98,942,21.8385865870633,22.0516459684005,21.8385865870633,22.0516459684005,1237.96473238864,0.0,1.0
2018-02-09,28.7,28.7,28.7,28.7,0,21.8385865870633,21.8385865870633,21.8385865870633,21.8385865870633,0,0.0,1.0
2018-02-12,29.1,29.233,29.1,29.233,3310,22.1429571318308,22.2441603379659,22.1429571318308,22.2441603379659,4349.96100234224,0.0,1.0
2018-02-13,29.1,29.1,29.1,29.1,37,22.1429571318308,22.1429571318308,22.1429571318308,22.1429571318308,48.6249417180251,0.0,1.0
2018-02-14,29.567,29.567,29.53,29.53,306,22.4983097428468,22.4983097428468,22.4701554674558,22.4701554674558,402.141409884207,0.0,1.0
2018-02-15,29.88,29.88,29.848,29.848,1134,22.7364796941273,22.7364796941273,22.7121300505459,22.7121300505459,1490.28875427677,0.0,1.0
2018-02-16,30.26,30.26,30.14,30.14,674,23.0256317116563,23.0256317116563,22.9343205482261,22.9343205482261,885.762451836459,0.0,1.0
2018-02-20,29.83,29.83,29.83,29.83,547,22.6984333760313,22.6984333760313,22.6984333760313,22.6984333760313,718.860624858373,0.0,1.0
2018-02-21,30.25,30.25,30.25,30.25,400,23.0180224480371,23.0180224480371,23.0180224480371,23.0180224480371,525.675045600273,0.0,1.0
2018-02-22,30.25,30.25,30.25,30.25,86,23.0180224480371,23.0180224480371,23.0180224480371,23.0180224480371,113.020134804059,0.0,1.0
2018-02-23,30.25,30.25,30.25,30.25,28,23.0180224480371,23.0180224480371,23.0180224480371,23.0180224480371,36.7972531920191,0.0,1.0
2018-02-26,30.25,30.25,30.25,30.25,4,23.0180224480371,23.0180224480371,23.0180224480371,23.0180224480371,5.25675045600273,0.0,1.0
2018-02-27,30.25,30.25,30.25,30.25,99,23.0180224480371,23.0180224480371,23.0180224480371,23.0180224480371,130.104573786067,0.0,1.0
2018-02-28,29.84,29.9,29.84,29.9,414,22.7060426396505,22.7516982213656,22.7060426396505,22.7516982213656,544.073672196282,0.0,1.0
2018-03-01,29.84,29.84,29.84,29.84,70,22.7060426396505,22.7060426396505,22.7060426396505,22.7060426396505,91.9931329800476,0.0,1.0
2018-03-02,29.56,29.56,29.56,29.56,198,22.4929832583133,22.4929832583133,22.4929832583133,22.4929832583133,260.209147572135,0.0,1.0
2018-03-05,30.086,30.15,30.0,30.0,500,22.8932305246825,22.9419298118453,22.8277908575575,22.8277908575575,657.093807000339,0.0,1.0
2018-03-06,30.028,30.028,30.028,30.028,650,22.8490967956912,22.8490967956912,22.8490967956912,22.8490967956912,854.221949100442,0.0,1.0
2018-03-07,29.971,30.0,29.971,30.0,680,22.8057239930619,22.8277908575575,22.8057239930619,22.8277908575575,893.64757752046,0.0,1.0
2018-03-08,30.1,30.1,30.1,30.1,500,22.9038834937494,22.9038834937494,22.9038834937494,22.9038834937494,657.093807000338,0.0,1.0
2018-03-09,30.1,30.1,30.1,30.1,50,22.9038834937494,22.9038834937494,22.9038834937494,22.9038834937494,65.7093807000338,0.0,1.0
2018-03-12,30.57,30.57,30.5,30.5,348,23.2615188838511,23.2615188838511,23.2082540385168,23.2082540385168,457.337289672236,0.0,1.0
2018-03-13,30.53,30.53,30.53,30.53,300,23.2310818293744,23.2310818293744,23.2310818293744,23.2310818293744,394.256284200203,0.0,1.0
2018-03-14,30.53,30.53,30.53,30.53,61,23.2310818293744,23.2310818293744,23.2310818293744,23.2310818293744,80.1654444540412,0.0,1.0
2018-03-15,30.22,30.22,30.16,30.16,1931,22.9951946571796,22.9951946571796,22.9495390754645,22.9495390754645,2537.69628263531,0.0,1.0
2018-03-16,30.22,30.22,30.22,30.22,0,22.9951946571796,22.9951946571796,22.9951946571796,22.9951946571796,0,0.0,1.0
2018-03-19,29.93,30.0,29.93,30.0,1407,22.7745260122232,22.8277908575575,22.7745260122232,22.8277908575575,1849.06197289895,0.0,1.0
2018-03-20,29.975,29.975,29.975,29.975,200,22.8087676985095,22.8087676985095,22.8087676985095,22.8087676985095,262.837522800136,0.0,1.0
2018-03-21,29.975,29.975,29.975,29.975,2,22.8087676985095,22.8087676985095,22.8087676985095,22.8087676985095,2.62837522800136,0.0,1.0
2018-03-22,29.3,29.63,29.3,29.556,4409,22.2951424042145,22.5462481036476,22.2951424042145,22.4899395528656,5794.25319012899,0.0,1.0
2018-03-23,29.084,29.63,29.075,29.556,12546,22.2412079436817,22.6587467807485,22.2343254353784,22.6021572680325,16405.9373449479,0.14512,1.0
2018-03-26,29.084,29.084,29.084,29.084,1,22.2412079436817,22.2412079436817,22.2412079436817,22.2412079436817,1.30766278853403,0.0,1.0
2018-03-27,29.07,29.07,29.07,29.07,500,22.2305018196544,22.2305018196544,22.2305018196544,22.2305018196544,653.831394267013,0.0,1.0
2018-03-28,29.07,29.07,29.07,29.07,20,22.2305018196544,22.2305018196544,22.2305018196544,22.2305018196544,26.1532557706805,0.0,1.0
2018-03-29,29.07,29.07,29.07,29.07,2,22.2305018196544,22.2305018196544,22.2305018196544,22.2305018196544,2.61532557706805,0.0,1.0
2018-04-02,29.07,29.07,29.07,29.07,24,22.2305018196544,22.2305018196544,22.2305018196544,22.2305018196544,31.3839069248166,0.0,1.0
2018-04-03,28.62,28.62,28.62,28.62,107,21.8863764044894,21.8863764044894,21.8863764044894,21.8863764044894,139.919918373141,0.0,1.0
2018-04-04,28.78,28.861,28.78,28.861,382,22.0087321076592,22.0706746823889,22.0087321076592,22.0706746823889,499.527185219998,0.0,1.0
2018-04-05,28.78,28.78,28.78,28.78,0,22.0087321076592,22.0087321076592,22.0087321076592,22.0087321076592,0,0.0,1.0
2018-04-06,28.822,28.83,28.822,28.83,1300,22.0408504797412,22.0469682648997,22.0408504797412,22.0469682648997,1699.96162509424,0.0,1.0
2018-04-09,29.194,29.194,29.194,29.194,141,22.3253274896109,22.3253274896109,22.3253274896109,22.3253274896109,184.380453183298,0.0,1.0
2018-04-10,29.349,29.349,29.34,29.34,401,22.4438595770566,22.4438595770566,22.4369770687533,22.4369770687533,524.372778202146,0.0,1.0
2018-04-11,29.349,29.349,29.349,29.349,0,22.4438595770566,22.4438595770566,22.4438595770566,22.4438595770566,0,0.0,1.0
2018-04-12,29.37,29.37,29.37,29.37,377,22.4599187630976,22.4599187630976,22.4599187630976,22.4599187630976,492.988871277329,0.0,1.0
2018-04-13,29.34,29.34,29.34,29.34,443,22.4369770687533,22.4369770687533,22.4369770687533,22.4369770687533,579.294615320575,0.0,1.0
2018-04-16,29.549,29.9,29.525,29.9,856,22.5968042060188,22.8652220298474,22.5784508505433,22.8652220298474,1119.35934698513,0.0,1.0
2018-04-17,29.549,29.549,29.549,29.549,0,22.5968042060188,22.5968042060188,22.5968042060188,22.5968042060188,0,0.0,1.0
2018-04-18,29.9,29.9,29.9,29.9,3675,22.8652220298474,22.8652220298474,22.8652220298474,22.8652220298474,4805.66074786256,0.0,1.0
2018-04-19,29.626,29.626,29.626,29.626,700,22.6556878881692,22.6556878881692,22.6556878881692,22.6556878881692,915.363951973821,0.0,1.0
2018-04-20,29.626,29.626,29.626,29.626,43,22.6556878881692,22.6556878881692,22.6556878881692,22.6556878881692,56.2294999069633,0.0,1.0
2018-04-23,29.626,29.626,29.626,29.626,0,22.6556878881692,22.6556878881692,22.6556878881692,22.6556878881692,0,0.0,1.0
2018-04-24,29.626,29.626,29.626,29.626,1,22.6556878881692,22.6556878881692,22.6556878881692,22.6556878881692,1.30766278853403,0.0,1.0
2018-04-25,29.626,29.626,29.626,29.626,0,22.6556878881692,22.6556878881692,22.6556878881692,22.6556878881692,0,0.0,1.0
2018-04-26,29.705,29.8,29.65,29.65,451,22.7161010166093,22.7887497153663,22.6740412436447,22.6740412436447,589.755917628847,0.0,1.0
2018-04-27,29.705,29.705,29.705,29.705,80,22.7161010166093,22.7161010166093,22.7161010166093,22.7161010166093,104.613023082722,0.0,1.0
2018-04-30,29.705,29.705,29.705,29.705,7,22.7161010166093,22.7161010166093,22.7161010166093,22.7161010166093,9.1536395197382,0.0,1.0
2018-05-01,29.705,29.705,29.705,29.705,2,22.7161010166093,22.7161010166093,22.7161010166093,22.7161010166093,2.61532557706806,0.0,1.0
2018-05-02,29.2,29.2,29.2,29.2,200,22.3299158284798,22.3299158284798,22.3299158284798,22.3299158284798,261.532557706805,0.0,1.0
2018-05-03,29.2,29.2,29.2,29.2,0,22.3299158284798,22.3299158284798,22.3299158284798,22.3299158284798,0,0.0,1.0
2018-05-04,29.2,29.2,29.2,29.2,1,22.3299158284798,22.3299158284798,22.3299158284798,22.3299158284798,1.30766278853403,0.0,1.0
2018-05-07,29.2,29.2,29.2,29.2,1,22.3299158284798,22.3299158284798,22.3299158284798,22.3299158284798,1.30766278853403,0.0,1.0
2018-05-08,29.2,29.2,29.2,29.2,0,22.3299158284798,22.3299158284798,22.3299158284798,22.3299158284798,0,0.0,1.0
2018-05-09,29.355,29.355,29.355,29.355,101,22.4484479159255,22.4484479159255,22.4484479159255,22.4484479159255,132.073941641937,0.0,1.0
2018-05-10,29.5,29.5,29.49,29.49,819,22.5593327719231,22.5593327719231,22.5516855404749,22.5516855404749,1070.97582380937,0.0,1.0
2018-05-11,29.5,29.5,29.5,29.5,1,22.5593327719231,22.5593327719231,22.5593327719231,22.5593327719231,1.30766278853403,0.0,1.0
2018-05-14,29.5,29.5,29.5,29.5,0,22.5593327719231,22.5593327719231,22.5593327719231,22.5593327719231,0,0.0,1.0
2018-05-15,29.5,29.5,29.5,29.5,0,22.5593327719231,22.5593327719231,22.5593327719231,22.5593327719231,0,0.0,1.0
2018-05-16,29.5,29.5,29.5,29.5,37,22.5593327719231,22.5593327719231,22.5593327719231,22.5593327719231,48.383523175759,0.0,1.0
2018-05-17,29.9,29.9,29.9,29.9,300,22.8652220298474,22.8652220298474,22.8652220298474,22.8652220298474,392.298836560209,0.0,1.0
2018-05-18,29.9,29.9,29.9,29.9,0,22.8652220298474,22.8652220298474,22.8652220298474,22.8652220298474,0,0.0,1.0
2018-05-21,29.873,29.873,29.84,29.84,491,22.8445745049375,22.8445745049375,22.8193386411588,22.8193386411588,642.062429170209,0.0,1.0
2018-05-22,30.33,30.33,30.33,30.33,500,23.1940529821161,23.1940529821161,23.1940529821161,23.1940529821161,653.831394267016,0.0,1.0
2018-05-23,30.33,30.33,30.33,30.33,1,23.1940529821161,23.1940529821161,23.1940529821161,23.1940529821161,1.30766278853403,0.0,1.0
2018-05-24,30.01,30.01,30.01,30.01,982,22.9493415757766,22.9493415757766,22.9493415757766,22.9493415757766,1284.12485834042,0.0,1.0
2018-05-25,29.65,29.65,29.65,29.65,216,22.6740412436447,22.6740412436447,22.6740412436447,22.6740412436447,282.45516232335,0.0,1.0
2018-05-29,29.32,29.32,29.32,29.32,268,22.4216826058571,22.4216826058571,22.4216826058571,22.4216826058571,350.453627327119,0.0,1.0
2018-05-30,29.32,29.32,29.32,29.32,0,22.4216826058571,22.4216826058571,22.4216826058571,22.4216826058571,0,0.0,1.0
2018-05-31,29.32,29.32,29.32,29.32,46,22.4216826058571,22.4216826058571,22.4216826058571,22.4216826058571,60.1524882725653,0.0,1.0
2018-06-01,29.496,29.496,29.45,29.45,1469,22.5562738793438,22.5562738793438,22.5210966146825,22.5210966146825,1920.95663635649,0.0,1.0
2018-06-04,29.601,29.601,29.55,29.55,830,22.636569809549,22.636569809549,22.5975689291636,22.5975689291636,1085.36011448324,0.0,1.0
2018-06-05,29.601,29.601,29.601,29.601,19,22.636569809549,22.636569809549,22.636569809549,22.636569809549,24.8455929821465,0.0,1.0
2018-06-06,29.601,29.601,29.601,29.601,46,22.636569809549,22.636569809549,22.636569809549,22.636569809549,60.1524882725652,0.0,1.0
2018-06-07,29.601,29.601,29.601,29.601,105,22.636569809549,22.636569809549,22.636569809549,22.636569809549,137.304592796073,0.0,1.0
2018-06-08,29.895,29.895,29.895,29.895,192,22.8613984141234,22.8613984141234,22.8613984141234,22.8613984141234,251.071255398533,0.0,1.0
2018-06-11,29.895,29.895,29.895,29.895,0,22.8613984141234,22.8613984141234,22.8613984141234,22.8613984141234,0,0.0,1.0
2018-06-12,30.249,30.67,30.249,30.67,1465,23.1321104073865,23.4540588513519,23.1321104073865,23.4540588513519,1915.72598520235,0.0,1.0
2018-06-13,30.27,30.27,30.27,30.27,200,23.1481695934275,23.1481695934275,23.1481695934275,23.1481695934275,261.532557706806,0.0,1.0
2018-06-14,30.27,30.27,30.27,30.27,0,23.1481695934275,23.1481695934275,23.1481695934275,23.1481695934275,0,0.0,1.0
2018-06-15,30.27,30.27,30.27,30.27,2,23.1481695934275,23.1481695934275,23.1481695934275,23.1481695934275,2.61532557706806,0.0,1.0
2018-06-18,29.9,30.0,29.9,30.0,920,22.8652220298474,22.9416943443285,22.8652220298474,22.9416943443285,1203.04976545131,0.0,1.0
2018-06-19,30.23,30.23,30.23,30.23,222,23.1175806676351,23.1175806676351,23.1175806676351,23.1175806676351,290.301139054554,0.0,1.0
2018-06-20,29.948,29.948,29.948,29.948,200,22.9019287407984,22.9019287407984,22.9019287407984,22.9019287407984,261.532557706805,0.0,1.0
2018-06-21,29.948,29.948,29.948,29.948,1,22.9019287407984,22.9019287407984,22.9019287407984,22.9019287407984,1.30766278853403,0.0,1.0
2018-06-22,29.948,29.948,29.948,29.948,1,22.9019287407984,22.9019287407984,22.9019287407984,22.9019287407984,1.30766278853403,0.0,1.0
2018-06-25,29.948,29.948,29.948,29.948,28,23.0734561421795,23.0734561421795,23.0734561421795,23.0734561421795,36.3423665199032,0.2243,1.0
2018-06-26,29.948,29.948,29.948,29.948,67,23.0734561421795,23.0734561421795,23.0734561421795,23.0734561421795,86.9620913154828,0.0,1.0
2018-06-27,29.948,29.948,29.948,29.948,79,23.0734561421795,23.0734561421795,23.0734561421795,23.0734561421795,102.537391252584,0.0,1.0
2018-06-28,29.378,29.378,29.378,29.378,151,22.6342992702333,22.6342992702333,22.6342992702333,22.6342992702333,195.989190875193,0.0,1.0
2018-06-29,29.378,29.378,29.378,29.378,4,22.6342992702333,22.6342992702333,22.6342992702333,22.6342992702333,5.19176664570048,0.0,1.0
2018-07-02,29.298,29.34,29.298,29.34,293,22.5726632180304,22.6050221454369,22.5726632180304,22.6050221454369,380.296906797559,0.0,1.0
2018-07-03,29.298,29.298,29.298,29.298,2,22.5726632180304,22.5726632180304,22.5726632180304,22.5726632180304,2.59588332285023,0.0,1.0
2018-07-05,29.4986,29.4986,29.4986,29.4986,132,22.7272156189293,22.7272156189293,22.7272156189293,22.7272156189293,171.328299308116,0.0,1.0
2018-07-06,29.646,29.646,29.646,29.646,201,22.8407800451133,22.8407800451133,22.8407800451133,22.8407800451133,260.886273946448,0.0,1.0
2018-07-09,29.877,29.877,29.877,29.877,371,23.0187541458493,23.0187541458493,23.0187541458493,23.0187541458493,481.536356388719,0.0,1.0
2018-07-10,30.035,30.07,29.941,29.98,1103,23.1404853489502,23.167451121789,23.0680629876117,23.0981105630606,1431.6296525519,0.0,1.0
2018-07-11,29.81,29.81,29.81,29.81,200,22.9671339521293,22.9671339521293,22.9671339521293,22.9671339521293,259.588332285024,0.0,1.0
2018-07-12,29.81,29.81,29.81,29.81,96,22.9671339521293,22.9671339521293,22.9671339521293,22.9671339521293,124.602399496812,0.0,1.0
2018-07-13,29.81,29.81,29.81,29.81,29,22.9671339521293,22.9671339521293,22.9671339521293,22.9671339521293,37.6403081813285,0.0,1.0
2018-07-16,29.81,29.81,29.81,29.81,19,22.9671339521293,22.9671339521293,22.9671339521293,22.9671339521293,24.6608915670773,0.0,1.0
2018-07-17,29.81,29.81,29.81,29.81,0,22.9671339521293,22.9671339521293,22.9671339521293,22.9671339521293,0,0.0,1.0
2018-07-18,29.81,29.81,29.81,29.81,93,22.9671339521293,22.9671339521293,22.9671339521293,22.9671339521293,120.708574512536,0.0,1.0
2018-07-19,29.81,29.81,29.81,29.81,3,22.9671339521293,22.9671339521293,22.9671339521293,22.9671339521293,3.89382498427536,0.0,1.0
2018-07-20,29.78,29.78,29.78,29.78,217,22.9440204325532,22.9440204325532,22.9440204325532,22.9440204325532,281.653340529251,0.0,1.0
2018-07-23,29.84,29.84,29.84,29.84,406,22.9902474717055,22.9902474717055,22.9902474717055,22.9902474717055,526.964314538597,0.0,1.0
2018-07-24,29.73,29.874,29.73,29.77,640,22.9054978999264,23.0164427938917,22.9054978999264,22.9363159260279,830.682663312075,0.0,1.0
2018-07-25,29.979,29.979,29.979,29.979,337,23.0973401124081,23.0973401124081,23.0973401124081,23.0973401124081,437.406339900265,0.0,1.0
2018-07-26,30.4,30.4,30.4,30.4,700,23.4216998371262,23.4216998371262,23.4216998371262,23.4216998371262,908.559162997583,0.0,1.0
2018-07-27,30.4,30.4,30.4,30.4,12,23.4216998371262,23.4216998371262,23.4216998371262,23.4216998371262,15.5752999371014,0.0,1.0
2018-07-30,30.4,30.4,30.4,30.4,20,23.4216998371262,23.4216998371262,23.4216998371262,23.4216998371262,25.9588332285024,0.0,1.0
2018-07-31,30.18,30.19,30.18,30.19,11727,23.2522006935681,23.2599052000934,23.2522006935681,23.2599052000934,15220.9618635323,0.0,1.0
2018-08-01,29.974,30.19,29.974,30.19,608,23.0934878591454,23.2599052000934,23.0934878591454,23.2599052000934,789.148530146472,0.0,1.0
2018-08-02,29.985,29.985,29.985,29.985,300,23.1019628163233,23.1019628163233,23.1019628163233,23.1019628163233,389.382498427536,0.0,1.0
2018-08-03,29.985,29.985,29.985,29.985,10,23.1019628163233,23.1019628163233,23.1019628163233,23.1019628163233,12.9794166142512,0.0,1.0
2018-08-06,30.15,30.278,30.15,30.278,1854,23.2290871739919,23.3277048575167,23.2290871739919,23.3277048575167,2406.38384028217,0.0,1.0
2018-08-07,30.22,30.264,30.22,30.264,260,23.2830187196695,23.3169185483812,23.2830187196695,23.3169185483812,337.464831970531,0.0,1.0
2018-08-08,30.229,30.229,30.229,30.229,300,23.2899527755424,23.2899527755424,23.2899527755424,23.2899527755424,389.382498427535,0.0,1.0
2018-08-09,30.229,30.229,30.229,30.229,1,23.2899527755424,23.2899527755424,23.2899527755424,23.2899527755424,1.29794166142512,0.0,1.0
2018-08-10,29.957,30.07,29.957,30.07,300,23.0803901980523,23.167451121789,23.0803901980523,23.167451121789,389.382498427535,0.0,1.0
2018-08-13,29.82,29.92,29.77,29.92,1217,22.9748384586547,23.0518835239084,22.9363159260279,23.0518835239084,1579.59500195437,0.0,1.0
2018-08-14,30.04,30.1489,30.02,30.02,1636,23.1443376022129,23.2282396782742,23.1289285891621,23.1289285891621,2123.43255809149,0.0,1.0
2018-08-15,30.04,30.04,30.04,30.04,0,23.1443376022129,23.1443376022129,23.1443376022129,23.1443376022129,0,0.0,1.0
2018-08-16,30.04,30.04,30.04,30.04,82,23.1443376022129,23.1443376022129,23.1443376022129,23.1443376022129,106.43121623686,0.0,1.0
2018-08-17,30.04,30.04,30.04,30.04,0,23.1443376022129,23.1443376022129,23.1443376022129,23.1443376022129,0,0.0,1.0
2018-08-20,30.47,30.476,30.47,30.47,1925,23.4756313828038,23.480254086719,23.4756313828038,23.4756313828038,2498.53769824335,0.0,1.0
2018-08-21,30.47,30.47,30.47,30.47,1,23.4756313828038,23.4756313828038,23.4756313828038,23.4756313828038,1.29794166142512,0.0,1.0
2018-08-22,30.477,30.63,30.477,30.63,777,23.4810245373716,23.5989034872097,23.4810245373716,23.5989034872097,1008.50067092731,0.0,1.0
2018-08-23,30.477,30.477,30.477,30.477,0,23.4810245373716,23.4810245373716,23.4810245373716,23.4810245373716,0,0.0,1.0
2018-08-24,30.477,30.477,30.477,30.477,0,23.4810245373716,23.4810245373716,23.4810245373716,23.4810245373716,0,0.0,1.0
2018-08-27,30.477,30.477,30.477,30.477,3,23.4810245373716,23.4810245373716,23.4810245373716,23.4810245373716,3.89382498427535,0.0,1.0
2018-08-28,30.77,31.05,30.76,31.05,451,23.7067665785649,23.9224927612753,23.6990620720395,23.9224927612753,585.371689302729,0.0,1.0
2018-08-29,30.77,30.77,30.77,30.77,0,23.7067665785649,23.7067665785649,23.7067665785649,23.7067665785649,0,0.0,1.0
2018-08-30,30.77,30.77,30.77,30.77,1,23.7067665785649,23.7067665785649,23.7067665785649,23.7067665785649,1.29794166142512,0.0,1.0
2018-08-31,30.77,30.77,30.77,30.77,0,23.7067665785649,23.7067665785649,23.7067665785649,23.7067665785649,0,0.0,1.0
2018-09-04,30.77,30.77,30.77,30.77,20,23.7067665785649,23.7067665785649,23.7067665785649,23.7067665785649,25.9588332285024,0.0,1.0
2018-09-05,30.77,30.77,30.77,30.77,0,23.7067665785649,23.7067665785649,23.7067665785649,23.7067665785649,0,0.0,1.0
2018-09-06,30.77,30.77,30.77,30.77,0,23.7067665785649,23.7067665785649,23.7067665785649,23.7067665785649,0,0.0,1.0
2018-09-07,30.75,30.75,30.75,30.75,1046,23.6913575655142,23.6913575655142,23.6913575655142,23.6913575655142,1357.64697785067,0.0,1.0
2018-09-10,30.54,30.6,30.49,30.49,6203,23.5295629284814,23.5757899676336,23.4910403958545,23.4910403958545,8051.13212582,0.0,1.0
2018-09-11,30.54,30.54,30.54,30.54,15,23.5295629284814,23.5295629284814,23.5295629284814,23.5295629284814,19.4691249213768,0.0,1.0
2018-09-12,30.54,30.54,30.54,30.54,0,23.5295629284814,23.5295629284814,23.5295629284814,23.5295629284814,0,0.0,1.0
2018-09-13,30.54,30.54,30.54,30.54,68,23.5295629284814,23.5295629284814,23.5295629284814,23.5295629284814,88.260032976908,0.0,1.0
2018-09-14,30.7,30.76,30.7,30.75,300,23.6528350328873,23.6990620720395,23.6528350328873,23.6913575655142,389.382498427536,0.0,1.0
2018-09-17,30.7,30.7,30.7,30.7,1,23.6528350328873,23.6528350328873,23.6528350328873,23.6528350328873,1.29794166142512,0.0,1.0
2018-09-18,30.782,30.9,30.782,30.81,3655,23.7160119863954,23.8069251633947,23.7160119863954,23.7375846046664,4743.9767725088,0.0,1.0
2018-09-19,30.782,30.782,30.782,30.782,1,23.7160119863954,23.7160119863954,23.7160119863954,23.7160119863954,1.29794166142512,0.0,1.0
2018-09-20,30.782,30.782,30.782,30.782,54,23.7160119863954,23.7160119863954,23.7160119863954,23.7160119863954,70.0888497169562,0.0,1.0
2018-09-21,30.782,30.782,30.782,30.782,98,23.7160119863954,23.7160119863954,23.7160119863954,23.7160119863954,127.198282819661,0.0,1.0
2018-09-24,30.782,30.782,30.782,30.782,6,23.861365206503,23.861365206503,23.861365206503,23.861365206503,7.74021093938353,0.18866,1.0
2018-09-25,31.04,31.04,31.04,31.04,500,24.0613597560215,24.0613597560215,24.0613597560215,24.0613597560215,645.01757828196,0.0,1.0
2018-09-26,30.72,30.72,30.506,30.506,1227,23.8133045008048,23.8133045008048,23.6474175488786,23.6474175488786,1582.87313710393,0.0,1.0
2018-09-27,30.51,30.51,30.459,30.459,424,23.6505182395688,23.6505182395688,23.6109844332686,23.6109844332686,546.974906383102,0.0,1.0
2018-09-28,30.51,30.51,30.51,30.51,134,23.6505182395688,23.6505182395688,23.6505182395688,23.6505182395688,172.864710979565,0.0,1.0
2018-10-01,30.534,30.561,30.534,30.561,493,23.66912238371,23.690052045869,23.66912238371,23.690052045869,635.987332186014,0.0,1.0
2018-10-02,30.55,30.57,30.55,30.57,795,23.6815251464709,23.6970285999219,23.6815251464709,23.6970285999219,1025.57794946832,0.0,1.0
2018-10-03,30.71,30.71,30.632,30.632,938,23.8055527740792,23.8055527740792,23.7450893056202,23.7450893056202,1210.05297685696,0.0,1.0
2018-10-04,30.71,30.71,30.71,30.71,0,23.8055527740792,23.8055527740792,23.8055527740792,23.8055527740792,0,0.0,1.0
2018-10-05,30.71,30.71,30.71,30.71,152,23.8055527740792,23.8055527740792,23.8055527740792,23.8055527740792,196.085343797716,0.0,1.0
2018-10-08,30.31,30.42,30.31,30.42,304,23.4954837050583,23.5807526990391,23.4954837050583,23.5807526990391,392.170687595433,0.0,1.0
2018-10-09,30.31,30.31,30.31,30.31,0,23.4954837050583,23.4954837050583,23.4954837050583,23.4954837050583,0,0.0,1.0
2018-10-10,30.0,30.0,30.0,30.0,538,23.2551801765671,23.2551801765671,23.2551801765671,23.2551801765671,694.038914231391,0.0,1.0
2018-10-11,29.29,29.29,29.29,29.29,1025,22.7048075790551,22.7048075790551,22.7048075790551,22.7048075790551,1322.28603547802,0.0,1.0
2018-10-12,28.83,28.83,28.82,28.83,1946,22.348228149681,22.348228149681,22.3404764229555,22.348228149681,2510.40841467339,0.0,1.0
2018-10-15,28.83,28.83,28.83,28.83,136,22.348228149681,22.348228149681,22.348228149681,22.348228149681,175.444781292694,0.0,1.0
2018-10-16,29.252,29.42,29.252,29.42,238,22.6753510174981,22.8055800264868,22.6753510174981,22.8055800264868,307.028367262213,0.0,1.0
2018-10-17,29.252,29.252,29.252,29.252,29,22.6753510174981,22.6753510174981,22.6753510174981,22.6753510174981,37.4110195403537,0.0,1.0
2018-10-18,29.24,29.27,29.24,29.25,521,22.6660489454274,22.689304125604,22.6660489454274,22.673800672153,672.108316569804,0.0,1.0
2018-10-19,28.987,29.059,28.987,29.034,526,22.4699302592717,22.5257426916955,22.4699302592717,22.5063633748817,678.558492352623,0.0,1.0
2018-10-22,28.987,28.987,28.987,28.987,95,22.4699302592717,22.4699302592717,22.4699302592717,22.4699302592717,122.553339873573,0.0,1.0
2018-10-23,28.72,28.72,28.04,28.04,1700,22.2629591557003,22.2629591557003,21.7358417383648,21.7358417383648,2193.05976615866,0.0,1.0
2018-10-24,28.72,28.72,28.72,28.72,194,22.2629591557003,22.2629591557003,22.2629591557003,22.2629591557003,250.266820373401,0.0,1.0
2018-10-25,28.059,28.059,28.059,28.059,228,21.7505700191433,21.7505700191433,21.7505700191433,21.7505700191433,294.128015696573,0.0,1.0
2018-10-26,27.902,27.902,27.902,27.902,221,21.6288679095526,21.6288679095526,21.6288679095526,21.6288679095526,285.097769600626,0.0,1.0
2018-10-29,27.902,27.902,27.902,27.902,19,21.6288679095526,21.6288679095526,21.6288679095526,21.6288679095526,24.5106679747145,0.0,1.0
2018-10-30,27.902,27.902,27.902,27.902,21,21.6288679095526,21.6288679095526,21.6288679095526,21.6288679095526,27.0907382878423,0.0,1.0
2018-10-31,28.64,28.83,28.64,28.83,1223,22.2009453418961,22.348228149681,22.2009453418961,22.348228149681,1577.71299647768,0.0,1.0
2018-11-01,28.64,28.64,28.64,28.64,0,22.2009453418961,22.2009453418961,22.2009453418961,22.2009453418961,0,0.0,1.0
2018-11-02,28.67,28.67,28.67,28.67,223,22.2242005220727,22.2242005220727,22.2242005220727,22.2242005220727,287.677839913754,0.0,1.0
2018-11-05,28.67,28.67,28.67,28.67,183,22.2242005220727,22.2242005220727,22.2242005220727,22.2242005220727,236.076433651197,0.0,1.0
2018-11-06,29.13,29.13,29.13,29.13,631,22.5807799514467,22.5807799514467,22.5807799514467,22.5807799514467,814.012183791834,0.0,1.0
2018-11-07,29.457,29.457,29.457,29.457,152,22.8342614153713,22.8342614153713,22.8342614153713,22.8342614153713,196.085343797716,0.0,1.0
2018-11-08,29.4,29.4,29.4,29.4,846,22.7900765730358,22.7900765730358,22.7900765730358,22.7900765730358,1091.36974245308,0.0,1.0
2018-11-09,28.971,28.971,28.911,28.911,400,22.4575274965109,22.4575274965109,22.4110171361578,22.4110171361578,516.014062625568,0.0,1.0
2018-11-12,28.971,28.971,28.971,28.971,0,22.4575274965109,22.4575274965109,22.4575274965109,22.4575274965109,0,0.0,1.0
2018-11-13,28.58,28.779,28.58,28.774,711,22.154434981543,22.3086943433809,22.154434981543,22.3048184800181,917.214996316947,0.0,1.0
2018-11-14,28.58,28.58,28.58,28.58,44,22.154434981543,22.154434981543,22.154434981543,22.154434981543,56.7615468888125,0.0,1.0
2018-11-15,28.47,28.47,28.47,28.47,100,22.0691659875622,22.0691659875622,22.0691659875622,22.0691659875622,129.003515656392,0.0,1.0
2018-11-16,28.47,28.47,28.47,28.47,25,22.0691659875622,22.0691659875622,22.0691659875622,22.0691659875622,32.2508789140981,0.0,1.0
2018-11-19,28.47,28.47,28.47,28.47,22,22.0691659875622,22.0691659875622,22.0691659875622,22.0691659875622,28.3807734444063,0.0,1.0
2018-11-20,27.83,27.89,27.81,27.81,1434,21.5730554771288,21.6195658374819,21.5575520236777,21.5575520236777,1849.91041451266,0.0,1.0
2018-11-21,28.067,28.153,28.067,28.12,751,21.7567714005237,21.8234362503632,21.7567714005237,21.7978555521689,968.816402579504,0.0,1.0
2018-11-23,28.0666,28.0666,28.0666,28.0666,1,21.7564613314546,21.7564613314546,21.7564613314546,21.7564613314546,1.29003515656392,0.0,1.0
2018-11-26,28.27,28.27,28.2,28.2,475,21.9141314530518,21.9141314530518,21.8598693659731,21.8598693659731,612.766699367862,0.0,1.0
2018-11-27,28.27,28.27,28.27,28.27,0,21.9141314530518,21.9141314530518,21.9141314530518,21.9141314530518,0,0.0,1.0
2018-11-28,28.27,28.27,28.27,28.27,0,21.9141314530518,21.9141314530518,21.9141314530518,21.9141314530518,0,0.0,1.0
2018-11-29,28.27,28.27,28.27,28.27,0,21.9141314530518,21.9141314530518,21.9141314530518,21.9141314530518,0,0.0,1.0
2018-11-30,28.678,28.713,28.678,28.713,573,22.2304019034531,22.2575329469924,22.2304019034531,22.2575329469924,739.190144711127,0.0,1.0
2018-12-03,28.678,28.678,28.678,28.678,0,22.2304019034531,22.2304019034531,22.2304019034531,22.2304019034531,0,0.0,1.0
2018-12-04,28.361,28.361,28.361,28.361,130,21.984672166254,21.984672166254,21.984672166254,21.984672166254,167.70457035331,0.0,1.0
2018-12-06,27.4083,27.4083,27.4083,27.4083,300,21.2461651611135,21.2461651611135,21.2461651611135,21.2461651611135,387.010546969177,0.0,1.0
2018-12-07,27.408,27.408,27.408,27.408,0,21.2459326093117,21.2459326093117,21.2459326093117,21.2459326093117,0,0.0,1.0
2018-12-10,27.238,27.238,26.688,27.0,4247,21.1141532549779,21.1141532549779,20.6878082850741,20.9296621589104,5478.77930992696,0.0,1.0
2018-12-11,27.13,27.5,27.13,27.29,1601,21.0304346063422,21.3172484951866,21.0304346063422,21.1544622339506,2065.34628565884,0.0,1.0
2018-12-12,27.322,27.45,27.322,27.45,100,21.1792677594722,21.2784898615589,21.1792677594722,21.2784898615589,129.003515656392,0.0,1.0
2018-12-13,27.09,27.18,27.09,27.18,100,20.9994276994401,21.0691932399698,20.9994276994401,21.0691932399698,129.003515656392,0.0,1.0
2018-12-14,26.748,26.98,26.748,26.98,471,20.7343186454273,20.9141587054594,20.7343186454273,20.9141587054594,607.606558741606,0.0,1.0
2018-12-17,26.21,26.76,26.21,26.76,100,20.3172757475942,20.7436207174979,20.3172757475942,20.7436207174979,129.003515656392,0.0,1.0
2018-12-18,26.201,26.391,26.2,26.391,1354,20.3102991935412,20.4575820013261,20.3095240208686,20.4575820013261,1746.70760198755,0.0,1.0
2018-12-19,25.7684,25.7684,25.7684,25.7684,51,19.9749594953951,19.9749594953951,19.9749594953951,19.9749594953951,65.79179298476,0.0,1.0
2018-12-20,25.282,25.48,25.282,25.44,1425,19.5979155074657,19.751399696631,19.5979155074657,19.7203927897289,1838.30009810359,0.0,1.0
2018-12-21,23.457,24.06,23.34,23.76,3111,19.2127322064745,19.7066264606632,19.1169019780498,19.4609079262409,3798.2482770154,1.3281,1.0
2018-12-24,23.457,23.457,23.457,23.457,0,19.2127322064745,19.2127322064745,19.2127322064745,19.2127322064745,0,0.0,1.0
2018-12-26,23.765,23.765,22.85,22.85,5231,19.465003235148,19.465003235148,18.7155617051602,18.7155617051602,6386.57561461509,0.0,1.0
2018-12-27,24.004,24.004,23.55,23.55,1353,19.6607590009044,19.6607590009044,19.2889049521454,19.2889049521454,1651.89004140207,0.0,1.0
2018-12-28,23.9536,24.2689,23.9536,24.2689,668,19.6194782871214,19.8777284667992,19.6194782871214,19.8777284667992,815.567293168207,0.0,1.0
2018-12-31,24.154,24.154,24.0,24.0,5556,19.7836182681155,19.7836182681155,19.6574827537787,19.6574827537787,6783.37107910561,0.0,1.0
2019-01-02,24.2713,24.2713,24.2713,24.2713,214,19.8796942150746,19.8796942150746,19.8796942150746,19.8796942150746,261.274552002988,0.0,1.0
2019-01-03,23.87,24.27,23.87,24.27,750,19.5510047221958,19.8786294347587,19.5510047221958,19.8786294347587,915.681841131965,0.0,1.0
2019-01-04,24.639,24.686,24.639,24.686,217,20.1808632320981,20.2193591358242,20.1808632320981,20.2193591358242,264.937279367516,0.0,1.0
2019-01-07,24.915,24.981,24.915,24.981,175,20.4069242837665,20.4609823613394,20.4069242837665,20.4609823613394,213.659096264126,0.0,1.0
2019-01-08,25.097,25.16,25.08,25.1,2384,20.5559935279827,20.6075944202114,20.5420694776988,20.5584507133269,2910.64734567815,0.0,1.0
2019-01-09,25.265,25.265,25.265,25.265,7,20.6935959072591,20.6935959072591,20.6935959072591,20.6935959072591,8.54636385056505,0.0,1.0
2019-01-10,25.358,25.358,25.358,25.358,1,20.76976865293,20.76976865293,20.76976865293,20.76976865293,1.22090912150929,0.0,1.0
2019-01-11,25.415,25.415,25.415,25.415,1,20.8164551744703,20.8164551744703,20.8164551744703,20.8164551744703,1.22090912150929,0.0,1.0
2019-01-14,25.295,25.346,25.16,25.16,632,20.7181677607014,20.7599399115531,20.6075944202114,20.6075944202114,771.61456479387,0.0,1.0
2019-01-15,25.357,25.357,25.295,25.295,106,20.7689495911486,20.7689495911486,20.7181677607014,20.7181677607014,129.416366879985,0.0,1.0
2019-01-16,25.471,25.485,25.471,25.485,517,20.8623226342291,20.8737894991688,20.8623226342291,20.8737894991688,631.210015820302,0.0,1.0
2019-01-17,25.589,25.589,25.25,25.25,6482,20.9589719244352,20.9589719244352,20.681309980538,20.681309980538,7913.9329256232,0.0,1.0
2019-01-18,26.081,26.22,26.062,26.14,2476,21.3619503208876,21.4757999085033,21.3463881470409,21.4102749659907,3022.970984857,0.0,1.0
2019-01-22,25.6497,26.08,25.6497,26.08,207,21.0086889745666,21.3611312591062,21.0086889745666,21.3611312591062,252.728188152423,0.0,1.0
2019-01-23,25.65,25.65,25.65,25.65,0,21.008934693101,21.008934693101,21.008934693101,21.008934693101,0,0.0,1.0
2019-01-24,25.935,25.98,25.85,25.98,1250,21.2423673008021,21.2792250809655,21.1727470493825,21.2792250809655,1526.13640188661,0.0,1.0
2019-01-25,26.263,26.263,26.263,26.263,0,21.5110195651038,21.5110195651038,21.5110195651038,21.5110195651038,0,0.0,1.0
2019-01-28,26.187,26.28,26.187,26.28,5017,21.4487708697168,21.5249436153877,21.4487708697168,21.5249436153877,6125.30106261211,0.0,1.0
2019-01-29,26.221,26.287,26.221,26.287,599,21.4766189702847,21.5306770478576,21.4766189702847,21.5306770478576,731.324563784063,0.0,1.0
2019-01-30,26.408,26.408,26.408,26.408,1,21.6297835234079,21.6297835234079,21.6297835234079,21.6297835234079,1.22090912150929,0.0,1.0
2019-01-31,26.525,26.525,26.42,26.494,1124,21.7256137518325,21.7256137518325,21.6396122647847,21.7002228366089,1372.30185257644,0.0,1.0
2019-02-01,26.578,26.578,26.578,26.578,1,21.7690240262471,21.7690240262471,21.7690240262471,21.7690240262471,1.22090912150929,0.0,1.0
2019-02-04,26.71,26.71,26.68,26.68,562,21.8771401813929,21.8771401813929,21.8525683279507,21.8525683279507,686.150926288221,0.0,1.0
2019-02-05,26.79,26.79,26.705,26.705,210,21.9426651239055,21.9426651239055,21.8730448724859,21.8730448724859,256.390915516951,0.0,1.0
2019-02-06,26.815,26.815,26.815,26.815,0,21.9631416684407,21.9631416684407,21.9631416684407,21.9631416684407,0,0.0,1.0
2019-02-07,26.687,26.687,26.687,26.687,0,21.8583017604205,21.8583017604205,21.8583017604205,21.8583017604205,0,0.0,1.0
2019-02-08,26.611,26.611,26.611,26.611,0,21.7960530650336,21.7960530650336,21.7960530650336,21.7960530650336,0,0.0,1.0
2019-02-11,26.745,26.745,26.745,26.745,1,21.9058073437422,21.9058073437422,21.9058073437422,21.9058073437422,1.22090912150929,0.0,1.0
2019-02-12,27.065,27.088,27.065,27.088,302,22.1679071137925,22.1867455347649,22.1679071137925,22.1867455347649,368.714554695806,0.0,1.0
2019-02-13,27.17,27.17,27.1,27.165,400,22.2539086008403,22.2539086008403,22.1965742761418,22.2498132919333,488.363648603717,0.0,1.0
2019-02-14,27.08,27.08,27.08,27.08,0,22.1801930405137,22.1801930405137,22.1801930405137,22.1801930405137,0,0.0,1.0
2019-02-15,27.293,27.293,27.25,27.25,1000,22.3546531999534,22.3546531999534,22.3194335433529,22.3194335433529,1220.90912150929,0.0,1.0
2019-02-19,27.5041,27.5041,27.5041,27.5041,3,22.5275571420086,22.5275571420086,22.5275571420086,22.5275571420086,3.66272736452786,0.0,1.0
2019-02-20,27.54,27.56,27.37,27.37,755,22.5569614599611,22.5733426955892,22.4177209571218,22.4177209571218,921.786386739513,0.0,1.0
2019-02-21,27.3776,27.3776,27.3776,27.3776,1,22.4239458266605,22.4239458266605,22.4239458266605,22.4239458266605,1.22090912150929,0.0,1.0
2019-02-22,27.4728,27.4728,27.4728,27.4728,22,22.5019205082505,22.5019205082505,22.5019205082505,22.5019205082505,26.8600006732044,0.0,1.0
2019-02-25,27.4753,27.4753,27.4753,27.4753,31,22.503968162704,22.503968162704,22.503968162704,22.503968162704,37.848182766788,0.0,1.0
2019-02-26,27.397,27.397,27.397,27.397,9,22.4398356252198,22.4398356252198,22.4398356252198,22.4398356252198,10.9881820935836,0.0,1.0
2019-02-27,27.463,27.83,27.463,27.83,180,22.4938937027927,22.7944893765692,22.4938937027927,22.7944893765692,219.763641871672,0.0,1.0
2019-02-28,27.372,27.405,27.372,27.405,100,22.4193590806846,22.4463881194711,22.4193590806846,22.4463881194711,122.090912150929,0.0,1.0
2019-03-01,27.503,27.503,27.503,27.503,0,22.526656174049,22.526656174049,22.526656174049,22.526656174049,0,0.0,1.0
2019-03-04,27.305,27.56,27.176,27.56,1350,22.3644819413303,22.5733426955892,22.2588229715288,22.5733426955892,1648.22731403754,0.0,1.0
2019-03-05,27.307,27.307,27.307,27.307,0,22.3661200648931,22.3661200648931,22.3661200648931,22.3661200648931,0,0.0,1.0
2019-03-06,27.01,27.182,27.01,27.182,1223,22.1228587158151,22.2637373422172,22.1228587158151,22.2637373422172,1493.17185560586,0.0,1.0
2019-03-07,26.78,26.78,26.78,26.78,6,21.9344745060914,21.9344745060914,21.9344745060914,21.9344745060914,7.32545472905575,0.0,1.0
2019-03-08,26.746,26.746,26.61,26.61,306,21.9066264055236,21.9066264055236,21.7952340032522,21.7952340032522,373.598191181842,0.0,1.0
2019-03-11,27.08,27.08,26.99,26.99,100,22.1801930405137,22.1801930405137,22.106477480187,22.106477480187,122.090912150929,0.0,1.0
2019-03-12,27.116,27.15,27.116,27.15,725,22.2096792646443,22.2375273652122,22.2096792646443,22.2375273652122,885.159113094236,0.0,1.0
2019-03-13,27.289,27.363,27.289,27.363,104,22.3513769528278,22.411987524652,22.3513769528278,22.411987524652,126.974548636966,0.0,1.0
2019-03-14,27.315,27.315,27.29,27.29,457,22.3726725591444,22.3726725591444,22.3521960146092,22.3521960146092,557.955468529746,0.0,1.0
2019-03-15,27.397,27.43,27.397,27.43,198,22.4398356252198,22.4668646640063,22.4398356252198,22.4668646640063,241.74000605884,0.0,1.0
2019-03-18,27.547,27.547,27.51,27.51,148,22.5626948924309,22.5626948924309,22.5323896065189,22.5323896065189,180.694549983375,0.0,1.0
2019-03-19,27.4351,27.6615,27.4351,27.6615,105,22.4710418790914,22.6564774664021,22.4710418790914,22.6564774664021,128.195457758476,0.0,1.0
2019-03-20,27.166,27.421,27.166,27.421,934,22.2506323537147,22.4594931079736,22.2506323537147,22.4594931079736,1140.32911948968,0.0,1.0
2019-03-21,27.536,27.629,27.36,27.365,2061,22.5536852128355,22.6298579585063,22.4095303393077,22.4136256482148,2516.29369943064,0.0,1.0
2019-03-22,26.959,26.959,26.959,26.959,32,22.0810865649634,22.0810865649634,22.0810865649634,22.0810865649634,39.0690918882972,0.0,1.0
2019-03-25,26.757,26.757,26.757,26.757,0,22.0638862675538,22.0638862675538,22.0638862675538,22.0638862675538,0,0.181,1.0
2019-03-26,26.974,27.02,26.87,27.02,750,22.2428249871434,22.2807566972868,22.1570663381235,22.2807566972868,909.529253217316,0.0,1.0
2019-03-27,26.97,26.97,26.97,26.97,56,22.2395265775657,22.2395265775657,22.2395265775657,22.2395265775657,67.9115175735596,0.0,1.0
2019-03-28,27.018,27.018,27.01,27.01,104,22.279107492498,22.279107492498,22.2725106733426,22.2725106733426,126.121389779468,0.0,1.0
2019-03-29,27.212,27.22,27.212,27.22,467,22.4390803570159,22.4456771761713,22.4390803570159,22.4456771761713,566.333548336648,0.0,1.0
2019-04-01,27.627,27.627,27.612,27.62,830,22.7812903507011,22.7812903507011,22.7689213147847,22.7755181339401,1006.54570689383,0.0,1.0
2019-04-02,27.543,27.543,27.543,27.543,3,22.7120237495696,22.7120237495696,22.7120237495696,22.7120237495696,3.63811701286927,0.0,1.0
2019-04-03,27.701,27.701,27.58,27.58,625,22.8423109278883,22.8423109278883,22.7425340381632,22.7425340381632,757.941044347764,0.0,1.0
2019-04-04,27.915,27.915,27.85,27.887,280,23.0187758402947,23.0187758402947,22.9651766846572,22.9956869732508,339.557587867797,0.0,1.0
2019-04-05,28.105,28.133,28.105,28.133,946,23.1754502952349,23.1985391622787,23.1754502952349,23.1985391622787,1147.21956472477,0.0,1.0
2019-04-08,28.145,28.145,28.145,28.145,0,23.2084343910118,23.2084343910118,23.2084343910118,23.2084343910118,0,0.0,1.0
2019-04-09,27.845,27.915,27.845,27.915,226,22.9610536726851,23.0187758402947,22.9610536726851,23.0187758402947,274.071481636151,0.0,1.0
2019-04-10,28.074,28.074,28.074,28.074,55,23.1498876210078,23.1498876210078,23.1498876210078,23.1498876210078,66.6988119026031,0.0,1.0
2019-04-11,28.115,28.14,28.08,28.08,1109,23.1836963191791,23.2043113790396,23.1548352353743,23.1548352353743,1344.89058909067,0.0,1.0
2019-04-12,28.357,28.357,28.311,28.35,1761,23.3832500986293,23.3832500986293,23.3453183884858,23.3774778818683,2135.57468655425,0.0,1.0
2019-04-15,28.29,28.303,28.29,28.303,576,23.328001738203,23.3387215693305,23.328001738203,23.3387215693305,698.518466470898,0.0,1.0
2019-04-16,28.4407,28.4484,28.4407,28.4484,401,23.4522693190424,23.4586187574794,23.4522693190424,23.4586187574794,486.294974053525,0.0,1.0
2019-04-17,28.375,28.375,28.375,28.375,2,23.3980929417289,23.3980929417289,23.3980929417289,23.3980929417289,2.42541134191284,0.0,1.0
2019-04-18,28.386,28.466,28.386,28.466,742,23.4071635680675,23.4731317596213,23.4071635680675,23.4731317596213,899.827607849665,0.0,1.0
2019-04-22,28.26,28.28,28.22,28.26,1446,23.3032636663703,23.3197557142588,23.2702795705934,23.3032636663703,1753.57240020299,0.0,1.0
2019-04-23,28.455,28.455,28.455,28.455,26,23.4640611332826,23.4640611332826,23.4640611332826,23.4640611332826,31.530347444867,0.0,1.0
2019-04-24,28.339,28.75,28.329,28.75,1999,23.3684072555297,23.7073188396372,23.3601612315854,23.7073188396372,2424.19863624188,0.0,1.0
2019-04-25,28.175,28.28,28.175,28.19,1247,23.2331724628444,23.3197557142588,23.2331724628444,23.2455414987608,1512.24397168266,0.0,1.0
2019-04-26,28.2275,28.2275,28.2183,28.2183,296,23.2764640885516,23.2764640885516,23.2688777465229,23.2688777465229,358.960878603101,0.0,1.0
2019-04-29,28.335,28.335,28.335,28.335,9,23.365108845952,23.365108845952,23.365108845952,23.365108845952,10.9143510386078,0.0,1.0
2019-04-30,28.354,28.354,28.29,28.343,7017,23.380776291446,23.380776291446,23.328001738203,23.3717056651073,8509.55569310121,0.0,1.0
2019-05-01,28.083,28.21,28.083,28.21,198,23.1573090425576,23.2620335466492,23.1573090425576,23.2620335466492,240.115722849371,0.0,1.0
2019-05-02,27.991,27.991,27.991,27.991,9,23.0814456222707,23.0814456222707,23.0814456222707,23.0814456222707,10.9143510386078,0.0,1.0
2019-05-03,28.19,28.19,28.19,28.19,0,23.2455414987608,23.2455414987608,23.2455414987608,23.2455414987608,0,0.0,1.0
2019-05-06,28.016,28.05,27.839,27.839,1362,23.1020606821313,23.1300971635417,22.9561060583186,22.9561060583186,1651.70512384265,0.0,1.0
2019-05-07,27.613,27.613,27.613,27.613,1,22.7697459171792,22.7697459171792,22.7697459171792,22.7697459171792,1.21270567095642,0.0,1.0
2019-05-08,27.541,27.6,27.53,27.53,652,22.7103745447808,22.7590260860517,22.7013039184421,22.7013039184421,790.684097463586,0.0,1.0
2019-05-09,27.507,27.507,27.145,27.145,774,22.6823380633704,22.6823380633704,22.3838319965896,22.3838319965896,938.634189320271,0.0,1.0
2019-05-10,27.467,27.5,27.37,27.37,548,22.6493539675935,22.6765658466095,22.5693675353346,22.5693675353346,664.56270768412,0.0,1.0
2019-05-13,26.754,27.055,26.75,27.055,560,22.0614124603705,22.3096177810916,22.0581140507928,22.3096177810916,679.115175735597,0.0,1.0
2019-05-14,27.004,27.14,27.004,27.138,1000,22.2675630589761,22.3797089846175,22.2675630589761,22.3780597798286,1212.70567095642,0.0,1.0
2019-05-15,27.076,27.098,27.076,27.098,3720,22.3269344313745,22.3450756840518,22.3269344313745,22.3450756840518,4511.26509595788,0.0,1.0
2019-05-16,27.195,27.195,27.195,27.195,11,22.4250621163107,22.4250621163107,22.4250621163107,22.4250621163107,13.3397623805206,0.0,1.0
2019-05-17,27.086,27.195,27.086,27.195,228,22.3351804553187,22.4250621163107,22.3351804553187,22.4250621163107,276.496892978064,0.0,1.0
2019-05-20,26.928,27.09,26.928,26.993,2031,22.204893277,22.3384788648964,22.204893277,22.2584924326374,2463.00521771249,0.0,1.0
2019-05-21,27.245,27.245,27.245,27.245,0,22.4662922360318,22.4662922360318,22.4662922360318,22.4662922360318,0,0.0,1.0
2019-05-22,27.074,27.074,27.074,27.074,0,22.3252852265856,22.3252852265856,22.3252852265856,22.3252852265856,0,0.0,1.0
2019-05-23,26.714,26.76,26.64,26.663,1568,22.0284283645936,22.0663600747371,21.9674077874064,21.9863736424781,1901.52249205967,0.0,1.0
2019-05-24,26.803,26.803,26.74,26.74,1090,22.1018179776972,22.1018179776972,22.0498680268486,22.0498680268486,1321.8491813425,0.0,1.0
2019-05-28,26.45,26.6,26.45,26.6,230,21.8107333324662,21.9344236916295,21.8107333324662,21.9344236916295,278.922304319977,0.0,1.0
2019-05-29,26.276,26.276,26.276,26.276,0,21.6672525158367,21.6672525158367,21.6672525158367,21.6672525158367,0,0.0,1.0
2019-05-30,26.191,26.28,26.191,26.28,402,21.5971613123109,21.6705509254144,21.5971613123109,21.6705509254144,487.50767972448,0.0,1.0
2019-05-31,25.789,25.803,25.789,25.803,525,21.2656711497531,21.2772155832751,21.2656711497531,21.2772155832751,636.670477252123,0.0,1.0
2019-06-03,26.122,26.122,25.95,25.95,670,21.5402637470957,21.5402637470957,21.3984321352551,21.3984321352551,812.512799540803,0.0,1.0
2019-06-04,26.7457,26.7457,26.7457,26.7457,3,22.0545682604968,22.0545682604968,22.0545682604968,22.0545682604968,3.63811701286927,0.0,1.0
2019-06-05,26.824,26.824,26.758,26.758,406,22.1191346279801,22.1191346279801,22.0647108699482,22.0647108699482,492.358502408307,0.0,1.0
2019-06-06,26.946,26.946,26.946,26.946,4,22.2197361200996,22.2197361200996,22.2197361200996,22.2197361200996,4.85082268382568,0.0,1.0
2019-06-07,27.0691,27.15,26.971,26.98,1080,22.321244674853,22.3879550085617,22.2403511799601,22.2477726015099,1309.72212463293,0.0,1.0
2019-06-10,27.172,27.3143,27.172,27.3143,795,22.406096261239,22.5234371819653,22.406096261239,22.5234371819653,964.101008410355,0.0,1.0
2019-06-11,27.24,27.375,27.24,27.33,764,22.4621692240597,22.5734905473067,22.4621692240597,22.5363834395577,926.507132610706,0.0,1.0
2019-06-12,27.11,27.191,27.11,27.191,233,22.3549709127848,22.421763706733,22.3549709127848,22.421763706733,282.560421332846,0.0,1.0
2019-06-13,27.356,27.356,27.356,27.356,0,22.5578231018127,22.5578231018127,22.5578231018127,22.5578231018127,0,0.0,1.0
2019-06-14,27.329,27.37,27.238,27.238,2001,22.5355588371633,22.5693675353346,22.4605200192709,22.4605200192709,2426.6240475838,0.0,1.0
2019-06-17,27.198,27.335,27.198,27.335,146,22.427535923494,22.5405064515298,22.427535923494,22.5405064515298,177.055027959637,0.0,1.0
2019-06-18,27.484,27.489,27.484,27.489,261,22.6633722082987,22.6674952202708,22.6633722082987,22.6674952202708,316.516180119626,0.0,1.0
2019-06-19,27.5736,27.6086,27.5736,27.6086,3194,22.7372565828389,22.7661176666437,22.7372565828389,22.7661176666437,3873.38191303482,0.0,1.0
2019-06-20,27.8631,27.8631,27.66,27.7791,1238,22.9759789760241,22.9759789760241,22.808502229717,22.9067123748927,1501.32962064405,0.0,1.0
2019-06-21,27.852,27.857,27.79,27.83,704,22.9668258894461,22.9709489014182,22.9157005409919,22.9486846367688,853.744792353319,0.0,1.0
2019-06-24,27.503,27.52,27.503,27.52,696,22.8404968026206,22.8546148423124,22.8404968026206,22.8546148423124,838.076691825886,0.1958,1.0
2019-06-25,27.326,27.326,27.326,27.326,0,22.6935030952409,22.6935030952409,22.6935030952409,22.6935030952409,0,0.0,1.0
2019-06-26,27.421,27.421,27.421,27.421,1384,22.7723980229306,22.7723980229306,22.7723980229306,22.7723980229306,1666.52031822848,0.0,1.0
2019-06-27,27.498,27.54,27.498,27.54,522,22.8363444380053,22.8712243007734,22.8363444380053,22.8712243007734,628.557518869416,0.0,1.0
2019-06-28,27.762,27.762,27.641,27.641,2004,23.0555892896903,23.0555892896903,22.9551020660014,22.9551020660014,2413.08288853316,0.0,1.0
2019-07-01,27.965,27.965,27.881,27.881,333,23.2241752930693,23.2241752930693,23.1544155675332,23.1544155675332,400.976348244282,0.0,1.0
2019-07-02,27.847,27.87,27.764,27.87,812,23.1261794881495,23.1452803653796,23.0572502355364,23.1452803653796,977.756140463534,0.0,1.0
2019-07-03,28.108,28.108,28.108,28.108,50,23.3429329210653,23.3429329210653,23.3429329210653,23.3429329210653,60.2066588955379,0.0,1.0
2019-07-05,28.073,28.073,27.869,27.869,2452,23.3138663687586,23.3138663687586,23.1444498924566,23.1444498924566,2952.53455223717,0.0,1.0
2019-07-08,27.945,28.01,27.945,28.01,201,23.2075658346083,23.2615465746065,23.2075658346083,23.2615465746065,242.030768760062,0.0,1.0
2019-07-09,27.845,27.845,27.845,27.845,35,23.1245185423034,23.1245185423034,23.1245185423034,23.1245185423034,42.1446612268765,0.0,1.0
2019-07-10,27.874,27.874,27.874,27.874,5,23.1486022570718,23.1486022570718,23.1486022570718,23.1486022570718,6.02066588955379,0.0,1.0
2019-07-11,27.956,27.956,27.828,27.828,1265,23.2167010367619,23.2167010367619,23.1104005026116,23.1104005026116,1523.2284700571,0.0,1.0
2019-07-12,28.175,28.175,28.175,28.175,150,23.3985746069096,23.3985746069096,23.3985746069096,23.3985746069096,180.619976686614,0.0,1.0
2019-07-15,28.1751,28.1751,28.1751,28.1751,0,23.3986576542019,23.3986576542019,23.3986576542019,23.3986576542019,0,0.0,1.0
2019-07-16,28.176,28.259,28.176,28.242,3255,23.3994050798327,23.4683343324457,23.3994050798327,23.4542162927539,3919.45349409951,0.0,1.0
2019-07-17,27.893,27.893,27.893,27.893,0,23.1643812426098,23.1643812426098,23.1643812426098,23.1643812426098,0,0.0,1.0
2019-07-18,28.026,28.026,27.61,27.61,720,23.2748341413753,23.2748341413753,22.9293574053868,22.9293574053868,866.975888095744,0.0,1.0
2019-07-19,28.04,28.04,28.04,28.04,24,23.286460762298,23.286460762298,23.286460762298,23.286460762298,28.8991962698581,0.0,1.0
2019-07-22,27.98,28.05,27.98,27.98,2687,23.236632386915,23.2947654915285,23.236632386915,23.236632386915,3235.50584904621,0.0,1.0
2019-07-23,28.27,28.33,28.222,28.222,1116,23.4774695345993,23.5272979099822,23.4376068342929,23.4376068342929,1343.8126265484,0.0,1.0
2019-07-24,28.533,28.533,28.533,28.533,0,23.6958839133612,23.6958839133612,23.6958839133612,23.6958839133612,0,0.0,1.0
2019-07-25,28.327,28.327,28.327,28.327,0,23.5248064912131,23.5248064912131,23.5248064912131,23.5248064912131,0,0.0,1.0
2019-07-26,28.499,28.499,28.499,28.499,102,23.6676478339775,23.6676478339775,23.6676478339775,23.6676478339775,122.821584146897,0.0,1.0
2019-07-29,28.415,28.49,28.415,28.49,100,23.5978881084414,23.6601735776701,23.5978881084414,23.6601735776701,120.413317791076,0.0,1.0
2019-07-30,28.401,28.401,28.401,28.401,200,23.5862614875187,23.5862614875187,23.5862614875187,23.5862614875187,240.826635582151,0.0,1.0
2019-07-31,28.261,28.499,28.19,28.499,810,23.4699952782918,23.6676478339775,23.4110317007554,23.6676478339775,975.347874107714,0.0,1.0
2019-08-01,27.714,28.469,27.714,28.26,1403,23.015726589384,23.6427336462861,23.015726589384,23.4691648053688,1689.39884860879,0.0,1.0
2019-08-02,27.42,27.7,27.42,27.69,5701,22.7715675500075,23.0040999684613,22.7715675500075,22.9957952392308,6864.76324726922,0.0,1.0
2019-08-05,26.655,26.655,26.64,26.64,432,22.1362557638749,22.1362557638749,22.1237986700292,22.1237986700292,520.185532857447,0.0,1.0
2019-08-06,26.837,26.837,26.55,26.55,355,22.2874018358699,22.2874018358699,22.0490561069548,22.0490561069548,427.467278158318,0.0,1.0
2019-08-07,26.773,26.773,26.711,26.758,923,22.2342515687947,22.2342515687947,22.1827622475657,22.221794474949,1111.41492321163,0.0,1.0
2019-08-08,27.209,27.209,27.127,27.127,647,22.5963377632441,22.5963377632441,22.5282389835541,22.5282389835541,779.074166108261,0.0,1.0
2019-08-09,26.967,27.04,26.961,27.04,4213,22.3953633158662,22.4559878392488,22.390380478328,22.4559878392488,5073.01307853803,0.0,1.0
2019-08-12,26.575,26.575,26.575,26.575,200,22.069817930031,22.069817930031,22.069817930031,22.069817930031,240.826635582151,0.0,1.0
2019-08-13,26.89,27.08,26.3,26.53,1975,22.3314169007915,22.4892067561708,21.8414378761925,22.0324466484938,2378.16302637374,0.0,1.0
2019-08-14,26.07,26.79,26.07,26.79,1577,21.6504291038912,22.2483696084866,21.6504291038912,22.2483696084866,1898.91802156526,0.0,1.0
2019-08-15,25.939,26.05,25.82,25.96,4293,21.5416371509717,21.6338196454302,21.4428108731289,21.5590770823558,5169.34373277088,0.0,1.0
2019-08-16,26.4025,26.4025,26.341,26.3755,705,21.926561350805,21.926561350805,21.8754872660375,21.9041385818827,848.913890427084,0.0,1.0
2019-08-19,26.761,26.761,26.672,26.672,1870,22.2242858937181,22.2242858937181,22.1503738035668,22.1503738035668,2251.72904269312,0.0,1.0
2019-08-20,26.479,26.65,26.479,26.65,713,21.9900925294183,22.1321033992597,21.9900925294183,22.1321033992597,858.546955850368,0.0,1.0
2019-08-21,26.753,26.82,26.753,26.82,410,22.2176421103337,22.273283796178,22.2176421103337,22.273283796178,493.694602943411,0.0,1.0
2019-08-22,26.872,26.872,26.872,26.872,0,22.3164683881766,22.3164683881766,22.3164683881766,22.3164683881766,0,0.0,1.0
2019-08-23,25.965,26.42,25.965,26.42,1346,21.563229446971,21.9410946269584,21.563229446971,21.9410946269584,1620.76325746788,0.0,1.0
2019-08-26,26.221,26.24,26.142,26.142,1294,21.7758305152716,21.7916095008095,21.7102231543507,21.7102231543507,1558.14833221652,0.0,1.0
2019-08-27,26.048,26.067,26.03,26.067,476,21.6321586995841,21.647937685122,21.6172101869692,21.647937685122,573.16739268552,0.0,1.0
2019-08-28,26.306,26.333,26.306,26.333,5592,21.8464207137308,21.8688434826531,21.8464207137308,21.8688434826531,6733.51273087694,0.0,1.0
2019-08-29,26.636,26.641,26.636,26.641,175,22.120476778337,22.1246291429522,22.120476778337,22.1246291429522,210.723306134382,0.0,1.0
2019-08-30,26.765,26.765,26.765,26.765,0,22.2276077854103,22.2276077854103,22.2276077854103,22.2276077854103,0,0.0,1.0
2019-09-03,26.509,26.509,26.35,26.35,631,22.0150067171097,22.0150067171097,21.8829615223449,21.8829615223449,759.808035261689,0.0,1.0
2019-09-04,26.95,27.07,26.741,27.07,7461,22.3812452761744,22.4809020269403,22.2076764352571,22.4809020269403,8984.03764039216,0.0,1.0
2019-09-05,27.41,27.41,27.399,27.399,402,22.763262820777,22.763262820777,22.7541276186235,22.7541276186235,484.061537520124,0.0,1.0
2019-09-06,27.433,27.5,27.433,27.5,155,22.7823636980072,22.8380053838514,22.7823636980072,22.8380053838514,186.640642576167,0.0,1.0
2019-09-09,27.95,27.95,27.878,27.878,3107,23.2117181992236,23.2117181992236,23.151924148764,23.151924148764,3741.24178376871,0.0,1.0
2019-09-10,28.354,28.354,28.354,28.354,210,23.5472292601354,23.5472292601354,23.5472292601354,23.5472292601354,252.867967361259,0.0,1.0
2019-09-11,28.666,28.81,28.44,28.81,1219,23.8063368121267,23.9259249130458,23.6186499315176,23.9259249130458,1467.83834387321,0.0,1.0
2019-09-12,28.704,28.749,28.673,28.749,973,23.8378947832026,23.8752660647398,23.8121501225881,23.8752660647398,1171.62158210717,0.0,1.0
2019-09-13,28.753,28.92,28.753,28.92,847,23.878587956432,24.0172769345812,23.878587956432,24.0172769345812,1019.90080169041,0.0,1.0
2019-09-16,28.781,28.781,28.781,28.781,2,23.9018411982774,23.9018411982774,23.9018411982774,23.9018411982774,2.40826635582151,0.0,1.0
2019-09-17,28.541,28.541,28.541,28.541,3,23.7025276967456,23.7025276967456,23.7025276967456,23.7025276967456,3.61239953373227,0.0,1.0
2019-09-18,28.521,28.521,28.521,28.521,117,23.6859182382846,23.6859182382846,23.6859182382846,23.6859182382846,140.883581815559,0.0,1.0
2019-09-19,28.433,28.573,28.433,28.573,250,23.6128366210563,23.7291028302832,23.6128366210563,23.7291028302832,301.033294477689,0.0,1.0
2019-09-20,28.352,28.598,28.352,28.598,826,23.5455683142893,23.7498646533594,23.5455683142893,23.7498646533594,994.614004954285,0.0,1.0
2019-09-23,28.385,28.385,28.385,28.385,0,23.5729739207499,23.5729739207499,23.5729739207499,23.5729739207499,0,0.0,1.0
2019-09-24,27.925,27.925,27.925,27.925,0,23.3480818531882,23.3480818531882,23.3480818531882,23.3480818531882,0,0.1892,1.0
2019-09-25,28.144,28.144,28.056,28.056,250,23.5311876696913,23.5311876696913,23.4576109032426,23.4576109032426,299.007432126451,0.0,1.0
2019-09-26,28.081,28.081,28.066,28.079,665,23.478513393711,23.478513393711,23.4659718994299,23.4768411944735,795.359769456358,0.0,1.0
2019-09-27,28.049,28.157,28.049,28.157,571,23.4517582059114,23.5420569647349,23.4517582059114,23.5420569647349,682.932974976815,0.0,1.0
2019-09-30,28.199,28.199,28.199,28.199,61,23.5771731487218,23.5771731487218,23.5771731487218,23.5771731487218,72.9578134388539,0.0,1.0
2019-10-01,27.739,28.34,27.739,28.09,1162,23.1925673241034,23.6950631949635,23.1925673241034,23.4860382902796,1389.78654452375,0.0,1.0
2019-10-02,27.125,27.17,27.125,27.17,594,22.6792021581998,22.7168266410429,22.6792021581998,22.7168266410429,710.441658732449,0.0,1.0
2019-10-03,27.207,27.207,27.207,27.207,6,22.7477623269362,22.7477623269362,22.7477623269362,22.7477623269362,7.17617837103481,0.0,1.0
2019-10-04,27.54,27.54,27.54,27.54,0,23.0261834999751,23.0261834999751,23.0261834999751,23.0261834999751,0,0.0,1.0
2019-10-07,27.471,27.471,27.471,27.471,2,22.9684926262823,22.9684926262823,22.9684926262823,22.9684926262823,2.39205945701161,0.0,1.0
2019-10-08,26.913,27.08,26.913,27.08,1924,22.5019490390279,22.6415776753567,22.5019490390279,22.6415776753567,2301.16119764517,0.0,1.0
2019-10-09,27.14,27.14,27.125,27.125,4007,22.6917436524809,22.6917436524809,22.6792021581998,22.6792021581998,4792.49112212275,0.0,1.0
2019-10-10,27.401,27.401,27.401,27.401,0,22.9099656529708,22.9099656529708,22.9099656529708,22.9099656529708,0,0.0,1.0
2019-10-11,27.909,28.1,27.861,28.1,2330,23.3347042592885,23.4943992864669,23.2945714775892,23.4943992864669,2786.74926741852,0.0,1.0
2019-10-14,27.83,27.83,27.78,27.82,340,23.2686523894084,23.2686523894084,23.2268474084716,23.260291393221,406.650107691973,0.0,1.0
2019-10-15,28.113,28.117,28.113,28.117,464,23.5052685815105,23.5086129799854,23.5052685815105,23.5086129799854,554.957794026693,0.0,1.0
2019-10-16,28.01,28.12,27.94,28.12,9287,23.4191503207807,23.5111212788416,23.3606233474693,23.5111212788416,11107.5280886334,0.0,1.0
2019-10-17,28.13,28.13,28.1,28.1,124,23.519482275029,23.519482275029,23.4943992864669,23.4943992864669,148.30768633472,0.0,1.0
2019-10-18,28.155,28.185,28.155,28.185,214,23.5403847654974,23.5654677540595,23.5403847654974,23.5654677540595,255.950361900242,0.0,1.0
2019-10-21,28.41,28.41,28.41,28.41,44,23.7535901682749,23.7535901682749,23.7535901682749,23.7535901682749,52.6253080542554,0.0,1.0
2019-10-22,28.679,28.679,28.449,28.449,1350,23.9785009657148,23.9785009657148,23.7861980534056,23.7861980534056,1614.64013348283,0.0,1.0
2019-10-23,28.681,28.681,28.681,28.681,201,23.9801731649523,23.9801731649523,23.9801731649523,23.9801731649523,240.401975429666,0.0,1.0
2019-10-24,28.763,28.763,28.619,28.66,1230,24.0487333336886,24.0487333336886,23.9283349885907,23.9626150729588,1471.11656606214,0.0,1.0
2019-10-25,28.851,28.851,28.851,28.851,48,24.1223101001373,24.1223101001373,24.1223101001373,24.1223101001373,57.4094269682785,0.0,1.0
2019-10-28,29.026,29.14,29.026,29.14,16146,24.268627533416,24.3639428899518,24.268627533416,24.3639428899518,19311.0959964547,0.0,1.0
2019-10-29,29.041,29.16,29.041,29.046,840,24.281169027697,24.3806648823265,24.281169027697,24.2853495257907,1004.66497194488,0.0,1.0
2019-10-30,28.813,28.87,28.8,28.8,685,24.0905383146253,24.1381959928933,24.0796690195818,24.0796690195818,819.280364026477,0.0,1.0
2019-10-31,28.583,28.583,28.583,28.583,359,23.8982354023162,23.8982354023162,23.8982354023162,23.8982354023162,429.374672533583,0.0,1.0
2019-11-01,29.182,29.34,29.062,29.062,1550,24.3990590739387,24.5311628136989,24.2987271196905,24.2987271196905,1853.846079184,0.0,1.0
2019-11-04,29.554,29.67,29.361,29.58,1989,24.7100881321083,24.8070756878816,24.5487209056924,24.7318267221954,2378.90312999805,0.0,1.0
2019-11-05,29.689,29.778,29.684,29.702,2270,24.8229615806376,24.8973744467051,24.8187810825439,24.8338308756812,2714.98748370818,0.0,1.0
2019-11-06,29.596,29.67,29.59,29.602,1099,24.7452043160952,24.8070756878816,24.7401877183828,24.7502209138076,1314.43667162788,0.0,1.0
2019-11-07,29.721,29.92,29.721,29.92,1525,24.8497167684371,25.0161005925655,24.8497167684371,25.0161005925655,1823.94533597135,0.0,1.0
2019-11-08,29.826,29.826,29.747,29.747,700,24.9375072284044,24.9375072284044,24.8714553585243,24.8714553585243,837.220809954062,0.0,1.0
2019-11-11,29.77,29.878,29.77,29.8,3510,24.8906856497552,24.9809844085786,24.8906856497552,24.9157686383173,4198.06434705537,0.0,1.0
2019-11-12,29.807,29.833,29.807,29.833,500,24.9216213356484,24.9433599257355,24.9216213356484,24.9433599257355,598.014864252902,0.0,1.0
2019-11-13,29.703,29.703,29.703,29.703,480,24.8346669752999,24.8346669752999,24.8346669752999,24.8346669752999,574.094269682786,0.0,1.0
2019-11-14,29.735,29.735,29.735,29.735,82,24.8614221630994,24.8614221630994,24.8614221630994,24.8614221630994,98.0744377374761,0.0,1.0
2019-11-15,30.007,30.1,30.007,30.1,1668,25.0888412593955,25.1665985239379,25.0888412593955,25.1665985239379,1994.97758714768,0.0,1.0
2019-11-18,29.976,30.06,29.976,30.06,4267,25.0629221712147,25.1331545391885,25.0629221712147,25.1331545391885,5103.45885153426,0.0,1.0
2019-11-19,29.86,29.949,29.86,29.949,816,24.9659346154414,25.0403474815088,24.9659346154414,25.0403474815088,975.960258460735,0.0,1.0
2019-11-20,29.737,29.75,29.737,29.75,3034,24.8630943623369,24.8739636573805,24.8630943623369,24.8739636573805,3628.75419628661,0.0,1.0
2019-11-21,29.657,29.657,29.64,29.64,261,24.7962063928381,24.7962063928381,24.7819926993196,24.7819926993196,312.163759140014,0.0,1.0
2019-11-22,29.887,29.918,29.848,29.848,1541,24.9885093051472,25.014428393328,24.9559014200166,24.9559014200166,1843.08181162745,0.0,1.0
2019-11-25,30.09,30.1,29.892,29.892,590,25.1582375277505,25.1665985239379,24.9926898032409,24.9926898032409,705.657539818425,0.0,1.0
2019-11-26,30.062,30.095,30.062,30.095,190,25.1348267384259,25.1624180258442,25.1348267384259,25.1624180258442,227.245648416103,0.0,1.0
2019-11-27,30.095,30.1,30.095,30.1,881,25.1624180258442,25.1665985239379,25.1624180258442,25.1665985239379,1053.70219081361,0.0,1.0
2019-11-29,30.107,30.107,30.085,30.1,898,25.172451221269,25.172451221269,25.1540570296569,25.1665985239379,1074.03469619821,0.0,1.0
2019-12-02,29.98,30.41,29.98,30.41,1869,25.0662665696896,25.4257894057459,25.0662665696896,25.4257894057459,2235.37956257735,0.0,1.0
2019-12-03,29.591,29.591,29.591,29.591,90,24.7410238180015,24.7410238180015,24.7410238180015,24.7410238180015,107.642675565522,0.0,1.0
2019-12-04,29.85,29.866,29.85,29.866,506,24.957573619254,24.9709512131538,24.957573619254,24.9709512131538,605.191042623937,0.0,1.0
2019-12-05,29.91,29.93,29.91,29.93,264,25.0077395963782,25.0244615887529,25.0077395963782,25.0244615887529,315.751848325532,0.0,1.0
2019-12-06,30.255,30.255,30.255,30.255,420,25.2961939648419,25.2961939648419,25.2961939648419,25.2961939648419,502.332485972437,0.0,1.0
2019-12-09,30.246,30.255,30.246,30.255,132,25.2886690682733,25.2961939648419,25.2886690682733,25.2961939648419,157.875924162766,0.0,1.0
2019-12-10,30.221,30.3,30.168,30.168,1135,25.2677665778049,25.333818447685,25.2234532980119,25.2234532980119,1357.49374185409,0.0,1.0
2019-12-11,30.31,30.31,30.31,30.31,4,25.3421794438723,25.3421794438723,25.3421794438723,25.3421794438723,4.78411891402322,0.0,1.0
2019-12-12,30.771,30.771,30.719,30.721,1321,25.7276213681094,25.7276213681094,25.6841441879352,25.6858163871726,1579.95527135617,0.0,1.0
2019-12-13,30.568,30.568,30.568,30.568,66,25.5578931455061,25.5578931455061,25.5578931455061,25.5578931455061,78.937962081383,0.0,1.0
2019-12-16,30.76,30.907,30.76,30.907,249,25.7184242723033,25.8413309162574,25.7184242723033,25.8413309162574,297.811402397945,0.0,1.0
2019-12-17,30.837,30.837,30.837,30.837,0,25.7828039429459,25.7828039429459,25.7828039429459,25.7828039429459,0,0.0,1.0
2019-12-18,30.854,30.854,30.854,30.854,0,25.7970176364644,25.7970176364644,25.7970176364644,25.7970176364644,0,0.0,1.0
2019-12-19,30.892,30.892,30.85,30.85,312,25.8287894219764,25.8287894219764,25.7936732379895,25.7936732379895,373.161275293811,0.0,1.0
2019-12-20,30.864,30.939,30.74,30.74,3092,26.0252728323792,26.0885146501095,25.9207130270651,25.9207130270651,3666.87752380714,0.263,1.0
2019-12-23,30.798,30.9,30.798,30.89,1459,25.9696200327766,26.0556289048898,25.9696200327766,26.0471966625257,1730.26335939024,0.0,1.0
2019-12-24,30.8,30.8,30.8,30.8,56,25.9713064812494,25.9713064812494,25.9713064812494,25.9713064812494,66.4117533419145,0.0,1.0
2019-12-26,30.814,30.814,30.78,30.78,101,25.983111620559,25.983111620559,25.9544419965213,25.9544419965213,119.77834084881,0.0,1.0
2019-12-27,30.806,30.9,30.727,30.727,1764,25.9763658266678,26.0556289048898,25.9097511119919,25.9097511119919,2091.97023027031,0.0,1.0
2019-12-30,30.672,30.672,30.672,30.672,504,25.8633737789896,25.8633737789896,25.8633737789896,25.8633737789896,597.705780077232,0.0,1.0
2019-12-31,30.66,30.68,30.66,30.68,348,25.8532550881528,25.8701195728809,25.8532550881528,25.8701195728809,412.701610053326,0.0,1.0
2020-01-02,30.759,30.759,30.759,30.759,183,25.9367342875568,25.9367342875568,25.9367342875568,25.9367342875568,217.024122528042,0.0,1.0
2020-01-03,30.55,30.581,30.434,30.434,1816,25.7605004221483,25.7866403734768,25.6626864107254,25.6626864107254,2153.63828694494,0.0,1.0
2020-01-06,30.466,30.569,30.466,30.569,1646,25.6896695862904,25.77652168264,25.6896695862904,25.77652168264,1952.03117858556,0.0,1.0
2020-01-07,30.515,30.56,30.472,30.48,2622,25.7309875738742,25.7689326645124,25.6947289317088,25.7014747256,3109.49316540178,0.0,1.0
2020-01-08,30.62,30.62,30.581,30.581,1514,25.8195261186966,25.8195261186966,25.7866403734768,25.7866403734768,1795.48918856533,0.0,1.0
2020-01-09,30.665,30.665,30.594,30.61,1395,25.8574712093348,25.8574712093348,25.7976022885501,25.8110938763326,1654.36421271376,0.0,1.0
2020-01-10,30.588,30.588,30.588,30.588,70,25.7925429431317,25.7925429431317,25.7925429431317,25.7925429431317,83.0146916773931,0.0,1.0
2020-01-13,30.71,30.71,30.71,30.71,40,25.895416299973,25.895416299973,25.895416299973,25.895416299973,47.4369666727961,0.0,1.0
2020-01-14,30.805,30.805,30.805,30.805,251,25.9755226024314,25.9755226024314,25.9755226024314,25.9755226024314,297.666965871795,0.0,1.0
2020-01-15,30.775,30.775,30.775,30.775,0,25.9502258753393,25.9502258753393,25.9502258753393,25.9502258753393,0,0.0,1.0
2020-01-16,31.016,31.016,30.937,30.937,290,26.1534429163127,26.1534429163127,26.0868282016367,26.0868282016367,343.918008377771,0.0,1.0
2020-01-17,31.125,31.125,31.032,31.032,184,26.2453543580807,26.2453543580807,26.1669345040951,26.1669345040951,218.210046694862,0.0,1.0
2020-01-21,30.871,30.871,30.871,30.871,192,26.0311754020341,26.0311754020341,26.0311754020341,26.0311754020341,227.697440029421,0.0,1.0
2020-01-22,30.85,30.85,30.85,30.85,0,26.0134676930696,26.0134676930696,26.0134676930696,26.0134676930696,0,0.0,1.0
2020-01-23,30.899,30.899,30.899,30.899,43,26.0547856806534,26.0547856806534,26.0547856806534,26.0547856806534,50.9947391732558,0.0,1.0
2020-01-24,30.47,30.475,30.47,30.475,169,25.693042483236,25.697258604418,25.693042483236,25.697258604418,200.421184192563,0.0,1.0
2020-01-27,29.975,29.975,29.975,29.975,74,25.2756464862159,25.2756464862159,25.2756464862159,25.2756464862159,87.7583883446728,0.0,1.0
2020-01-28,30.195,30.26,30.195,30.26,157,25.4611558182248,25.5159653935911,25.4611558182248,25.5159653935911,186.190094190725,0.0,1.0
2020-01-29,30.007,30.007,30.007,30.007,169,25.3026296617808,25.3026296617808,25.3026296617808,25.3026296617808,200.421184192564,0.0,1.0
2020-01-30,30.158,30.158,30.158,30.158,0,25.4299565214779,25.4299565214779,25.4299565214779,25.4299565214779,0,0.0,1.0
2020-01-31,29.526,29.526,29.526,29.526,63,24.8970388040704,24.8970388040704,24.8970388040704,24.8970388040704,74.7132225096539,0.0,1.0
2020-02-03,29.731,29.731,29.731,29.731,46,25.0698997725333,25.0698997725333,25.0698997725333,25.0698997725333,54.5525116737155,0.0,1.0
2020-02-04,30.07,30.07,30.07,30.07,1,25.3557527886743,25.3557527886743,25.3557527886743,25.3557527886743,1.1859241668199,0.0,1.0
2020-02-05,30.6845,30.6845,30.6845,30.6845,10,25.8739140819447,25.8739140819447,25.8739140819447,25.8739140819447,11.859241668199,0.0,1.0
2020-02-06,30.584,30.584,30.584,30.584,41,25.7891700461861,25.7891700461861,25.7891700461861,25.7891700461861,48.6228908396159,0.0,1.0
2020-02-07,30.349,30.376,30.349,30.376,1344,25.5910123506311,25.613779405014,25.5910123506311,25.613779405014,1593.88208020595,0.0,1.0
2020-02-10,30.429,30.429,30.429,30.429,1,25.6584702895434,25.6584702895434,25.6584702895434,25.6584702895434,1.1859241668199,0.0,1.0
2020-02-11,30.695,30.695,30.676,30.676,955,25.8827679364269,25.8827679364269,25.8667466759352,25.8667466759352,1132.55757931301,0.0,1.0
2020-02-12,30.903,31.05,30.903,31.05,311,26.058158577599,26.1821125403504,26.058158577599,26.1821125403504,368.82241588099,0.0,1.0
2020-02-13,30.761,30.88,30.6,30.64,9906,25.9384207360296,26.0387644201617,25.8026616339685,25.8363906034247,11747.764796518,0.0,1.0
2020-02-14,30.643,30.643,30.643,30.643,0,25.8389202761339,25.8389202761339,25.8389202761339,25.8389202761339,0,0.0,1.0
2020-02-18,30.438,30.5,30.28,30.28,1830,25.666059307671,25.7183392103281,25.5328298783192,25.5328298783192,2170.24122528043,0.0,1.0
2020-02-19,30.55,30.638,30.515,30.638,1016,25.7605004221483,25.8347041549519,25.7309875738742,25.8347041549519,1204.89895348902,0.0,1.0
2020-02-20,30.63,30.63,30.49,30.582,2252,25.8279583610607,25.8279583610607,25.7099069679641,25.7874835977133,2670.70122367842,0.0,1.0
2020-02-21,30.412,30.412,30.412,30.412,9,25.6441354775245,25.6441354775245,25.6441354775245,25.6441354775245,10.6733175013791,0.0,1.0
2020-02-24,29.563,29.563,29.447,29.45,919,24.9282381008174,24.9282381008174,24.8304240893945,24.8329537621037,1089.86430930749,0.0,1.0
2020-02-25,28.486,28.486,28.486,28.486,171,24.02008559821,24.02008559821,24.02008559821,24.02008559821,202.793032526204,0.0,1.0
2020-02-26,27.971,28.391,27.971,28.391,1632,23.5858251164619,23.9399792957516,23.5858251164619,23.9399792957516,1935.42824025008,0.0,1.0
2020-02-27,26.949,27.838,26.949,27.31,16479,22.7240499468568,23.4736762930201,22.7240499468568,23.0284538961987,19542.8443450252,0.0,1.0
2020-02-28,26.268,26.281,25.777,25.901,1339,22.1498142418655,22.1607761569388,21.7357911417911,21.8403509471052,1587.95245937185,0.0,1.0
2020-03-02,27.344,27.344,27.344,27.344,84,23.0571235202365,23.0571235202365,23.0571235202365,23.0571235202365,99.6176300128716,0.0,1.0
2020-03-03,26.604,26.812,26.604,26.812,900,22.4331375852973,22.6085282264694,22.4331375852973,22.6085282264694,1067.33175013791,0.0,1.0
2020-03-04,27.466,27.466,26.81,26.81,3690,23.1599968770778,23.1599968770778,22.6068417779966,22.6068417779966,4376.06017556544,0.0,1.0
2020-03-05,26.381,26.381,26.37,26.37,393,22.2450985805792,22.2450985805792,22.2358231139788,22.2358231139788,466.068197560222,0.0,1.0
2020-03-06,25.932,25.932,25.932,25.932,8,21.8664908984337,21.8664908984337,21.8664908984337,21.8664908984337,9.48739333455923,0.0,1.0
2020-03-09,23.542,24.0,23.528,24.0,1032,19.8511849734277,20.2373816737008,19.839379834118,20.2373816737008,1223.87374015814,0.0,1.0
2020-03-10,24.477,24.477,24.477,24.477,21,20.6395996344656,20.6395996344656,20.6395996344656,20.6395996344656,24.904407503218,0.0,1.0
2020-03-11,23.154,24.41,23.154,24.41,521,19.5240139697028,20.5831036106265,19.5240139697028,20.5831036106265,617.866490913171,0.0,1.0
2020-03-12,20.781,20.946,20.53,20.946,4379,17.5230428567157,17.6621748557224,17.3113935733782,17.6621748557224,5193.16192650435,0.0,1.0
2020-03-13,22.21,22.21,21.16,21.16,2255,18.7280102905373,18.7280102905373,17.8426248423129,17.8426248423129,2674.25899617888,0.0,1.0
2020-03-16,19.955,21.41,19.4,20.63,8992,16.8265396374458,18.0534309014139,16.3585501862415,17.3957159970186,10663.8301080446,0.0,1.0
2020-03-17,20.829,20.829,19.96,20.29,2106,17.5635176200631,17.5635176200631,16.8307557586278,17.1090197566412,2497.55629532271,0.0,1.0
2020-03-18,19.275,19.82,18.5,19.72,8741,16.253147156691,16.7127043655312,15.5996483734777,16.6283819418908,10366.1631421727,0.0,1.0
2020-03-19,19.585,19.89,18.52,18.52,2508,16.5145466699763,16.7717300620795,15.6165128582058,15.6165128582058,2974.29781038431,0.0,1.0
2020-03-20,18.786,19.9,18.786,19.9,230,15.8408105050893,16.7801623044436,15.8408105050893,16.7801623044436,272.762558368578,0.0,1.0
2020-03-23,18.004,18.388,18.004,18.388,10405,15.1814091522212,15.5052072590004,15.1814091522212,15.5052072590004,12339.5409557611,0.0,1.0
2020-03-24,19.816,19.816,19.816,19.816,0,16.7093314685856,16.7093314685856,16.7093314685856,16.7093314685856,0,0.0,1.0
2020-03-25,20.183,20.972,20.183,20.479,3533,17.1612996592983,17.8321744267355,17.1612996592983,17.4129839826968,4155.0780194765,0.169,1.0
2020-03-26,21.384,21.384,20.53,20.59,250,18.1824917957902,18.1824917957902,17.4563485113905,17.5073656039712,294.019106954183,0.0,1.0
2020-03-27,20.628,20.73,20.62,20.68,1139,17.5396764292724,17.6264054866597,17.5328741502616,17.5838912428424,1339.55105128326,0.0,1.0
2020-03-30,21.201,21.201,21.201,21.201,104,18.0268896634189,18.0268896634189,18.0268896634189,18.0268896634189,122.31194849294,0.0,1.0
2020-03-31,20.791,21.07,20.71,21.07,2606,17.6782728641169,17.9155023446175,17.6093997891328,17.9155023446175,3064.85517089039,0.0,1.0
2020-04-01,19.729,19.729,19.729,19.729,314,16.775270325437,16.775270325437,16.775270325437,16.775270325437,369.287998334454,0.0,1.0
2020-04-02,20.007,20.455,19.54,20.455,1238,17.0116495210613,17.3925771456645,16.6145664838076,17.3925771456645,1455.98261763711,0.0,1.0
2020-04-03,19.656,19.9,19.42,19.89,2377,16.7131995294638,16.9206690392923,16.512532298646,16.9121661905288,2795.53366892036,0.0,1.0
2020-04-06,19.656,19.656,19.656,19.656,7,16.7131995294638,16.7131995294638,16.7131995294638,16.7131995294638,8.23253499471709,0.0,1.0
2020-04-07,21.404,21.911,21.365,21.911,4387,18.1994974933172,18.6305919256248,18.1663363831397,18.6305919256248,5159.44728883199,0.0,1.0
2020-04-08,22.276,22.276,21.615,21.615,4854,18.9409459054912,18.9409459054912,18.3789076022262,18.3789076022262,5708.67498062241,0.0,1.0
2020-04-09,22.857,23.49,22.857,23.09,6085,19.4349614186484,19.9731917453756,19.4349614186484,19.6330777948371,7156.42506326481,0.0,1.0
2020-04-13,22.342,22.342,22.055,22.17,1652,18.99706470733,18.99706470733,18.7530329478186,18.8508157085985,1942.87825875324,0.0,1.0
2020-04-14,22.342,22.342,22.342,22.342,23,18.99706470733,18.99706470733,18.99706470733,18.99706470733,27.0497578397849,0.0,1.0
2020-04-15,22.661,22.661,22.661,22.661,2,19.2683055828845,19.2683055828845,19.2683055828845,19.2683055828845,2.35215285563346,0.0,1.0
2020-04-16,21.576,21.576,21.54,21.54,220,18.3457464920487,18.3457464920487,18.3151362365003,18.3151362365003,258.736814119681,0.0,1.0
2020-04-17,22.617,22.617,21.98,22.12,1336,19.2308930483253,19.2308930483253,18.6892615820927,18.8083014647812,1571.23810756315,0.0,1.0
2020-04-20,22.162,22.162,21.83,21.83,363,18.8440134295877,18.8440134295877,18.5617188506407,18.5617188506407,426.915743297473,0.0,1.0
2020-04-21,22.162,22.162,22.162,22.162,3,18.8440134295877,18.8440134295877,18.8440134295877,18.8440134295877,3.52822928345019,0.0,1.0
2020-04-22,21.529,21.529,21.529,21.529,7,18.3057831028605,18.3057831028605,18.3057831028605,18.3057831028605,8.2325349947171,0.0,1.0
2020-04-23,21.939,21.939,21.939,21.939,15,18.6543999021625,18.6543999021625,18.6543999021625,18.6543999021625,17.6411464172509,0.0,1.0
2020-04-24,22.082,22.082,22.082,22.082,4,18.77599063948,18.77599063948,18.77599063948,18.77599063948,4.70430571126692,0.0,1.0
2020-04-27,22.347,22.347,22.347,22.347,66,19.0013161317118,19.0013161317118,19.0013161317118,19.0013161317118,77.6210442359041,0.0,1.0
2020-04-28,23.447,23.604,23.447,23.604,500,19.9366294956928,20.0701242212791,19.9366294956928,20.0701242212791,588.038213908364,0.0,1.0
2020-04-29,24.215,24.215,24.0,24.0,801,20.5896482807267,20.5896482807267,20.4068370323123,20.4068370323123,942.037218681203,0.0,1.0
2020-04-30,23.464,23.47,23.255,23.41,490,19.9510843385906,19.9561860478487,19.7733747994343,19.9051689552679,576.277449630199,0.0,1.0
2020-05-01,22.563,22.563,22.53,22.53,225,19.1849776650026,19.1849776650026,19.1569182640832,19.1569182640832,264.617196258764,0.0,1.0
2020-05-04,22.563,22.563,22.563,22.563,29,19.1849776650026,19.1849776650026,19.1849776650026,19.1849776650026,34.1062164066852,0.0,1.0
2020-05-05,22.617,22.617,22.617,22.617,0,19.2308930483253,19.2308930483253,19.2308930483253,19.2308930483253,0,0.0,1.0
2020-05-06,22.383,22.383,22.28,22.33,2706,19.0319263872602,19.0319263872602,18.9443470449966,18.9868612888139,3182.46281367208,0.0,1.0
2020-05-07,22.678,22.909,22.678,22.909,228,19.2827604257824,19.4791762322184,19.2827604257824,19.4791762322184,268.145425542215,0.0,1.0
2020-05-08,23.474,23.474,23.355,23.355,786,19.9595871873541,19.9595871873541,19.8584032870689,19.8584032870689,924.39607226395,0.0,1.0
2020-05-11,23.247,23.247,23.148,23.148,242,19.7665725204235,19.7665725204235,19.6823943176652,19.6823943176652,284.610495531649,0.0,1.0
2020-05-12,22.693,23.178,22.693,23.178,858,19.2955146989276,19.7079028639556,19.2955146989276,19.7079028639556,1009.07357506676,0.0,1.0
2020-05-13,21.932,21.932,21.932,21.932,2,18.648447908028,18.648447908028,18.648447908028,18.648447908028,2.35215285563347,0.0,1.0
2020-05-14,22.267,22.267,22.267,22.267,99,18.9332933416041,18.9332933416041,18.9332933416041,18.9332933416041,116.431566353856,0.0,1.0
2020-05-15,22.317,22.338,22.317,22.338,130,18.9758075854214,18.9936635678247,18.9758075854214,18.9936635678247,152.889935616175,0.0,1.0
2020-05-18,23.587,23.587,23.587,23.587,0,20.0556693783812,20.0556693783812,20.0556693783812,20.0556693783812,0,0.0,1.0
2020-05-19,23.213,23.629,23.213,23.42,572,19.7376628346277,20.0913813431878,19.7376628346277,19.9136718040314,672.71571671117,0.0,1.0
2020-05-20,23.51,23.65,23.16,23.16,1175,19.9901974429026,20.1092373255911,19.6925977361814,19.6925977361814,1381.88980268466,0.0,1.0
2020-05-21,23.421,23.63,23.421,23.58,299,19.9145220889077,20.0922316280641,19.9145220889077,20.0497173842468,351.646851917203,0.0,1.0
2020-05-22,23.343,23.343,23.327,23.327,179,19.8481998685527,19.8481998685527,19.8345953105312,19.8345953105312,210.517680579195,0.0,1.0
2020-05-26,24.193,24.388,24.193,24.388,200,20.5709420134471,20.7367475643347,20.5709420134471,20.7367475643347,235.215285563346,0.0,1.0
2020-05-27,24.949,24.949,24.949,24.949,1,21.213757379965,21.213757379965,21.213757379965,21.213757379965,1.17607642781673,0.0,1.0
2020-05-28,24.672,24.925,24.607,24.856,4486,20.978228469217,21.1933505429327,20.9229599522545,21.1346808864648,5275.87885518586,0.0,1.0
2020-05-29,24.543,24.543,24.389,24.389,574,20.8685417201683,20.8685417201683,20.737597849211,20.737597849211,675.067869566805,0.0,1.0
2020-06-01,24.689,24.689,24.689,24.689,3,20.9926833121149,20.9926833121149,20.9926833121149,20.9926833121149,3.52822928345019,0.0,1.0
2020-06-02,24.954,24.954,24.77,24.87,1857,21.2180088043467,21.2180088043467,21.061556387099,21.1465848747336,2183.97392645567,0.0,1.0
2020-06-03,25.725,25.725,25.725,25.725,0,21.8735784440097,21.8735784440097,21.8735784440097,21.8735784440097,0,0.0,1.0
2020-06-04,25.945,25.945,25.91,25.91,500,22.0606411168059,22.0606411168059,22.0308811461338,22.0308811461338,588.038213908366,0.0,1.0
2020-06-05,26.915,27.5,26.915,27.26,1100,22.8854174468619,23.3828340995245,22.8854174468619,23.1787657292014,1293.6840705984,0.0,1.0
2020-06-08,27.63,27.825,27.35,27.36,3097,23.4933711334495,23.6591766843371,23.2552913680725,23.263794216836,3642.30869694842,0.0,1.0
2020-06-09,26.884,26.9,26.83,26.9,895,22.8590586156951,22.8726631737167,22.8131432323724,22.8726631737167,1052.58840289598,0.0,1.0
2020-06-10,26.152,26.355,26.152,26.355,175,22.2366500862096,22.4092579161079,22.2366500862096,22.4092579161079,205.813374867928,0.0,1.0
2020-06-11,24.148,24.53,24.148,24.37,358,20.5326791940115,20.8574880167758,20.5326791940115,20.7214424365604,421.03536115839,0.0,1.0
2020-06-12,24.675,24.675,24.675,24.675,0,20.9807793238461,20.9807793238461,20.9807793238461,20.9807793238461,0,0.0,1.0
2020-06-15,25.01,25.117,23.95,23.95,2377,21.2656247574221,21.3566052391912,20.364322788495,20.364322788495,2795.53366892037,0.0,1.0
2020-06-16,25.493,25.62,25.493,25.62,540,21.6763123526974,21.7842985319934,21.6763123526974,21.7842985319934,635.081271021034,0.0,1.0
2020-06-17,25.204,25.204,25.204,25.204,137,21.4305800234333,21.4305800234333,21.4305800234333,21.4305800234333,161.122470610892,0.0,1.0
2020-06-18,25.173,25.312,25.173,25.312,400,21.4042211922665,21.5224107900787,21.4042211922665,21.5224107900787,470.430571126693,0.0,1.0
2020-06-19,24.981,24.981,24.981,24.981,0,21.240966496008,21.240966496008,21.240966496008,21.240966496008,0,0.0,1.0
2020-06-22,24.919,24.919,24.83,24.915,372,21.1882488336746,21.1882488336746,21.1125734796797,21.1848476941692,437.500431147823,0.0,1.0
2020-06-23,25.046,25.19,25.046,25.185,1811,21.2962350129706,21.4186760351644,21.2962350129706,21.4144246107827,2129.87441077609,0.0,1.0
2020-06-24,23.905,23.905,23.905,23.905,229,20.491610434484,20.491610434484,20.491610434484,20.491610434484,267.145670053719,0.1947,1.0
2020-06-25,24.198,24.198,23.951,24.07,831,20.7427730304808,20.7427730304808,20.5310421048453,20.6330501216495,969.423807050831,0.0,1.0
2020-06-26,23.609,23.609,23.609,23.609,29,20.2378762078115,20.2378762078115,20.2378762078115,20.2378762078115,33.8306743736149,0.0,1.0
2020-06-29,24.0581,24.0581,24.0581,24.0581,5,20.622849319969,20.622849319969,20.622849319969,20.622849319969,5.8328748920026,0.0,1.0
2020-06-30,24.512,24.512,24.24,24.379,2838,21.0119370412078,21.0119370412078,20.7787758599411,20.8979280812502,3310.73978870067,0.0,1.0
2020-07-01,24.23,24.405,24.23,24.405,322,20.7702037576887,20.9202155471066,20.7702037576887,20.9202155471066,375.637143044966,0.0,1.0
2020-07-02,24.321,24.321,24.321,24.321,100,20.848209888186,20.848209888186,20.848209888186,20.848209888186,116.657497840052,0.0,1.0
2020-07-06,24.619,24.619,24.619,24.619,100,21.103658535309,21.103658535309,21.103658535309,21.103658535309,116.657497840052,0.0,1.0
2020-07-07,24.221,24.254,24.221,24.254,5350,20.7624888656615,20.7907768030946,20.7624888656615,20.7907768030946,6241.17613444276,0.0,1.0
2020-07-08,24.182,24.182,24.182,24.182,147,20.7290576668769,20.7290576668769,20.7290576668769,20.7290576668769,171.486521824876,0.0,1.0
2020-07-09,23.599,23.6,23.57,23.6,3108,20.229304105559,20.2301613157843,20.2044450090269,20.2301613157843,3625.71503286881,0.0,1.0
2020-07-10,24.22,24.22,24.04,24.04,476,20.7616316554362,20.7616316554362,20.6073338148921,20.6073338148921,555.289689718647,0.0,1.0
2020-07-13,24.29,24.7,24.29,24.7,2675,20.8216363712034,21.1730925635539,20.8216363712034,21.1730925635539,3120.58806722138,0.0,1.0
2020-07-14,24.616,24.616,24.493,24.493,100,21.1010869046333,21.1010869046333,20.9956500469281,20.9956500469281,116.657497840052,0.0,1.0
2020-07-15,25.16,25.16,25.16,25.16,100,21.5674092671666,21.5674092671666,21.5674092671666,21.5674092671666,116.657497840052,0.0,1.0
2020-07-16,25.193,25.193,25.193,25.193,0,21.5956972045997,21.5956972045997,21.5956972045997,21.5956972045997,0,0.0,1.0
2020-07-17,25.134,25.134,25.134,25.134,100,21.5451218013102,21.5451218013102,21.5451218013102,21.5451218013102,116.657497840052,0.0,1.0
2020-07-20,24.884,24.884,24.884,24.884,100,21.330819244999,21.330819244999,21.330819244999,21.330819244999,116.657497840052,0.0,1.0
2020-07-21,25.282,25.356,25.282,25.356,271,21.6719889146465,21.7354224713146,21.6719889146465,21.7354224713146,316.14181914654,0.0,1.0
2020-07-22,25.4141,25.42,25.38,25.42,380,21.7852263854014,21.7902839257303,21.7559955167205,21.7902839257303,443.298491792196,0.0,1.0
2020-07-23,25.464,25.464,25.41,25.41,340,21.8280011756411,21.8280011756411,21.7817118234779,21.7817118234779,396.635492656176,0.0,1.0
2020-07-24,25.2489,25.2489,25.2489,25.2489,340,21.6436152561909,21.6436152561909,21.6436152561909,21.6436152561909,396.635492656176,0.0,1.0
2020-07-27,25.3032,25.3032,25.3032,25.3032,3,21.6901617714217,21.6901617714217,21.6901617714217,21.6901617714217,3.49972493520155,0.0,1.0
2020-07-28,25.0935,25.2719,25.0935,25.2719,1120,21.5104047871878,21.6633310913715,21.5104047871878,21.6633310913715,1306.56397580858,0.0,1.0
2020-07-29,25.5225,25.5225,25.5225,25.5225,1120,21.878147973818,21.878147973818,21.878147973818,21.878147973818,1306.56397580858,0.0,1.0
2020-07-30,25.2004,25.22,25.0948,25.22,385,21.6020405602665,21.6188418806813,21.5115191604806,21.6188418806813,449.131366684199,0.0,1.0
2020-07-31,25.0975,25.0975,24.9191,24.9191,314,21.5138336280888,21.5138336280888,21.3609073239051,21.3609073239051,366.304543217762,0.0,1.0
2020-08-03,25.2945,25.305,25.2945,25.305,211,21.6827040424621,21.6917047498271,21.6827040424621,21.6917047498271,246.147320442509,0.0,1.0
2020-08-04,25.3408,25.3408,25.301,25.301,205,21.7223928758909,21.7223928758909,21.6882759089262,21.6882759089262,239.147870572106,0.0,1.0
2020-08-05,25.5633,25.5633,25.5503,25.5503,904,21.913122151008,21.913122151008,21.9019784180798,21.9019784180798,1054.58378047407,0.0,1.0
2020-08-06,25.502,25.502,25.5,25.5,438,21.8605751642004,21.8605751642004,21.8588607437499,21.8588607437499,510.959840539427,0.0,1.0
2020-08-07,25.9015,25.9015,25.54,25.54,454,22.2030306491858,22.2030306491858,21.8931491527597,21.8931491527597,529.625040193836,0.0,1.0
2020-08-10,26.3458,26.4099,26.3458,26.4099,250,22.5838891522622,22.6388363277005,22.5838891522622,22.6388363277005,291.64374460013,0.0,1.0
2020-08-11,26.3897,26.3897,26.3897,26.3897,39,22.6215206811505,22.6215206811505,22.6215206811505,22.6215206811505,45.4964241576202,0.0,1.0
2020-08-12,26.5336,26.5336,26.5336,26.5336,1,22.7448732325633,22.7448732325633,22.7448732325633,22.7448732325633,1.16657497840052,0.0,1.0
2020-08-13,26.3111,26.3111,26.3111,26.3111,148,22.5541439574462,22.5541439574462,22.5541439574462,22.5541439574462,172.653096803277,0.0,1.0
2020-08-14,26.4287,26.4287,26.4287,26.4287,1,22.6549518799351,22.6549518799351,22.6549518799351,22.6549518799351,1.16657497840052,0.0,1.0
2020-08-17,26.3231,26.3843,26.2419,26.3843,1680,22.5644304801492,22.6168917459342,22.4948250098593,22.6168917459342,1959.84596371287,0.0,1.0
2020-08-18,26.1374,26.1374,26.1374,26.1374,19,22.4052465413212,22.4052465413212,22.4052465413212,22.4052465413212,22.1649245896098,0.0,1.0
2020-08-19,26.0873,26.0873,26.0873,26.0873,1,22.3623003090364,22.3623003090364,22.3623003090364,22.3623003090364,1.16657497840052,0.0,1.0
2020-08-20,25.8179,25.8179,25.8179,25.8179,10,22.1313678743554,22.1313678743554,22.1313678743554,22.1313678743554,11.6657497840051,0.0,1.0
2020-08-21,25.7658,25.7658,25.76,25.76,412,22.0867072216201,22.0867072216201,22.0817354023137,22.0817354023137,480.628891101013,0.0,1.0
2020-08-24,26.3113,26.3113,26.15,26.15,225,22.5543153994913,22.5543153994913,22.4160473901592,22.4160473901592,262.479370140116,0.0,1.0
2020-08-25,26.2198,26.225,26.2198,26.225,177,22.4758806638814,22.4803381570526,22.4758806638814,22.4803381570526,206.483771176891,0.0,1.0
2020-08-26,26.1237,26.1237,26.1237,26.1237,49,22.3935027612353,22.3935027612353,22.3935027612353,22.3935027612353,57.1621739416254,0.0,1.0
2020-08-27,26.5,26.57,26.5,26.57,294,22.716070968995,22.7760756847622,22.716070968995,22.7760756847622,342.973043649753,0.0,1.0
2020-08-28,26.4109,26.4109,26.3695,26.3759,430,22.6396935379257,22.6396935379257,22.6042050346005,22.6096911800421,501.627240712222,0.0,1.0
2020-08-31,26.245,26.245,26.2,26.2,368,22.4974823615575,22.4974823615575,22.4589079014215,22.4589079014215,429.299592051391,0.0,1.0
2020-09-01,26.1113,26.158,26.1113,26.12,607,22.3828733544423,22.4229050719612,22.3828733544423,22.3903310834019,708.111011889113,0.0,1.0
2020-09-02,26.6736,26.6736,26.22,26.22,6371,22.8648826640976,22.8648826640976,22.4760521059264,22.4760521059264,7432.24918738969,0.0,1.0
2020-09-03,26.1369,26.55,25.97,26.55,1645,22.4048179362085,22.7589314802573,22.2617495496151,22.7589314802573,1919.01583946885,0.0,1.0
2020-09-04,26.2202,26.23,26.1444,26.23,894,22.4762235479715,22.4846242081789,22.4112470128979,22.4846242081789,1042.91803069006,0.0,1.0
2020-09-08,25.5967,25.5967,25.5967,25.5967,894,21.9417529725311,21.9417529725311,21.9417529725311,21.9417529725311,1042.91803069006,0.0,1.0
2020-09-09,25.9869,26.0,25.7689,25.77,1033,22.2762364024218,22.2874658563725,22.0893645733183,22.0903075045661,1205.07195268773,0.0,1.0
2020-09-10,25.605,25.94,25.605,25.76,1071,21.9488678174007,22.2360332428578,21.9488678174007,22.0817354023137,1249.40180186695,0.0,1.0
2020-09-11,25.7149,25.7149,25.7149,25.7149,1071,22.0430752211551,22.0430752211551,22.0430752211551,22.0430752211551,1249.40180186695,0.0,1.0
2020-09-14,26.0526,26.0526,26.0526,26.0526,3,22.3325551142204,22.3325551142204,22.3325551142204,22.3325551142204,3.49972493520155,0.0,1.0
2020-09-15,26.02,26.35,26.0101,26.16,846,22.3046100608774,22.5874894352083,22.2961236796475,22.4246194924117,986.922431726837,0.0,1.0
2020-09-16,26.1936,26.23,26.1936,26.23,4568,22.4534217559799,22.4846242081789,22.4534217559799,22.4846242081789,5328.91450133357,0.0,1.0
2020-09-17,26.2269,26.2269,26.2269,26.2269,48,22.4819668564806,22.4819668564806,22.4819668564806,22.4819668564806,55.9955989632248,0.0,1.0
2020-09-18,26.0426,26.0426,26.001,26.001,141,22.3239830119679,22.3239830119679,22.2883230665977,22.2883230665977,164.487071954473,0.0,1.0
2020-09-21,25.2382,25.7499,25.2382,25.7499,217,21.6344431067808,22.0730775790387,21.6344431067808,22.0730775790387,253.146770312912,0.0,1.0
2020-09-22,25.2159,25.3,25.2159,25.3,474,21.6153273187578,21.6874186987009,21.6153273187578,21.6874186987009,552.956539761845,0.0,1.0
2020-09-23,24.6475,25.08,24.6475,25.08,203,21.1280890267285,21.498832449147,21.1280890267285,21.498832449147,236.814720615305,0.0,1.0
2020-09-24,24.534,24.534,24.534,24.534,5,21.1900653260137,21.1900653260137,21.1900653260137,21.1900653260137,5.78903359252063,0.1858,1.0
2020-09-25,24.8027,24.86,24.8027,24.86,201,21.42214205843,21.4716321840997,21.42214205843,21.4716321840997,232.719150419329,0.0,1.0
2020-09-28,25.2625,25.2625,25.2625,25.2625,90,21.8192722466137,21.8192722466137,21.8192722466137,21.8192722466137,104.202604665372,0.0,1.0
2020-09-29,25.0564,25.64,25.0564,25.64,233,21.6412632605662,22.1453197586611,21.6412632605662,22.1453197586611,269.768965411461,0.0,1.0
2020-09-30,25.2705,25.4266,25.2705,25.4266,280,21.8261818627631,21.9610057478772,21.8261818627631,21.9610057478772,324.185881181155,0.0,1.0
2020-10-01,25.1366,25.1366,25.1366,25.1366,216,21.7105321624634,21.7105321624634,21.7105321624634,21.7105321624634,250.086251196891,0.0,1.0
2020-10-02,25.4814,25.56,25.4814,25.56,378,22.0083366185003,22.0762235971676,22.0083366185003,22.0762235971676,437.650939594559,0.0,1.0
2020-10-05,26.0261,26.0261,26.0261,26.0261,8,22.478795108069,22.478795108069,22.478795108069,22.478795108069,9.26245374803302,0.0,1.0
2020-10-06,25.8748,25.8748,25.8748,25.8748,92,22.3481169926445,22.3481169926445,22.3481169926445,22.3481169926445,106.518218102379,0.0,1.0
2020-10-07,26.3768,26.3768,26.3768,26.3768,5,22.7816954060161,22.7816954060161,22.7816954060161,22.7816954060161,5.78903359252062,0.0,1.0
2020-10-08,26.7622,26.87,26.7622,26.87,207,23.1145661640109,23.2076732416234,23.1145661640109,23.2076732416234,239.665990730354,0.0,1.0
2020-10-09,26.7208,26.78,26.7208,26.75,13304,23.0788089004381,23.1299400599432,23.0788089004381,23.1040289993832,15403.4605829789,0.0,1.0
2020-10-12,26.9338,26.9338,26.9338,26.9338,84,23.2627774304145,23.2627774304145,23.2627774304145,23.2627774304145,97.2557643543464,0.0,1.0
2020-10-13,26.5998,26.6687,26.5998,26.6687,142,22.9743009561792,23.0338100252654,22.9743009561792,23.0338100252654,164.408554027586,0.0,1.0
2020-10-14,26.6074,26.6074,26.6074,26.6074,142,22.980865091521,22.980865091521,22.980865091521,22.980865091521,164.408554027586,0.0,1.0
2020-10-15,26.7555,26.7555,26.7555,26.7555,61,23.1087793604859,23.1087793604859,23.1087793604859,23.1087793604859,70.6262098287515,0.0,1.0
2020-10-16,26.7459,26.7459,26.7459,26.7459,6,23.1004878211066,23.1004878211066,23.1004878211066,23.1004878211066,6.94684031102477,0.0,1.0
2020-10-19,26.4043,26.4043,26.4043,26.4043,16,22.8054472115295,22.8054472115295,22.8054472115295,22.8054472115295,18.524907496066,0.0,1.0
2020-10-20,26.5927,26.755,26.59,26.59,677,22.9681686718466,23.1083475094765,22.9658366763962,22.9658366763962,783.835148427294,0.0,1.0
2020-10-21,26.4267,26.4267,26.4267,26.4267,35,22.8247941367476,22.8247941367476,22.8247941367476,22.8247941367476,40.5232351476445,0.0,1.0
2020-10-22,26.8758,26.8758,26.8758,26.8758,35,23.2126827133317,23.2126827133317,23.2126827133317,23.2126827133317,40.5232351476444,0.0,1.0
2020-10-23,26.9791,26.9791,26.88,26.88,200,23.3019031318601,23.3019031318601,23.2163102618101,23.2163102618101,231.561343700826,0.0,1.0
2020-10-26,26.2941,26.2941,26.2941,26.2941,11,22.7102672490722,22.7102672490722,22.7102672490722,22.7102672490722,12.7358739035454,0.0,1.0
2020-10-27,25.969,25.969,25.94,25.94,118,22.4294777228031,22.4294777228031,22.4044303642617,22.4044303642617,136.621192783487,0.0,1.0
2020-10-28,25.0437,25.76,25.0437,25.76,2078,21.6302942449291,22.2489640009013,21.6302942449291,22.2489640009013,2405.92236105157,0.0,1.0
2020-10-29,25.3927,25.3927,25.3927,25.3927,2078,21.9317262494444,21.9317262494444,21.9317262494444,21.9317262494444,2405.92236105157,0.0,1.0
2020-10-30,25.3088,25.3088,25.3088,25.3088,171,21.8592616500781,21.8592616500781,21.8592616500781,21.8592616500781,197.984948864205,0.0,1.0
2020-11-02,26.0106,26.0106,25.6,25.6,586,22.4654077267797,22.4654077267797,22.1107716779144,22.1107716779144,678.474737043417,0.0,1.0
2020-11-03,26.5817,26.5817,26.52,26.52,4858,22.9586679496413,22.9586679496413,22.9053775350894,22.9053775350894,5624.62503849303,0.0,1.0
2020-11-04,26.0155,26.5,26.0155,26.42,808,22.4696398666711,22.888103494716,22.4696398666711,22.8190073332226,935.507828551335,0.0,1.0
2020-11-05,26.6666,26.6666,26.6666,26.6666,20,23.0319962510262,23.0319962510262,23.0319962510262,23.0319962510262,23.1561343700825,0.0,1.0
2020-11-06,26.4567,26.4567,26.4567,26.4567,20,22.8507051973077,22.8507051973077,22.8507051973077,22.8507051973077,23.1561343700825,0.0,1.0
2020-11-09,28.1701,28.5699,28.1,28.1,445,24.3305722360944,24.675880303158,24.2700267245857,24.2700267245857,515.223989734335,0.0,1.0
2020-11-10,28.5343,28.5343,28.5343,28.5343,40,24.6451325112934,24.6451325112934,24.6451325112934,24.6451325112934,46.3122687401651,0.0,1.0
2020-11-11,28.2831,28.2831,28.2831,28.2831,51,24.4281705642039,24.4281705642039,24.4281705642039,24.4281705642039,59.0481426437104,0.0,1.0
2020-11-12,27.7308,27.7308,27.73,27.73,141,23.9511479392933,23.9511479392933,23.9504569776783,23.9504569776783,163.250747309082,0.0,1.0
2020-11-13,28.5147,28.5147,28.5147,28.5147,94,24.6282039517275,24.6282039517275,24.6282039517275,24.6282039517275,108.833831539388,0.0,1.0
2020-11-16,29.241,29.241,29.241,29.241,12,25.2555107278865,25.2555107278865,25.2555107278865,25.2555107278865,13.8936806220495,0.0,1.0
2020-11-17,29.0853,29.17,29.06,29.06,3624,25.1210323235798,25.194187884561,25.0991806625075,25.0991806625075,4195.89154785895,0.0,1.0
2020-11-18,28.8157,29.09,28.8157,29.09,101,24.8881782593468,25.1250917230675,24.8881782593468,25.1250917230675,116.938478568917,0.0,1.0
2020-11-19,28.82,28.82,28.62,28.62,1704,24.891892178027,24.891892178027,24.7191517742933,24.7191517742933,1972.90264833103,0.0,1.0
2020-11-20,28.6311,28.6311,28.6311,28.6311,1704,24.7287388667005,24.7287388667005,24.7287388667005,24.7287388667005,1972.90264833103,0.0,1.0
2020-11-23,29.2714,29.2714,29.2714,29.2714,49,25.281767269254,25.281767269254,25.281767269254,25.281767269254,56.7325292067022,0.0,1.0
2020-11-24,30.1532,30.1532,30.1532,30.1532,158,26.0433797093159,26.0433797093159,26.0433797093159,26.0433797093159,182.933461523652,0.0,1.0
2020-11-25,29.84,30.09,29.835,29.835,3383,25.7728682370689,25.9887937417361,25.7685497269756,25.7685497269756,3916.86012869946,0.0,1.0
2020-11-27,29.7301,29.7301,29.7301,29.7301,59,25.6779473852173,25.6779473852173,25.6779473852173,25.6779473852173,68.3105963917433,0.0,1.0
2020-11-30,29.2318,29.2318,29.2318,29.2318,4,25.2475646693147,25.2475646693147,25.2475646693147,25.2475646693147,4.63122687401651,0.0,1.0
2020-12-01,29.4885,29.4885,29.4885,29.4885,220,25.4692769775069,25.4692769775069,25.4692769775069,25.4692769775069,254.717478070908,0.0,1.0
2020-12-02,29.6537,29.67,29.63,29.67,1639,25.611960550991,25.6260388938953,25.5914908131485,25.6260388938953,1897.64521162826,0.0,1.0
2020-12-03,29.7036,29.7036,29.7036,29.7036,1639,25.6550592817226,25.6550592817226,25.6550592817226,25.6550592817226,1897.64521162826,0.0,1.0
2020-12-04,30.2247,30.25,29.95,29.95,929,26.1051344036507,26.126986064723,25.8678754591225,25.8678754591225,1075.60244149033,0.0,1.0
2020-12-07,29.8125,30.0556,29.8125,30.0556,5151,25.7491164315556,25.9590823922939,25.7491164315556,25.9590823922939,5963.86240701474,0.0,1.0
2020-12-08,30.1034,30.1034,30.02,30.02,6563,26.0003673487862,26.0003673487862,25.9283346004293,25.9283346004293,7598.68549354259,0.0,1.0
2020-12-09,30.1586,30.1586,30.0719,30.0719,270,26.0480437002167,26.0480437002167,25.9731607351982,25.9731607351982,312.607813996114,0.0,1.0
2020-12-10,30.1237,30.1237,30.1237,30.1237,1,26.0179004997652,26.0179004997652,26.0179004997652,26.0179004997652,1.15780671850413,0.0,1.0
2020-12-11,29.9277,29.9277,29.8119,29.8119,130,25.8486149041062,25.8486149041062,25.7485982103444,25.7485982103444,150.514873405536,0.0,1.0
2020-12-14,29.64,29.64,29.64,29.64,39,25.6001278333352,25.6001278333352,25.6001278333352,25.6001278333352,45.154462021661,0.0,1.0
2020-12-15,29.9792,29.9792,29.9792,29.9792,10,25.8930955580676,25.8930955580676,25.8930955580676,25.8930955580676,11.5780671850413,0.0,1.0
2020-12-16,29.9639,29.9639,29.9639,29.9639,219,25.879880917182,25.879880917182,25.879880917182,25.879880917182,253.559671352403,0.0,1.0
2020-12-17,29.9964,30.0491,29.89,29.89,209,25.9079512327887,25.9534683291725,25.8160533380024,25.8160533380024,241.981604167362,0.0,1.0
2020-12-18,29.6757,29.6757,29.6757,29.6757,14,25.8123048712413,25.8123048712413,25.8123048712413,25.8123048712413,16.0954165880352,0.20996,1.0
2020-12-21,29.4724,29.4724,29.4724,29.4724,7,25.6354719210389,25.6354719210389,25.6354719210389,25.6354719210389,8.0477082940176,0.0,1.0
2020-12-22,29.2972,29.5,29.2972,29.5,573,25.483080711617,25.6594787553999,25.483080711617,25.6594787553999,658.762407496012,0.0,1.0
2020-12-23,29.7041,29.71,29.7041,29.71,365,25.8370075558737,25.8421394516247,25.8370075558737,25.8421394516247,419.630503902346,0.0,1.0
2020-12-24,29.5898,29.5898,29.5898,29.5898,365,25.737587948357,25.737587948357,25.737587948357,25.737587948357,419.630503902346,0.0,1.0
2020-12-28,29.671,30.0,29.671,29.88,759,25.8082167508973,26.0943851749829,25.8082167508973,25.990007634283,872.601513594193,0.0,1.0
2020-12-29,29.519,29.521,29.519,29.521,1090,25.676005199344,25.6777448250223,25.676005199344,25.6777448250223,1253.14314863988,0.0,1.0
2020-12-30,29.7219,29.7219,29.695,29.7,6019,25.8524902244108,25.8524902244108,25.8290922590372,25.8334413232331,6919.87946024171,0.0,1.0
2020-12-31,29.9248,29.9248,29.9248,29.9248,1,26.0289752494776,26.0289752494776,26.0289752494776,26.0289752494776,1.14967261343109,0.0,1.0
2021-01-04,29.5441,29.58,29.51,29.57,5611,25.6978375016071,25.7290637825331,25.6681768837915,25.7203656541415,6450.81303396182,0.0,1.0
2021-01-05,29.8448,29.9823,29.8448,29.88,1989,25.9593902223443,26.0789894877297,25.9593902223443,25.990007634283,2286.69882811443,0.0,1.0
2021-01-06,30.8652,30.8652,30.8652,30.8652,147,26.8469472434294,26.8469472434294,26.8469472434294,26.8469472434294,169.00187417437,0.0,1.0
2021-01-07,31.0328,31.1385,31.0328,31.1385,881,26.9927278752736,27.0846670923735,26.9927278752736,27.0846670923735,1012.86157243279,0.0,1.0
2021-01-08,30.8848,30.8848,30.8848,30.8848,32,26.8639955750771,26.8639955750771,26.8639955750771,26.8639955750771,36.7895236297947,0.0,1.0
2021-01-11,31.0123,31.0123,31.0123,31.0123,17,26.9748967120707,26.9748967120707,26.9748967120707,26.9748967120707,19.5444344283285,0.0,1.0
2021-01-12,31.4011,31.4011,31.4011,31.4011,37,27.3130799439385,27.3130799439385,27.3130799439385,27.3130799439385,42.5378866969502,0.0,1.0
2021-01-13,31.2344,31.2344,31.2344,31.2344,40,27.1680821436495,27.1680821436495,27.1680821436495,27.1680821436495,45.9869045372435,0.0,1.0
2021-01-14,31.4923,31.4923,31.4923,31.4923,75,27.3924068748705,27.3924068748705,27.3924068748705,27.3924068748705,86.2254460073314,0.0,1.0
2021-01-15,31.1494,31.1494,31.0988,31.0988,121,27.0941480523204,27.0941480523204,27.0501355226586,27.0501355226586,139.110386225162,0.0,1.0
2021-01-19,31.2918,31.425,31.2918,31.41,1114,27.2180094006177,27.3338684707946,27.2180094006177,27.3208212782071,1280.73529136223,0.0,1.0
2021-01-20,31.3422,31.3422,30.92,30.92,2157,27.2618479677116,27.2618479677116,26.8946129870157,26.8946129870157,2479.84382717086,0.0,1.0
2021-01-21,31.1764,31.1764,31.1764,31.1764,5,27.1176329989779,27.1176329989779,27.1176329989779,27.1176329989779,5.74836306715543,0.0,1.0
2021-01-22,31.0701,31.0701,30.93,30.93,153,27.0251718941745,27.0251718941745,26.9033111154074,26.9033111154074,175.899909854957,0.0,1.0
2021-01-25,30.9656,30.9656,30.9656,30.9656,13,26.9342764524817,26.9342764524817,26.9342764524817,26.9342764524817,14.9457439746041,0.0,1.0
2021-01-26,30.866,31.0,30.8121,31.0,899,26.8476430937007,26.964198014149,26.8007601816697,26.964198014149,1033.55567947455,0.0,1.0
2021-01-27,30.4403,30.505,30.4403,30.505,177,26.4773637680677,26.5336406587618,26.4773637680677,26.5336406587618,203.492052577303,0.0,1.0
2021-01-28,30.5642,30.5642,30.5642,30.5642,4,26.5851335788404,26.5851335788404,26.5851335788404,26.5851335788404,4.59869045372435,0.0,1.0
2021-01-29,29.9571,29.9658,29.9571,29.9658,566,26.0570702041827,26.0646375758834,26.0570702041827,26.0646375758834,650.714699201995,0.0,1.0
2021-02-01,30.15,30.15,30.15,30.15,15,26.2248571008578,26.2248571008578,26.2248571008578,26.2248571008578,17.2450892014663,0.0,1.0
2021-02-02,30.4404,30.75,30.4404,30.49,2059,26.4774507493517,26.7467448043575,26.4774507493517,26.5205934661743,2367.1759110546,0.0,1.0
2021-02-03,30.6892,30.6892,30.49,30.49,3294,26.6938601837362,26.6938601837362,26.5205934661743,26.5205934661743,3787.021588642,0.0,1.0
2021-02-04,31.0229,31.0229,31.0229,31.0229,107,26.9841167281659,26.9841167281659,26.9841167281659,26.9841167281659,123.014969637126,0.0,1.0
2021-02-05,31.1639,31.24,31.1639,31.24,92805,27.1067603384883,27.1729530955489,27.1067603384883,27.1729530955489,106695.366889472,0.0,1.0
2021-02-08,31.5177,31.5177,31.5177,31.5177,33,27.4145001209853,27.4145001209853,27.4145001209853,27.4145001209853,37.9391962432259,0.0,1.0
2021-02-09,31.5451,31.6083,31.5304,31.5304,1761,27.4383329927784,27.4933051642137,27.4255467440427,27.4255467440427,2024.57347225215,0.0,1.0
2021-02-10,31.6568,31.6568,31.6568,31.6568,54,27.5354910869133,27.5354910869133,27.5354910869133,27.5354910869133,62.0823211252787,0.0,1.0
2021-02-11,31.5683,31.5683,31.47,31.47,365,27.4585126506471,27.4585126506471,27.3730100485571,27.3730100485571,419.630503902347,0.0,1.0
2021-02-12,31.7539,31.7539,31.6999,31.7317,650,27.6199499135963,27.6199499135963,27.5729800202813,27.6006400685668,747.287198730207,0.0,1.0
2021-02-16,31.92,32.4,31.916,32.4,577,27.7644258261818,28.1819359889815,27.7609465748251,28.1819359889815,663.361097949737,0.0,1.0
2021-02-17,31.9433,31.9433,31.9433,31.9433,37,27.7846924653344,27.7846924653344,27.7846924653344,27.7846924653344,42.5378866969502,0.0,1.0
2021-02-18,31.6941,31.6941,31.515,31.67,3348,27.5679351058142,27.5679351058142,27.4121516263195,27.5469726163903,3849.10390976728,0.0,1.0
2021-02-19,32.0436,32.0436,32.0436,32.0436,92,27.8719346931027,27.8719346931027,27.8719346931027,27.8719346931027,105.76988043566,0.0,1.0
2021-02-22,32.3007,32.4259,32.24,32.4259,364,28.0955635740523,28.2044641415159,28.042765934715,28.2044641415159,418.480831288916,0.0,1.0
2021-02-23,32.3874,32.3874,32.0,32.0,220,28.170976347208,28.170976347208,27.8340108533151,27.8340108533151,252.927974954839,0.0,1.0
2021-02-24,32.9192,32.9192,32.4,32.4,214,28.6335428150766,28.6335428150766,28.1819359889815,28.1819359889815,246.029939274252,0.0,1.0
2021-02-25,32.1615,32.31,32.1615,32.31,315,27.9744856268404,28.1036528334566,27.9744856268404,28.1036528334566,362.146873230793,0.0,1.0
2021-02-26,31.8317,31.8317,31.8317,31.8317,108,27.6876213524834,27.6876213524834,27.6876213524834,27.6876213524834,124.164642250558,0.0,1.0
2021-03-01,32.4572,32.6539,32.4572,32.6539,229,28.2316892833818,28.4027814688458,28.2316892833818,28.4027814688458,263.275028475719,0.0,1.0
2021-03-02,32.5484,32.5484,32.17,32.17,1058,28.3110162143138,28.3110162143138,27.9818790359733,27.9818790359733,1216.35362501009,0.0,1.0
2021-03-03,32.5981,32.99,32.5981,32.95,789,28.3542459124203,28.6951255640895,28.3542459124203,28.6603330505229,907.091691997129,0.0,1.0
2021-03-04,32.2323,32.24,32.1628,32.24,260,28.0360683758534,28.042765934715,27.9756163835313,28.042765934715,298.914879492082,0.0,1.0
2021-03-05,33.0943,33.1407,32.781,33.09,951,28.7858470432146,28.8262063589519,28.5133346807038,28.7821068480061,1093.33865537296,0.0,1.0
2021-03-08,33.6273,33.7578,33.6273,33.7578,600,29.2494572864901,29.3629678620013,29.2494572864901,29.3629678620013,689.803568058652,0.0,1.0
2021-03-09,33.3826,33.3826,33.3826,33.3826,55,29.0366140847461,29.0366140847461,29.0366140847461,29.0366140847461,63.2319937387099,0.0,1.0
2021-03-10,33.9493,33.9493,33.76,33.76,116,29.5295370207016,29.5295370207016,29.3648814502474,29.3648814502474,133.362023158006,0.0,1.0
2021-03-11,33.8624,33.95,33.8624,33.95,512,29.453950284978,29.530145889689,29.453950284978,29.530145889689,588.632378076717,0.0,1.0
2021-03-12,34.322,34.322,34.051,34.051,92790,29.8537162658588,29.8537162658588,29.6179969864448,29.6179969864448,106678.12180027,0.0,1.0
2021-03-15,34.467,34.467,34.467,34.467,57,29.9798391275379,29.9798391275379,29.9798391275379,29.9798391275379,65.5313389655718,0.0,1.0
2021-03-16,34.1847,34.1847,34.1847,34.1847,4,29.7342909630413,29.7342909630413,29.7342909630413,29.7342909630413,4.59869045372434,0.0,1.0
2021-03-17,34.2984,34.2984,34.2984,34.2984,5,29.8331886828545,29.8331886828545,29.8331886828545,29.8331886828545,5.74836306715542,0.0,1.0
2021-03-18,34.1875,34.1875,34.1875,34.1875,12,29.7367264389909,29.7367264389909,29.7367264389909,29.7367264389909,13.7960713611731,0.0,1.0
2021-03-19,34.1484,34.1484,34.1484,34.1484,26,29.7027167569795,29.7027167569795,29.7027167569795,29.7027167569795,29.8914879492083,0.0,1.0
2021-03-22,34.0183,34.0183,33.9899,33.9899,428,29.589554106604,29.589554106604,29.5648514219717,29.5648514219717,492.059878548506,0.0,1.0
2021-03-23,33.485,33.485,33.485,33.485,57,29.1256829194767,29.1256829194767,29.1256829194767,29.1256829194767,65.5313389655721,0.0,1.0
2021-03-24,33.6698,33.99,33.6698,33.99,843,29.2864243321546,29.5649384032556,29.2864243321546,29.5649384032556,969.174013122408,0.0,1.0
2021-03-25,34.0768,34.0768,34.0768,34.0768,68,29.7938731425241,29.7938731425241,29.7938731425241,29.7938731425241,77.7751314478373,0.1764,1.0
2021-03-26,34.7004,34.7004,34.7004,34.7004,1,30.3390962647562,30.3390962647562,30.3390962647562,30.3390962647562,1.14375193305643,0.0,1.0
2021-03-29,34.63,34.66,34.5322,34.5322,2610,30.2775444562169,30.3037739200831,30.1920364040131,30.1920364040131,2985.19254527728,0.0,1.0
2021-03-30,34.686,34.69,34.57,34.57,575,30.3265061221004,30.3300033839493,30.2250855284845,30.2250855284845,657.657361507447,0.0,1.0
2021-03-31,34.5498,34.66,34.5498,34.66,197,30.2074243561479,30.3037739200831,30.2074243561479,30.3037739200831,225.319130812116,0.0,1.0
2021-04-01,34.71,34.7159,34.35,34.35,2086,30.3474896931934,30.3526481544204,30.032736126799,30.032736126799,2385.86653235571,0.0,1.0
2021-04-05,34.9774,34.9774,34.9774,34.9774,74,30.5812816477875,30.5812816477875,30.5812816477875,30.5812816477875,84.6376430461756,0.0,1.0
2021-04-06,34.9495,34.9495,34.9495,34.9495,175,30.5568882463919,30.5568882463919,30.5568882463919,30.5568882463919,200.156588284875,0.0,1.0
2021-04-07,34.9133,34.97,34.9133,34.97,187,30.52523802666,30.5748117133671,30.52523802666,30.5748117133671,213.881611481552,0.0,1.0
2021-04-08,34.8276,34.8276,34.8276,34.8276,78,30.4503091915489,30.4503091915489,30.4503091915489,30.4503091915489,89.2126507784014,0.0,1.0
2021-04-09,35.0166,35.07,34.918,35.07,437,30.615554813906,30.6622432595878,30.5293473093324,30.6622432595878,499.819594745659,0.0,1.0
2021-04-12,35.2086,35.2086,35.2086,35.2086,13,30.7834233826496,30.7834233826496,30.7834233826496,30.7834233826496,14.8687751297336,0.0,1.0
2021-04-13,35.0937,35.1,35.0937,35.1,244,30.6829645360421,30.688472723454,30.6829645360421,30.688472723454,279.075471665769,0.0,1.0
2021-04-14,35.3256,35.3256,35.3256,35.3256,78,30.8857182917278,30.8857182917278,30.8857182917278,30.8857182917278,89.2126507784015,0.0,1.0
2021-04-15,35.4551,35.4551,35.347,35.347,478,30.9989421440836,30.9989421440836,30.904428642619,30.904428642619,546.713424000973,0.0,1.0
2021-04-16,35.6736,35.6736,35.6736,35.6736,2,31.1899800725757,31.1899800725757,31.1899800725757,31.1899800725757,2.28750386611286,0.0,1.0
2021-04-19,35.6001,36.0,35.6001,36.0,279,31.1257178861036,31.47535663944,31.1257178861036,31.47535663944,319.106789322743,0.0,1.0
2021-04-20,35.3257,35.3257,35.309,35.309,306,30.885805723274,30.885805723274,30.8712046550552,30.8712046550552,349.988091515268,0.0,1.0
2021-04-21,35.868,36.068,35.7596,35.76,6499,31.3599469984287,31.5348100908701,31.2651712023255,31.2655209285104,7433.24381293374,0.0,1.0
2021-04-22,35.4775,35.5,35.4775,35.5,413,31.018526810437,31.0381989083367,31.018526810437,31.0381989083367,472.369548352305,0.0,1.0
2021-04-23,35.7708,35.7708,35.7708,35.7708,40,31.2749635355022,31.2749635355022,31.2749635355022,31.2749635355022,45.7500773222572,0.0,1.0
2021-04-26,35.7752,36.21,35.7752,36.21,886,31.2788105235359,31.6589628865034,31.2788105235359,31.6589628865034,1013.364212688,0.0,1.0
2021-04-27,35.9144,35.94,35.9144,35.94,168,31.4005152358751,31.4228977117076,31.4005152358751,31.4228977117076,192.15032475348,0.0,1.0
2021-04-28,35.9832,35.9832,35.9832,35.9832,69,31.4606681396749,31.4606681396749,31.4606681396749,31.4606681396749,78.9188833808936,0.0,1.0
2021-04-29,36.3721,36.41,36.1881,36.1881,715,31.8006894229271,31.8338259789447,31.6398153778811,31.6398153778811,817.782632135347,0.0,1.0
2021-04-30,36.1121,36.23,36.1121,36.21,2015,31.5733674027534,31.6764491957475,31.5733674027534,31.6589628865034,2304.6601451087,0.0,1.0
2021-05-03,36.6979,36.71,36.6979,36.71,225,32.085541400514,32.0961206176067,32.085541400514,32.0961206176067,257.344184937697,0.0,1.0
2021-05-04,36.8081,36.859,36.8081,36.84,618,32.1818909644492,32.2263936214755,32.1818909644492,32.2097816276936,706.838694628873,0.0,1.0
2021-05-05,37.066,37.23,36.789,36.789,1100,32.4073769221523,32.5507646579542,32.1651915391211,32.1651915391211,1258.12712636207,0.0,1.0
2021-05-06,37.4802,37.4802,37.015,37.015,573,32.7695183865983,32.7695183865983,32.3627868335798,32.3627868335798,655.369857641334,0.0,1.0
2021-05-07,37.7672,37.7672,37.7672,37.7672,483,33.0204469242516,33.0204469242516,33.0204469242516,33.0204469242516,552.432183666255,0.0,1.0
2021-05-10,37.965,37.965,37.965,37.965,195,33.1933865226761,33.1933865226761,33.1933865226761,33.1933865226761,223.031626946004,0.0,1.0
2021-05-11,37.35,37.59,37.31,37.31,702,32.655682513419,32.8655182243486,32.6207098949307,32.6207098949307,802.913857005613,0.0,1.0
2021-05-12,36.5952,37.44,36.5952,37.4258,1942,31.9957492025454,32.7343709050176,31.9957492025454,32.7219556254543,2221.16625399559,0.0,1.0
2021-05-13,37.2987,37.2987,37.2987,37.2987,110,32.6108301302078,32.6108301302078,32.6108301302078,32.6108301302078,125.812712636207,0.0,1.0
2021-05-14,37.6757,37.79,37.6757,37.79,204,32.9404470594597,33.0403813167899,32.9404470594597,33.0403813167899,233.325394343512,0.0,1.0
2021-05-17,37.6801,37.98,37.63,37.98,342,32.9442940474934,33.2065012546092,32.9004908428369,33.2065012546092,391.163161105299,0.0,1.0
2021-05-18,37.2913,37.63,37.2913,37.63,1367,32.6043601957875,32.9004908428369,32.6043601957875,32.9004908428369,1563.50889248814,0.0,1.0
2021-05-19,36.9572,36.9572,36.767,36.767,336,32.3122513998642,32.3122513998642,32.1459565989525,32.1459565989525,384.30064950696,0.0,1.0
2021-05-20,37.0638,37.0638,37.0638,37.0638,39,32.4054534281355,32.4054534281355,32.4054534281355,32.4054534281355,44.6063253892006,0.0,1.0
2021-05-21,37.2257,37.2257,37.2257,37.2257,28,32.5470051014667,32.5470051014667,32.5470051014667,32.5470051014667,32.02505412558,0.0,1.0
2021-05-24,37.3779,37.79,37.3779,37.79,301,32.6800759148146,33.0403813167899,32.6800759148146,33.0403813167899,344.269331849985,0.0,1.0
2021-05-25,36.8268,36.8268,36.8268,36.8268,49,32.1982406635925,32.1982406635925,32.1982406635925,32.1982406635925,56.043844719765,0.0,1.0
2021-05-26,37.0952,37.0952,37.08,37.09,1070,32.4329069336487,32.4329069336487,32.4196173386232,32.4283604932453,1223.81456837038,0.0,1.0
2021-05-27,37.2915,37.2915,37.2915,37.2915,32,32.6045350588799,32.6045350588799,32.6045350588799,32.6045350588799,36.6000618578057,0.0,1.0
2021-05-28,37.264,37.39,37.18,37.18,225,32.5804913836692,32.6906551319073,32.5070488848439,32.5070488848439,257.344184937697,0.0,1.0
2021-06-01,37.5306,37.95,37.5306,37.95,647,32.8135838858935,33.180271790743,32.8135838858935,33.180271790743,740.00750068751,0.0,1.0
2021-06-02,37.5956,38.01,37.5956,38.01,351,32.870414390937,33.2327307184754,32.870414390937,33.2327307184754,401.456928502806,0.0,1.0
2021-06-03,37.6467,37.719,37.59,37.64,1461,32.9150919110557,32.9783049189733,32.8655182243486,32.9092339974589,1671.02157419544,0.0,1.0
2021-06-04,37.8238,38.21,37.72,38.21,949,33.0699331794125,33.4075938109167,32.9791792344355,33.4075938109167,1085.42058447055,0.0,1.0
2021-06-07,37.69,37.69,37.69,37.69,20,32.9529497705693,32.9529497705693,32.9529497705693,32.9529497705693,22.8750386611286,0.0,1.0
2021-06-08,37.8043,37.8043,37.639,37.639,186,33.0528840278995,33.0528840278995,32.9083596819967,32.9083596819967,212.737859548496,0.0,1.0
2021-06-09,37.521,37.635,37.521,37.635,148,32.8051904574563,32.9048624201479,32.8051904574563,32.9048624201479,169.275286092352,0.0,1.0
2021-06-10,37.4428,37.4428,37.4428,37.4428,115,32.7368189883118,32.7368189883118,32.7368189883118,32.7368189883118,131.531472301489,0.0,1.0
2021-06-11,37.539,37.67,37.539,37.6,931,32.8209281357761,32.9354634613251,32.8209281357761,32.8742613789707,1064.83304967553,0.0,1.0
2021-06-14,37.2678,37.2678,37.2678,37.2678,67,32.5838137824256,32.5838137824256,32.5838137824256,32.5838137824256,76.6313795147808,0.0,1.0
2021-06-15,37.3368,37.3368,37.3368,37.3368,29,32.6441415493179,32.6441415493179,32.6441415493179,32.6441415493179,33.1688060586364,0.0,1.0
2021-06-16,37.0301,37.25,37.0301,37.0541,2078,32.3759889970591,32.5682509671983,32.3759889970591,32.396972568152,2376.71651689126,0.0,1.0
2021-06-17,36.2771,36.89,36.2771,36.89,1069,31.7176294540175,32.2534974008039,31.7176294540175,32.2534974008039,1222.67081643732,0.0,1.0
2021-06-18,35.516,35.79,35.516,35.69,1298,31.052187955732,31.2917503923766,31.052187955732,31.2043188461559,1484.59000910724,0.0,1.0
2021-06-21,36.2091,36.2091,36.2091,36.2091,45,31.6581760025874,31.6581760025874,31.6581760025874,31.6581760025874,51.4688369875393,0.0,1.0
2021-06-22,36.2232,36.389,36.1893,36.1893,1244,31.6705038506045,31.8154653542384,31.6408645564357,31.6408645564357,1422.8274047222,0.0,1.0
2021-06-23,36.1216,36.1216,36.1216,36.1216,294,31.5816733996443,31.5816733996443,31.5816733996443,31.5816733996443,336.26306831859,0.0,1.0
2021-06-24,36.1141,36.1141,36.1141,36.1141,22,31.7665736335918,31.7665736335918,31.7665736335918,31.7665736335918,25.0108875185657,0.21898,1.0
2021-06-25,36.4011,36.4011,36.33,36.33,322,32.0190236914041,32.0190236914041,31.9564829279531,31.9564829279531,366.068444589917,0.0,1.0
2021-06-28,36.1757,36.1757,36.1757,36.1757,70,31.8207580362442,31.8207580362442,31.8207580362442,31.8207580362442,79.5800966499818,0.0,1.0
2021-06-29,36.0647,36.0647,35.55,35.55,420,31.7231205574387,31.7231205574387,31.2703817255362,31.2703817255362,477.480579899892,0.0,1.0
2021-06-30,36.2565,36.2565,36.2565,36.2565,251,31.8918310838792,31.8918310838792,31.8918310838792,31.8918310838792,285.351489416363,0.0,1.0
2021-07-01,36.4503,36.4503,36.4503,36.4503,114,32.062300844172,32.062300844172,32.062300844172,32.062300844172,129.601871687113,0.0,1.0
2021-07-02,36.4821,36.4821,36.4821,36.4821,4,32.0902726624244,32.0902726624244,32.0902726624244,32.0902726624244,4.54743409428467,0.0,1.0
2021-07-06,35.9997,36.83,35.76,36.83,4156,31.6659454572373,32.3962913910408,31.4551012800331,32.3962913910408,4724.78402396178,0.0,1.0
2021-07-07,36.1496,36.29,35.7706,35.7706,1206,31.797800034471,31.9212982509061,31.4644252194505,31.4644252194505,1371.05137942683,0.0,1.0
2021-07-08,35.7059,35.83,35.7059,35.75,634,31.407514004327,31.5166744648654,31.407514004327,31.4463051107713,720.768303944121,0.0,1.0
2021-07-09,36.3563,36.4,36.25,36.4,1236,31.9796168531115,32.0180561127854,31.886113573859,32.0180561127854,1405.15713513396,0.0,1.0
2021-07-12,36.3121,36.53,35.6,35.6,855,31.9407377849745,32.1324063131882,31.314362571845,31.314362571845,972.014037653351,0.0,1.0
2021-07-13,36.0675,36.28,36.0675,36.28,574,31.725583484832,31.9125020816443,31.725583484832,31.9125020816443,652.556792529852,0.0,1.0
2021-07-14,35.9609,36.17,35.9609,36.14,727,31.6318163205017,31.815744219765,31.6318163205017,31.7893557119797,826.496146636241,0.0,1.0
2021-07-15,35.945,35.96,35.945,35.96,174,31.6178304113755,31.6310246652682,31.6178304113755,31.6310246652682,197.813383101384,0.0,1.0
2021-07-16,35.6487,35.9012,35.6487,35.8121,744,31.3571999161498,31.5793031900091,31.3571999161498,31.5009293218868,845.822741536949,0.0,1.0
2021-07-19,34.8946,34.98,34.89,34.98,414,30.6938807921209,30.7690000776163,30.6898345542605,30.7690000776163,470.659428758463,0.0,1.0
2021-07-20,35.4623,35.4623,35.4623,35.4623,1,31.1932393211107,31.1932393211107,31.1932393211107,31.1932393211107,1.13685852357117,0.0,1.0
2021-07-21,35.7653,35.7653,35.7653,35.7653,62,31.4597632497418,31.4597632497418,31.4597632497418,31.4597632497418,70.4852284614125,0.0,1.0
2021-07-22,35.3771,35.6,35.3771,35.6,108,31.1182959590005,31.314362571845,31.1182959590005,31.314362571845,122.780720545686,0.0,1.0
2021-07-23,35.7428,35.7428,35.585,35.585,451,31.4399718689029,31.4399718689029,31.3011683179524,31.3011683179524,512.723194130597,0.0,1.0
2021-07-26,36.0536,36.1299,35.8301,35.8301,6657,31.7133568095582,31.7804715810254,31.516762426558,31.516762426558,7568.06719141327,0.0,1.0
2021-07-27,35.893,35.9,35.84,35.9,2374,31.5720903312144,31.5782476496976,31.5254706341271,31.5782476496976,2698.90213495796,0.0,1.0
2021-07-28,35.8334,35.9701,35.59,35.6527,7637,31.5196651624144,31.6399087962225,31.3055664025833,31.3607183838545,8682.18854451301,0.0,1.0
2021-07-29,36.2818,36.2818,35.76,35.76,638,31.9140853921114,31.9140853921114,31.4551012800331,31.4551012800331,725.315738038406,0.0,1.0
2021-07-30,36.0078,36.0078,36.0078,36.0078,107,31.6730703543394,31.6730703543394,31.6730703543394,31.6730703543394,121.643862022115,0.0,1.0
2021-08-02,35.9609,35.9609,35.9609,35.9609,38,31.6318163205017,31.6318163205017,31.6318163205017,31.6318163205017,43.2006238957045,0.0,1.0
2021-08-03,36.2992,36.2992,36.2992,36.2992,487,31.9293907266269,31.9293907266269,31.9293907266269,31.9293907266269,553.650100979159,0.0,1.0
2021-08-04,35.8496,35.8496,35.83,35.83,485,31.5339149566184,31.5339149566184,31.5166744648654,31.5166744648654,551.376383932017,0.0,1.0
2021-08-05,36.0021,36.0021,35.6,35.6,1043,31.6680565378602,31.6680565378602,31.314362571845,31.314362571845,1185.74344008473,0.0,1.0
2021-08-06,36.2841,36.2841,36.08,36.08,239,31.9161085110416,31.9161085110416,31.7365786964092,31.7365786964092,271.70918713351,0.0,1.0
2021-08-09,36.2903,36.2903,36.2903,36.2903,72,31.9215621359839,31.9215621359839,31.9215621359839,31.9215621359839,81.8538136971242,0.0,1.0
2021-08-10,36.5223,36.5402,36.5223,36.5402,253,32.1256332628566,32.1413784058351,32.1256332628566,32.1413784058351,287.625206463506,0.0,1.0
2021-08-11,37.0289,37.0289,36.8673,36.8673,950,32.5712471976571,32.5712471976571,32.4291011023871,32.4291011023871,1080.01559739261,0.0,1.0
2021-08-12,36.9449,36.9449,36.9449,36.9449,135,32.4973593758583,32.4973593758583,32.4973593758583,32.4973593758583,153.475900682108,0.0,1.0
2021-08-13,36.7701,36.7701,36.7701,36.7701,46,32.3436023371629,32.3436023371629,32.3436023371629,32.3436023371629,52.2954920842737,0.0,1.0
2021-08-16,37.0001,37.06,37.0001,37.06,530,32.5459142301832,32.5986032840611,32.5459142301832,32.5986032840611,602.53501749272,0.0,1.0
2021-08-17,36.7635,36.7635,36.6126,36.6126,135,32.3377968654501,32.3377968654501,32.2050626712902,32.2050626712902,153.475900682108,0.0,1.0
2021-08-18,36.3928,36.48,36.28,36.48,480,32.0117228709169,32.0884254668794,31.9125020816443,32.0884254668794,545.692091314161,0.0,1.0
2021-08-19,36.0776,36.0776,36.0776,36.0776,41,31.7344676157864,31.7344676157864,31.7344676157864,31.7344676157864,46.6111994664179,0.0,1.0
2021-08-20,36.3686,36.3686,36.3199,36.3199,669,31.9904361413034,31.9904361413034,31.9475987969987,31.9475987969987,760.558352269113,0.0,1.0
2021-08-23,36.627,36.6889,36.627,36.6889,1021,32.2177291550272,32.2721774427574,32.2177291550272,32.2721774427574,1160.73255256616,0.0,1.0
2021-08-24,36.7705,36.7705,36.7705,36.7705,150,32.3439541839333,32.3439541839333,32.3439541839333,32.3439541839333,170.528778535676,0.0,1.0
2021-08-25,36.9524,36.9524,36.9524,36.9524,12,32.5039565028047,32.5039565028047,32.5039565028047,32.5039565028047,13.642302282854,0.0,1.0
2021-08-26,36.6442,36.95,36.6442,36.95,204,32.2328585661574,32.5018454221818,32.2328585661574,32.5018454221818,231.919138808518,0.0,1.0
2021-08-27,36.9212,36.9212,36.92,36.92,108,32.476512454708,32.476512454708,32.4754569143966,32.4754569143966,122.780720545686,0.0,1.0
2021-08-30,36.63,36.92,36.63,36.72,2437,32.2203680058057,32.4754569143966,32.2203680058057,32.2995335291615,2770.52422194294,0.0,1.0
2021-08-31,36.875,36.875,36.875,36.875,72,32.4358741527187,32.4358741527187,32.4358741527187,32.4358741527187,81.8538136971241,0.0,1.0
2021-09-01,36.74,36.7763,36.74,36.7763,220,32.317125867685,32.3490559621052,32.317125867685,32.3490559621052,250.108875185657,0.0,1.0
2021-09-02,36.8646,36.8646,36.8646,36.8646,57,32.4267261366865,32.4267261366865,32.4267261366865,32.4267261366865,64.8009358435566,0.0,1.0
2021-09-03,36.9168,36.9168,36.9168,36.9168,13,32.4726421402328,32.4726421402328,32.4726421402328,32.4726421402328,14.7791608064252,0.0,1.0
2021-09-07,36.5073,36.67,36.5073,36.67,127,32.112439008964,32.2555526828527,32.112439008964,32.2555526828527,144.381032493538,0.0,1.0
2021-09-08,36.4356,36.4356,36.38,36.38,444,32.0493704753572,32.0493704753572,32.0004637742618,32.0004637742618,504.765184465599,0.0,1.0
2021-09-09,36.4259,36.749,36.4259,36.61,344,32.0408381911733,32.3250424200206,32.0408381911733,32.2027756672822,391.079332108482,0.0,1.0
2021-09-10,36.2151,36.519,36.2151,36.3,1078,31.8554149431355,32.1227305270002,31.8554149431355,31.9300944201678,1225.53348840972,0.0,1.0
2021-09-13,36.4086,36.4086,36.0949,36.0949,3933,32.0256208183505,32.0256208183505,31.7496849886092,31.7496849886092,4471.2645732054,0.0,1.0
2021-09-14,36.12,36.12,36.12,36.12,5,31.7717633734562,31.7717633734562,31.7717633734562,31.7717633734562,5.68429261785585,0.0,1.0
2021-09-15,36.5601,36.5601,36.5601,36.5601,16,32.158882782666,32.158882782666,32.158882782666,32.158882782666,18.1897363771387,0.0,1.0
2021-09-16,36.379,36.41,36.379,36.41,739,31.9995841573357,32.0268522820471,31.9995841573357,32.0268522820471,840.138448919093,0.0,1.0
2021-09-17,36.103,36.103,36.103,36.103,5,31.7568098857113,31.7568098857113,31.7568098857113,31.7568098857113,5.68429261785584,0.0,1.0
2021-09-20,35.5051,35.5051,35.5051,35.5051,283,31.230886925551,31.230886925551,31.230886925551,31.230886925551,321.730962170641,0.0,1.0
2021-09-21,35.3755,35.3755,35.3755,35.3755,77,31.1168885719186,31.1168885719186,31.1168885719186,31.1168885719186,87.5381063149801,0.0,1.0
2021-09-22,35.7156,35.7156,35.7156,35.7156,75,31.4160462885109,31.4160462885109,31.4160462885109,31.4160462885109,85.2643892678377,0.0,1.0
2021-09-23,36.0316,36.3776,36.0316,36.3776,213,31.6940052371823,31.998352693639,31.6940052371823,31.998352693639,242.150865520659,0.0,1.0
2021-09-24,36.0071,36.0071,36.0071,36.0071,4,31.8783553525702,31.8783553525702,31.8783553525702,31.8783553525702,4.518062441022,0.23408,1.0
2021-09-27,36.3234,36.49,35.88,36.34,3855,32.158386896294,32.3058837511292,31.765829240628,32.1730834616617,4354.28267753495,0.0,1.0
2021-09-28,35.8801,36.01,35.8801,36.01,326,31.7659177741543,31.8809228248332,31.7659177741543,31.8809228248332,368.222088943294,0.0,1.0
2021-09-29,36.0542,36.16,35.875,35.875,465,31.920054643463,32.0137231143007,31.7614025643125,31.7614025643125,525.224758768807,0.0,1.0
2021-09-30,35.5957,35.61,35.5957,35.61,367,31.5141284253239,31.5267887195865,31.5141284253239,31.5267887195865,414.532228963769,0.0,1.0
2021-10-01,35.9063,35.9063,35.8,35.8,195,31.789113558048,31.789113558048,31.6950024195787,31.6950024195787,220.255543999823,0.0,1.0
2021-10-04,35.8368,35.8368,35.8368,35.8368,121,31.7275827572614,31.7275827572614,31.7275827572614,31.7275827572614,136.671388840916,0.0,1.0
2021-10-05,36.2327,36.365,36.08,36.08,2229,32.0780869879293,32.1952168432396,31.9428962932514,31.9428962932514,2517.69029525951,0.0,1.0
2021-10-06,36.2368,36.2368,36.2368,36.2368,25,32.0817168625081,32.0817168625081,32.0817168625081,32.0817168625081,28.2378902563875,0.0,1.0
2021-10-07,36.4597,36.4597,36.4597,36.4597,40,32.2790580926568,32.2790580926568,32.2790580926568,32.2790580926568,45.18062441022,0.0,1.0
2021-10-08,36.5943,36.5943,36.5943,36.5943,40,32.3982242190723,32.3982242190723,32.3982242190723,32.3982242190723,45.18062441022,0.0,1.0
2021-10-11,36.4564,36.4564,36.4564,36.4564,328,32.2761364862885,32.2761364862885,32.2761364862885,32.2761364862885,370.481120163804,0.0,1.0
2021-10-12,36.3674,36.3674,36.3674,36.3674,11,32.1973416478711,32.1973416478711,32.1973416478711,32.1973416478711,12.4246717128105,0.0,1.0
2021-10-13,36.398,36.398,36.12,36.12,10428,32.2244329069225,32.2244329069225,31.978309703776,31.978309703776,11778.5887837444,0.0,1.0
2021-10-14,36.8585,36.9847,36.71,36.87,1277,32.6321297955877,32.7438591057931,32.5006575090149,32.6423111511136,1442.39143429628,0.0,1.0
2021-10-15,37.1516,37.1516,37.1516,37.1516,52,32.8916215612073,32.8916215612073,32.8916215612073,32.8916215612073,58.734811733286,0.0,1.0
2021-10-18,36.956,36.956,36.956,36.956,236,32.7184499837416,32.7184499837416,32.7184499837416,32.7184499837416,266.565684020298,0.0,1.0
2021-10-19,37.231,37.231,36.95,37.07,866,32.9619171810987,32.9619171810987,32.7131379721629,32.8193782037369,978.160518481264,0.0,1.0
2021-10-20,37.4481,37.63,37.4481,37.59,517,33.1541234667214,33.3151659510823,33.1541234667214,33.2797525405576,583.959570502093,0.0,1.0
2021-10-21,37.4081,37.4081,37.24,37.265,745,33.1187100561967,33.1187100561967,32.9698851984668,32.9920185800447,841.489129640348,0.0,1.0
2021-10-22,37.5128,37.5128,37.5128,37.5128,745,33.211404658245,33.211404658245,33.211404658245,33.211404658245,841.489129640348,0.0,1.0
2021-10-25,37.5469,37.5469,37.5469,37.5469,84,33.2415945907173,33.2415945907173,33.2415945907173,33.2415945907173,94.879311261462,0.0,1.0
2021-10-26,37.497,37.497,37.497,37.497,35,33.1974163610878,33.1974163610878,33.1974163610878,33.1974163610878,39.5330463589425,0.0,1.0
2021-10-27,37.0,37.0,37.0,37.0,164,32.7574047353188,32.7574047353188,32.7574047353188,32.7574047353188,185.240560081902,0.0,1.0
2021-10-28,37.0958,37.0958,37.07,37.07,261,32.8422198535253,32.8422198535253,32.8193782037369,32.8193782037369,294.803574276686,0.0,1.0
2021-10-29,37.068,37.11,36.98,37.1092,2038,32.8176075332107,32.8547916142616,32.7396980300564,32.8540833460511,2301.95281370071,0.0,1.0
2021-11-01,37.311,37.311,37.311,37.311,1,33.0327440021481,33.0327440021481,33.0327440021481,33.0327440021481,1.1295156102555,0.0,1.0
2021-11-02,37.3193,37.3298,37.2,37.2,1855,33.0400922848319,33.0493883050947,32.9344717879421,32.9344717879421,2095.25145702396,0.0,1.0
2021-11-03,37.3887,37.3887,37.06,37.06,4234,33.1015345520922,33.1015345520922,32.8105248511058,32.8105248511058,4782.3690938218,0.0,1.0
2021-11-04,37.2613,37.27,37.2613,37.27,146,32.9887428395712,32.9964452563603,32.9887428395712,32.9964452563603,164.909279097303,0.0,1.0
2021-11-05,37.36,37.44,37.0,37.0,636,33.0761254300408,33.1469522510901,32.7574047353188,32.7574047353188,718.371928122498,0.0,1.0
2021-11-08,37.4931,37.4931,37.4931,37.4931,323,33.1939635535616,33.1939635535616,33.1939635535616,33.1939635535616,364.833542112527,0.0,1.0
2021-11-09,37.5314,37.5314,37.43,37.43,503,33.227871894139,33.227871894139,33.138098898459,33.138098898459,568.146351958517,0.0,1.0
2021-11-10,37.4999,37.5945,37.4999,37.5945,2270,33.1999838333508,33.2837365492417,33.1999838333508,33.2837365492417,2564.00043527999,0.0,1.0
2021-11-11,37.6107,37.6107,37.6107,37.6107,4,33.2980789805042,33.2980789805042,33.2980789805042,33.2980789805042,4.518062441022,0.0,1.0
2021-11-12,37.7214,37.7214,37.72,37.72,176,33.3960855941312,33.3960855941312,33.3948461247628,33.3948461247628,198.794747404968,0.0,1.0
2021-11-15,37.7381,37.876,37.7381,37.876,810,33.4108706930252,33.532958425809,33.4108706930252,33.532958425809,914.907644306956,0.0,1.0
2021-11-16,37.7237,37.92,37.7237,37.92,171,33.3981218652363,33.5719131773862,33.3981218652363,33.5719131773862,193.147169353691,0.0,1.0
2021-11-17,37.4421,37.4421,37.4421,37.4421,7,33.1488114551427,33.1488114551427,33.1488114551427,33.1488114551427,7.9066092717885,0.0,1.0
2021-11-18,37.235,37.235,37.235,37.235,126,32.9654585221512,32.9654585221512,32.9654585221512,32.9654585221512,142.318966892193,0.0,1.0
2021-11-19,36.8953,36.93,36.8953,36.93,2931,32.6647101332704,32.6954312669006,32.6647101332704,32.6954312669006,3310.61025365888,0.0,1.0
2021-11-22,37.3508,37.3508,37.3508,37.3508,68,33.0679803456201,33.0679803456201,33.0679803456201,33.0679803456201,76.8070614973741,0.0,1.0
2021-11-23,37.517,37.517,37.517,37.517,68,33.2151230663501,33.2151230663501,33.2151230663501,33.2151230663501,76.8070614973741,0.0,1.0
2021-11-24,37.5544,37.5544,37.5544,37.5544,60,33.2482346051907,33.2482346051907,33.2482346051907,33.2482346051907,67.77093661533,0.0,1.0
2021-11-26,36.7405,36.7405,36.7405,36.7405,8,32.52766023454,32.52766023454,32.52766023454,32.52766023454,9.036124882044,0.0,1.0
2021-11-29,36.8481,36.8481,36.8481,36.8481,58,32.6229223088513,32.6229223088513,32.6229223088513,32.6229223088513,65.5119053948191,0.0,1.0
2021-11-30,35.8959,36.09,35.8959,36.09,262,31.7799060713116,31.9517496458826,31.7799060713116,31.9517496458826,295.933089886941,0.0,1.0
2021-12-01,35.6849,36.54,35.6849,36.54,454111,31.593100330794,32.3501505142851,31.593100330794,32.3501505142851,512925.463288735,0.0,1.0
2021-12-02,36.3859,36.585,35.14,35.14,890,32.2137203502388,32.3899906011253,31.1106811459217,31.1106811459217,1005.2688931274,0.0,1.0
2021-12-03,36.4858,36.4858,36.375,36.375,169,32.3021653430241,32.3021653430241,32.2040701958708,32.2040701958708,190.88813813318,0.0,1.0
2021-12-06,37.0157,37.0157,37.0157,37.0157,220,32.7713044989497,32.7713044989497,32.7713044989497,32.7713044989497,248.49343425621,0.0,1.0
2021-12-07,37.3648,37.3648,37.2,37.2,174,33.0803750393037,33.0803750393037,32.9344717879421,32.9344717879421,196.535716184457,0.0,1.0
2021-12-08,37.3601,37.3601,37.3601,37.3601,256,33.0762139635671,33.0762139635671,33.0762139635671,33.0762139635671,289.155996225408,0.0,1.0
2021-12-09,37.2812,37.2812,37.2812,37.2812,7,33.0063610113072,33.0063610113072,33.0063610113072,33.0063610113072,7.9066092717885,0.0,1.0
2021-12-10,37.4987,37.4987,37.4987,37.4987,2,33.1989214310351,33.1989214310351,33.1989214310351,33.1989214310351,2.259031220511,0.0,1.0
2021-12-13,37.2983,37.2983,37.04,37.27,478,33.0215002443065,33.0215002443065,32.7928181458434,32.9964452563603,539.908461702129,0.0,1.0
2021-12-14,37.2474,37.2474,37.2474,37.2474,52,32.9764366794138,32.9764366794138,32.9764366794138,32.9764366794138,58.7348117332861,0.0,1.0
2021-12-15,37.6066,37.6066,37.6066,37.6066,74,33.2944491059254,33.2944491059254,33.2944491059254,33.2944491059254,83.584155158907,0.0,1.0
2021-12-16,37.9492,38.02,37.9492,38.02,131,33.5977649670692,33.6604467036978,33.5977649670692,33.6604467036978,147.96654494347,0.0,1.0
2021-12-17,37.3686,37.3686,37.3686,37.3686,3,33.0837393133036,33.0837393133036,33.0837393133036,33.0837393133036,3.3885468307665,0.0,1.0
2021-12-20,36.5145,36.5145,36.5,36.5,191,32.6381323686717,32.6381323686717,32.6251716840301,32.6251716840301,213.68469927202,0.35078,1.0
2021-12-21,37.0601,37.29,36.94,36.94,71731,33.1258116473239,33.3313055369173,33.0184614248787,33.0184614248787,80250.3516412633,0.0,1.0
2021-12-22,37.2175,37.3,37.09,37.12,521,33.2665021137093,33.3402439401184,33.1525374728952,33.1793526824985,582.878158747239,0.0,1.0
2021-12-23,37.5006,37.6,37.5006,37.51,615,33.5195483083326,33.6083960361515,33.5195483083326,33.5279504073416,688.042356294724,0.0,1.0
2021-12-27,37.8625,37.8625,37.46,37.86,958,33.8430291201805,33.8430291201805,33.4832583913361,33.8407945193802,1071.77980053715,0.0,1.0
2021-12-28,38.0504,38.22,38.02,38.21,2607,34.0109817163293,34.16257703462,33.9838089705979,34.1536386314189,2916.62832985422,0.0,1.0
2021-12-29,38.1896,38.2,38.15,38.15,477,34.1354042888886,34.1447002282178,34.1000082122123,34.1000082122123,533.652364150543,0.0,1.0
2021-12-30,38.1207,38.28,38.1207,38.28,330,34.073818690833,34.2162074538266,34.073818690833,34.2162074538266,369.193459475219,0.0,1.0
2021-12-31,38.1993,38.31,38.1993,38.24,4100,34.1440745399937,34.2430226634299,34.1440745399937,34.1804538410222,4586.94904196483,0.0,1.0
2022-01-03,38.3573,38.46,38.22,38.42,14475,34.2853013105711,34.3770987114465,34.16257703462,34.3413450986421,16194.1676542539,0.0,1.0
2022-01-04,39.0159,39.0159,38.8,38.8,320,34.8739845453959,34.8739845453959,34.681004420284,34.681004420284,358.00577888506,0.0,1.0
2022-01-05,38.7973,39.29,38.7973,39.29,1496,34.6785910514197,35.1189861771381,34.6785910514197,35.1189861771381,1673.67701628766,0.0,1.0
2022-01-06,38.9192,39.11,38.9192,39.01,680,34.7875501864412,34.9580949195183,34.7875501864412,34.8687108875072,760.762280130753,0.0,1.0
2022-01-07,39.3339,39.48,39.0,39.0,11493,35.158225767191,35.2888158379591,34.8597724843061,34.8597724843061,12858.0013022687,0.0,1.0
2022-01-10,39.1957,39.27,38.83,38.83,1904,35.0346970349517,35.1011093707359,34.7078196298873,34.7078196298873,2130.13438436611,0.0,1.0
2022-01-11,39.4073,39.4073,39.225,39.225,1106,35.2238336466871,35.2238336466871,35.060886556331,35.060886556331,1237.35747327149,0.0,1.0
2022-01-12,39.5218,39.565,39.5218,39.53,637,35.3261783633397,35.3647922651685,35.3261783633397,35.3335078539646,712.655253593074,0.0,1.0
2022-01-13,39.4509,39.5801,38.84,38.84,722,35.2628050846439,35.3782892540022,34.7167580330885,34.7167580330885,807.750538609417,0.0,1.0
2022-01-14,39.5719,39.5719,39.5719,39.5719,55,35.3709597633773,35.3709597633773,35.3709597633773,35.3709597633773,61.5322432458697,0.0,1.0
2022-01-18,39.0708,39.27,38.8701,38.8701,1191,34.9230563789699,35.1011093707359,34.7436626267238,34.7436626267238,1332.45275828783,0.0,1.0
2022-01-19,38.8597,38.8597,38.8597,38.8597,16,34.7343666873946,34.7343666873946,34.7343666873946,34.7343666873946,17.900288944253,0.0,1.0
2022-01-20,38.3525,39.17,38.3525,39.09,1021,34.2810108770346,35.0117253387249,34.2810108770346,34.9402181131161,1142.26218825515,0.0,1.0
2022-01-21,37.9565,38.6,37.84,38.6,1917,33.9270501102709,34.5022363562619,33.822917712978,34.5022363562619,2144.67836913331,0.0,1.0
2022-01-24,38.1802,38.1802,37.2701,37.2701,1041,34.1270021898796,34.1270021898796,33.3135181145471,33.3135181145471,1164.63754943546,0.0,1.0
2022-01-25,38.0793,38.29,38.0793,38.29,222,34.0368137015805,34.2251458570277,34.0368137015805,34.2251458570277,248.36650910151,0.0,1.0
2022-01-26,37.8962,37.8962,37.8962,37.8962,15,33.8731515389682,33.8731515389682,33.8731515389682,33.8731515389682,16.7815208852372,0.0,1.0
2022-01-27,37.7852,37.95,37.7852,37.95,191,33.773935263436,33.9212401481902,33.773935263436,33.9212401481902,213.68469927202,0.0,1.0
2022-01-28,38.0707,38.0707,37.11,37.11,975,34.0291266748275,34.0291266748275,33.1704142792974,33.1704142792974,1090.79885754042,0.0,1.0
2022-01-31,38.3536,38.3536,38.13,38.3,913,34.2819941013867,34.2819941013867,34.0821314058101,34.2340842602288,1021.43523788144,0.0,1.0
2022-02-01,38.6243,38.7599,38.18,38.19,6001,34.5239566760406,34.6451614234476,34.1268234218156,34.1357618250167,6713.7271221539,0.0,1.0
2022-02-02,38.8845,38.8845,38.6007,38.6007,347,34.7565339273334,34.7565339273334,34.502862044486,34.502862044486,388.212516478487,0.0,1.0
2022-02-03,38.6337,38.6535,38.6337,38.6535,1331,34.5323587750497,34.5500568133879,34.5323587750497,34.5500568133879,1489.08028655005,0.0,1.0
2022-02-04,38.5624,38.79,38.5624,38.79,779,34.4686279602258,34.6720660170829,34.4686279602258,34.6720660170829,871.520317973318,0.0,1.0
2022-02-07,38.6482,38.6482,38.6482,38.6482,9,34.5453194596913,34.5453194596913,34.5453194596913,34.5453194596913,10.0689125311423,0.0,1.0
2022-02-08,38.9982,38.9982,38.79,38.79,463,34.8581635717299,34.8581635717299,34.6720660170829,34.6720660170829,517.989611324322,0.0,1.0
2022-02-09,39.2839,39.4,39.2839,39.4,257,35.1135337511855,35.2173086123503,35.1135337511855,35.2173086123503,287.523391167064,0.0,1.0
2022-02-10,38.551,39.2299,38.551,39.07,18563,34.4584381805765,35.0652663738995,34.4584381805765,34.9223413067138,20767.6914795106,0.0,1.0
2022-02-11,38.5174,38.7,38.5174,38.62,548,34.4284051458208,34.591620388273,34.4284051458208,34.5201131626642,613.084896340666,0.0,1.0
2022-02-14,38.1589,38.1589,37.88,37.88,218,34.1079633910612,34.1079633910612,33.8586713257825,33.8586713257825,243.891436865448,0.0,1.0
2022-02-15,38.3714,38.3714,38.3714,38.3714,67,34.2979044590847,34.2979044590847,34.2979044590847,34.2979044590847,74.9574599540595,0.0,1.0
2022-02-16,38.4642,38.4642,38.4642,38.4642,6,34.380852840791,34.380852840791,34.380852840791,34.380852840791,6.71260835409487,0.0,1.0
2022-02-17,38.1113,38.1113,38.1113,38.1113,36,34.065416591824,34.065416591824,34.065416591824,34.065416591824,40.2756501245693,0.0,1.0
2022-02-18,37.9932,38.12,37.9932,38.12,189,33.959854050019,34.0731930026089,33.959854050019,34.0731930026089,211.447163153988,0.0,1.0
2022-02-22,37.5379,37.5379,37.5379,37.5379,91,33.5528885522727,33.5528885522727,33.5528885522727,33.5528885522727,101.807893370439,0.0,1.0
2022-02-23,37.1188,37.1188,37.1188,37.1188,55,33.1782800741144,33.1782800741144,33.1782800741144,33.1782800741144,61.5322432458697,0.0,1.0
2022-02-24,37.0225,37.0225,36.21,36.6013,920,33.0922032512878,33.0922032512878,32.3659579911981,32.7157177084573,1029.26661429455,0.0,1.0
2022-02-25,38.1005,38.1005,38.1005,38.1005,200,34.0557631163668,34.0557631163668,34.0557631163668,34.0557631163668,223.753611803163,0.0,1.0
2022-02-28,38.4,38.4,37.72,37.8361,1659,34.3234682922399,34.3234682922399,33.7156568745648,33.8194317357296,1856.03620990723,0.0,1.0
2022-03-01,37.39,37.41,37.39,37.41,286,33.4206895689283,33.4385663753306,33.4206895689283,33.4385663753306,319.967664878523,0.0,1.0
2022-03-02,38.3,38.3,37.97,37.97,577,34.2340842602288,34.2340842602288,33.9391169545924,33.9391169545924,645.529170052125,0.0,1.0
2022-03-03,38.81,38.81,38.53,38.8,406,34.6899428234851,34.6899428234851,34.4396675338542,34.681004420284,454.219831960421,0.0,1.0
2022-03-04,38.51,38.51,38.34,38.4621,2041,34.421790727452,34.421790727452,34.2698378730332,34.3789757761187,2283.40560845128,0.0,1.0
2022-03-07,37.9,38.21,37.86,38.1117,4090,33.8765481321847,34.1536386314189,33.8407945193802,34.065774127952,4575.76136137467,0.0,1.0
2022-03-08,37.587,37.68,37.5865,37.68,419,33.5967761119901,33.6799032617604,33.59632919183,33.6799032617604,468.763816727626,0.0,1.0
2022-03-09,37.971,38.115,37.971,38.115,237,33.9400107949125,34.0687238010084,33.9400107949125,34.0687238010084,265.148029986748,0.0,1.0
2022-03-10,37.8416,37.8416,37.83,37.83,151,33.8243478574902,33.8243478574902,33.8139793097769,33.8139793097769,168.933976911388,0.0,1.0
2022-03-11,37.6802,37.6802,37.6802,37.6802,36,33.6800820298244,33.6800820298244,33.6800820298244,33.6800820298244,40.2756501245693,0.0,1.0
2022-03-14,37.6886,37.6886,37.6886,37.6886,38,33.6875902885133,33.6875902885133,33.6875902885133,33.6875902885133,42.5131862426009,0.0,1.0
2022-03-15,38.052,38.052,37.53,37.62,42278,34.0124118608414,34.0124118608414,33.5458272137438,33.6262728425537,47299.2759990706,0.0,1.0
2022-03-16,38.1514,38.18,38.0,38.15,5253,34.1012595886604,34.1268234218156,33.9659321641957,34.1000082122123,5876.88861401007,0.0,1.0
2022-03-17,38.6144,38.68,38.05,38.08,2191,34.5151076568715,34.5737435818708,34.0106241802012,34.0374393898045,2451.22081730365,0.0,1.0
2022-03-18,38.8226,38.8226,38.46,38.49,1840,34.7012052115185,34.7012052115185,34.3770987114465,34.4039139210498,2058.5332285891,0.0,1.0
2022-03-21,38.897,39.09,38.73,39.09,435,34.7677069313347,34.9402181131161,34.6184355978763,34.9402181131161,486.664105671879,0.0,1.0
2022-03-22,39.1052,39.14,39.005,39.02,3486,34.9538044859817,34.9849101291216,34.8642416859067,34.8776492907083,3900.02545372913,0.0,1.0
2022-03-23,38.8157,39.04,38.8157,39.04,1484,34.6950377133098,34.8955260971105,34.6950377133098,34.8955260971105,1660.25179957947,0.0,1.0
2022-03-24,39.1497,39.1497,38.83,38.83,305,34.9935803802266,34.9935803802266,34.7078196298873,34.7078196298873,341.224257999823,0.0,1.0
2022-03-25,39.3352,39.3352,38.93,38.93,392,35.3899091781636,35.3899091781636,35.0253504318246,35.0253504318246,435.700423032284,0.2579,1.0
2022-03-28,39.1188,39.1188,38.88,38.96,8275,35.1952139345611,35.1952139345611,34.9803653940237,35.0523414545052,9197.50255253099,0.0,1.0
2022-03-29,39.575,39.66,39.22,39.66,711,35.605657419457,35.6821319837186,35.2862636510702,35.6821319837186,790.262757081515,0.0,1.0
2022-03-30,39.4007,39.6,39.34,39.46,557,35.4488395776829,35.6281499383575,35.3942277417925,35.5021918325148,619.094733747403,0.0,1.0
2022-03-31,38.76,39.23,38.76,39.23,767,34.8724013033014,35.2952606586304,34.8724013033014,35.2952606586304,852.505674657556,0.0,1.0
2022-04-01,39.0014,39.05,38.74,39.05,805,35.0895890658044,35.1333145225469,34.854407288181,35.1333145225469,894.741940155584,0.0,1.0
2022-04-04,38.9625,38.97,38.9625,38.97,608,35.0545907063953,35.0613384620654,35.0545907063953,35.0613384620654,675.78024796844,0.0,1.0
2022-04-05,38.6564,39.1065,38.62,39.1065,655,34.7791923049778,35.184147615262,34.7464431974587,35.184147615262,728.019839505475,0.0,1.0
2022-04-06,38.7022,38.76,38.7022,38.76,196,34.8203985996035,34.8724013033014,34.8203985996035,34.8724013033014,217.850211516142,0.0,1.0
2022-04-07,38.9683,38.9683,38.9683,38.9683,41,35.0598089707802,35.0598089707802,35.0598089707802,35.0598089707802,45.5707075110297,0.0,1.0
2022-04-08,39.2603,39.51,39.2603,39.51,335,35.3225215915378,35.5471768703157,35.3225215915378,35.5471768703157,372.346024785243,0.0,1.0
2022-04-11,38.975,39.28,38.975,39.28,1098,35.0658369658455,35.3402456964313,35.0658369658455,35.3402456964313,1220.4057767588,0.0,1.0
2022-04-12,38.9863,38.9863,38.9863,38.9863,15,35.0760035843885,35.0760035843885,35.0760035843885,35.0760035843885,16.6722100650109,0.0,1.0
2022-04-13,39.2176,39.2176,39.2176,39.2176,2,35.2841043692557,35.2841043692557,35.2841043692557,35.2841043692557,2.22296134200145,0.0,1.0
2022-04-14,39.1701,39.3934,39.1701,39.3934,518,35.2413685833448,35.4422717621639,35.2413685833448,35.4422717621639,575.746987578376,0.0,1.0
2022-04-18,39.1652,39.43,39.1652,39.3106,1980,35.2369600496403,35.4752008098342,35.2369600496403,35.3677765395655,2200.73172858144,0.0,1.0
2022-04-19,39.7,43.57,38.8791,39.42,91849,35.7181200139594,39.1999619397534,34.9795556633433,35.466203802274,102088.388150746,0.0,1.0
2022-04-20,40.3597,40.45,40.1508,40.32,2706,36.3116526027052,36.3928955809737,36.1237051147728,36.2759344826912,3007.66669572796,0.0,1.0
2022-04-21,39.7595,40.415,39.7595,40.415,7733,35.7716522089425,36.3614060545131,35.7716522089425,36.3614060545131,8595.08002884861,0.0,1.0
2022-04-22,38.7173,39.2989,38.7173,39.2989,286,34.8339840810194,35.3572500407201,34.8339840810194,35.3572500407201,317.883471906207,0.0,1.0
2022-04-25,38.6598,38.6598,38.13,38.3,2857,34.7822512875483,34.7822512875483,34.3055898270093,34.4585389555326,3175.50027704907,0.0,1.0
2022-04-26,38.0013,38.46,38.0013,38.32,4209,34.1897983397097,34.6024910764957,34.1897983397097,34.476532970653,4678.22214424205,0.0,1.0
2022-04-27,37.9635,38.3199,37.9635,38.01,730,34.1557896511322,34.4764430005774,34.1557896511322,34.1976257362871,811.380889830528,0.0,1.0
2022-04-28,38.3945,38.49,37.83,37.83,1498,34.5435606769764,34.6294820991762,34.0356796002036,34.0356796002036,1664.99804515909,0.0,1.0
2022-04-29,37.2397,37.94,37.2397,37.9082,4320,33.5045862439255,34.1346466833657,33.5045862439255,34.1060361993243,4801.59649872313,0.0,1.0
2022-05-02,37.436,37.436,36.81,37.21,9541,33.6811975023321,33.6811975023321,33.1179848290641,33.4778651314717,10604.6370820179,0.0,1.0
2022-05-03,37.9704,38.01,37.9704,38.01,514,34.1619975863487,34.1976257362871,34.1619975863487,34.1976257362871,571.301064894373,0.0,1.0
2022-05-04,39.122,39.122,38.125,38.125,800,35.1980929769803,35.1980929769803,34.3010913232293,34.3010913232293,889.184536800581,0.0,1.0
2022-05-05,38.2232,38.6267,38.2232,38.6267,367,34.3894419374703,34.752471192524,34.3894419374703,34.752471192524,407.913406257267,0.0,1.0
2022-05-06,38.3194,38.3194,38.0,38.0,1310,34.4759931501994,34.4759931501994,34.1886287287269,34.1886287287269,1456.03967901095,0.0,1.0
2022-05-09,37.6923,38.0,37.64,37.77,1245,33.9117908060998,34.1886287287269,33.86473645656,33.9816975548425,1383.7934353959,0.0,1.0
2022-05-10,37.3739,37.3739,37.23,37.23,241,33.6253260853833,33.6253260853833,33.4958591465921,33.4958591465921,267.866841711175,0.0,1.0
2022-05-11,37.0827,37.46,37.0827,37.35,1692,33.3633332252305,33.7027903204765,33.3633332252305,33.6038232373144,1880.62529533323,0.0,1.0
2022-05-12,37.0464,37.0464,36.9578,36.9578,284,33.330674087787,33.330674087787,33.2509606008037,33.2509606008037,315.660510564206,0.0,1.0
2022-05-13,37.5705,37.75,37.36,37.5801,3882,33.8022072540166,33.9637035397221,33.6128202448746,33.8108443812744,4314.76796482482,0.0,1.0
2022-05-16,37.7151,37.87,37.7151,37.77,8595,33.932303983337,34.0716676304444,33.932303983337,33.9816975548425,9553.17636725124,0.0,1.0
2022-05-17,38.4215,38.53,38.4215,38.53,433,34.5678525973889,34.665470129417,34.5678525973889,34.665470129417,481.271130543314,0.0,1.0
2022-05-18,36.9584,38.58,36.9584,38.58,4213,33.2515004212573,34.710455167218,33.2515004212573,34.710455167218,4682.66806692606,0.0,1.0
2022-05-19,36.8467,37.04,36.5401,36.5401,2033,33.15100384681,33.3249160029485,32.8751555950145,32.8751555950145,2259.64020414447,0.0,1.0
2022-05-20,36.6906,36.77,36.2928,36.5,3456,33.0105605587954,33.0819967988233,32.652659598051,32.8390775946982,3841.27719897851,0.0,1.0
2022-05-23,37.2802,37.6766,37.15,37.15,4977,33.5410241245443,33.8976655042303,33.4238830861106,33.4238830861106,5531.83929957061,0.0,1.0
2022-05-24,37.406,37.68,37.25,37.25,7271,33.6542064796515,33.9007244868007,33.5138531617125,33.5138531617125,8081.57595884627,0.0,1.0
2022-05-25,37.8881,37.8881,37.685,37.73,3622,34.0879522141283,34.0879522141283,33.9052229905808,33.9457095246017,4025.78299036463,0.0,1.0
2022-05-26,38.5079,38.75,38.5079,38.69,699,34.645586742709,34.8634042957412,34.645586742709,34.8094222503801,776.924989029506,0.0,1.0
2022-05-27,39.058,39.058,38.8101,38.8999,4477,35.1405121285951,35.1405121285951,34.9174763111779,34.9982694390685,4976.09896407025,0.0,1.0
2022-05-31,38.8226,39.06,38.8226,39.06,1263,34.9287225706282,35.1423115301071,34.9287225706282,35.1423115301071,1403.80008747392,0.0,1.0
2022-06-01,38.6032,38.77,38.25,38.26,7111,34.7313282247576,34.8813983108616,34.4135539177316,34.4225509252918,7903.73905148616,0.0,1.0
2022-06-02,38.95,38.95,38.44,38.45,1023,35.043344446945,35.043344446945,34.5844970613753,34.5934940689355,1137.04472643374,0.0,1.0
2022-06-03,38.4984,38.6748,38.44,38.44,734,34.6370395855268,34.7957467988886,34.5844970613753,34.5844970613753,815.826812514532,0.0,1.0
2022-06-06,38.6643,39.05,38.5561,38.89,4537,34.7862999409504,35.1333145225469,34.6889523191491,34.9893624015839,5042.78780433029,0.0,1.0
2022-06-07,39.02,39.02,38.59,38.59,789,35.1063234998664,35.1063234998664,34.7194521747781,34.7194521747781,876.958249419572,0.0,1.0
2022-06-08,38.425,38.7,38.4,38.4,5790,34.571001550035,34.8184192579402,34.5485090311345,34.5485090311345,6435.4730850942,0.0,1.0
2022-06-09,37.7241,38.04,37.7241,37.9501,1347,33.9404012901412,34.2246167589676,33.9404012901412,34.1437336610015,1497.16446383798,0.0,1.0
2022-06-10,36.8236,37.5,36.8236,37.5,1471,33.130220759346,33.7387783507173,33.130220759346,33.7387783507173,1634.98806704206,0.0,1.0
2022-06-13,35.3174,36.5,35.3174,36.5,6268,31.7750914806299,32.8390775946982,31.7750914806299,32.8390775946982,6966.76084583256,0.0,1.0
2022-06-14,35.1852,35.315,35.07,35.315,2841,31.6561510406842,31.7729321988155,31.5525055135908,31.7729321988155,3157.71658631306,0.0,1.0
2022-06-15,35.363,35.84,34.84,35.36,7067,31.8161178351044,32.2452750957255,31.3455743397064,31.8134187328364,7854.83390196213,0.0,1.0
2022-06-16,34.0817,34.26,33.71,34.26,4072,30.6633312564171,30.8237479012153,30.3289124854048,30.8237479012153,4525.94929231495,0.0,1.0
2022-06-17,34.0004,34.1,33.7107,34.1,714,30.5901855849528,30.6797957802523,30.329542275934,30.6797957802523,793.597199094517,0.0,1.0
2022-06-21,34.7292,35.01,34.63,34.7,10663,31.2458874959395,31.4985234682297,31.1566371809424,31.2196162338637,11851.7183948807,0.0,1.0
2022-06-22,34.6363,34.939,34.4,34.41,2194,31.1623052957053,31.4346447145523,30.949706007058,30.9587030146182,2438.58859217559,0.0,1.0
2022-06-23,34.6081,34.6081,34.36,34.38,1072,31.1369337343856,31.1369337343856,30.9137179768172,30.9317119919376,1191.50727931278,0.0,1.0
2022-06-24,35.4475,35.4475,35.23,35.24,334,32.1206755380245,32.1206755380245,31.9235883829495,31.9326498613437,368.593275256133,0.25401,1.0
2022-06-27,35.5377,35.72,35.5377,35.72,652,32.2024100731406,32.3676008242678,32.2024100731406,32.3676008242678,719.529387625746,0.0,1.0
2022-06-28,35.36,36.1,35.27,36.05,5077,32.0413876020747,32.7119370032494,31.9598342965265,32.6666296112781,5602.83849842932,0.0,1.0
2022-06-29,35.0159,35.209,35.0159,35.07,1800,31.7295821305285,31.9045592783215,31.7295821305285,31.7786047286414,1986.43082473366,0.0,1.0
2022-06-30,34.575,34.78,34.508,34.508,1089,31.330061548126,31.5158218552081,31.2693496428845,31.2693496428845,1201.79064896386,0.0,1.0
2022-07-01,35.1246,35.1246,34.77,35.0199,971,31.8280804006741,31.8280804006741,31.5067603768139,31.7332067218862,1071.56907267576,0.0,1.0
2022-07-05,34.8128,34.8128,34.25,34.25,794,31.5455435043413,31.5455435043413,31.0355635003128,31.0355635003128,876.236708243622,0.0,1.0
2022-07-06,34.8223,35.12,34.8223,34.826,2966,31.5541519088158,31.8239121206127,31.5541519088158,31.5575046558217,3273.1965700889,0.0,1.0
2022-07-07,35.3164,35.3431,35.2231,35.2231,764,32.0018795562758,32.0260737035885,31.9173359628574,31.9173359628574,843.129527831395,0.0,1.0
2022-07-08,35.2156,35.27,35.2156,35.27,266,31.9105398540618,31.9598342965265,31.9105398540618,31.9598342965265,293.550332988417,0.0,1.0
2022-07-11,34.9786,35.0,34.9786,35.0,579,31.695782816118,31.7151743798817,31.695782816118,31.7151743798817,638.968581955991,0.0,1.0
2022-07-12,34.9456,34.9456,34.9456,34.9456,43,31.6658799374169,31.6658799374169,31.6658799374169,31.6658799374169,47.4536252575262,0.0,1.0
2022-07-13,34.853,34.89,34.705,34.81,6441,31.5819706474862,31.6154981175449,31.4478607672512,31.5430062903909,7108.11163450525,0.0,1.0
2022-07-14,34.3207,34.33,34.07,34.07,892,31.0996281525602,31.1080553274668,30.8724568892163,30.8724568892163,984.386830923564,0.0,1.0
2022-07-15,34.9548,34.969,34.85,34.969,1115,31.6742164975397,31.6870837968595,31.5792522039679,31.6870837968595,1230.48353865446,0.0,1.0
2022-07-18,34.8742,35.08,34.8742,35.08,540,31.601180981682,31.7876662070357,31.601180981682,31.7876662070357,595.929247420096,0.0,1.0
2022-07-19,35.7643,35.7643,35.5581,35.5581,1420,32.4077431735544,32.4077431735544,32.2208954890649,32.2208954890649,1567.07320617877,0.0,1.0
2022-07-20,35.7758,36.01,35.67,36.01,7115,32.4181638737077,32.6303836977011,32.3222934322966,32.6303836977011,7851.91962109998,0.0,1.0
2022-07-21,35.7819,35.82,35.7819,35.82,1115,32.4236913755282,32.4582156082103,32.4236913755282,32.4582156082103,1230.48353865446,0.0,1.0
2022-07-22,35.7087,35.77,35.7087,35.77,1026,32.3573613536823,32.4129082162391,32.3573613536823,32.4129082162391,1132.26557009818,0.0,1.0
2022-07-25,35.8986,36.02,35.8986,36.01,2148,32.5294388283892,32.6394451760954,32.5294388283892,32.6303836977011,2370.47411751549,0.0,1.0
2022-07-26,35.6763,35.9,35.56,35.84,2205,32.3280021636849,32.5307074353644,32.2226171699598,32.4763385649988,2433.37776029873,0.0,1.0
2022-07-27,36.1807,36.1807,35.76,35.76,581,32.785063133891,32.785063133891,32.4038467378448,32.4038467378448,641.175727316807,0.0,1.0
2022-07-28,36.6056,36.6056,36.09,36.09,137,33.1700853508628,33.1700853508628,32.7028755248551,32.7028755248551,151.189457215839,0.0,1.0
2022-07-29,36.9357,37.07,36.809,36.809,837,33.469204752657,33.5909004074918,33.3543958214019,33.3543958214019,923.690333501149,0.0,1.0
2022-08-01,36.8837,37.04,36.84,36.89,1739,33.4220850650069,33.5637159723091,33.382486404424,33.4277937963953,1919.11289122879,0.0,1.0
2022-08-02,36.5004,36.94,36.5004,36.779,1813,33.0747585981552,33.4731011883665,33.0747585981552,33.3272113862191,2000.77726957895,0.0,1.0
2022-08-03,36.8327,36.94,36.8327,36.869,677,33.3758715251962,33.4731011883665,33.3758715251962,33.4087646917674,747.118704635936,0.0,1.0
2022-08-04,36.4667,36.88,36.4667,36.83,1524,33.0442214159666,33.418732318001,33.0442214159666,33.3734249260298,1681.84476494116,0.0,1.0
2022-08-05,36.5595,36.68,36.46,36.68,1549,33.1283119354653,33.237502750116,33.0381502254425,33.237502750116,1709.43408195135,0.0,1.0
2022-08-08,36.6513,36.7859,36.6513,36.7859,2425,33.2114963071245,33.3334638063111,33.2114963071245,33.3334638063111,2676.16374998839,0.0,1.0
2022-08-09,36.5845,36.92,36.5845,36.84,1812,33.1509656314509,33.4549782315781,33.1509656314509,33.382486404424,1999.67369689854,0.0,1.0
2022-08-10,37.2804,37.41,37.2804,37.41,406,33.7815539129069,33.8989906728964,33.7815539129069,33.8989906728964,448.050508245479,0.0,1.0
2022-08-11,37.6462,38.01,37.6462,37.9296,5119,34.1130227925686,34.4426793765515,34.1130227925686,34.3698250902617,5649.18855100643,0.0,1.0
2022-08-12,38.3064,38.32,38.05,38.05,646,34.7112615961571,34.7235852067733,34.4789252901285,34.4789252901285,712.907951543301,0.0,1.0
2022-08-15,38.249,38.36,38.24,38.36,319,34.6592487101741,34.7598311203503,34.6510933796193,34.7598311203503,352.03968505002,0.0,1.0
2022-08-16,38.5299,38.56,38.454,38.46,643,34.9137856382687,34.9410606882354,34.8450090172563,34.8504459042928,709.597233502077,0.0,1.0
2022-08-17,38.3397,38.412,38.29,38.29,2597,34.74143631921,34.8069508080004,34.6964007715906,34.6964007715906,2865.9782510185,0.0,1.0
2022-08-18,38.3704,38.48,37.86,37.86,879,34.7692550578803,34.8685688610813,34.3067572006377,34.3067572006377,970.040386078269,0.0,1.0
2022-08-19,38.0213,38.0213,38.0213,38.0213,226,34.452918847137,34.452918847137,34.452918847137,34.452918847137,249.407425772114,0.0,1.0
2022-08-22,37.247,37.5,37.2449,37.5,16410,33.7512885750701,33.9805439784447,33.7493856646073,33.9805439784447,18109.6276854885,0.0,1.0
2022-08-23,37.3433,37.55,37.3433,37.55,875,33.8385506120067,34.0258513704159,33.8385506120067,34.0258513704159,965.626095356638,0.0,1.0
2022-08-24,37.3818,37.3818,37.3599,37.36,825,33.8734373038246,33.8734373038246,33.8535926661412,33.8536832809251,910.447461336258,0.0,1.0
2022-08-25,37.8281,37.8281,37.79,37.79,190,34.2778510845601,34.2778510845601,34.243326851878,34.243326851878,209.678809277441,0.0,1.0
2022-08-26,36.8058,36.96,36.8058,36.96,253,33.3514961483157,33.4912241451551,33.3514961483157,33.4912241451551,279.203888143119,0.0,1.0
2022-08-29,36.721,36.97,36.721,36.89,1898,33.2746548115324,33.5002856235493,33.2746548115324,33.4277937963953,2094.5809474136,0.0,1.0
2022-08-30,36.532,36.58,36.354,36.58,2950,33.1033928698811,33.1468879661735,32.9420985544634,33.1468879661735,3255.53940720237,0.0,1.0
2022-08-31,36.0858,36.26,36.0858,36.26,188,32.6990697039296,32.8569206575574,32.6990697039296,32.8569206575574,207.471663916626,0.0,1.0
2022-09-01,35.9869,36.1,35.53,35.53,1940,32.6094516826104,32.7119370032494,32.195432734777,32.195432734777,2140.93099999072,0.0,1.0
2022-09-02,35.8546,36.47,35.8546,36.2756,1358,32.4895683234544,33.0472117038367,32.4895683234544,32.8710565638525,1498.6516999935,0.0,1.0
2022-09-06,35.6159,35.76,35.6159,35.6713,6462,32.2732708341837,32.4038467378448,32.2732708341837,32.3234714244878,7131.28666079381,0.0,1.0
2022-09-07,36.314,36.314,35.8601,35.8601,298,32.9058526408864,32.9058526408864,32.4945521365713,32.4945521365713,328.86465876146,0.0,1.0
2022-09-08,36.4991,36.4991,36.4991,36.4991,10,33.073580605964,33.073580605964,33.073580605964,33.073580605964,11.0357268040758,0.0,1.0
2022-09-09,37.0496,37.0496,37.03,37.03,175,33.5724149915675,33.5724149915675,33.5546544939148,33.5546544939148,193.125219071328,0.0,1.0
2022-09-12,37.3885,37.495,37.3075,37.495,1863,33.8795084943487,33.9760132392475,33.8061105193553,33.9760132392475,2055.95590359933,0.0,1.0
2022-09-13,36.049,36.049,36.049,36.049,239,32.6657234634387,32.6657234634387,32.6657234634387,32.6657234634387,263.753870617413,0.0,1.0
2022-09-14,35.8197,35.8197,35.6101,35.6101,642,32.4579437638585,32.4579437638585,32.268015176715,32.268015176715,708.49366082167,0.0,1.0
2022-09-15,35.5477,35.55,35.5477,35.55,108,32.2114715515349,32.2135556915655,32.2114715515349,32.2135556915655,119.185849484019,0.0,1.0
2022-09-16,35.115,35.21,34.9601,35.21,2848,31.8193813814156,31.905465426161,31.6790190810886,31.905465426161,3142.9749938008,0.0,1.0
2022-09-19,35.6409,35.6409,35.3406,35.3406,2162,32.2959245301693,32.2959245301693,32.0238083339899,32.0238083339899,2385.9241350412,0.0,1.0
2022-09-20,35.1009,35.1009,35.1009,35.1009,4,31.8066046968797,31.8066046968797,31.8066046968797,31.8066046968797,4.41429072163034,0.0,1.0
2022-09-21,34.6825,35.43,34.6825,35.3082,1041,31.4274724408642,32.1048179508345,31.4274724408642,31.9944491439925,1148.8191603043,0.0,1.0
2022-09-22,34.3372,34.3372,34.3372,34.3372,97,31.1145795919107,31.1145795919107,31.1145795919107,31.1145795919107,107.046549999536,0.0,1.0
2022-09-23,33.5151,33.64,33.108,33.17,1128,30.3696354531192,30.4828133182634,30.0007426676892,30.0569238337336,1244.82998349976,0.0,1.0
2022-09-26,32.7479,33.185,32.7479,33.18,10454,29.9029693158152,30.302096828967,29.9029693158152,30.2975311973821,11448.5803394427,0.2522,1.0
2022-09-27,32.5725,32.9929,32.3301,32.9929,6827,29.742806959817,30.1266852634752,29.5214651405812,30.1266852634752,7476.5121462957,0.0,1.0
2022-09-28,33.4891,33.5,33.15,33.15,50008,30.5797785419605,30.5897316188156,30.2701374078727,30.2701374078727,54765.6978778314,0.0,1.0
2022-09-29,32.7815,32.84,32.7815,32.84,107154,29.9336503600658,29.9870682496091,29.9336503600658,29.9870682496091,117348.496048655,0.0,1.0
2022-09-30,32.4021,32.905,32.4021,32.525,531,29.5872102354037,30.0464214602127,29.5872102354037,29.6994334597605,581.518668475613,0.0,1.0
2022-10-03,33.4586,33.61,32.965,32.965,1795,30.5519281892926,30.6901755136833,30.1012090392315,30.1012090392315,1965.77402996935,0.0,1.0
2022-10-04,34.6267,34.72,34.2317,34.3,6416,31.6185510401565,31.7037457255307,31.2578661449495,31.3202326723992,7026.41012606314,0.0,1.0
2022-10-05,34.5499,34.5564,34.4,34.4,402,31.5484229390124,31.5543582600728,31.4115453040972,31.4115453040972,440.245771614306,0.0,1.0
2022-10-06,34.2458,34.282,34.0601,34.22,596,31.2707412260189,31.3037963986936,31.1011736689558,31.2471825670409,652.702686273947,0.0,1.0
2022-10-07,33.4195,33.835,33.395,33.73,1527,30.5162249502987,30.8956289350037,30.4938533555327,30.7997506717209,1672.27684889315,0.0,1.0
2022-10-10,33.4463,33.4463,33.4463,33.4463,54,30.5406967355938,30.5406967355938,30.5406967355938,30.5406967355938,59.1374917093843,0.0,1.0
2022-10-11,33.06,33.5395,32.8,32.8,2856,30.1879560393446,30.6258001083363,29.9505431969299,29.9505431969299,3127.71622818522,0.0,1.0
2022-10-12,33.1626,33.1626,33.1626,33.1626,252,30.2816427994667,30.2816427994667,30.2816427994667,30.2816427994667,275.97496131046,0.0,1.0
2022-10-13,34.0574,34.0574,32.8001,32.91,2143,31.0987082279,31.0987082279,29.9506345095616,30.0509870917976,2346.88230987427,0.0,1.0
2022-10-14,33.3353,33.3353,33.3353,33.3353,126,30.439339714409,30.439339714409,30.439339714409,30.439339714409,137.98748065523,0.0,1.0
2022-10-17,33.8509,33.89,33.34,33.34,1397,30.9101476434437,30.9458508824376,30.4436314080988,30.4436314080988,1529.90881329648,0.0,1.0
2022-10-18,34.211,34.26,33.916,34.2101,4766,31.2389644301881,31.28370761972,30.9695921666791,31.2381426165028,5219.43121272084,0.0,1.0
2022-10-19,34.1787,34.22,34.05,34.21,586,31.2094704501496,31.2471825670409,31.0919510931543,31.2380513038711,641.751298920357,0.0,1.0
2022-10-20,33.915,34.11,33.915,34.11,1045,30.9686790403621,31.1467386721731,30.9686790403621,31.1467386721731,1144.41997845012,0.0,1.0
2022-10-21,34.6036,34.6036,34.6036,34.6036,82,31.5974578222342,31.5974578222342,31.5974578222342,31.5974578222342,89.8013762994357,0.0,1.0
2022-10-24,35.0317,35.0317,34.83,34.83,4024,31.9883671985332,31.9883671985332,31.8041896203984,31.8041896203984,4406.83827108449,0.0,1.0
2022-10-25,35.5833,35.5833,35.2221,35.305,1066,32.4920476749791,32.4920476749791,32.1622264492861,32.2379246209637,1167.41789189266,0.0,1.0
2022-10-26,35.7547,35.93,35.7547,35.848,1982,32.6485575257094,32.8086285690759,32.6485575257094,32.7337522110836,2170.56497348148,0.0,1.0
2022-10-27,35.7594,35.7594,35.7594,35.7594,47,32.6528492193992,32.6528492193992,32.6528492193992,32.6528492193992,51.4715205618716,0.0,1.0
2022-10-28,36.6172,36.6172,36.3701,36.42,1460,33.4361289741043,33.4361289741043,33.2104954611786,33.2560604643959,1598.9025536241,0.0,1.0
2022-10-31,36.4044,36.46,36.35,36.415,1030,33.241815693851,33.2925855170751,33.1921416222074,33.251494832811,1127.99289741974,0.0,1.0
2022-11-01,36.4805,36.4805,36.42,36.42,190,33.3113046065732,33.3113046065732,33.2560604643959,33.2560604643959,208.076359718204,0.0,1.0
2022-11-02,35.7651,36.305,35.7651,36.305,685,32.658054039406,33.1510509379433,32.658054039406,33.1510509379433,750.170033720895,0.0,1.0
2022-11-03,35.3483,35.3483,35.135,35.135,281,32.2774629904889,32.2774629904889,32.0826931470772,32.0826931470772,307.733984635871,0.0,1.0
2022-11-04,35.9982,35.9982,35.55,35.55,430,32.8709037838939,32.8709037838939,32.4616405686237,32.4616405686237,470.909656204358,0.0,1.0
2022-11-07,36.4372,36.4372,36.4372,36.4372,122,33.271766237048,33.271766237048,33.271766237048,33.271766237048,133.606925713794,0.0,1.0
2022-11-08,36.7827,36.9,36.59,36.9,1418,33.5872513795644,33.6943610965461,33.4112919382825,33.6943610965461,1552.90672673902,0.0,1.0
2022-11-09,36.101,36.599,36.101,36.41,16044,32.9647731692794,33.4195100751353,32.9647731692794,33.2469292012261,17570.4058700993,0.0,1.0
2022-11-10,37.455,37.71,37.43,37.71,8711,34.2011462024698,34.4339934132996,34.1783180445453,34.4339934132996,9539.75352371198,0.0,1.0
2022-11-11,38.3568,38.3568,38.3568,38.3568,128,35.024603515122,35.024603515122,35.024603515122,35.024603515122,140.177758125948,0.0,1.0
2022-11-14,38.034,38.1981,38.034,38.1981,145,34.7298463400009,34.8796903686173,34.7298463400009,34.8796903686173,158.795116627051,0.0,1.0
2022-11-15,38.3138,38.445,38.17,38.36,976,34.9853390834918,35.1051412562796,34.8540315191102,35.0275255193363,1068.85540571036,0.0,1.0
2022-11-16,37.7456,38.0,37.7456,37.92,3444,34.466500710184,34.6988000452236,34.466500710184,34.6257499398653,3771.6578045763,0.0,1.0
2022-11-17,37.7025,37.71,37.4475,37.4475,2957,34.4271449659222,34.4339934132996,34.1942977550924,34.1942977550924,3238.32524045648,0.0,1.0
2022-11-18,38.0116,38.0116,37.85,37.885,12717,34.7093923105006,34.7093923105006,34.5618310976767,34.593790518771,13926.87929756,0.0,1.0
2022-11-21,37.9669,37.985,37.64,37.89,4406,34.6685755641316,34.6851031504689,34.370074571111,34.5983561503559,4825.18126799163,0.0,1.0
2022-11-22,38.5711,38.59,38.33,38.33,2637,35.2202864848507,35.2375445722416,35.0001317298269,35.0001317298269,2887.8808451416,0.0,1.0
2022-11-23,38.6598,38.6598,38.5,38.65,372,35.3012807891668,35.3012807891668,35.1553632037134,35.2923321512604,407.391609553536,0.0,1.0
2022-11-25,38.6971,38.6971,38.6971,38.6971,5,35.3353404007901,35.3353404007901,35.3353404007901,35.3353404007901,5.47569367679485,0.0,1.0
2022-11-28,38.2,38.73,38.0599,38.73,7596,34.8814253086196,35.3653822566187,34.7534963116107,35.3653822566187,8318.67383378673,0.0,1.0
2022-11-29,38.1826,38.21,38.01,38.01,4519,34.8655369107041,34.8905565717894,34.7079313083934,34.7079313083934,4948.93194508719,0.0,1.0
2022-11-30,39.1403,39.1403,38.14,38.14,1065,35.7400379844754,35.7400379844754,34.8266377296008,34.8266377296008,1166.3227531573,0.0,1.0
2022-12-01,39.069,39.21,38.83,38.83,14510,35.6749320780748,35.8036828887689,35.4566948883167,35.4566948883167,15890.4630500587,0.0,1.0
2022-12-02,38.971,39.02,38.7101,38.8689,11114,35.5854456990108,35.6301888885428,35.3472110429108,35.4922155020472,12171.3719047796,0.0,1.0
2022-12-05,38.2338,38.5218,38.1201,38.5218,1064,34.9122889781335,35.1752693574236,34.8084665158929,35.1752693574236,1165.22761442194,0.0,1.0
2022-12-06,37.8142,38.4,37.8142,38.4,673,34.5291411755288,35.0640505720155,34.5291411755288,35.0640505720155,737.028368896588,0.0,1.0
2022-12-07,37.8007,37.9221,37.8007,37.9221,2440,34.5168139702496,34.6276675051309,34.5168139702496,34.6276675051309,2672.13851427589,0.0,1.0
2022-12-08,37.9467,37.9467,37.77,37.77,222,34.6501304125286,34.6501304125286,34.4887809923183,34.4887809923183,243.120799249692,0.0,1.0
2022-12-09,37.6009,38.02,37.57,38.0199,1528,34.3343713321171,34.7170625715632,34.3061557289224,34.7169712589315,1673.37198762851,0.0,1.0
2022-12-12,38.2441,38.2441,38.2441,38.2441,7,34.9216941791984,34.9216941791984,34.9216941791984,34.9216941791984,7.66597114751278,0.0,1.0
2022-12-13,38.626,38.675,38.49,38.49,661,35.2704171196528,35.3151603091848,35.1462319405436,35.1462319405436,723.88670407228,0.0,1.0
2022-12-14,38.2897,38.65,38.2101,38.55,828,34.9633327392526,35.2923321512604,34.890647884421,35.2010195195624,906.774872877228,0.0,1.0
2022-12-15,37.4348,37.5,37.11,37.34,1134,34.1827010508668,34.2422368867339,33.8861176231118,34.0961366760171,1241.88732589707,0.0,1.0
2022-12-16,37.1495,37.1495,37.1495,37.1495,102,33.9221861126325,33.9221861126325,33.9221861126325,33.9221861126325,111.704151006615,0.0,1.0
2022-12-19,36.6896,36.865,36.6199,36.865,766,33.7293338344864,33.8905818490347,33.6652575139961,33.8905818490347,833.228243934808,0.2487,1.0
2022-12-20,36.8071,36.95,36.75,36.95,2903,33.837353456547,33.9687237032912,33.7848605168052,33.9687237032912,3157.7827573665,0.0,1.0
2022-12-21,37.3859,37.48,37.28,37.48,3467,34.3694535182375,34.4559611474792,34.2720979609931,34.4559611474792,3771.28240433678,0.0,1.0
2022-12-22,36.8918,36.92,36.8,36.92,4209,33.9152195160238,33.9411442253183,33.8308263134267,33.9411442253183,4578.40428031541,0.0,1.0
2022-12-23,37.3077,37.3077,37.3077,37.3077,181,34.2975630123215,34.2975630123215,34.2975630123215,34.2975630123215,196.885525002872,0.0,1.0
2022-12-27,37.4522,37.5899,37.22,37.22,1106,34.4304041645576,34.5569939684532,34.2169390050473,34.2169390050473,1203.06845664738,0.0,1.0
2022-12-28,36.9957,37.53,36.9957,37.5299,3501,34.0107364414033,34.5019269441007,34.0107364414033,34.5018350125074,3808.26642560804,0.0,1.0
2022-12-29,37.4915,37.4915,37.3621,37.3621,1434,34.4665332807021,34.4665332807021,34.3475737990457,34.3475737990457,1559.85548538187,0.0,1.0
2022-12-30,37.3802,37.3802,37.0821,37.3,5604,34.3642134174226,34.3642134174226,34.0901653379652,34.2904842796417,6095.83691776849,0.0,1.0
2023-01-03,37.2893,37.55,36.9757,37.55,1000,34.2806475991647,34.5203132627493,33.9923501227547,34.5203132627493,1087.76533150758,0.0,1.0
2023-01-04,37.6863,37.81,37.4981,37.62,2460,34.6456160243395,34.7593354051811,34.4726007658561,34.5846653780194,2675.90271550865,0.0,1.0
2023-01-05,37.5463,37.64,37.3805,37.59,4444,34.5169117937993,34.603051696668,34.3644892122024,34.5570859000465,4834.02913321969,0.0,1.0
2023-01-06,38.5503,38.58,38.3701,38.3701,1110,35.4399049899591,35.4672086731522,35.2742442589352,35.2742442589352,1207.41951797341,0.0,1.0
2023-01-09,38.4533,38.82,38.31,38.77,3135,35.3507313445133,35.6878444969355,35.2189933713961,35.641878700314,3410.14431427627,0.0,1.0
2023-01-10,38.6269,38.6269,38.6269,38.6269,304,35.5103245903832,35.5103245903832,35.5103245903832,35.5103245903832,330.680660778305,0.0,1.0
2023-01-11,38.8104,39.018,38.6886,39.018,1075,35.6790190639841,35.8698690515566,35.5670463834141,35.8698690515566,1169.34773137065,0.0,1.0
2023-01-12,38.9998,39.08,38.84,38.84,5834,35.8531375015864,35.9268666393673,35.7062308155841,35.7062308155841,6346.02294401523,0.0,1.0
2023-01-13,39.1362,39.1362,38.8401,38.94,1071,35.9785321947698,35.9785321947698,35.7063227471773,35.7981624088271,1164.99667004462,0.0,1.0
2023-01-17,38.8498,38.8821,38.8498,38.8821,578,35.7152401117219,35.7449340163394,35.7152401117219,35.7449340163394,628.728361611382,0.0,1.0
2023-01-18,38.1367,38.5,38.1181,38.4981,2681,35.059675920306,35.3936633985578,35.0425766439628,35.3919166982862,2916.29885377182,0.0,1.0
2023-01-19,37.7882,38.11,37.45,37.64,5534,34.7392943178541,35.0351301849101,34.4283816695063,34.603051696668,6019.69334456295,0.0,1.0
2023-01-20,38.3717,38.3717,37.8516,37.8516,1137,35.2757151644271,35.2757151644271,34.7975789479702,34.7975789479702,1236.78918192412,0.0,1.0
2023-01-23,38.6888,39.004,38.398,38.8598,10828,35.5672302466006,35.8569986285026,35.29989317345,35.7244332710462,11778.3230095641,0.0,1.0
2023-01-24,38.7846,38.84,38.62,38.62,2430,35.6553007129274,35.7062308155841,35.5039813104494,35.5039813104494,2643.26975556342,0.0,1.0
2023-01-25,38.7826,38.962,38.75,38.78,4320,35.6534620810626,35.8183873593405,35.6234923816654,35.6510718596383,4699.14623211275,0.0,1.0
2023-01-26,39.1957,39.28,38.8881,38.8905,20912,36.0332314927494,36.1107298258533,35.7504499119339,35.7526562701718,22747.3486124866,0.0,1.0
2023-01-27,39.1498,39.4,39.09,39.16,6750,35.9910348914509,36.2210477377449,35.9360597986916,36.0004119139617,7342.41598767617,0.0,1.0
2023-01-30,38.8005,39.152,38.7401,39.06,1201,35.6699178362531,35.9930573865022,35.6143911539343,35.9084803207187,1306.4061631406,0.0,1.0
2023-01-31,39.2578,39.382,38.8342,38.835,11417,36.0903210121533,36.2045000509612,35.700898783176,35.7016342359219,12419.0167898221,0.0,1.0
2023-02-01,39.4059,39.86,38.93,39.33,5835,36.2264717017462,36.6439330666627,35.7889692495028,36.1566956224748,6347.11070934674,0.0,1.0
2023-02-02,39.4255,39.76,39.2075,39.63,12179,36.2444902940219,36.5520014734197,36.0440794207521,36.4324904022038,13247.8939724308,0.0,1.0
2023-02-03,39.1978,39.56,39.095,39.1544,8406,36.0351620562075,36.3681382869337,35.9406563783537,35.9952637447401,9143.75537665274,0.0,1.0
2023-02-06,39.049,39.1299,38.8421,38.8701,12007,35.8983678454619,35.9727405043955,35.7081613790422,35.7339022251502,13060.7983354115,0.0,1.0
2023-02-07,39.3152,39.3152,38.825,38.9,4266,36.1430897466748,36.1430897466748,35.6924410765976,35.7613897715299,4640.40690421134,0.0,1.0
2023-02-08,38.9519,39.129,38.9299,39.129,5225,35.809102268423,35.9719131200563,35.7888773179095,35.9719131200563,5683.57385712711,0.0,1.0
2023-02-09,38.47,39.05,38.47,39.05,850,35.3660839205849,35.8992871613944,35.3660839205849,35.8992871613944,924.600531781445,0.0,1.0
2023-02-10,38.8224,38.8224,38.54,38.54,670,35.6900508551733,35.6900508551733,35.430436035855,35.430436035855,728.802772110079,0.0,1.0
2023-02-13,39.1933,39.3099,39.149,39.149,1286,36.0310251345116,36.138217372233,35.990299438705,35.990299438705,1398.86621631875,0.0,1.0
2023-02-14,39.1597,39.34,39.01,39.26,2728,36.000136119182,36.1658887817991,35.8625145240972,36.0923435072047,2967.42382435268,0.0,1.0
2023-02-15,39.2252,39.2252,39.2252,39.2252,520,36.0603513127561,36.0603513127561,36.0603513127561,36.0603513127561,565.637972383943,0.0,1.0
2023-02-16,38.8535,38.9,38.7401,38.9,412,35.7186415806719,35.7613897715299,35.6143911539343,35.7613897715299,448.159316581123,0.0,1.0
2023-02-17,38.6806,38.79,38.67,38.67,10230,35.5596918559547,35.6602650189626,35.5499471070709,35.5499471070709,11127.8393413226,0.0,1.0
2023-02-21,37.9608,38.14,37.9608,38.039,3551,34.8979682477915,35.062709662883,34.8979682477915,34.9698587537076,3862.65469218342,0.0,1.0
2023-02-22,37.7665,38.018,37.7665,37.81,2478,34.7193451621204,34.9505531191265,34.7193451621204,34.7593354051811,2695.48249147578,0.0,1.0
2023-02-23,37.9609,38.21,37.6832,37.77,6155,34.8980601793848,35.1270617781531,34.642766144949,34.7225627678839,6695.19561542916,0.0,1.0
2023-02-24,37.7977,37.9199,37.6291,37.63,1627,34.7480278192122,34.8603682261551,34.5930311530045,34.5938585373437,1769.79419436283,0.0,1.0
2023-02-27,37.8593,38.099,37.8593,38.099,4100,34.8046576806499,35.0250177096534,34.8046576806499,35.0250177096534,4459.83785918108,0.0,1.0
2023-02-28,37.7103,37.83,37.7103,37.8299,1756,34.6676796067178,34.7777217238297,34.6676796067178,34.7776297922364,1910.11592212731,0.0,1.0
2023-03-01,37.5779,37.8,37.5721,37.789,7953,34.5459621772641,34.7501422458568,34.540630144856,34.7400297706001,8650.99768147978,0.0,1.0
2023-03-02,37.83,37.83,37.5999,37.5999,1699,34.7777217238297,34.7777217238297,34.5661871277775,34.5661871277775,1848.11329823138,0.0,1.0
2023-03-03,38.1358,38.219,37.7937,37.7969,4430,35.0588485359668,35.135335621545,34.7443505554825,34.7472923664662,4818.80041857858,0.0,1.0
2023-03-06,38.094,38.3,38.04,38.125,16681,35.0204211299912,35.2098002120718,34.97077806964,35.0489199238966,18145.013494878,0.0,1.0
2023-03-07,37.5151,37.5221,37.43,37.5221,354,34.4882291367075,34.4946643482345,34.4099953508577,34.4946643482345,385.068927353683,0.0,1.0
2023-03-08,37.5557,37.7198,37.3441,37.629,5184,34.5255533635641,34.6764131080759,34.3310261122619,34.5929392214112,5638.9754785353,0.0,1.0
2023-03-09,37.0308,37.49,36.8779,37.49,3212,34.0430044306316,34.4651543068035,33.902441024563,34.4651543068035,3493.90224480235,0.0,1.0
2023-03-10,36.394,37.126,36.394,36.6353,4009,33.4575840448601,34.1305233073989,33.4575840448601,33.6794149793555,4360.85121401389,0.0,1.0
2023-03-13,36.1283,36.6499,36.1283,36.6499,1143,33.2133218016134,33.692836991969,33.2133218016134,33.692836991969,1243.31577391317,0.0,1.0
2023-03-14,36.4886,36.51,36.1977,36.1977,895,33.544551332068,33.564224693022,33.2771223273241,33.2771223273241,973.549971699284,0.0,1.0
2023-03-15,36.0235,36.19,35.76,36.07,3250,33.1169774918948,33.2700435946444,32.8747377436994,33.1597256827528,3535.23732739963,0.0,1.0
2023-03-16,36.6301,36.6301,36.06,36.24,1232,33.6746345365068,33.6746345365068,33.1505325234285,33.3160093912659,1340.12688841734,0.0,1.0
2023-03-17,36.1525,36.309,36.07,36.165,1109,33.2355692471782,33.3794421906035,33.1597256827528,33.2470606963336,1206.33175264191,0.0,1.0
2023-03-20,36.5955,36.5955,36.3501,36.45,966,33.6428262052448,33.6428262052448,33.4172260754264,33.5090657370762,1050.78131023632,0.0,1.0
2023-03-21,36.9722,36.9722,36.74,36.77,4420,33.9891325169912,33.9891325169912,33.7756673574809,33.8032468354538,4807.9227652635,0.0,1.0
2023-03-22,36.408,37.135,36.408,36.75,5036,33.4704544679141,34.1387971507908,33.4704544679141,33.7848605168052,5477.98620947218,0.0,1.0
2023-03-23,36.2889,36.54,36.2889,36.54,1912,33.3609639403617,33.5918041709949,33.3609639403617,33.5918041709949,2079.80731384249,0.0,1.0
2023-03-24,36.4372,36.4372,36.26,36.35,435,33.4972984931411,33.4972984931411,33.3343957099145,33.4171341438332,473.177919205797,0.0,1.0
2023-03-27,36.4906,36.62,36.4906,36.53,100064,33.7621534132742,33.8818780177388,33.7621534132742,33.7986074273075,108150.548150889,0.2347,1.0
2023-03-28,36.5037,36.596,36.24,36.47,2906,33.7742739103259,33.8596725269571,33.530291080362,33.7430937003532,3140.84478860012,0.0,1.0
2023-03-29,37.1273,37.1273,36.92,36.98,2022,34.3512465791369,34.3512465791369,34.15944665251,34.2149603794643,2185.40542413952,0.0,1.0
2023-03-30,37.44,37.44,37.19,37.19,1085,34.6405656194468,34.6405656194468,34.4092584238041,34.4092584238041,1172.68293036171,0.0,1.0
2023-03-31,37.64,37.76,37.46,37.58,3251,34.8256113759609,34.9366388298694,34.6590701950982,34.7700976490067,3513.72553604233,0.0,1.0
2023-04-03,37.8586,37.98,37.8586,37.92,492,35.0278663878309,35.140189162035,35.0278663878309,35.0846754350807,531.760370265402,0.0,1.0
2023-04-04,37.5161,37.925,37.32,37.46,4449,34.7109755298004,35.0893015789936,34.5295381655383,34.6590701950982,4808.54042136337,0.0,1.0
2023-04-05,37.5676,37.5676,37.4639,37.4639,1416,34.7586248121028,34.7586248121028,34.6626785873502,34.6626785873502,1530.43228515409,0.0,1.0
2023-04-06,37.5139,37.65,37.5139,37.54,4538,34.7089400264788,34.8348636637866,34.7089400264788,34.7330884977039,4904.73284606584,0.0,1.0
2023-04-10,37.79,37.79,37.5101,37.72,4276,34.9643956933465,34.9643956933465,34.705424157105,34.8996296785666,4621.55964076192,0.0,1.0
2023-04-11,37.8075,38.05,37.7944,37.95,2517,34.9805871970415,35.2049551768149,34.9684666999899,35.1124322985578,2720.40823568703,0.0,1.0
2023-04-12,37.6018,37.75,37.6018,37.7,2732,34.7902676364667,34.9273865420437,34.7902676364667,34.8811251029152,2952.78319423797,0.0,1.0
2023-04-13,37.8521,37.8521,37.79,37.7999,687,35.0218524007442,35.0218524007442,34.9643956933465,34.973555458294,742.519053602299,0.0,1.0
2023-04-14,37.77,37.8,37.75,37.77,10009,34.9458911176951,34.9736479811722,34.9273865420437,34.9458911176951,10817.8649308667,0.0,1.0
2023-04-17,37.9403,37.98,37.7001,37.71,2175,35.1034575793669,35.140189162035,34.8812176257934,34.8903773907409,2350.76992952693,0.0,1.0
2023-04-18,37.9301,38.27,37.8,38.27,636,35.0940202457847,35.4085055089805,34.9736479811722,35.4085055089805,687.397551806496,0.0,1.0
2023-04-19,37.8809,37.98,37.83,37.83,1877,35.0484989896822,35.140189162035,35.0014048446494,35.0014048446494,2028.68742883773,0.0,1.0
2023-04-20,37.703,37.9,37.69,37.69,1715,34.8839007892629,35.0661708594293,34.8718728150895,34.8718728150895,1853.59559960399,0.0,1.0
2023-04-21,37.6544,37.71,37.49,37.49,2251,34.83893467043,34.8903773907409,34.6868270585753,34.6868270585753,2432.91177534028,0.0,1.0
2023-04-24,37.6501,37.98,37.5401,37.98,4465,34.8349561866649,35.140189162035,34.7331810205821,35.140189162035,4825.8334415346,0.0,1.0
2023-04-25,37.2242,37.3,37.22,37.3,429,34.440901248168,34.5110335898869,34.4370152872812,34.5110335898869,463.669103341175,0.0,1.0
2023-04-26,36.7741,36.95,36.6,36.83,1607,34.024455773133,34.1872035159872,33.8633734420874,34.0761760620787,1736.86771344817,0.0,1.0
2023-04-27,37.3987,37.56,37.0353,37.56,1403,34.6023536707266,34.7515930733553,34.2661255311404,34.7515930733553,1516.38170626496,0.0,1.0
2023-04-28,37.7559,37.7559,37.635,37.635,606,34.9328453918609,34.9328453918609,34.8209852320481,34.8209852320481,654.973138985434,0.0,1.0
2023-05-01,37.7763,37.85,37.21,37.21,750,34.9517200590253,35.0199094203008,34.4277629994555,34.4277629994555,810.610320526529,0.0,1.0
2023-05-02,37.2136,38.0,37.0237,38.0,1013,34.4310938230728,35.1586937376864,34.2553928772626,35.1586937376864,1094.86433959116,0.0,1.0
2023-05-03,36.8451,37.4,36.8451,37.4,2155,34.0901470166955,34.603556468144,34.0901470166955,34.603556468144,2329.15365431289,0.0,1.0
2023-05-04,36.4504,36.535,36.4303,36.5301,2216,33.7249592162148,33.8032335712203,33.7063621176852,33.7986999501857,2395.08329371572,0.0,1.0
2023-05-05,37.0795,37.0795,36.8301,36.8401,3679,34.3070206433301,34.3070206433301,34.0762685849569,34.0855208727826,3976.31382562279,0.0,1.0
2023-05-08,37.035,37.49,36.9537,37.49,7774,34.2658479625057,34.6868270585753,34.1906268624827,34.6868270585753,8402.24617569763,0.0,1.0
2023-05-09,36.8004,36.96,36.64,36.65,2897,34.0487892901146,34.1964558038129,33.9003825933902,33.9096348812159,3131.1174647538,0.0,1.0
2023-05-10,36.7457,36.755,36.7457,36.755,431,33.998179275708,34.0067839033859,33.998179275708,34.0067839033859,465.830730862578,0.0,1.0
2023-05-11,36.54,36.61,36.47,36.5101,5439,33.8078597151332,33.8726257299131,33.7430937003532,33.7801953745343,5878.54604445838,0.0,1.0
2023-05-12,36.435,36.7288,36.12,36.25,4835,33.7107106929632,33.9825429092825,33.4192636264535,33.5395433681877,5225.73453299436,0.0,1.0
2023-05-15,36.7665,36.78,36.5058,36.605,1100,34.0174240343854,34.0299146229501,33.7762168907693,33.8679995860003,1188.89513677224,0.0,1.0
2023-05-16,36.2959,36.4,36.125,36.37,4048,33.5820113693077,33.6783276855733,33.4238897703663,33.6505708220961,4375.13410332184,0.0,1.0
2023-05-17,36.6535,36.6897,36.42,36.42,2658,33.9128731819549,33.946366463884,33.6968322612247,33.6968322612247,2872.80297594602,0.0,1.0
2023-05-18,36.9158,36.9158,36.64,36.75,4057,34.1555606916232,34.1555606916232,33.9003825933902,34.002157759473,4384.86142716817,0.0,1.0
2023-05-19,36.8741,37.05,36.78,37.05,2526,34.11697865139,34.2797263942442,34.0299146229501,34.2797263942442,2730.13555953335,0.0,1.0
2023-05-22,36.645,36.66,36.6,36.6201,5008,33.9050087373031,33.9188871690417,33.8633734420874,33.8819705406171,5412.7153135958,0.0,1.0
2023-05-23,36.5019,36.83,36.29,36.6,3862,33.7726084985172,34.0761760620787,33.5765525194905,33.8633734420874,4174.10274383127,0.0,1.0
2023-05-24,35.936,36.21,35.936,36.14,13571,33.2490215304605,33.5025342168848,33.2490215304605,33.4377682021049,14667.7235464873,0.0,1.0
2023-05-25,35.8069,35.8069,35.4,35.55,906,33.1295744946306,33.1295744946306,32.7530989030026,32.8918832203882,979.217267196046,0.0,1.0
2023-05-26,36.2126,36.3,35.86,36.25,4260,33.5049398117195,33.5858048073162,33.1787041429851,33.5395433681877,4604.26662059068,0.0,1.0
2023-05-30,36.0912,36.0912,36.025,36.025,449,33.3926170375154,33.3926170375154,33.3313668921093,33.3313668921093,485.285378555215,0.0,1.0
2023-05-31,35.96,36.05,35.8061,35.8061,4373,33.2712270212422,33.3544976116735,33.1288343116045,33.1288343116045,4726.39857555001,0.0,1.0
2023-06-01,35.9849,36.01,35.9227,35.95,2462,33.2942652179282,33.3174884603707,33.2367159876523,33.2619747334165,2660.96347884841,0.0,1.0
2023-06-02,36.6988,36.78,35.92,35.92,5637,33.9547860458054,34.0299146229501,33.2342178699393,33.2342178699393,6092.54716907739,0.0,1.0
2023-06-05,36.5497,36.79,36.5497,36.78,1689,33.8168344343241,34.0391669107758,33.8168344343241,34.0299146229501,1825.49444182574,0.0,1.0
2023-06-06,36.705,36.78,36.39,36.39,1356,33.9605224642573,34.0299146229501,33.6690753977476,33.6690753977476,1465.58345951196,0.0,1.0
2023-06-07,37.1032,37.18,37.1032,37.18,948,34.328948565477,34.4000061359784,34.328948565477,34.4000061359784,1024.61144514553,0.0,1.0
2023-06-08,37.2149,37.32,37.09,37.13,105864,34.4322966204901,34.5295381655383,34.3167355455471,34.3537446968499,114419.267962961,0.0,1.0
2023-06-09,37.085,37.11,37.06,37.06,2486,34.3121094016342,34.3352401211985,34.2889786820699,34.2889786820699,2686.90300910527,0.0,1.0
2023-06-12,37.125,37.17,37.03,37.125,3794,34.349118552937,34.3907538481527,34.2612218185928,34.349118552937,4100.60740810353,0.0,1.0
2023-06-13,37.4899,37.6599,37.25,37.25,7441,34.6867345356971,34.8440234287341,34.4647721507584,34.4647721507584,8042.33519338385,0.0,1.0
2023-06-14,37.5032,37.58,37.37,37.37,385,34.6990400785053,34.7700976490067,34.5757996046668,34.5757996046668,416.113297870284,0.0,1.0
2023-06-15,37.9188,37.9188,37.72,37.72,1508,35.0835651605416,35.0835651605416,34.8996296785666,34.8996296785666,1629.86715113867,0.0,1.0
2023-06-16,37.8473,37.9001,37.735,37.9,499,35.0174113025878,35.0662633823076,34.9135081103052,35.0661708594293,539.326066590317,0.0,1.0
2023-06-20,37.5003,37.5003,37.4,37.4,416,34.6963569150358,34.6963569150358,34.603556468144,34.603556468144,449.618524452048,0.0,1.0
2023-06-21,37.4348,37.44,37.4,37.4,296,34.6357544297774,34.6405656194468,34.603556468144,34.603556468144,319.920873167803,0.0,1.0
2023-06-22,37.2695,37.36,36.945,37.36,1781,34.4828141120185,34.5665473168411,34.1825773720743,34.5665473168411,1924.92930781033,0.0,1.0
2023-06-23,36.9421,36.9421,36.9421,36.9421,113,34.1798942086048,34.1798942086048,34.1798942086048,34.1798942086048,122.13195495933,0.0,1.0
2023-06-26,37.0188,37.0188,37.0,37.0,257,34.4754122817579,34.4754122817579,34.4579039413769,34.4579039413769,275.959907955447,0.2427,1.0
2023-06-27,37.4622,37.48,37.4622,37.48,2746,34.8883483522338,34.9049253979137,34.8883483522338,34.9049253979137,2948.58329667571,0.0,1.0
2023-06-28,37.23,37.61,37.16,37.61,5958,34.6721017226341,35.0259937090591,34.6069110935558,35.0259937090591,6397.54525913834,0.0,1.0
2023-06-29,37.5055,37.5055,37.17,37.5,4514,34.9286734127922,34.9286734127922,34.616224040567,34.9235512919361,4847.01565957544,0.0,1.0
2023-06-30,37.8442,37.8442,37.74,37.75,598,35.244102928061,35.244102928061,35.1470620202044,35.1563749672156,642.116828627849,0.0,1.0
2023-07-03,38.12,38.12,37.855,38.02,1038,35.5009540066294,35.5009540066294,35.254160910833,35.4078245365176,1114.57737143095,0.0,1.0
2023-07-05,37.8595,38.08,37.73,38.08,10980,35.2583517369881,35.4637022185847,35.1377490731933,35.4637022185847,11790.0380908592,0.0,1.0
2023-07-06,37.2015,37.6899,37.075,37.27,32264,34.6455598236522,35.1004041556784,34.5277510439608,34.7093535106788,34644.2430749982,0.0,1.0
2023-07-07,37.5097,37.91,37.32,37.37,23756,34.9325848505369,35.3053821193946,34.7559182457348,34.8024829807907,25508.5742155237,0.0,1.0
2023-07-10,37.7688,37.93,37.48,37.93,10494,35.1738833075966,35.3240080134169,34.9049253979137,35.3240080134169,11268.1839458539,0.0,1.0
2023-07-11,38.096,38.096,37.9651,37.9651,9879,35.4786029338025,35.4786029338025,35.3566964574262,35.3566964574262,10607.8129598905,0.0,1.0
2023-07-12,38.3678,38.44,38.34,38.44,2634,35.7317288335665,35.7989683109872,35.7058388408754,35.7989683109872,2828.3206130531,0.0,1.0
2023-07-13,38.6286,38.6286,38.3818,38.3818,966,35.9746104916182,35.9746104916182,35.7447669593822,35.7447669593822,1037.26564624499,0.0,1.0
2023-07-14,38.3372,38.86,38.3234,38.86,1327,35.7032312157123,36.1901120854569,35.6903793488369,36.1901120854569,1424.89804613571,0.0,1.0
2023-07-17,38.1,38.4257,38.1,38.17,14545,35.482328112607,35.7856507967613,35.482328112607,35.5475187416853,15618.0422615252,0.0,1.0
2023-07-18,38.6592,38.76,38.255,38.7201,8569,36.0031081094724,36.0969826153451,35.6266787912804,36.0598239567705,9201.16907109036,0.0,1.0
2023-07-19,38.8552,38.95,38.57,38.95,15670,36.1856418708916,36.2739286085576,35.9200366221326,36.2739286085576,16826.0379675558,0.0,1.0
2023-07-20,38.9182,38.99,38.725,38.99,1819,36.244313437062,36.3111803966023,36.064387300806,36.3111803966023,1953.19483490645,0.0,1.0
2023-07-21,39.1002,39.1846,39.03,39.1846,4112,36.4138090726656,36.4924103454399,36.348432184647,36.4924103454399,4415.35852728714,0.0,1.0
2023-07-24,39.2879,39.31,39.18,39.31,678,36.5886130880655,36.6091947009602,36.4881263898148,36.6091947009602,728.018745501139,0.0,1.0
2023-07-25,39.4666,39.565,39.35,39.35,851,36.7550354511553,36.8466748497453,36.6464464890049,36.6464464890049,913.781640739631,0.0,1.0
2023-07-26,39.4328,39.63,39.37,39.63,6142,36.7235576902575,36.907209005318,36.6650723830273,36.907209005318,6595.1196679469,0.0,1.0
2023-07-27,39.4046,39.4046,39.4046,39.4046,134,36.697295179686,36.697295179686,36.697295179686,36.697295179686,143.885710762762,0.0,1.0
2023-07-28,39.6107,39.6107,39.6107,39.6107,206,36.8892350175864,36.8892350175864,36.8892350175864,36.8892350175864,221.197435948724,0.0,1.0
2023-07-31,39.6944,39.78,39.58,39.7799,2661,36.96718438407,37.0469032104858,36.8606442702621,37.0468100810156,2857.31250999784,0.0,1.0
2023-08-01,39.6735,39.74,39.56,39.56,1783,36.9477203248167,37.009651422441,36.8420183762397,36.8420183762397,1914.53897231347,0.0,1.0
2023-08-02,39.3767,39.47,39.3,39.46,3832,36.6713120575248,36.7582018531391,36.599881753949,36.7488889061279,4114.70181823063,0.0,1.0
2023-08-03,39.1752,39.305,39.04,39.16,1360,36.4836561752494,36.6045382274546,36.3577451316582,36.4695004957924,1460.33258684595,0.0,1.0
2023-08-04,38.9845,39.33,38.9845,39.33,459,36.3060582757462,36.6278205949825,36.3060582757462,36.6278205949825,492.862248060506,0.0,1.0
2023-08-07,39.3733,39.38,39.2601,39.32,30401,36.668145655541,36.6743853300384,36.5627230953744,36.6185076479713,32643.8021858114,0.0,1.0
2023-08-08,39.2103,39.2103,38.79,38.99,10654,36.5163446192587,36.5163446192587,36.1249214563787,36.3111803966023,11439.9877796005,0.0,1.0
2023-08-09,39.0764,39.31,39.0764,39.1,1839,36.3916442587789,36.6091947009602,36.3916442587789,36.4136228137253,1974.67031412478,0.0,1.0
2023-08-10,39.0509,39.0509,39.0509,39.0509,100,36.3678962439004,36.3678962439004,36.3678962439004,36.3678962439004,107.377396091614,0.0,1.0
2023-08-11,39.0649,39.12,38.86,38.86,3090,36.3809343697161,36.4322487077477,36.1901120854569,36.1901120854569,3317.96153923086,0.0,1.0
2023-08-14,38.9615,39.05,38.96,39.05,898,36.2846384976204,36.3670580786694,36.2832415555688,36.3670580786694,964.249016902691,0.0,1.0
2023-08-15,38.6477,38.6477,38.6477,38.6477,303,35.9923982204095,35.9923982204095,35.9923982204095,35.9923982204095,325.353510157589,0.0,1.0
2023-08-16,38.4698,38.78,38.4698,38.6901,651,35.8267208930806,36.1156085093675,35.8267208930806,36.0318851157369,699.026848556404,0.0,1.0
2023-08-17,38.314,38.6918,38.3,38.3,2178,35.6816251786463,36.0334683167288,35.6685870528307,35.6685870528307,2338.67968687535,0.0,1.0
2023-08-18,38.3617,38.395,38.2402,38.28,2428,35.7260479358897,35.7570600494369,35.6128956297038,35.6499611588083,2607.12317710438,0.0,1.0
2023-08-21,38.4137,38.49,38.09,38.09,33516,35.7744752603478,35.8455330460432,35.4730151655958,35.4730151655958,35988.6080740652,0.0,1.0
2023-08-22,38.1288,38.32,38.12,38.32,776,35.5091493999992,35.6872129468531,35.5009540066294,35.6872129468531,833.248593670922,0.0,1.0
2023-08-23,38.3541,38.3541,38.01,38.01,2287,35.7189700961612,35.7189700961612,35.3985115895064,35.3985115895064,2455.7210486152,0.0,1.0
2023-08-24,38.0909,38.22,38.0909,38.16,960,35.4738533308268,35.5940834767412,35.4738533308268,35.5382057946741,1030.82300247949,0.0,1.0
2023-08-25,38.2824,38.3935,37.92,37.92,1247,35.652196266091,35.7556631073853,35.3146950664057,35.3146950664057,1338.99612926242,0.0,1.0
2023-08-28,38.5451,38.5451,38.225,38.42,21549,35.8968473840748,35.8968473840748,35.5987399502468,35.7803424169649,23138.7550837818,0.0,1.0
2023-08-29,38.9355,38.96,38.5,38.82,2484,36.2604248353914,36.2832415555688,35.8548459930543,36.1528602974122,2667.25451891568,0.0,1.0
2023-08-30,38.9959,39.06,38.93,39.0599,4146,36.3166750353389,36.3763710256806,36.2553027145352,36.3762778962105,4451.8668419583,0.0,1.0
2023-08-31,39.0288,39.0288,39.01,39.01,9435,36.3473146310057,36.3473146310057,36.3298062906247,36.3298062906247,10131.0573212437,0.0,1.0
2023-09-01,38.9984,38.9984,38.9388,38.9388,367,36.3190032720917,36.3190032720917,36.2634981079051,36.2634981079051,394.075043656222,0.0,1.0
2023-09-05,38.7972,38.935,38.7972,38.935,1118,36.1316267782267,36.2599591880408,36.1316267782267,36.2599591880408,1200.47928830424,0.0,1.0
2023-09-06,38.6625,38.75,38.6625,38.75,407,36.0061813819861,36.0876696683339,36.0061813819861,36.0876696683339,437.026002092867,0.0,1.0
2023-09-07,38.5898,38.78,38.5898,38.78,1157,35.9384762572148,36.1156085093675,35.9384762572148,36.1156085093675,1242.35647277997,0.0,1.0
2023-09-08,38.6568,38.83,38.6568,38.83,1617,36.0008730021897,36.1621732444234,36.0008730021897,36.1621732444234,1736.29249480139,0.0,1.0
2023-09-11,38.6827,38.89,38.6827,38.88,1521,36.0249935349487,36.2180509264905,36.0249935349487,36.2087379794793,1633.21019455344,0.0,1.0
2023-09-12,38.7554,38.91,38.7554,38.91,355,36.09269865972,36.2366768205128,36.09269865972,36.2366768205128,381.189756125228,0.0,1.0
2023-09-13,38.7118,38.865,38.7118,38.79,618,36.0520942107512,36.1947685589625,36.0520942107512,36.1249214563787,663.592307846172,0.0,1.0
2023-09-14,39.0759,39.17,38.91,38.91,2371,36.3911786114284,36.4788134428036,36.2366768205128,36.2366768205128,2545.91806133216,0.0,1.0
2023-09-15,38.7082,38.88,38.7082,38.88,1066,36.0487415498272,36.2087379794793,36.0487415498272,36.2087379794793,1144.6430423366,0.0,1.0
2023-09-18,38.7289,38.8095,38.6901,38.75,2745,36.0680193501403,36.1430817030505,36.0318851157369,36.0876696683339,2947.50952271479,0.0,1.0
2023-09-19,38.6303,38.6303,38.53,38.6,13230,35.9761936926101,35.9761936926101,35.8827848340879,35.9479754631662,14206.0295029205,0.0,1.0
2023-09-20,38.5445,38.98,38.5445,38.98,1774,35.8962886072541,36.3018674495911,35.8962886072541,36.3018674495911,1904.87500666523,0.0,1.0
2023-09-21,38.1593,38.37,38.1593,38.37,2560,35.5375538883833,35.733777681909,35.5375538883833,35.733777681909,2748.86133994531,0.0,1.0
2023-09-22,38.1156,38.3,38.1156,38.3,637,35.4968563099445,35.6685870528307,35.4968563099445,35.6685870528307,683.994013103578,0.0,1.0
2023-09-25,37.9269,37.9799,37.6,37.8697,7980,35.5571297030009,35.6068181266331,35.2506552561067,35.5035037061751,8511.84177485667,0.25342,1.0
2023-09-26,37.5111,37.7,37.5111,37.7,1305,35.1673099568442,35.3444069988091,35.1673099568442,35.3444069988091,1391.97412483559,0.0,1.0
2023-09-27,37.5114,37.67,37.39,37.39,5461,35.1675912120723,35.3162814759984,35.0537765964316,35.0537765964316,5824.95838753037,0.0,1.0
2023-09-28,37.6999,37.81,37.68,37.68,24940,35.3443132470664,35.4475339157817,35.3256566502686,35.3256566502686,26602.1721635245,0.0,1.0
2023-09-29,37.4581,38.13,37.458,38.13,3065,35.1176215332119,35.7475394924294,35.1175277814692,35.7475394924294,3269.27256139546,0.0,1.0
2023-10-02,37.1508,37.74,36.96,37.34,2418,34.8295224278874,35.38190769589,34.6506441028112,35.0069007250804,2579.15205659191,0.0,1.0
2023-10-03,36.8216,37.16,36.74,37.15,4056,34.5208916909111,34.8381475882161,34.4443902688659,34.8287724139458,4326.31957879934,0.0,1.0
2023-10-04,36.8183,36.8183,36.74,36.74,479,34.5177978834019,34.5177978834019,34.4443902688659,34.4443902688659,510.923835859192,0.0,1.0
2023-10-05,36.6604,36.6604,36.62,36.62,179,34.3697638816748,34.3697638816748,34.331888177623,34.331888177623,190.92978417285,0.0,1.0
2023-10-06,36.9049,36.96,36.43,36.43,8786,34.5989868925822,34.6506441028112,34.1537598664885,34.1537598664885,9371.55912705399,0.0,1.0
2023-10-09,37.3399,37.3399,36.991,36.991,1415,35.0068069733377,35.0068069733377,34.679707143049,34.679707143049,1509.30527712058,0.0,1.0
2023-10-10,37.598,37.598,37.58,37.581,705,35.2487802212526,35.2487802212526,35.2319049075662,35.2328424249932,751.986021462903,0.0,1.0
2023-10-11,37.6994,37.7115,37.4,37.54,2839,35.3438444883529,35.3551884492199,35.0631517707018,35.1944042104852,3028.21037579174,0.0,1.0
2023-10-12,37.4578,38.16,37.405,38.1,4524,35.1173402779838,35.7756650152402,35.067839357837,35.7194139696187,4825.51029943003,0.0,1.0
2023-10-13,37.4658,37.66,37.45,37.66,2940,35.1248404174,35.3069063017281,35.1100276420531,35.3069063017281,3135.94170652615,0.0,1.0
2023-10-16,37.9096,37.9096,37.85,37.85,1274,35.5409106515133,35.5409106515133,35.4850346128627,35.4850346128627,1358.908072828,0.0,1.0
2023-10-17,37.9262,37.973,37.9227,37.973,1393,35.5564734408019,35.6003492563867,35.5531921298073,35.6003492563867,1485.83904666358,0.0,1.0
2023-10-18,37.6971,37.93,37.69,37.93,2342,35.3416881982707,35.5600360070246,35.3350318245388,35.5600360070246,2498.08689683137,0.0,1.0
2023-10-19,37.4176,37.62,37.4,37.61,780,35.0796520774175,35.2694056046471,35.0631517707018,35.2600304303769,831.984534384487,0.0,1.0
2023-10-20,37.0036,37.4,37.0036,37.4,8332,34.6915198626295,35.0631517707018,34.6915198626295,35.0631517707018,8887.30146216865,0.0,1.0
2023-10-23,36.5971,36.9499,36.5971,36.72,11110,34.3104190285442,34.6411751767983,34.3104190285442,34.4256399203254,11850.4463807842,0.0,1.0
2023-10-24,36.9343,36.98,36.7501,36.98,1095,34.6265499049367,34.6693944513517,34.4538591948789,34.6693944513517,1167.97828865515,0.0,1.0
2023-10-25,36.5799,36.93,36.5799,36.74,23816,34.2942937287994,34.6225185800005,34.2942937287994,34.4443902688659,25403.2611165397,0.0,1.0
2023-10-26,36.5132,36.65,36.5132,36.65,422,34.2317613164169,34.3600137004338,34.2317613164169,34.3600137004338,450.124966038786,0.0,1.0
2023-10-27,36.0449,36.27,36.0449,36.27,12415,33.7927219053415,34.0037570781646,33.7927219053415,34.0037570781646,13242.4205056197,0.0,1.0
2023-10-30,36.27,36.27,36.26,36.26,354,34.0037570781646,34.0037570781646,33.9943819038944,33.9943819038944,377.592980989883,0.0,1.0
2023-10-31,36.6212,36.63,36.4499,36.45,587,34.3330131985355,34.3412633518933,34.1724164632862,34.1725102150289,626.121694466274,0.0,1.0
2023-11-01,36.8163,37.0,36.6809,37.0,2467,34.5159228485479,34.6881447998922,34.3889829889288,34.6881447998922,2631.41775170068,0.0,1.0
2023-11-02,37.6374,37.77,36.86,36.86,14245,35.2857184078774,35.4100332187008,34.5568923601088,34.5568923601088,15194.3842209064,0.0,1.0
2023-11-03,37.8248,37.88,37.8248,37.88,199,35.4614091737017,35.5131601356734,35.4614091737017,35.5131601356734,212.26272095194,0.0,1.0
2023-11-06,37.6698,37.8101,37.6486,37.81,3018,35.316093972513,35.4476276675244,35.29621860306,35.4475339157817,3219.14015996459,0.0,1.0
2023-11-07,37.4869,37.58,37.4869,37.58,322,35.1446220351102,35.2319049075662,35.1446220351102,35.2319049075662,343.46028214334,0.0,1.0
2023-11-08,37.4545,37.7756,37.31,37.7756,7566,35.1142464704747,35.4152833162921,34.9787752022697,35.4152833162921,8070.24998352952,0.0,1.0
2023-11-09,37.205,37.4467,37.17,37.4467,1769,34.8803358724321,35.1069338345439,34.8475227624863,35.1069338345439,1886.89825811046,0.0,1.0
2023-11-10,37.7613,37.7613,37.4,37.4,7780,35.4018768170857,35.4018768170857,35.0631517707018,35.0631517707018,8298.51240706578,0.0,1.0
2023-11-13,37.6501,38.03,37.6501,38.03,2346,35.2976248792006,35.653787749727,35.2976248792006,35.653787749727,2502.35348418719,0.0,1.0
2023-11-14,38.3403,38.67,38.3403,38.42,1116,35.9446994073326,36.2537989030225,35.9446994073326,36.0194195462664,1190.37787227319,0.0,1.0
2023-11-15,38.5,38.67,38.26,38.26,8337,36.0944209404284,36.2537989030225,35.8694167579426,35.8694167579426,8892.63469636342,0.0,1.0
2023-11-16,38.3725,38.59,38.19,38.37,3435,35.9748874684828,36.1787975088605,35.8037905380509,35.9725436749152,3663.93189180861,0.0,1.0
2023-11-17,38.5859,38.639,38.4504,38.46,3451,36.1749536874097,36.2247358627847,36.047920076048,36.0569202433474,3680.99824123189,0.0,1.0
2023-11-20,38.7236,38.8399,38.415,38.415,2573,36.304049837111,36.4130831138739,36.0147319591313,36.0147319591313,2744.48231662985,0.0,1.0
2023-11-21,38.7597,38.7597,38.64,38.6916,1641,36.3378942162265,36.3378942162265,36.2256733802117,36.2740492794462,1750.36746272429,0.0,1.0
2023-11-22,38.8655,38.899,38.78,38.86,994,36.4370835600057,36.468490393811,36.3569258199951,36.431927214157,1060.24695792074,0.0,1.0
2023-11-24,38.9166,39.01,38.9166,39.01,180,36.4849907005266,36.5725548282107,36.4849907005266,36.5725548282107,191.996431011805,0.0,1.0
2023-11-27,38.7827,38.88,38.7827,38.835,2829,36.3594571170481,36.4506775626975,36.3594571170481,36.4084892784814,3017.5439074022,0.0,1.0
2023-11-28,38.7233,38.83,38.71,38.82,5467,36.3037685818829,36.4038016913463,36.2912996001034,36.3944265170761,5831.35826856409,0.0,1.0
2023-11-29,38.68,38.97,38.68,38.97,5354,36.2631740772927,36.5350541311297,36.2631740772927,36.5350541311297,5710.82717576224,0.0,1.0
2023-11-30,39.0391,39.14,38.89,38.89,2928,36.5998365853371,36.6944320937238,36.4600527369678,36.4600527369678,3123.14194445869,0.0,1.0
2023-12-01,39.3522,39.47,39.1,39.1,3019,36.8933732917383,37.0038128446418,36.6569313966428,36.6569313966428,3220.20680680355,0.0,1.0
2023-12-04,39.3197,39.48,39.03,39.03,2655,36.86290397536,37.013188018912,36.5913051767511,36.5913051767511,2831.94735742412,0.0,1.0
2023-12-05,38.9781,39.12,38.9,39.12,3898,36.5426480222886,36.6756817451833,36.469427911238,36.6756817451833,4157.78937824453,0.0,1.0
2023-12-06,38.8548,39.19,38.8548,39.19,1283,36.4270521235365,36.741307965075,36.4270521235365,36.741307965075,1368.50789437859,0.0,1.0
2023-12-07,39.0198,39.07,38.91,39.07,2477,36.5817424989955,36.6288058738321,36.4788030855083,36.6288058738321,2642.08422009023,0.0,1.0
2023-12-08,39.1411,39.16,38.93,38.93,4337,36.6954633628935,36.7131824422643,36.4975534340487,36.4975534340487,4626.04734054555,0.0,1.0
2023-12-11,39.6912,39.72,39.1,39.1,68721,37.2111916994995,37.2381922013978,36.6569313966428,36.6569313966428,73301.0374197902,0.0,1.0
2023-12-12,39.7864,39.91,39.66,39.7399,2338,37.3004433585522,37.4163205125324,37.1819411557763,37.2568487981956,2493.82030947555,0.0,1.0
2023-12-13,40.3036,40.3036,39.81,39.8411,2092,37.7853273718091,37.7853273718091,37.32256876983,37.3517255618104,2231.42518709275,0.0,1.0
2023-12-14,40.7915,40.8418,40.7915,40.8418,397,38.2427421244541,38.2898992510334,38.2427421244541,38.2898992510334,423.458795064926,0.0,1.0
2023-12-15,40.6417,40.6417,40.6417,40.6417,450,38.1023020138859,38.1023020138859,38.1023020138859,38.1023020138859,479.991077529512,0.0,1.0
2023-12-18,40.565,40.65,40.39,40.39,6584,38.265289418574,38.3454705994092,38.1002105168546,38.1002105168546,6979.69266816414,0.25055,1.0
2023-12-19,40.6556,40.9,40.6556,40.73,628,38.3507531242643,38.5812976018656,38.3507531242643,38.4209352401953,665.742253281754,0.0,1.0
2023-12-20,40.1269,40.97,40.1269,40.7,3786,37.8520261794695,38.6473291625534,37.8520261794695,38.3926359999005,4013.53530402026,0.0,1.0
2023-12-21,40.3922,40.3922,40.3922,40.3922,178,38.1022857944762,38.1022857944762,38.1022857944762,38.1022857944762,188.697645038459,0.0,1.0
2023-12-22,40.5408,40.623,40.4257,40.623,683,38.2424613647363,38.3200012831439,38.1338866128053,38.3200012831439,724.04770540038,0.0,1.0
2023-12-26,40.8033,40.8858,40.8033,40.8858,633,38.4900797173155,38.5679026281261,38.4900797173155,38.5679026281261,671.042748928903,0.0,1.0
2023-12-27,40.7488,41.13,40.71,41.09,1666,38.43866943078,38.7982584441255,38.4020690799988,38.7605261237325,1766.12514962962,0.0,1.0
2023-12-28,40.7498,40.8683,40.7498,40.7931,1257,38.4396127387898,38.5513947379541,38.4396127387898,38.4804579756153,1332.54460569294,0.0,1.0
2023-12-29,40.6426,40.6426,40.56,40.56,2302,38.3384901201365,38.3384901201365,38.2605728785249,38.2605728785249,2440.34819594682,0.0,1.0
2024-01-02,40.7397,40.83,40.58,40.58,1327,38.4300853278906,38.5152660411778,38.2794390387214,38.2794390387214,1406.75154475301,0.0,1.0
2024-01-03,40.5473,40.5701,40.5246,40.5246,915,38.2485928668001,38.2701002894242,38.2271797749771,38.2271797749771,969.990703428036,0.0,1.0
2024-01-04,40.3929,40.505,40.3929,40.4301,298,38.1029461100831,38.2086909379845,38.1029461100831,38.1380371680486,315.909540570005,0.0,1.0
2024-01-05,40.4301,40.4301,40.36,40.36,684,38.1380371680486,38.1380371680486,38.0719112765598,38.0719112765598,725.10780452981,0.0,1.0
2024-01-08,40.6724,40.6724,40.3,40.3,1189,38.3666006988293,38.3666006988293,38.0153127959703,38.0153127959703,1260.45786489173,0.0,1.0
2024-01-09,40.4001,40.4001,40.348,40.348,351,38.1097379277538,38.1097379277538,38.0605915804419,38.0605915804419,372.094794429771,0.0,1.0
2024-01-10,40.3479,40.4,40.2646,40.2646,1706,38.0604972496409,38.1096435969528,37.9819196924225,37.9819196924225,1808.52911480681,0.0,1.0
2024-01-11,40.3052,40.3052,40.3052,40.3052,50,38.0202179976214,38.0202179976214,38.0202179976214,38.0202179976214,53.0049564714773,0.0,1.0
2024-01-12,40.4108,40.4108,40.37,40.37,371,38.119831323459,38.119831323459,38.0813443566581,38.0813443566581,393.296777018361,0.0,1.0
2024-01-16,40.169,40.42,40.08,40.42,3733,37.8917394466831,38.1285097571493,37.8077850338086,38.1285097571493,3957.3500501605,0.0,1.0
2024-01-17,39.9683,40.0274,39.9,40.02,13697,37.7024175291111,37.7581670324918,37.6379895920401,37.7511865532191,14520.1777757965,0.0,1.0
2024-01-18,40.1805,40.1805,39.9299,39.98,2131,37.9025874887961,37.9025874887961,37.6661945015338,37.7134542328261,2259.07124481437,0.0,1.0
2024-01-19,40.5732,40.61,40.3501,40.37,5601,38.2730245442546,38.3077382790162,38.0625725272625,38.0813443566581,5937.61522393489,0.0,1.0
2024-01-22,40.748,40.85,40.6501,40.6501,601,38.4379147843721,38.5341322013743,38.3455649302102,38.3455649302102,637.119576787158,0.0,1.0
2024-01-23,40.8945,40.95,40.63,40.63,3328,38.5761094078116,38.6284630023569,38.3266044392127,38.3266044392127,3528.00990274153,0.0,1.0
2024-01-24,40.8428,41.07,40.8428,41.07,41708,38.5273403837036,38.741659963536,38.5273403837036,38.741659963536,44214.6144902475,0.0,1.0
2024-01-25,41.2342,41.2342,41.0313,41.17,894,38.8965511387493,38.8965511387493,38.7051539435557,38.8359907645185,947.728621710015,0.0,1.0
2024-01-26,41.2608,41.31,41.18,41.24,17064,38.9216431318107,38.9680538858941,38.8454238446168,38.9020223252063,18089.5315445858,0.0,1.0
2024-01-29,41.3171,41.36,41.07,41.2206,4364,38.9747513727639,39.0152192863854,38.741659963536,38.8837221498157,4626.27260083054,0.0,1.0
2024-01-30,41.46,41.53,41.18,41.253,3076,39.1095500873679,39.1755816480557,38.8454238446168,38.914285329334,3260.86492212529,0.0,1.0
2024-01-31,41.1173,41.38,41.1173,41.37,2039,38.7862784324007,39.0340854465819,38.7862784324007,39.0246523664836,2161.54212490685,0.0,1.0
2024-02-01,41.3882,41.43,41.0,41.11,739,39.0418205722625,39.0812508470732,38.6756284028482,38.779392283929,783.413256648434,0.0,1.0
2024-02-02,41.4528,41.59,41.3699,41.41,1647,39.1027582696972,39.2321801286453,39.0245580356827,39.0623846868766,1745.98326617046,0.0,1.0
2024-02-05,41.2409,41.28,41.1014,41.18,2697,38.9028713024152,38.9397546455993,38.7712798350445,38.8454238446168,2859.08735207148,0.0,1.0
2024-02-06,41.249,41.3998,41.249,41.34,986,38.9105120972947,39.0527629451764,38.9105120972947,38.9963531261889,1045.25774161753,0.0,1.0
2024-02-07,41.4007,41.51,41.34,41.47,3330,39.0536119223853,39.1567154878592,38.9963531261889,39.1189831674662,3530.13010100039,0.0,1.0
2024-02-08,41.5612,41.58,41.45,41.45,3920,39.2050128579623,39.222747048547,39.1001170072697,39.1001170072697,4155.58858736382,0.0,1.0
2024-02-09,41.5816,41.59,41.44,41.5162,4302,39.2242563413627,39.2321801286453,39.0906839271714,39.1625639975201,4560.54645480591,0.0,1.0
2024-02-12,41.8185,41.89,41.66,41.69,5771,39.4477260088904,39.5151725315929,39.298211689333,39.3265109296278,6117.83207593791,0.0,1.0
2024-02-13,41.2765,41.41,41.0558,41.31,2559,38.9364530675649,39.0623846868766,38.7282649897964,38.9680538858941,2712.79367221021,0.0,1.0
2024-02-14,41.4951,41.4951,41.34,41.42,990,39.1426601985128,39.1426601985128,38.9963531261889,39.0718177669749,1049.49813813525,0.0,1.0
2024-02-15,41.9512,41.9512,41.7102,41.7108,1077,39.5729029817943,39.5729029817943,39.3455657514263,39.3461317362322,1141.72676239562,0.0,1.0
2024-02-16,41.8472,42.12,41.8472,42.12,1561,39.4747989487724,39.7321333738528,39.4747989487724,39.7321333738528,1654.81474103952,0.0,1.0
2024-02-20,41.71,41.87,41.71,41.77,3160,39.3453770898243,39.4963063713964,39.3453770898243,39.4019755704139,3349.91324899737,0.0,1.0
2024-02-21,41.988,41.988,41.68,41.81,2997,39.6076167165558,39.6076167165558,39.3170778495296,39.4397078908069,3177.11709090035,0.0,1.0
2024-02-22,42.4388,42.5499,42.18,42.18,9640,40.0328599673852,40.1376614872768,39.7887318544423,39.7887318544423,10219.3556077008,0.0,1.0
2024-02-23,42.4834,42.4913,42.4118,42.4118,1263,40.0749315046234,40.082383637901,40.0073906511199,40.0073906511199,1338.90520046952,0.0,1.0
2024-02-26,42.3732,42.3732,42.3732,42.3732,165,39.9709789619406,39.9709789619406,39.9709789619406,39.9709789619406,174.916356355875,0.0,1.0
2024-02-27,42.3176,42.3176,42.27,42.27,2062,39.9185310365943,39.9185310365943,39.8736295753266,39.8736295753266,2185.92440488373,0.0,1.0
2024-02-28,42.2139,42.38,42.09,42.28,7162,39.8207099959754,39.9773934564075,39.703834133558,39.8830626554249,7592.42996497442,0.0,1.0
2024-02-29,42.4105,42.44,42.25,42.3336,155253,40.0061643507071,40.033991936997,39.8547634151301,39.9336239647515,164583.570141326,0.0,1.0
2024-03-01,42.6909,42.8,42.4999,42.5,11262,40.2706679166622,40.3735828205342,40.0904960867855,40.0905904175865,11938.8363956356,0.0,1.0
2024-03-04,42.6647,42.82,42.56,42.56,39592,40.2459532468048,40.3924489807307,40.1471888981761,40.1471888981761,41971.4447323746,0.0,1.0
2024-03-05,42.5172,42.6858,42.37,42.6858,6712,40.1068153153555,40.2658570458121,39.9679603763092,40.2658570458121,7115.38535673112,0.0,1.0
2024-03-06,42.7695,42.96,42.68,42.8,1720,40.3448119262345,40.5245121021063,40.2603858593551,40.3735828205342,1823.37050261882,0.0,1.0
2024-03-07,43.1373,43.22,43.07,43.1376,3784,40.6917606122484,40.7697721846609,40.6282759831871,40.6920436046513,4011.4151057614,0.0,1.0
2024-03-08,42.8908,43.15,42.8908,43.15,13037,40.4592351878264,40.7037406239731,40.4592351878264,40.7037406239731,13820.512350373,0.0,1.0
2024-03-11,43.077,43.13,42.66,42.78,3053,40.6348791392559,40.6848744637766,40.2415196991586,40.3547166603377,3236.4826421484,0.0,1.0
2024-03-12,43.2099,43.27,42.97,43.27,9956,40.7602447737617,40.8169375851522,40.5339451822045,40.8169375851522,10554.3469326006,0.0,1.0
2024-03-13,43.2995,43.49,43.2995,43.49,4905,40.8447651714421,41.0244653473138,40.8447651714421,41.0244653473138,5199.78622985192,0.0,1.0
2024-03-14,43.1164,43.17,42.955,43.1368,1821,40.672045474843,40.7226067841696,40.5197955620571,40.6912889582434,1930.4405146912,0.0,1.0
2024-03-15,43.0771,43.18,42.96,42.97,3348,40.6349734700569,40.7320398642679,40.5245121021063,40.5339451822045,3549.21188533012,0.0,1.0
2024-03-18,43.2556,43.31,43.221,43.31,4574,40.8033539498107,40.8546699055452,40.7707154926708,40.8546699055452,4848.89341801075,0.0,1.0
2024-03-19,43.42,43.49,43.24,43.27,3079,40.958433786626,41.0244653473138,40.7886383448574,40.8169375851522,3264.04521951358,0.0,1.0
2024-03-20,43.7779,43.81,43.47,43.5442,7061,41.2960437233426,41.326323910458,41.0055991871173,41.0755926414464,7485.35995290203,0.0,1.0
2024-03-21,44.2541,44.37,44.11,44.11,6576,41.7452469976215,41.8545763959603,41.6093163134057,41.6093163134057,6971.21187512871,0.0,1.0
2024-03-22,43.8659,44.03,43.83,44.03,20038,41.5596322805282,41.7151046555902,41.5256197377815,41.7151046555902,21149.9682737046,0.19143,1.0
2024-03-25,43.7733,44.05,43.7733,43.9234,1906,41.4719007635827,41.7340531473711,41.4719007635827,41.6141091943982,2011.76961421704,0.0,1.0
2024-03-26,43.7104,43.8482,43.7104,43.83,1372,41.4123077569319,41.5428628653021,41.4123077569319,41.5256197377815,1448.13636448362,0.0,1.0
2024-03-27,44.2734,44.28,43.93,43.93,1896,41.9457078005634,41.9519608028511,41.6203621966859,41.6203621966859,2001.21468444675,0.0,1.0
2024-03-28,44.5336,44.54,44.3564,44.3564,3067,42.1922276786326,42.1982911960025,42.0243440414541,42.0243440414541,3237.19696054756,0.0,1.0
2024-04-01,44.29,44.62,44.2425,44.62,2119,41.9614350487416,42.2740851631259,41.916432380762,42.2740851631259,2236.58961832418,0.0,1.0
2024-04-02,44.0949,44.1,43.9101,44.0,2238,41.7765925114191,41.7814243768233,41.6015084473639,41.6866819179189,2362.19328259062,0.0,1.0
2024-04-03,44.1945,44.33,44.1,44.1,9197,41.8709560004879,41.9993320323033,41.7814243768233,41.7814243768233,9707.36890973456,0.0,1.0
2024-04-04,43.754,44.62,43.74,44.62,14448,41.4536154690142,42.2740851631259,41.4403515247676,42.2740851631259,15249.7625321132,0.0,1.0
2024-04-05,44.0932,44.1995,43.82,43.82,2782,41.7749818896178,41.8756931234331,41.5161454918911,41.5161454918911,2936.38146209433,0.0,1.0
2024-04-08,44.0667,44.3,43.96,44.15,9445,41.7498751380081,41.970909294632,41.6487849343572,41.8287956062754,9969.13116803773,0.0,1.0
2024-04-09,44.1101,44.1101,43.88,44.09,2751,41.7909933651726,41.7909933651726,41.5729909672337,41.7719501309328,2903.66117980644,0.0,1.0
2024-04-10,43.626,43.76,43.555,43.584,1714,41.3323451216166,41.4593000165484,41.2650779757945,41.2925532888768,1809.11496262749,0.0,1.0
2024-04-11,43.6085,43.77,43.293,43.293,1845,41.3157651913083,41.4687742624389,41.0168527334651,41.0168527334651,1947.38454261828,0.0,1.0
2024-04-12,42.9429,43.416,42.9429,43.32,3812,40.6851593848409,41.1333859579174,40.6851593848409,41.0424331973692,4023.53922843407,0.0,1.0
2024-04-15,42.754,42.795,42.754,42.795,532,40.5061908799706,40.5450352881214,40.5061908799706,40.5450352881214,561.522263779361,0.0,1.0
2024-04-16,42.6139,42.6139,42.43,42.53,1270,40.3734566950456,40.3734566950456,40.1992253131204,40.2939677720248,1340.47608082667,0.0,1.0
2024-04-17,42.5782,42.8,42.57,42.8,2421,40.3396336372167,40.5497724110666,40.3318647555865,40.5497724110666,2555.34849738691,0.0,1.0
2024-04-18,42.6726,42.97,42.65,42.82,12875,40.4290705184224,40.710834591204,40.40765872271,40.5687209028474,13589.4720792468,0.0,1.0
2024-04-19,42.9408,43.08,42.93,42.98,2841,40.6831697932039,40.8150512959988,40.6729376076422,40.7203088370944,2998.65554773904,0.0,1.0
2024-04-22,43.1457,43.416,42.926,42.926,2030,40.8772970914989,41.1333859579174,40.6691479092861,40.6691479092861,2142.65074336862,0.0,1.0
2024-04-23,43.3337,43.4398,43.3337,43.36,1128,41.0554129142391,41.1559346631367,41.0554129142391,41.080330180931,1190.59607808857,0.0,1.0
2024-04-24,43.5117,43.5117,43.34,43.42,2248,41.2240544910889,41.2240544910889,41.0613816891501,41.1371756562736,2372.74821236091,0.0,1.0
2024-04-25,43.3166,43.38,42.98,43.32,5946,41.0392119537665,41.0992786727119,40.7203088370944,41.0424331973692,6275.96124141369,0.0,1.0
2024-04-26,43.3669,43.58,43.34,43.34,4168,41.0868674105954,41.2887635905206,41.0613816891501,41.0613816891501,4399.29472825635,0.0,1.0
2024-04-29,43.6,43.7,43.39,43.39,3463,41.3077120823015,41.4024545412058,41.1087529186023,41.1087529186023,3655.17217945099,0.0,1.0
2024-04-30,43.02,43.61,43.02,43.61,1796,40.7582058206562,41.3171863281919,40.7582058206562,41.3171863281919,1895.66538674386,0.0,1.0
2024-05-01,42.6767,42.92,42.6767,42.78,1431,40.4329549592375,40.6634633617518,40.4329549592375,40.5308239192857,1510.41045012832,0.0,1.0
2024-05-02,42.7894,42.84,42.61,42.7,5600,40.5397297104227,40.5876693946283,40.3697617391483,40.4550299521622,5910.7606713617,0.0,1.0
2024-05-03,43.0959,43.0959,42.79,42.97,2291,40.8301153469646,40.8301153469646,40.5402981651761,40.710834591204,2418.13441037315,0.0,1.0
2024-05-06,43.4152,43.44,43.28,43.44,1160,41.1326280182462,41.1561241480545,41.0045362138075,41.1561241480545,1224.37185335349,0.0,1.0
2024-05-07,43.5947,43.7099,43.59,43.7099,1103,41.3026907319795,41.4118340446374,41.298237836411,41.4118340446374,1164.20875366285,0.0,1.0
2024-05-08,43.6876,43.73,43.64,43.64,1353,41.3907064763017,41.4308772788771,41.3456090658632,41.3456090658632,1428.08199792007,0.0,1.0
2024-05-09,44.0047,44.0047,43.8,43.84,2002,41.6911348134874,41.6911348134874,41.4971970001102,41.5350939836719,2113.09694001181,0.0,1.0
2024-05-10,44.2142,44.28,44.06,44.17,1814,41.889620264892,41.9519608028511,41.7435273932615,41.8477440980563,1914.66426033038,0.0,1.0
2024-05-13,44.1284,44.46,44.1284,44.46,761,41.8083312351521,42.122497228879,41.8083312351521,42.122497228879,803.230155518974,0.0,1.0
2024-05-14,44.326,44.326,44.1101,44.1101,794,41.9955423339471,41.9955423339471,41.7909933651726,41.7909933651726,838.061423760927,0.0,1.0
2024-05-15,44.6549,44.6599,44.55,44.56,2741,42.3071502812836,42.3118874042288,42.2077654418929,42.2172396877833,2893.10625003614,0.0,1.0
2024-05-16,44.63,44.73,44.52,44.65,4247,42.2835594090164,42.3783018679207,42.1793427042216,42.3025079007973,4482.67867344163,0.0,1.0
2024-05-17,44.6476,44.6476,44.555,44.555,566,42.3002340817836,42.3002340817836,42.2125025648381,42.2125025648381,597.409024998342,0.0,1.0
2024-05-20,44.5455,44.83,44.5455,44.83,1700,42.2035020312422,42.4730443268251,42.2035020312422,42.4730443268251,1794.33806094909,0.0,1.0
2024-05-21,44.6002,44.63,44.572,44.5936,859,42.2553261562629,42.2835594090164,42.2286087828519,42.2490731539752,906.668467267803,0.0,1.0
2024-05-22,44.36,44.65,44.28,44.65,4686,42.0277547699746,42.3025079007973,41.9519608028511,42.3025079007973,4946.04009035731,0.0,1.0
2024-05-23,43.8567,44.27,43.81,44.22,2490,41.550915974309,41.9424865569607,41.5066712460006,41.8951153275085,2628.1775128019,0.0,1.0
2024-05-24,43.9922,44.12,43.9922,44.12,1384,41.6792920061244,41.8003728686041,41.6792920061244,41.8003728686041,1460.80228020796,0.0,1.0
2024-05-28,43.7907,43.97,43.7907,43.94,1223,41.4883859514321,41.6582591802476,41.4883859514321,41.6298364425763,1290.86791090631,0.0,1.0
2024-05-29,43.2153,43.33,43.2153,43.3,10882,40.9432378428964,41.0519074432597,40.9432378428964,41.0234847055884,11485.8745760282,0.0,1.0
2024-05-30,43.4189,43.49,43.2577,43.31,3261,41.1361334892257,41.2034953775067,40.9834086454718,41.0329589514788,3441.96259809116,0.0,1.0
2024-05-31,44.0891,44.0891,43.42,43.42,521,41.7710974488027,41.7710974488027,41.1371756562736,41.1371756562736,549.911841032044,0.0,1.0
2024-06-03,43.6436,43.95,43.6436,43.95,97326,41.3490197943838,41.6393106884667,41.3490197943838,41.6393106884667,102726.909482312,0.0,1.0
2024-06-04,43.73,43.77,43.55,43.55,9343,41.4308772788771,41.4687742624389,41.2603408528493,41.2603408528493,9861.47088438079,0.0,1.0
2024-06-05,43.97,43.97,43.55,43.56,4302,41.6582591802476,41.6582591802476,41.2603408528493,41.2698150987397,4540.73078717822,0.0,1.0
2024-06-06,43.88,44.0065,43.75,44.0065,3928,41.5729909672337,41.6928401777477,41.449825770658,41.6928401777477,4145.97641376942,0.0,1.0
2024-06-07,43.75,43.91,43.7,43.8,34881,41.449825770658,41.601413704905,41.4024545412058,41.4971970001102,36816.6505317442,0.0,1.0
2024-06-10,43.84,43.84,43.56,43.61,3285,41.5350939836719,41.5350939836719,41.2698150987397,41.3171863281919,3467.29442953986,0.0,1.0
2024-06-11,43.64,43.65,43.38,43.39,16452,41.3456090658632,41.3550833117536,41.0992786727119,41.1087529186023,17364.9704580791,0.0,1.0
2024-06-12,43.76,44.0,43.56,44.0,6352,41.4593000165484,41.6866819179189,41.2698150987397,41.6866819179189,6704.49139008742,0.0,1.0
2024-06-13,43.98,44.02,43.73,44.02,6657,41.667733426138,41.7056304096998,41.4308772788771,41.7056304096998,7026.41674808123,0.0,1.0
2024-06-14,43.7404,43.7404,43.57,43.61,2133,41.4407304946032,41.4407304946032,41.2792893446302,41.3171863281919,2251.36652000259,0.0,1.0
2024-06-17,44.1893,44.21,43.82,43.82,8110,41.8660293926249,41.8856410816181,41.5161454918911,41.5161454918911,8560.04804370417,0.0,1.0
2024-06-18,44.3207,44.37,44.275,44.2987,3301,41.9905209836252,42.037229015865,41.9472236799059,41.9696776426662,3484.18231717232,0.0,1.0
2024-06-20,44.389,44.4,44.345,44.4,1525,42.0552300830569,42.0656517535364,42.013543401139,42.0656517535364,1609.62678996903,0.0,1.0
2024-06-21,44.2312,44.2312,44.2312,44.2312,444,41.9057264829058,41.9057264829058,41.9057264829058,41.9057264829058,468.63888180082,0.0,1.0
2024-06-24,44.3416,44.405,44.21,44.21,3590,42.2305036320299,42.290885168336,42.1051690866375,42.1051690866375,3769.46354670666,0.2324,1.0
2024-06-25,43.9422,44.1,43.8803,44.1,3357,41.8501190011047,42.0004061687562,41.7911660500425,42.0004061687562,3524.81591261679,0.0,1.0
2024-06-26,43.8146,43.829,43.6654,43.74,2619,41.7285940163625,41.7423084347033,41.586497404109,41.6575457102357,2749.92340635787,0.0,1.0
2024-06-27,43.701,43.74,43.57,43.7,1687,41.620402493896,41.6575457102357,41.4956393826011,41.6194501037335,1771.33286999837,0.0,1.0
2024-06-28,43.9684,44.09,43.8201,44.09,5741,41.8750716233637,41.9908822671306,41.7338321622565,41.9908822671306,6027.99170519302,0.0,1.0
2024-07-01,43.7206,44.04,43.7206,44.04,1275,41.6390693410821,41.9432627590028,41.6390693410821,41.9432627590028,1338.7370534961,0.0,1.0
2024-07-02,43.846,43.85,43.6293,43.65,6409,41.7584990674668,41.762308628117,41.5521161192407,41.5718305956056,6729.38492224038,0.0,1.0
2024-07-03,43.97,44.01,43.9002,44.01,1460,41.8765954476238,41.9146910541261,41.8101186142773,41.9146910541261,1532.98517498377,0.0,1.0
2024-07-05,43.8149,43.8149,43.72,43.72,21850,41.7288797334113,41.7288797334113,41.6384979069846,41.6384979069846,22942.2781324625,0.0,1.0
2024-07-08,43.8566,43.94,43.77,43.94,2612,41.7685944031899,41.8480237427471,41.6861174151124,41.8480237427471,2742.57347743671,0.0,1.0
2024-07-09,43.86,43.86,43.775,43.775,940,41.7718325297426,41.7718325297426,41.6908793659252,41.6908793659252,986.990455126534,0.0,1.0
2024-07-10,44.2139,44.2139,43.87,43.87,1813,42.1088834082714,42.1088834082714,41.7813564313681,41.7813564313681,1903.63159057916,0.0,1.0
2024-07-11,44.5758,44.588,44.4863,44.51,68019,42.4535534081007,42.4651725680839,42.3683144885519,42.3908861354045,71419.2593268637,0.0,1.0
2024-07-12,44.8899,45.17,44.83,44.83,3039,42.7526991581598,43.019463642692,42.6956509874227,42.6956509874227,3190.91914162717,0.0,1.0
2024-07-15,45.0452,45.28,45.01,45.01,4912,42.9006053504049,43.1242265605733,42.8670812166829,42.8670812166829,5157.55012295909,0.0,1.0
2024-07-16,45.735,45.735,45.5375,45.56,2573,43.5575640845366,43.5575640845366,43.3694670274316,43.3908958060892,2701.62387344742,0.0,1.0
2024-07-17,45.7365,45.87,45.64,45.64,3786,43.5589926697805,43.6861367564818,43.4670870190937,43.4670870190937,3975.261556499,0.0,1.0
2024-07-18,45.5837,46.08,45.5398,46.055,7769,43.4134674529418,43.8861386906187,43.3716575248055,43.8623289365548,8157.37111263622,0.0,1.0
2024-07-19,45.0973,45.39,45.0973,45.39,6096,42.9502248778741,43.2289894784545,42.9502248778741,43.2289894784545,6400.73810048017,0.0,1.0
2024-07-22,45.217,45.217,45.07,45.15,1872,43.0642259803322,43.0642259803322,42.9242246264363,43.0004158394409,1965.58099148603,0.0,1.0
2024-07-23,44.9409,45.1495,44.9409,45.09,5698,42.8012710564502,42.9999396443596,42.8012710564502,42.9432724296875,5982.84214182021,0.0,1.0
2024-07-24,44.6801,44.92,44.6801,44.92,1123,42.5528877020554,42.7813661020528,42.5528877020554,42.7813661020528,1179.13859692245,0.0,1.0
2024-07-25,44.9297,45.31,44.83,44.83,3955,42.7906042866296,43.15279826545,42.6956509874227,42.6956509874227,4152.7098404526,0.0,1.0
2024-07-26,45.3348,45.55,45.23,45.23,3952,43.1764175414814,43.3813719044636,43.0766070524454,43.0766070524454,4149.55987091496,0.0,1.0
2024-07-29,45.2593,45.4,45.164,45.32,3404,43.1045120842083,43.2385133800801,43.0137493017167,43.1623221670755,3574.16543537311,0.0,1.0
2024-07-30,45.432,45.44,45.276,45.276,764,43.2689898652819,43.2766089865824,43.120416999923,43.120416999923,802.192242251779,0.0,1.0
2024-07-31,45.8298,45.985,45.7839,45.7839,6450,43.647850671947,43.7956616251758,43.6041359634857,43.6041359634857,6772.43450592144,0.0,1.0
2024-08-01,44.9988,45.94,44.9602,45.94,1810,42.8564144468623,43.7528040678608,42.8196521865876,43.7528040678608,1900.48162104152,0.0,1.0
2024-08-02,44.4797,44.4797,44.21,44.21,5922,42.362028713479,42.362028713479,42.1051690866375,42.1051690866375,6218.03986729717,0.0,1.0
2024-08-05,43.4744,43.7,43.4711,43.63,6738,41.4045908830606,41.6194501037335,41.4014479955242,41.5527827923545,7074.83158153468,0.0,1.0
2024-08-06,43.86,44.36,43.86,44.02,4535,41.7718325297426,42.248027611021,41.7718325297426,41.9242149557517,4761.70395106259,0.0,1.0
2024-08-07,43.5378,44.369,43.5378,44.369,5610,41.4649724193668,42.256599122484,41.4649724193668,42.256599122484,5890.44303538282,0.0,1.0
2024-08-08,44.2974,44.41,44.13,44.166,13672,42.1884079868449,42.2956471191488,42.0289778736329,42.063263919485,14355.4611728617,0.0,1.0
2024-08-09,44.3905,44.45,44.16,44.44,5145,42.277075510979,42.3337427256511,42.0575495785096,42.3242188240255,5402.19775704895,0.0,1.0
2024-08-12,44.2354,44.46,44.19,44.24,5231,42.1293597967664,42.3432666272767,42.0861212833863,42.1337407915142,5492.49688379458,0.0,1.0
2024-08-13,44.6793,44.69,44.4434,44.4434,2231,42.5521257899254,42.5623163646647,42.3274569505782,42.3274569505782,2342.5273461567,0.0,1.0
2024-08-14,44.9821,45.11,44.7588,44.85,7256,42.8405095311476,42.9623202329386,42.6278408078486,42.7146987906738,7618.72632170014,0.0,1.0
2024-08-15,45.3731,45.47,45.2577,45.2577,8229,43.2128940847073,43.3051806914591,43.1029882599482,43.1029882599482,8640.3664417407,0.0,1.0
2024-08-16,45.5086,45.5799,45.36,45.36,2510,43.3419429517338,43.4098483703241,43.2004177735778,43.2004177735778,2635.47451315702,0.0,1.0
2024-08-19,45.7408,45.78,45.57,45.57,9404,43.5630879474795,43.6004216418517,43.4004197077147,43.4004197077147,9874.10451064885,0.0,1.0
2024-08-20,45.58,46.0,45.45,46.0,25939,43.4099436093403,43.8099474776142,43.2861328882079,43.8099474776142,27235.686612263,0.0,1.0
2024-08-21,45.7218,45.84,45.6431,45.84,15223,43.5449925343909,43.6575650516051,43.4700394285976,43.6575650516051,15983.9954238205,0.0,1.0
2024-08-22,45.5417,45.96,45.4899,45.96,6733,43.3734670661144,43.7718518711119,43.3241332556939,43.7718518711119,7069.58163230527,0.0,1.0
2024-08-23,46.1373,46.1373,45.845,45.91,7223,43.9407106469332,43.9407106469332,43.6623270024179,43.7242323629841,7584.07665678613,0.0,1.0
2024-08-26,46.1693,46.44,46.12,46.41,13656,43.9711871321351,44.2289991491392,43.924234297121,44.2004274442625,14338.6613353276,0.0,1.0
2024-08-27,46.1733,46.29,46.105,46.29,16807,43.9749966927853,44.0861406247557,43.9099484446826,44.0861406247557,17647.1793396933,0.0,1.0
2024-08-28,46.1235,46.305,46.03,46.25,18856,43.9275676626899,44.100426477194,43.8385191824909,44.0480450182534,19798.6085339,0.0,1.0
2024-08-29,46.1977,46.51,46.1,46.42,10177,43.9982350127517,44.2956664605182,43.9051864938699,44.2099513458881,10685.7466615135,0.0,1.0
2024-08-30,46.6311,46.6311,46.25,46.54,10173,44.4110009092038,44.4110009092038,44.0480450182534,44.3242381653949,10681.54670213,0.0,1.0
2024-09-03,46.067,46.55,46.067,46.55,3071,43.8737576185055,44.3337620670204,43.8737576185055,44.3337620670204,3224.51881669531,0.0,1.0
2024-09-04,46.1545,46.32,46.04,46.17,6616,43.9570917577292,44.1147123296324,43.8480430841165,43.9718538052488,6946.7328203374,0.0,1.0
2024-09-05,45.825,46.23,45.6117,46.2,31437,43.6432791991667,44.0289972150022,43.4401343774934,44.0004255101255,33008.5307849073,0.0,1.0
2024-09-06,45.191,45.87,45.18,45.87,9811,43.0394638361057,43.6861367564818,43.0289875443176,43.6861367564818,10301.4503779217,0.0,1.0
2024-09-09,45.76,45.9,45.325,45.5,8900,43.5813738386005,43.7147084613585,43.1670841178883,43.3337523963358,9344.90962832571,0.0,1.0
2024-09-10,45.7369,45.94,45.4925,45.94,8912,43.5593736258455,43.7528040678608,43.3266094701166,43.7528040678608,9357.50950647625,0.0,1.0
2024-09-11,45.7384,45.7384,44.87,45.73,10167,43.5608022110893,43.5608022110893,42.733746593925,43.5528021337238,10675.2467630548,0.0,1.0
2024-09-12,46.01,46.08,45.65,45.89,22740,43.8194713792397,43.8861386906187,43.4766109207193,43.7051845597329,23876.7690952951,0.0,1.0
2024-09-13,46.4643,46.4805,46.245,46.28,6388,44.2521422300893,44.2675709507227,44.0432830674406,44.0766167231301,6707.33513547692,0.0,1.0
2024-09-16,46.7218,46.766,46.56,46.71,8658,44.4973826969477,44.5394783421327,44.343285968646,44.4861444930295,9090.81208562291,0.0,1.0
2024-09-17,46.6729,46.88,46.575,46.85,12890,44.4508108179987,44.6480508206642,44.3575718210844,44.6194791157875,13534.3691133841,0.0,1.0
2024-09-18,46.6401,47.129,46.6401,46.84,17860,44.4195724206668,44.8851959711408,44.4195724206668,44.6099552141619,18752.8186474042,0.0,1.0
2024-09-19,47.0024,47.23,46.92,47.23,16701,44.7646233765611,44.9813873775591,44.6861464271665,44.9813873775591,17535.8804160301,0.0,1.0
2024-09-20,47.0,47.0,46.74,46.835,5781,44.762337640171,44.762337640171,44.5147161979062,44.6051932633491,6069.99129902819,0.0,1.0
2024-09-23,47.26,47.26,46.98,47.21,22389,45.0099590824358,45.0099590824358,44.7432898369199,44.9623395743079,23508.2226593915,0.0,1.0
2024-09-24,47.0547,47.21,46.99,47.21,23006,45.0287878359495,45.1774014866778,44.9668734560261,45.1774014866778,24041.0741711269,0.22507,1.0
2024-09-25,46.7095,47.14,46.64,47.045,12999,44.6984502169451,45.1104152951068,44.631942498171,45.019505463689,13583.8443514943,0.0,1.0
2024-09-26,46.98,46.98,46.8,46.8,12260,44.9573040000873,44.9573040000873,44.7850537931904,44.7850537931904,12811.5956419202,0.0,1.0
2024-09-27,47.1924,47.37,47.09,47.18,39664,45.1605592442257,45.3305127816972,45.0625680154132,45.1486931188617,41448.5423769267,0.0,1.0
2024-09-30,47.3322,47.3322,46.97,47.26,12613,45.2943402382489,45.2943402382489,44.9477345441486,45.2252487663714,13180.4776371566,0.0,1.0
2024-10-01,47.4004,47.58,47.092,47.58,50443,45.3596039277509,45.5314713564103,45.0644819066009,45.5314713564103,52712.505625235,0.0,1.0
2024-10-02,47.4749,47.68,47.36,47.68,16586,45.4308963744944,45.6271659157974,45.3209433257585,45.6271659157974,17332.2288186695,0.0,1.0
2024-10-03,47.4189,47.54,47.3,47.46,33897,45.3773074212376,45.4931935326554,45.2635265901262,45.4166378851457,35422.0764660823,0.0,1.0
2024-10-04,47.7166,47.76,47.37,47.57,18304,45.6621901245331,45.7037215633072,45.3305127816972,45.5219019004716,19127.524194919,0.0,1.0
2024-10-07,47.3661,47.64,47.339124,47.64,11672,45.3267806938812,45.5888880920426,45.3009661295409,45.5888880920426,12197.1406470222,0.0,1.0
2024-10-08,47.4129,47.49,47.1996,47.42,14294,45.3715657476743,45.4453462529618,45.1674492525015,45.3783600613908,14937.108328353,0.0,1.0
2024-10-09,47.8146,47.84,47.34,47.42,10241,45.7559707927326,45.7802772108169,45.3018044138811,45.3783600613908,10701.7578278062,0.0,1.0
2024-10-10,47.7,47.79,47.6054,47.79,15620,45.6463048276749,45.7324299311233,45.5557777744946,45.7324299311233,16322.7670413371,0.0,1.0
2024-10-11,47.9249,47.99,47.6729,47.76,16054,45.8615218917366,45.9238190498976,45.620371602081,45.7037215633072,16776.2933470952,0.0,1.0
2024-10-14,48.2399,48.25,47.948049,47.99,35729,46.1629597538061,46.1726249043043,45.8836742252891,45.9238190498976,37336.5008719549,0.0,1.0
2024-10-15,47.6846,48.11,47.6846,47.91,15750,45.6315678655293,46.0386525211622,45.6315678655293,45.8472634023879,16458.615934767,0.0,1.0
2024-10-16,47.9663,48.0,47.79,47.89,12459,45.9011394393229,45.9333885058364,45.7324299311233,45.8281244905105,13019.5489480166,0.0,1.0
2024-10-17,47.9252,48.19,47.92,48.19,28927,45.8618089754148,46.115208168672,45.8568328583266,46.115208168672,30228.4687711113,0.0,1.0
2024-10-18,47.9221,48.11,47.84,48.11,7746,45.8588424440738,46.0386525211622,45.7802772108169,46.0386525211622,8094.50406544157,0.0,1.0
2024-10-21,47.531,47.84,47.49,47.84,12908,45.4845810223106,45.7802772108169,45.4453462529618,45.7802772108169,13488.7501260935,0.0,1.0
2024-10-22,47.4373,47.51,47.24,47.51,12325,45.3949152201648,45.4644851648393,45.2061098544939,45.4644851648393,12879.5200886351,0.0,1.0
2024-10-23,47.225,47.31,47.0211,47.2041,7627,45.1917556705859,45.273096046065,44.9966344639954,45.171755507674,7970.15007837889,0.0,1.0
2024-10-24,47.0576,47.26,46.94,47.26,28318,45.0315629781718,45.2252487663714,44.9190261763325,45.2252487663714,29592.068954967,0.0,1.0
2024-10-25,46.8753,47.35,46.8753,47.33,24081,44.857111796409,45.3113738698198,44.857111796409,45.2922349579424,25164.4400206427,0.0,1.0
2024-10-28,46.9404,47.02,46.92,46.96,7002,44.91940895457,44.9955818238422,44.899887264455,44.9381650882099,7317.03039842783,0.0,1.0
2024-10-29,46.6778,46.86,46.5799,46.79,16733,44.6681150416193,44.8424705288227,44.5744300679793,44.7754843372517,17485.842567394,0.0,1.0
2024-10-30,46.4217,46.69,46.4217,46.59,19830,44.4230412750288,44.6797897778646,44.4230412750288,44.5840952184774,20722.1812054876,0.0,1.0
2024-10-31,46.3327,46.48,46.3,46.44,11577,44.3378731171743,44.4788312031515,44.3065809962546,44.4405533793967,12097.8664556696,0.0,1.0
2024-11-01,46.2073,46.58,46.17,46.55,31030,44.2178721397027,44.5745257625387,44.1821780690513,44.5458173947225,32426.0858702108,0.0,1.0
2024-11-04,46.2113,46.4,46.11,46.31,13217,44.2216999220782,44.4022755556418,44.124761333419,44.3161504521934,13811.6524958613,0.0,1.0
2024-11-05,46.589,46.589,46.27,46.27,15114,44.5831382728835,44.5831382728835,44.2778726284385,44.2778726284385,15794.0013484488,0.0,1.0
2024-11-06,47.5633,47.64,47.271698,47.64,11758,45.5154903649926,45.5888880920426,45.2364431159285,45.5888880920426,12287.0099149835,0.0,1.0
2024-11-07,47.5873,47.79,47.516116,47.79,12368,45.5384570592455,45.7324299311233,45.4703378440914,45.7324299311233,12924.4547226158,0.0,1.0
2024-11-08,47.7083,47.85,47.62,47.63,21720,45.654247476104,45.7898466667556,45.5697491801651,45.5793186361039,22697.2151176596,0.0,1.0
2024-11-11,47.8812,48.0168,47.87,48.0168,11780,45.8197033692844,45.9494651918134,45.808985578633,45.9494651918134,12309.9997277178,0.0,1.0
2024-11-12,47.459,47.96,47.455,47.96,18767,45.4156809395518,45.8951106820815,45.4118531571763,45.8951106820815,19611.3552538268,0.0,1.0
2024-11-13,47.4689,47.55,47.36,47.52,12046,45.4251547009311,45.5027629885941,45.3209433257585,45.474054620778,12587.967463505,0.0,1.0
2024-11-14,47.1377,47.66,47.1377,47.66,7481,45.1082143202409,45.60802700392,45.1082143202409,45.60802700392,7817.58132114233,0.0,1.0
2024-11-15,46.83,47.18,46.79,47.11,16117,44.8137621610066,45.1486931188617,44.7754843372517,45.0817069272906,16842.1278108342,0.0,1.0
2024-11-18,47.121,47.194,46.84,46.97,19599,45.0922333288232,45.1620903571759,44.8233316169453,44.9477345441486,20480.7881717777,0.0,1.0
2024-11-19,46.8722,46.98,46.71,46.97,16613,44.854145265068,44.9573040000873,44.698928689742,44.9477345441486,17360.4435888434,0.0,1.0
2024-11-20,46.9775,47.03,46.64,47.03,20541,44.9549116361027,45.0051512797809,44.631942498171,45.0051512797809,21465.1701533999,0.0,1.0
2024-11-21,47.5106,47.639,47.05,47.05,12277,45.4650593321956,45.5879311464487,45.0242901916583,45.0242901916583,12829.3604972149,0.0,1.0
2024-11-22,47.8061,47.85,47.605,47.64,99167,45.7478367551847,45.7898466667556,45.5553949962571,45.5888880920426,103628.670882732,0.0,1.0
2024-11-25,48.1,48.238,47.979,48.01,16428,46.0290830652235,46.1611415571778,45.9132926483651,45.9429579617751,17167.1201635779,0.0,1.0
2024-11-26,48.05,48.08,47.81,48.08,18815,45.9812357855299,46.0099441533461,45.7515688430008,46.0099441533461,19661.514845247,0.0,1.0
2024-11-27,48.0124,48.2432,47.986113,48.02,18810,45.9452546312004,46.1661176742659,45.9200994023743,45.9525274177138,19656.2898878074,0.0,1.0
2024-11-29,48.176,48.28,48.04,48.04,3116,46.1018109303578,46.2013332721204,45.9716663295912,45.9716663295912,3256.19347636405,0.0,1.0
2024-12-02,48.0171,48.11,47.8733,47.9,32410,45.9497522754916,46.0386525211622,45.8121434990928,45.8376939464492,33868.1741235427,0.0,1.0
2024-12-03,47.93,48.22,47.83,48.13,18836,45.8664023142653,46.1439165364881,45.7707077548782,46.0577914330397,19683.4596664934,0.0,1.0
2024-12-04,47.6567,48.05,47.56,48.05,18704,45.6048690834602,45.9812357855299,45.5123324445329,45.9812357855299,19545.5207900877,0.0,1.0
2024-12-05,47.5016,47.74,47.5016,47.74,15448,45.4564468218508,45.6845826514297,45.4564468218508,45.6845826514297,16143.0285054146,0.0,1.0
2024-12-06,47.319,47.48,47.315,47.43,12577,45.2817085564098,45.4357767970231,45.2778807740343,45.3879295173295,13142.8579435914,0.0,1.0
2024-12-09,47.1841,47.51,47.13,47.51,31048,45.1526165957965,45.4644851648393,45.1008458391681,45.4644851648393,32444.8957169933,0.0,1.0
2024-12-10,46.8888,47.22,46.75,47.22,24433,44.8700305619262,45.1869709426165,44.7372065134969,45.1869709426165,25532.2770243912,0.0,1.0
2024-12-11,46.8313,47.2,46.83,47.2,30386,44.8150061902786,45.1678320307391,44.8137621610066,45.1678320307391,31753.1113519892,0.0,1.0
2024-12-12,46.6039,46.88,46.5701,46.88,7111,44.5973967622322,44.8616094407002,44.5650520011594,44.8616094407002,7430.9344706113,0.0,1.0
2024-12-13,47.0533,47.11,46.92,46.99,116334,45.0274481121181,45.0817069272906,44.899887264455,44.9668734560261,121568.039755885,0.0,1.0
2024-12-16,46.7552,47.209,46.7552,47.209,11307,44.742182630585,45.1764445410839,44.742182630585,45.1764445410839,11815.7187539308,0.0,1.0
2024-12-17,46.4526,47.4,46.2402,46.51,21348,44.4526108938795,45.3592211495134,44.2493556497411,44.5075395709677,22308.4782841527,0.0,1.0
2024-12-18,44.115,45.29,44.1075,45.29,22692,43.4368035765288,44.5937398612941,43.4294188768388,44.5937398612941,23046.299395311,1.27609,1.0
2024-12-19,43.86,44.412,43.85,44.33,31203,43.1857237870691,43.7292376842525,43.1758775208158,43.6484983009752,31690.1850886608,0.0,1.0
2024-12-20,44.2248,44.6,43.9,43.9,13451,43.5449155799903,43.9143474898149,43.2251088520824,43.2251088520824,13661.0159160201,0.0,1.0
2024-12-23,44.4894,44.4894,44.0709,44.35,13030,43.8054477850532,43.8054477850532,43.3933815423517,43.6681908334819,13233.4426723472,0.0,1.0
2024-12-24,44.7804,44.7804,44.485,44.5,5463,44.0919741330249,44.0919741330249,43.8011154279017,43.8158848272817,5548.29603369399,0.0,1.0
2024-12-26,44.9378,44.98,44.655,44.85,31857,44.2469543638521,44.2885056074412,43.9685019542082,44.160504146148,32354.3962557916,0.0,1.0
2024-12-27,44.7108,44.8732,44.5401,44.77,10725,44.0234441199017,44.1833474838557,43.8553683549575,44.0817340161214,10892.4537729028,0.0,1.0
2024-12-30,44.3415,44.47,43.9869,44.0958,19512,43.6598215071666,43.7863460285217,43.3106729058238,43.4178987453224,19816.6487661426,0.0,1.0
2024-12-31,44.3461,44.52,44.1946,44.46,7212,43.6643507896431,43.8355773597884,43.5151798559053,43.7764997622684,7324.60387973661,0.0,1.0
2025-01-02,44.3011,44.8223,44.1875,44.73,17126,43.6200425915031,44.1332299886263,43.5081890068654,44.0423489511081,17393.395180861,0.0,1.0
2025-01-03,44.5739,44.71,44.3554,44.56,7972,43.8886487348938,44.0226564186015,43.6735078172587,43.8749624248016,8096.47006783974,0.0,1.0
2025-01-06,44.48,44.96,44.445,44.76,15808,43.7961922947751,44.2688130749345,43.7617303628884,44.0718877498681,16054.8167125452,0.0,1.0
2025-01-07,44.3099,44.7,44.22,44.6,16852,43.6287073058061,44.0128101523481,43.5401893721887,43.9143474898149,17115.1171077816,0.0,1.0
2025-01-08,44.48,44.48,44.1,44.37,11337,43.7961922947751,43.7961922947751,43.4220341771488,43.6878833659885,11514.0091770069,0.0,1.0
2025-01-10,43.8855,44.53,43.8101,44.53,27428,43.2108317660151,43.8454236260417,43.136590918465,43.8454236260417,27856.24448328,0.0,1.0
2025-01-13,44.3517,44.39,43.81,43.81,23877,43.669864698745,43.7075758984952,43.1364924558025,43.1364924558025,24249.8012807087,0.0,1.0
2025-01-14,44.6181,44.6181,44.27,44.53,5640,43.9321692317334,43.9321692317334,43.5894207034553,43.8454236260417,5728.0596064496,0.0,1.0
2025-01-15,45.078,45.217,44.9594,45.06,15766,44.3849990167237,44.5218621176449,44.2682222989593,44.3672757374677,16012.1609495185,0.0,1.0
2025-01-16,45.294,45.39,44.99,44.99,44735,44.5976783677955,44.6922025238273,44.2983518736945,44.2983518736945,45433.4656905181,0.0,1.0
2025-01-17,45.7523,45.8396,45.61,45.61,21652,45.0489327501852,45.1348906545767,44.9088203814004,44.9088203814004,21990.0614536962,0.0,1.0
2025-01-21,46.2047,46.3,46.0323,46.14,42347,45.4943778354855,45.5882127528796,45.3246282052782,45.4306724928265,43008.1808784257,0.0,1.0
2025-01-22,45.8698,46.28,45.8698,46.28,14505,45.1646263786617,45.568520220373,45.1646263786617,45.568520220373,14731.4724453105,0.0,1.0
2025-01-23,46.24,46.24,45.9175,46.01,16238,45.5291351553597,45.5291351553597,45.2115930686901,45.3026710315333,16491.5304768668,0.0,1.0
2025-01-24,46.203,46.3294,46.176,46.31,27233,45.4927039702224,45.6171607756644,45.4661190513384,45.5980590191329,27658.1998692273,0.0,1.0
2025-01-27,46.1123,46.17,45.8581,45.91,9421,45.4033983353048,45.4602112915864,45.1531062471453,45.2042083690001,9568.09389226269,0.0,1.0
2025-01-28,45.78,46.16,45.6462,46.16,57712,45.0762069077069,45.4503650253331,44.9444638652374,45.4503650253331,58613.0808523792,0.0,1.0
2025-01-29,45.71,45.99,45.6366,45.84,79481,45.0072830439336,45.2829784990266,44.9350114496343,45.1352845052268,80721.9690745072,0.0,1.0
2025-01-30,46.06,46.16,45.823837,45.99,24760,45.3519023627999,45.4503650253331,45.1193699850816,45.2829784990266,25146.5879176759,0.0,1.0
2025-01-31,45.799,46.21,45.76,46.15,19612,45.0949148135882,45.4995963565997,45.0565143752002,45.4405187590798,19918.2101066825,0.0,1.0
2025-02-03,45.88,45.89,45.21,45.37,24135,45.1746695702401,45.1845158364934,44.5149697312676,44.6725099913207,24511.8295393016,0.0,1.0
2025-02-04,45.91,45.94,45.6,45.6,16087,45.2042083690001,45.23374716776,44.8989741151471,44.8989741151471,16338.1728526515,0.0,1.0
2025-02-05,46.2578,46.31,45.95,46.21,46208,45.5466615092906,45.5980590191329,45.2435934340134,45.4995963565997,46929.4642366707,0.0,1.0
2025-02-06,45.9413,46.48,45.77,46.48,17875,45.235027182373,45.7654455454394,45.0663606414536,45.7654455454394,18154.0896215047,0.0,1.0
2025-02-07,45.7022,46.16,45.7022,46.16,14022,44.999602956256,45.4503650253331,44.999602956256,45.4503650253331,14240.9311705029,0.0,1.0
2025-02-10,46.23,46.23,45.85,46.07,79360,45.5192888891064,45.5192888891064,45.1451307714801,45.3617486290532,80599.0798524538,0.0,1.0
2025-02-11,46.4773,46.53,46.1205,46.32,18343,45.762787053551,45.814676876706,45.4114722736325,45.6079052853863,18629.3966952314,0.0,1.0
2025-02-12,46.1997,46.29,46.0895,46.24,20898,45.4894547023588,45.5783664866263,45.3809488482472,45.5291351553597,21224.2889460255,0.0,1.0
2025-02-13,46.5188,46.5188,46.21,46.21,16618,45.8036490585023,45.8036490585023,45.4995963565997,45.4995963565997,16877.4635709183,0.0,1.0
2025-02-14,46.3813,46.694,46.3813,46.694,7436,45.6682628975191,45.9761556432605,45.6682628975191,45.9761556432605,7552.10128254596,0.0,1.0
2025-02-18,46.584,46.6294,46.3,46.52,43636,45.867846714474,45.912548763264,45.5882127528796,45.8048306104527,44317.3065579848,0.0,1.0
2025-02-19,46.9094,46.9299,46.62,46.62,19971,46.188244218357,46.2084290641764,45.9032932729859,45.9032932729859,20282.8153192207,0.0,1.0
2025-02-20,46.944295,46.9999,46.711208,46.94,18074,46.222602764448,46.2773529279496,45.9930990982292,46.2183737930922,18356.1966891791,0.0,1.0
2025-02-21,46.365,46.78,46.36,46.78,16485,45.6522134835262,46.0608335330391,45.6472903503996,46.0608335330391,16742.3869880003,0.0,1.0
2025-02-24,46.2772,46.499,46.25,46.42,38434,45.565763265822,45.7841534513207,45.538981421613,45.7063679479195,39034.0856231,0.0,1.0
2025-02-25,46.2463,46.42,46.17,46.28,16393,45.5353383030993,45.7063679479195,45.4602112915864,45.568520220373,16648.9505547036,0.0,1.0
2025-02-26,46.01,46.38,45.8875,46.38,19565,45.3026710315333,45.6669828829062,45.1820542699301,45.6669828829062,19870.4762766288,0.0,1.0
2025-02-27,45.7158,46.28,45.715,46.18,18033,45.0129938783606,45.568520220373,45.0122061770603,45.4700575578398,18314.5565395577,0.0,1.0
2025-02-28,46.1495,46.19,45.55,45.9,25174,45.4400264457671,45.4799038240931,44.8497427838805,45.1943621027468,25567.051867511,0.0,1.0
2025-03-03,45.82,46.3787,45.6278,46.24,21161,45.1155919727202,45.6657028682933,44.9263467353313,45.5291351553597,21491.3952716454,0.0,1.0
2025-03-04,45.14,45.63,45.0,45.63,30246,44.4460458674943,44.9285129139071,44.3081981399478,44.9285129139071,30718.243059694,0.0,1.0
2025-03-05,45.31,45.4185,44.77,44.93,20097,44.6134323938008,44.7202643826493,44.0817340161214,44.2392742761745,20410.782608301,0.0,1.0
2025-03-06,45.31,45.35,44.95,45.09,17838,44.6134323938008,44.6528174588141,44.2589668086812,44.3968145362277,18116.5119255049,0.0,1.0
2025-03-07,45.97,46.02,45.23,45.23,27222,45.26328596652,45.3125172977866,44.5346622637742,44.5346622637742,27647.0281217679,0.0,1.0
2025-03-10,45.665,46.21,45.51,45.8,17255,44.9629748457937,45.4995963565997,44.8103577188672,45.0958994402135,17524.4093101574,0.0,1.0
2025-03-11,44.89,45.44,44.685,45.38,35476,44.1998892111613,44.741433855094,43.9980407529682,44.682356257574,36029.9011699301,0.0,1.0
2025-03-12,44.53,44.732,44.32,44.46,19356,43.8454236260417,44.0443182043588,43.6386520347219,43.7764997622684,19658.2130749004,0.0,1.0
2025-03-13,44.27,44.67,44.0809,44.52,26110,43.5894207034553,43.9832713535882,43.403227808605,43.8355773597884,26517.6660149643,0.0,1.0
2025-03-14,44.94,44.94,44.42,44.42,13542,44.2491205424279,44.2491205424279,43.7371146972551,43.7371146972551,13753.4367359114,0.0,1.0
2025-03-17,45.48,45.56,44.78,44.78,23125,44.7808189201072,44.8595890501338,44.0915802823747,44.0915802823747,23486.0599998488,0.0,1.0
2025-03-18,45.33,45.45,45.1171,45.45,12140,44.6331249263074,44.7512801213473,44.4234979177742,44.7512801213473,12329.5467415422,0.0,1.0
2025-03-19,45.5,45.73,45.33,45.47,24207,44.8005114526139,45.0269755764403,44.6331249263074,44.7709726538539,24584.9537044903,0.0,1.0
2025-03-20,45.4113,45.5591,45.3,45.3,29496,44.7131750709469,44.858702886171,44.6035861275474,44.6035861275474,29956.5330056449,0.0,1.0
2025-03-21,45.21,45.26,44.98,45.26,17988,44.5149697312676,44.5642010625342,44.2885056074412,44.5642010625342,18268.8539363148,0.0,1.0
2025-03-24,45.6826,45.73,45.46,45.46,15104,44.9803042743995,45.0269755764403,44.7611263876006,44.7611263876006,15339.8248751445,0.0,1.0
2025-03-25,45.5,45.55,45.39,45.55,12349,45.0370679993499,45.0865592828657,44.9281871756152,45.0865592828657,12475.93426837,0.24025,1.0
2025-03-26,45.75,45.9382,45.61,45.61,20125,45.2845244169288,45.4708096080821,45.1459488230846,45.1459488230846,20331.8630780586,0.0,1.0
2025-03-27,45.72,45.962,45.6046,45.76,15081,45.2548296468193,45.4943674590357,45.1406037644649,45.2944226736319,15236.0162524324,0.0,1.0
2025-03-28,45.2519,45.7,45.1942,45.7,14648,44.7914922505447,45.235033133413,44.7343793093675,45.235033133413,14798.5654840946,0.0,1.0
2025-03-31,45.76,45.77,45.22,45.29,38565,45.2944226736319,45.3043209303351,44.7599168116616,44.8292046085837,38961.4061915693,0.0,1.0
2025-04-01,45.8451,45.92,45.57,45.81,18112,45.3786568381758,45.4527947808824,45.106355796272,45.3439139571477,18298.1716307974,0.0,1.0
2025-04-02,45.954,46.03,45.62,45.63,20622,45.4864488536731,45.5616756046171,45.1558470797878,45.1657453364909,20833.971696682,0.0,1.0
2025-04-03,44.5371,45.46,44.4701,45.1,42168,44.0839648614033,44.9974749725373,44.0176465414921,44.6411377312238,42601.4411068609,0.0,1.0
2025-04-04,42.13,43.79,42.06,43.79,85853,41.7013554903871,43.3444661031106,41.632067693465,43.3444661031106,86735.4753212705,0.0,1.0
2025-04-07,41.43,42.83,40.515,41.08,85096,41.0084775211663,42.3942334596079,40.1027870328278,40.6620385365559,85970.6941858624,0.0,1.0
2025-04-08,41.07,42.7488,40.81,42.7,37652,40.6521402798528,42.3138596151783,40.3947856055708,42.2655561224669,38039.0215460902,0.0,1.0
2025-04-09,43.5968,43.67,40.6292,40.67,149646,43.1532317836057,43.2256870226728,40.2158251243778,40.2562100117266,151184.197872257,0.0,1.0
2025-04-10,42.5884,43.17,41.8899,43.17,24031,42.1550915776597,42.7307741875151,41.4636983469444,42.7307741875151,24278.0125032958,0.0,1.0
2025-04-11,43.2717,43.41,42.28,42.64,26015,42.8314394581862,42.9683323483908,41.8498293409344,42.2061665822479,26282.4058621464,0.0,1.0
2025-04-14,43.69,43.8675,43.45,43.72,40342,43.2454835360791,43.4211775925601,43.0079253752034,43.2751783061886,40756.6718159027,0.0,1.0
2025-04-15,43.4283,43.9,43.4283,43.79,11552,42.9864461581576,43.4533469268453,42.9864461581576,43.3444661031106,11670.7419765333,0.0,1.0
2025-04-16,42.9898,43.66,42.8219,43.5,29128,42.5524076017243,43.2157887659696,42.3862158716783,43.0574166587192,29427.4041111897,0.0,1.0
2025-04-17,42.8834,43.1655,42.62,42.62,19175,42.4470901504027,42.7263199719987,42.1863700688416,42.1863700688416,19372.0981128832,0.0,1.0
2025-04-21,42.0247,42.5,41.6493,42.5,49393,41.5971268473029,42.0675909884038,41.2255462906665,42.0675909884038,49900.7062367479,0.0,1.0
2025-04-22,42.8148,42.9496,42.27,42.27,174395,42.3791881094191,42.5126166097776,41.8399310842313,41.8399310842313,176187.590633443,0.0,1.0
2025-04-23,43.0086,43.54,42.7701,43.35,44255,42.5710163243262,43.0970096855318,42.334942901956,42.9089428081719,44709.8931935148,0.0,1.0
2025-04-24,43.21,43.29,42.9016,42.94,20756,42.7703672143277,42.8495532679529,42.4651049776025,42.5031142833426,20969.3490707173,0.0,1.0
2025-04-25,43.1,43.19,42.76,43.19,23137,42.661486390593,42.7505707009214,42.3249456626858,42.7505707009214,23374.8231571202,0.0,1.0
2025-04-28,43.252,43.3,42.9482,43.19,44417,42.811939892481,42.8594515246561,42.5112308538391,42.7505707009214,44873.55837705,0.0,1.0
2025-04-29,43.3968,43.44,43.05,43.05,166623,42.9552666495426,42.9980271185002,42.6119951070772,42.6119951070772,168335.702939397,0.0,1.0
2025-04-30,43.5,43.58,42.6989,43.11,153458,43.0574166587192,43.1366027123444,42.2644673142295,42.6713846472962,155035.381079887,0.0,1.0
2025-05-01,43.25,43.5984,43.25,43.46,103091,42.8099602411403,43.1548155046782,42.8099602411403,43.0178236319066,104150.663184107,0.0,1.0
2025-05-02,43.8107,43.89,43.5693,43.61,21389,43.3649554944862,43.4434486701422,43.126011577672,43.1662974824539,21608.8556211973,0.0,1.0
2025-05-05,43.6223,43.87,43.4925,43.65,71805,43.1784723381987,43.4236521567359,43.0499929661918,43.2058905092665,72543.0771836027,0.0,1.0
2025-05-06,43.545,43.68,43.36,43.36,24027,43.1019588138834,43.2355852793759,42.918841064875,42.918841064875,24273.9713876529,0.0,1.0
2025-05-07,43.7301,43.91,43.51,43.67,35863,43.2851755454587,43.4632451835485,43.0673149154223,43.2256870226728,36231.6325748282,0.0,1.0
2025-05-08,43.89,44.33,43.85,44.03,25176,43.4434486701422,43.8789719650809,43.4038556433296,43.5820242639863,25434.7818560598,0.0,1.0
2025-05-09,43.8471,44.09,43.75,44.09,20972,43.4009851488856,43.6414138042052,43.304873076298,43.6414138042052,21187.5693154309,0.0,1.0
2025-05-12,44.56,44.81,44.245,44.81,63955,44.1066318692535,44.3540882868323,43.7948367831041,44.3540882868323,64612.3877345213,0.0,1.0
2025-05-13,44.26,44.53,44.26,44.53,88896,43.8096841681589,44.076937099144,43.8096841681589,44.076937099144,89809.754046564,0.0,1.0
2025-05-14,43.99,44.24,43.83,44.24,39859,43.5424312371737,43.7898876547526,43.3840591299232,43.7898876547526,40268.7071020293,0.0,1.0
2025-05-15,44.54,44.5596,43.845,43.89,45232,44.0868353558472,44.1062359389854,43.398906514978,43.4434486701422,45696.9356892794,0.0,1.0
2025-05-16,44.91,44.91,44.4789,44.51,26202,44.4530708538639,44.4530708538639,44.0263570073909,44.0571405857377,26471.3280184493,0.0,1.0
2025-05-19,44.99,45.02,44.57,44.57,28364,44.5322569074891,44.5619516775986,44.1165301259566,44.1165301259566,28655.5510234065,0.0,1.0
2025-05-20,44.85,45.0199,44.735,44.85,28166,44.3936813136449,44.5618526950315,44.2798513615587,44.3936813136449,28455.5157990857,0.0,1.0
2025-05-21,44.13,44.5899,44.03,44.525,56342,43.6810068310179,44.1362276567959,43.5820242639863,44.0719879707924,56921.1343872785,0.0,1.0
2025-05-22,43.79,44.05,43.56,44.05,27476,43.3444661031106,43.6018207773926,43.1168061989381,43.6018207773926,27758.4233506952,0.0,1.0
2025-05-23,43.75,43.83,43.3882,43.52,7643,43.304873076298,43.3840591299232,42.9467541487779,43.0772131721255,7721.56171456409,0.0,1.0
2025-05-27,44.29,44.3088,43.89,44.14,22095,43.8393789382683,43.8579876608703,43.4434486701422,43.690905087721,22322.1125321593,0.0,1.0
2025-05-28,43.95,44.33,43.855,44.33,32379,43.5028382103611,43.8789719650809,43.4088047716811,43.8789719650809,32711.8208499111,0.0,1.0
2025-05-29,44.09,44.13,43.6785,44.13,23528,43.6414138042052,43.6810068310179,43.2341005408705,43.6810068310179,23769.8422112082,0.0,1.0
2025-05-30,44.13,44.19,43.83,44.03,22846,43.6810068310179,43.7403963712368,43.3840591299232,43.5820242639863,23080.8319941032,0.0,1.0
2025-06-02,44.1055,44.12,43.739,44.01,23824,43.6567561020951,43.6711085743147,43.2939849939245,43.56222775058,24068.8847687786,0.0,1.0
2025-06-03,44.36,44.37,43.9543,44.13,51433,43.9086667351904,43.9185649918936,43.5070944607435,43.6810068310179,51961.6752145983,0.0,1.0
2025-06-04,44.17,44.41,44.17,44.355,16847,43.7205998578305,43.9581580187062,43.7205998578305,43.9037176068388,17020.168808748,0.0,1.0
2025-06-05,44.04,44.26,43.9464,44.26,21437,43.5919225206895,43.8096841681589,43.499274837948,43.8096841681589,21657.3490089115,0.0,1.0
2025-06-06,44.404,44.5,44.214,44.25,8992,43.9522190646843,44.0472423290346,43.7641521873244,43.7997859114557,9084.42796511321,0.0,1.0
2025-06-09,44.45,44.63,44.2856,44.52,14950,43.9977510455188,44.1759196661756,43.8350237053189,44.0670388424409,15103.6697151293,0.0,1.0
2025-06-10,44.83,44.86,44.49,44.6,23161,44.3738848002386,44.4035795703481,44.0373440723314,44.1462248960661,23399.0698509772,0.0,1.0
2025-06-11,44.78,44.95,44.6,44.95,30486,44.3243935167229,44.4926638806765,44.1462248960661,44.4926638806765,30799.3628719352,0.0,1.0
2025-06-12,45.03,45.05,44.6001,44.63,31536,44.5718499343017,44.591646447708,44.1463238786331,44.1759196661756,31860.1557281818,0.0,1.0
2025-06-13,44.61,44.97,44.49,44.93,21210,44.1561231527692,44.5124603940828,44.0373440723314,44.4728673672702,21428.0156961801,0.0,1.0
2025-06-16,44.73,44.94,44.5871,44.84,16318,44.2749022332071,44.4827656239733,44.133456144919,44.3837830569418,16485.7312649819,0.0,1.0
2025-06-17,44.49,44.7682,44.4,44.71,16349,44.0373440723314,44.3127135738131,43.948259762003,44.2551057198008,16517.049911214,0.0,1.0
2025-06-18,44.38,44.65,44.37,44.65,14944,43.9284632485967,44.1957161795819,43.9185649918936,44.1957161795819,15097.608041665,0.0,1.0
2025-06-20,44.3,44.48,44.23,44.39,29130,43.8492771949715,44.0274458156282,43.7799893980494,43.9383615052999,29429.4246690111,0.0,1.0
2025-06-23,44.594,44.594,44.2314,44.43,25673,44.1402859420442,44.1402859420442,43.7813751539878,43.9779545321125,25936.8904746832,0.0,1.0
2025-06-24,44.62,44.65,44.4,44.51,26020,44.4100926232588,44.439951493243,44.1911275767075,44.3006100999831,26142.9853310404,0.24658,1.0
2025-06-25,44.29,44.64,44.23,44.64,14273,44.0816450534319,44.4299985365816,44.0219273134634,44.4299985365816,14340.462322442,0.0,1.0
2025-06-26,44.59,44.6,44.4432,44.4432,11076,44.3802337532745,44.3901867099359,44.2341243494848,44.2341243494848,11128.3514806535,0.0,1.0
2025-06-27,44.79,44.89,44.6,44.67,10796,44.5792928865029,44.6788224531171,44.3901867099359,44.4598574065659,10847.0280412726,0.0,1.0
2025-06-30,45.04,45.04,44.7527,44.92,18108,44.8281168030384,44.8281168030384,44.5421683581558,44.7086813231014,18193.5887153912,0.0,1.0
2025-07-01,45.56,45.67,45.0158,45.02,47131,45.3456705494323,45.4551530727079,44.8040306479178,44.8082108897156,47353.7679337919,0.0,1.0
2025-07-02,45.55,45.59,45.29,45.58,14927,45.3357175927709,45.3755294194166,45.0769407195739,45.3655764627551,14997.5534987102,0.0,1.0
2025-07-03,45.68,45.74,45.48,45.65,80757,45.4651060293694,45.5248237693379,45.2660468961409,45.4352471593851,81138.7035503009,0.0,1.0
2025-07-07,45.36,45.65,45.1155,45.65,28195,45.1466114162039,45.4352471593851,44.9032616258322,45.4352471593851,28328.2656190886,0.0,1.0
2025-07-08,45.54,45.6062,45.2514,45.37,19493,45.3257646361095,45.3916532092081,45.0385223068609,45.1565643728653,19585.1350137575,0.0,1.0
2025-07-09,45.51,45.53,45.229916,45.49,13620,45.2959057661252,45.315811679448,45.0171393747695,45.2759998528024,13684.3758727429,0.0,1.0
2025-07-10,45.71,45.83,45.268,45.52,54866,45.4949648993536,45.6144003792907,45.0550442149188,45.3058587227866,55125.3279466896,0.0,1.0
2025-07-11,45.44,45.56,45.3492,45.56,13917,45.2262350694953,45.3456705494323,45.1358622230096,45.3456705494323,13982.7796638005,0.0,1.0
2025-07-14,45.37,45.41,45.1634,45.41,18843,45.1565643728653,45.196376199511,44.9509362882404,45.196376199511,18932.0627437661,0.0,1.0
2025-07-15,44.75,45.28,44.75,45.27,28192,44.5394810598572,45.0669877629125,44.5394810598572,45.0570348062511,28325.2514393809,0.0,1.0
2025-07-16,44.852,44.89,44.55,44.71,28845,44.6410012178037,44.6788224531171,44.3404219266288,44.4996692332115,28981.33788908,0.0,1.0
2025-07-17,45.18,45.2299,44.76,44.76,15289,44.9674581962983,45.0171234500388,44.5494340165187,44.5494340165187,15361.264516767,0.0,1.0
2025-07-18,45.1,45.33,44.95,45.31,21220,44.887834543007,45.1167525462196,44.7385401930856,45.0968466328968,21320.2977987962,0.0,1.0
2025-07-21,45.12,45.3791,45.1092,45.13,21248,44.9077404563298,45.1656215634272,44.8969912631355,44.9176934129912,21348.4301427343,0.0,1.0
2025-07-22,45.4923,45.5056,45.02,45.02,17537,45.2782890328345,45.2915264651942,44.8082108897156,44.8082108897156,17619.889844368,0.0,1.0
2025-07-23,45.6936,45.7292,45.58,45.69,11479,45.4786420504289,45.5140745761435,45.3655764627551,45.4750589860308,11533.2562880481,0.0,1.0
2025-07-24,45.52,45.58,45.4285,45.58,12572,45.3058587227866,45.3655764627551,45.2147891693346,45.3655764627551,12631.4224282029,0.0,1.0
2025-07-25,45.5097,45.56,45.3893,45.56,6221,45.2956071774254,45.3456705494323,45.1757735792219,45.3456705494323,6250.40398710232,0.0,1.0
2025-07-28,45.3827,45.61,45.36,45.61,19447,45.1692046278253,45.3954353327394,45.1466114162039,45.3954353327394,19538.9175915735,0.0,1.0
2025-07-29,45.3614,45.509,45.25,45.48,21174,45.1480048301365,45.2949104704591,45.0371288929283,45.2660468961409,21274.0803766122,0.0,1.0
2025-07-30,45.0781,45.42,44.935,45.42,19699,44.8660375679184,45.2063291561724,44.7236107580935,45.2063291561724,19792.1086870164,0.0,1.0
2025-07-31,44.5074,45.25,44.5074,45.25,75166,44.2980223312512,45.0371288929283,44.2980223312512,45.0371288929283,75521.2773018056,0.0,1.0
2025-08-01,44.1592,44.58,44.0067,44.58,45873,43.9514603803005,44.3702807966131,43.7996777912138,44.3702807966131,46089.8219097163,0.0,1.0
2025-08-04,44.5562,44.59,44.2,44.2,13737,44.3465927597589,44.3802337532745,43.9920684434791,43.9920684434791,13801.9288813414,0.0,1.0
2025-08-05,44.5671,44.7,44.405,44.62,34427,44.3574414825199,44.4897162765501,44.1961040550382,44.4100926232588,34589.7215984522,0.0,1.0
2025-08-06,44.6,44.71,44.52,44.71,29148,44.3901867099359,44.4996692332115,44.3105630566446,44.4996692332115,29285.7700395529,0.0,1.0
2025-08-07,44.59,44.91,44.41,44.82,16845,44.3802337532745,44.69872836644,44.2010805333689,44.6091517564872,16924.6190584695,0.0,1.0
2025-08-08,44.72,44.83,44.6301,44.73,18795,44.509622189873,44.6191047131486,44.4201451094868,44.5195751465344,18883.8358684437,0.0,1.0
2025-08-11,44.57,44.88,44.4732,44.85,15358,44.3603278399517,44.6688694964557,44.2639832194691,44.6390106264714,15430.590650043,0.0,1.0
2025-08-12,44.9597,44.97,44.6407,44.66,15203,44.7481945610472,44.7584461064085,44.4306952435479,44.4499044499044,15274.8580318143,0.0,1.0
2025-08-13,45.5993,45.5993,45.08,45.08,8787,45.3847856691117,45.3847856691117,44.8679286296841,44.8679286296841,8828.53236371453,0.0,1.0
2025-08-14,45.42,45.47,45.1209,45.47,15955,45.2063291561724,45.2560939394795,44.9086362224293,45.2560939394795,16030.4124118659,0.0,1.0
2025-08-15,45.341,45.5,45.31,45.36,18735,45.1277007985472,45.2859528094638,45.0968466328968,45.1466114162039,18823.5522742906,0.0,1.0
2025-08-18,45.3471,45.47,45.31,45.41,10789,45.1337721021107,45.2560939394795,45.0968466328968,45.196376199511,10839.994955288,0.0,1.0
2025-08-19,45.6894,45.74,45.39,45.39,12589,45.4744618086311,45.5248237693379,45.1764702861882,45.1764702861882,12648.5027798796,0.0,1.0
2025-08-20,45.7417,45.876,45.675,45.8,19949,45.5265157719703,45.6601839799332,45.4601295510386,45.5845415093064,20043.2903293207,0.0,1.0
2025-08-21,45.64,45.74,45.51,45.61,23749,45.4252942027237,45.5248237693379,45.2959057661252,45.3954353327394,23861.2512923474,0.0,1.0
2025-08-22,46.2636,46.373521,45.87,45.87,12534,46.0459605801299,46.1553644750479,45.6542122059363,45.6542122059363,12593.2428185726,0.0,1.0
2025-08-25,45.958,46.21,45.9001,46.1572,34844,45.7417982245568,45.9926127324246,45.6841706054872,45.9400611212523,35008.692577816,0.0,1.0
2025-08-26,45.9239,45.972,45.76,45.97,15018,45.7078586423414,45.7557323638828,45.5447296826607,45.7537417725505,15088.983616509,0.0,1.0
2025-08-27,46.04,46.16,45.94,45.94,24650,45.8234124691805,45.9428479491175,45.7238829025663,45.7238829025663,24766.5099312124,0.0,1.0
2025-08-28,45.93,46.11,45.847,46.11,23512,45.7139299459049,45.8930831658104,45.6313204056151,45.8930831658104,23623.1310954428,0.0,1.0
2025-08-29,45.94,46.1,45.8898,46.02,5495,45.7238829025663,45.883130209149,45.673919060126,45.8035065558577,5520.97249785038,0.0,1.0
2025-09-02,45.79,45.92,45.6349,45.92,28161,45.574588552645,45.7039769892434,45.4202181948263,45.7039769892434,28294.1049157352,0.0,1.0
2025-09-03,45.46,45.7456,45.34,45.7,21759,45.2461409828181,45.5303974250683,45.1267055028811,45.4850119426922,21861.8454196045,0.0,1.0
2025-09-04,45.92,46.12,45.578,45.68,27044,45.7039769892434,45.9030361224719,45.3635858714229,45.4651060293694,27171.8253379192,0.0,1.0
2025-09-05,45.72,46.0799,45.6507,46.03,14730,45.504917856015,45.8631247662596,45.4359438663514,45.8134595125191,14799.6223645744,0.0,1.0
2025-09-08,45.66,45.77,45.5,45.77,20670,45.4452001160465,45.5546826393221,45.2859528094638,45.5546826393221,20767.6981857266,0.0,1.0
2025-09-09,45.87,46.05,45.64,45.64,16973,45.6542122059363,45.8333654258419,45.4252942027237,45.4252942027237,17053.2240593293,0.0,1.0
2025-09-10,45.87,46.08,45.7185,45.98,23106,45.6542122059363,45.8632242958262,45.5034249125158,45.763694729212,23215.2121083405,0.0,1.0
2025-09-11,46.53,46.57,45.97,46.06,28620,46.3111073455901,46.3509191722358,45.7537417725505,45.8433183825033,28755.274411006,0.0,1.0
2025-09-12,46.2743,46.52,46.27,46.5,128178,46.0566102437576,46.3011543889287,46.0523304723932,46.2812484756058,128783.842189166,0.0,1.0
2025-09-15,46.14,46.44,46.14,46.44,16075,45.9229420357947,46.2215307356373,45.9229420357947,46.2215307356373,16150.979600172,0.0,1.0
2025-09-16,46.21,46.3485,46.065238,46.28,22805,45.9926127324246,46.1304611821853,45.8485317412026,46.0622834290546,22912.789411006,0.0,1.0
2025-09-17,46.47,46.7644,46.2555,46.37,20328,46.2513896056216,46.5444046497338,46.0378986852341,46.1518600390074,20424.0816990542,0.0,1.0
2025-09-18,46.58,46.77,46.47,46.47,48305,46.3608721288972,46.5499783054642,46.2513896056216,46.2513896056216,48533.3169260533,0.0,1.0
2025-09-19,46.6196,46.77,46.501,46.77,12382,46.4002858372764,46.5499783054642,46.282243771272,46.5499783054642,12440.5243800516,0.0,1.0
2025-09-22,46.53,46.65,46.419,46.52,11872,46.3111073455901,46.4305428255271,46.2006295266483,46.3011543889287,11928.1138297506,0.0,1.0
2025-09-23,46.7,47.07,46.63,46.67,25622,46.4803076088343,46.8485670053068,46.4106369122043,46.45044873885,25743.1041564918,0.0,1.0
2025-09-24,46.52,46.81,46.52,46.7,53251,46.52,46.81,46.52,46.7,53251,0.21988,1.0
2025-09-25,46.45,46.68,46.38,46.62,36749,46.45,46.68,46.38,46.62,36749,0.0,1.0
2025-09-26,46.855,46.93,46.683,46.74,24909,46.855,46.93,46.683,46.74,24909,0.0,1.0
2025-09-29,46.7022,46.75,46.57,46.66,12755,46.7022,46.75,46.57,46.66,12755,0.0,1.0
2025-09-30,46.6868,46.7692,46.4,46.71,18223,46.6868,46.7692,46.4,46.71,18223,0.0,1.0
2025-10-01,46.49,46.6,46.37,46.6,31360,46.49,46.6,46.37,46.6,31360,0.0,1.0
2025-10-02,46.45,46.4784,46.2413,46.44,27505,46.45,46.4784,46.2413,46.44,27505,0.0,1.0
2025-10-03,46.6318,46.864,46.53,46.53,13050,46.6318,46.864,46.53,46.53,13050,0.0,1.0
2025-10-06,46.63,46.73,46.4899,46.73,20298,46.63,46.73,46.4899,46.73,20298,0.0,1.0
2025-10-07,46.56,46.722,46.44,46.72,23214,46.56,46.722,46.44,46.72,23214,0.0,1.0
2025-10-08,46.47,46.66,46.33,46.66,10226,46.47,46.66,46.33,46.66,10226,0.0,1.0
2025-10-09,46.21,46.596,46.08,46.47,20177,46.21,46.596,46.08,46.47,20177,0.0,1.0
2025-10-10,45.36,46.37,45.3278,46.16,18806,45.36,46.37,45.3278,46.16,18806,0.0,1.0
2025-10-13,45.7457,45.88,45.62,45.62,12698,45.7457,45.88,45.62,45.62,12698,0.0,1.0
2025-10-14,46.2881,46.4856,45.54,45.54,15290,46.2881,46.4856,45.54,45.54,15290,0.0,1.0
2025-10-15,46.3896,46.78,46.2198,46.57,15218,46.3896,46.78,46.2198,46.57,15218,0.0,1.0
2025-10-16,45.93,46.4498,45.771,46.4,22792,45.93,46.4498,45.771,46.4,22792,0.0,1.0
2025-10-17,46.1998,46.33,45.9565,46.06,12941,46.1998,46.33,45.9565,46.06,12941,0.0,1.0
2025-10-20,46.655912,46.67,46.27,46.27,6022,46.655912,46.67,46.27,46.27,6022,0.0,1.0
2025-10-21,46.57,46.7694,46.56,46.56,11729,46.57,46.7694,46.56,46.56,11729,0.0,1.0
2025-10-22,46.44,46.52,46.2428,46.5,9434,46.44,46.52,46.2428,46.5,9434,0.0,1.0
2025-10-23,46.542,46.6198,46.351,46.37,11434,46.542,46.6198,46.351,46.37,11434,0.0,1.0
2025-10-24,46.872,46.975,46.8,46.91,10346,46.872,46.975,46.8,46.91,10346,0.0,1.0
2025-10-27,47.2202,47.2202,46.9505,47.09,23352,47.2202,47.2202,46.9505,47.09,23352,0.0,1.0
2025-10-28,46.95,47.2,46.95,47.0,14007,46.95,47.2,46.95,47.0,14007,0.0,1.0
2025-10-29,46.6685,47.09,46.55,46.99,131839,46.6685,47.09,46.55,46.99,131839,0.0,1.0
2025-10-30,46.55,46.99,46.39,46.39,16109,46.55,46.99,46.39,46.39,16109,0.0,1.0
2025-10-31,46.588,46.7615,46.3,46.35,123392,46.588,46.7615,46.3,46.35,123392,0.0,1.0
2025-11-03,46.278,46.49,45.94,46.49,33108,46.278,46.49,45.94,46.49,33108,0.0,1.0
2025-11-04,46.1837,46.3193,45.99,46.09,19416,46.1837,46.3193,45.99,46.09,19416,0.0,1.0
2025-11-05,46.3504,46.4578,46.1273,46.2,8755,46.3504,46.4578,46.1273,46.2,8755,0.0,1.0
2025-11-06,46.2009,46.4799,46.115,46.4799,28951,46.2009,46.4799,46.115,46.4799,28951,0.0,1.0
2025-11-07,46.452,46.46,46.025766,46.14,21034,46.452,46.46,46.025766,46.14,21034,0.0,1.0
2025-11-10,46.498,46.58,46.18,46.58,13755,46.498,46.58,46.18,46.58,13755,0.0,1.0
2025-11-11,46.86,47.07,46.66,46.67,21296,46.86,47.07,46.66,46.67,21296,0.0,1.0
2025-11-12,47.05,47.31,46.91,46.91,48325,47.05,47.31,46.91,46.91,48325,0.0,1.0
2025-11-13,46.61,47.11,46.55,47.02,29141,46.61,47.11,46.55,47.02,29141,0.0,1.0
2025-11-14,46.49,46.6251,46.27,46.31,13922,46.49,46.6251,46.27,46.31,13922,0.0,1.0
2025-11-17,45.81,46.45,45.77,46.41,17042,45.81,46.45,45.77,46.41,17042,0.0,1.0
2025-11-18,45.738,45.965,45.54,45.71,18023,45.738,45.965,45.54,45.71,18023,0.0,1.0
2025-11-19,45.64,45.8,45.5409,45.66,17463,45.64,45.8,45.5409,45.66,17463,0.0,1.0
2025-11-20,45.33,46.289,45.33,46.08,27912,45.33,46.289,45.33,46.08,27912,0.0,1.0
2025-11-21,45.9491,46.17,45.35,45.54,17409,45.9491,46.17,45.35,45.54,17409,0.0,1.0
2025-11-24,45.88,46.08,45.8601,46.04,19535,45.88,46.08,45.8601,46.04,19535,0.0,1.0
2025-11-25,46.42,46.5072,45.97,45.97,21831,46.42,46.5072,45.97,45.97,21831,0.0,1.0
2025-11-26,46.798,47.02,46.52,46.52,39892,46.798,47.02,46.52,46.52,39892,0.0,1.0