date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2016-09-13,56.04,56.04,56.04,56.04,31,23.0099202085851,23.0099202085851,23.0099202085851,23.0099202085851,75.4996099183268,0.0,1.0
2016-09-14,56.04,56.04,56.04,56.04,1,23.0099202085851,23.0099202085851,23.0099202085851,23.0099202085851,2.43547128768796,0.0,1.0
2016-09-15,56.04,56.04,56.04,56.04,0,23.0099202085851,23.0099202085851,23.0099202085851,23.0099202085851,0,0.0,1.0
2016-09-16,56.15,56.15,56.15,56.15,100,23.0550860048546,23.0550860048546,23.0550860048546,23.0550860048546,243.547128768796,0.0,1.0
2016-09-19,56.95,56.95,56.95,56.95,12644,23.3835645231785,23.3835645231785,23.3835645231785,23.3835645231785,30794.0989615265,0.0,1.0
2016-09-20,56.95,56.95,56.95,56.95,2,23.3835645231785,23.3835645231785,23.3835645231785,23.3835645231785,4.87094257537592,0.0,1.0
2016-09-21,56.95,56.95,56.95,56.95,0,23.3835645231785,23.3835645231785,23.3835645231785,23.3835645231785,0,0.0,1.0
2016-09-22,56.95,56.95,56.95,56.95,1,23.3835645231785,23.3835645231785,23.3835645231785,23.3835645231785,2.43547128768796,0.0,1.0
2016-09-23,58.34,58.34,58.34,58.34,153,23.9542959487662,23.9542959487662,23.9542959487662,23.9542959487662,372.627107016257,0.0,1.0
2016-09-26,57.1,57.62,57.1,57.62,5825,23.4451542453642,23.6586652822747,23.4451542453642,23.6586652822747,14186.6202507824,0.0,1.0
2016-09-27,57.8,57.8,57.63,57.63,348,23.7325729488976,23.7325729488976,23.6627712637538,23.6627712637538,847.544008115409,0.0,1.0
2016-09-28,58.23,58.23,57.53,57.94,1953,23.9091301524966,23.9091301524966,23.6217114489633,23.7900566896042,4756.47542485459,0.0,1.0
2016-09-29,57.54,58.1,57.53,58.1,3932,23.6258174304423,23.855752393269,23.6217114489633,23.855752393269,9576.27310318907,0.0,1.0
2016-09-30,57.67,57.78,57.5,57.5,3602,23.6791951896699,23.7243609859395,23.6093935045261,23.6093935045261,8772.56757825205,0.0,1.0
2016-10-03,58.0,58.0,57.64,57.64,1342,23.8146925784785,23.8146925784785,23.6668772452328,23.6668772452328,3268.40246807725,0.0,1.0
2016-10-04,57.65,58.0,57.65,58.0,1527,23.6709832267118,23.8146925784785,23.6709832267118,23.8146925784785,3718.96465629952,0.0,1.0
2016-10-05,57.94,58.0099,57.89,58.0099,763,23.7900566896042,23.8187575001428,23.769526782209,23.8187575001428,1858.26459250592,0.0,1.0
2016-10-06,58.1499,58.19,57.81,57.81,2365,23.8762412408495,23.8927062265804,23.7366789303766,23.7366789303766,5759.88959538202,0.0,1.0
2016-10-07,57.92,58.1299,57.66,58.1299,900,23.7818447266461,23.8680292778914,23.6750892081909,23.8680292778914,2191.92415891917,0.0,1.0
2016-10-10,57.92,57.92,57.92,57.92,26,23.7818447266461,23.7818447266461,23.7818447266461,23.7818447266461,63.3222534798871,0.0,1.0
2016-10-11,57.32,57.67,57.32,57.67,400,23.5354858379033,23.6791951896699,23.5354858379033,23.6791951896699,974.188515075183,0.0,1.0
2016-10-12,57.2,57.22,56.9399,56.99,1100,23.4862140601547,23.4944260231128,23.3794174818846,23.3999884490947,2679.01841645675,0.0,1.0
2016-10-13,56.909,56.909,56.32,56.61,2010,23.3667299991144,23.3667299991144,23.1248876899985,23.2439611528909,4895.2972882528,0.0,1.0
2016-10-14,56.8497,57.01,56.805,57.01,773,23.3423815289436,23.4082004120528,23.3240277917323,23.4082004120528,1882.6193053828,0.0,1.0
2016-10-17,56.85,56.85,56.79,56.79,746,23.342504708388,23.342504708388,23.3178688195137,23.3178688195137,1816.86158061522,0.0,1.0
2016-10-18,56.85,56.85,56.85,56.85,0,23.342504708388,23.342504708388,23.342504708388,23.342504708388,0,0.0,1.0
2016-10-19,56.85,56.85,56.85,56.85,0,23.342504708388,23.342504708388,23.342504708388,23.342504708388,0,0.0,1.0
2016-10-20,58.01,58.068,58.01,58.04,1123,23.8187985599576,23.8426132525361,23.8187985599576,23.8311165043947,2735.03425607358,0.0,1.0
2016-10-21,57.6812,57.69,57.6812,57.69,1006,23.6837938889265,23.687407152628,23.6837938889265,23.687407152628,2450.08411541409,0.0,1.0
2016-10-24,58.17,58.59,58.17,58.59,572,23.8844942636223,24.0569454857424,23.8844942636223,24.0569454857424,1393.08957655752,0.0,1.0
2016-10-25,58.17,58.17,58.17,58.17,0,23.8844942636223,23.8844942636223,23.8844942636223,23.8844942636223,0,0.0,1.0
2016-10-26,58.17,58.17,58.17,58.17,89,23.8844942636223,23.8844942636223,23.8844942636223,23.8844942636223,216.756944604229,0.0,1.0
2016-10-27,57.36,57.36,57.156,57.179,792,23.5519097638195,23.5519097638195,23.4681477416469,23.4775914990487,1928.89325984886,0.0,1.0
2016-10-28,56.84,57.21,56.76,57.14,1812,23.338398726909,23.4903200416337,23.3055508750766,23.4615781712804,4413.07397329058,0.0,1.0
2016-10-31,56.84,56.84,56.84,56.84,42,23.338398726909,23.338398726909,23.338398726909,23.338398726909,102.289794082894,0.0,1.0
2016-11-01,56.74,57.3,56.42,57.3,3205,23.2973389121185,23.5272738749452,23.1659475047889,23.5272738749452,7805.6854770399,0.0,1.0
2016-11-02,55.97,55.97,55.97,55.97,225,22.9811783382318,22.9811783382318,22.9811783382318,22.9811783382318,547.98103972979,0.0,1.0
2016-11-03,56.08,56.08,56.08,56.08,100,23.0263441345013,23.0263441345013,23.0263441345013,23.0263441345013,243.547128768796,0.0,1.0
2016-11-04,55.74,55.89,55.59,55.59,545,22.8867407642137,22.9483304863994,22.825151042028,22.825151042028,1327.33185178994,0.0,1.0
2016-11-07,57.36,57.36,57.36,57.36,500,23.5519097638195,23.5519097638195,23.5519097638195,23.5519097638195,1217.73564384398,0.0,1.0
2016-11-08,57.1301,57.14,57.1301,57.14,514,23.4575132496161,23.4615781712804,23.4575132496161,23.4615781712804,1251.83224187161,0.0,1.0
2016-11-09,56.3,56.76,56.1,56.76,3125,23.1166757270404,23.3055508750766,23.0345560974594,23.3055508750766,7610.84777402486,0.0,1.0
2016-11-10,54.657,56.21,54.657,56.21,684,22.4420629700328,23.0797218937289,22.4420629700328,23.0797218937289,1665.86236077856,0.0,1.0
2016-11-11,53.47,53.5447,53.47,53.5447,922,21.9546829684698,21.9853546501183,21.9546829684698,21.9853546501183,2245.5045272483,0.0,1.0
2016-11-14,53.0188,53.04,52.75,52.96,2105,21.7694210841351,21.7781257648707,21.6590523019783,21.7452779130383,5126.66706058316,0.0,1.0
2016-11-15,53.0188,53.0188,53.0188,53.0188,205,21.7694210841351,21.7694210841351,21.7694210841351,21.7694210841351,499.271613976032,0.0,1.0
2016-11-16,53.488,53.5195,53.45,53.45,588,21.9620737351321,21.9750075767911,21.9464710055117,21.9464710055117,1432.05711716052,0.0,1.0
2016-11-17,53.89,53.89,53.89,53.89,459,22.1271341905898,22.1271341905898,22.1271341905898,22.1271341905898,1117.88132104877,0.0,1.0
2016-11-18,53.91,53.91,53.91,53.91,398,22.1353461535479,22.1353461535479,22.1353461535479,22.1353461535479,969.317572499807,0.0,1.0
2016-11-21,53.9611,54.21,53.92,54.21,963,22.1563277189058,22.2585255979193,22.1394521350269,22.2585255979193,2345.35885004351,0.0,1.0
2016-11-22,54.6001,54.6001,54.4102,54.53,468,22.418699935417,22.418699935417,22.3407273471299,22.3899170052489,1139.80056263796,0.0,1.0
2016-11-23,54.17,54.18,53.92,54.18,484,22.2421016720031,22.2462076534822,22.1394521350269,22.2462076534822,1178.76810324097,0.0,1.0
2016-11-25,54.17,54.17,54.17,54.17,5,22.2421016720031,22.2421016720031,22.2421016720031,22.2421016720031,12.1773564384398,0.0,1.0
2016-11-28,54.6099,54.6099,54.6099,54.6099,140,22.4227237972665,22.4227237972665,22.4227237972665,22.4227237972665,340.965980276314,0.0,1.0
2016-11-29,54.6099,54.6099,54.6099,54.6099,200,22.4227237972665,22.4227237972665,22.4227237972665,22.4227237972665,487.094257537591,0.0,1.0
2016-11-30,54.6099,54.6099,54.6099,54.6099,1,22.4227237972665,22.4227237972665,22.4227237972665,22.4227237972665,2.43547128768796,0.0,1.0
2016-12-01,54.6099,54.6099,54.6099,54.6099,1,22.4227237972665,22.4227237972665,22.4227237972665,22.4227237972665,2.43547128768796,0.0,1.0
2016-12-02,54.6099,54.6099,54.6099,54.6099,32,22.4227237972665,22.4227237972665,22.4227237972665,22.4227237972665,77.9350812060146,0.0,1.0
2016-12-05,54.25,54.25,54.25,54.25,140,22.2749495238355,22.2749495238355,22.2749495238355,22.2749495238355,340.965980276315,0.0,1.0
2016-12-06,54.25,54.25,54.25,54.25,64,22.2749495238355,22.2749495238355,22.2749495238355,22.2749495238355,155.87016241203,0.0,1.0
2016-12-07,54.25,54.25,54.25,54.25,2,22.2749495238355,22.2749495238355,22.2749495238355,22.2749495238355,4.87094257537592,0.0,1.0
2016-12-08,54.25,54.25,54.25,54.25,8,22.2749495238355,22.2749495238355,22.2749495238355,22.2749495238355,19.4837703015037,0.0,1.0
2016-12-09,55.3882,55.3882,55.3882,55.3882,259,22.7422923357808,22.7422923357808,22.7422923357808,22.7422923357808,630.787063511181,0.0,1.0
2016-12-12,55.1027,55.4,55.09,55.4,529,22.6250665645539,22.747137393926,22.6198519680756,22.747137393926,1288.36431118693,0.0,1.0
2016-12-13,55.1027,55.1027,55.1027,55.1027,2,22.6250665645539,22.6250665645539,22.6250665645539,22.6250665645539,4.87094257537593,0.0,1.0
2016-12-14,55.1027,55.1027,55.1027,55.1027,38,22.6250665645539,22.6250665645539,22.6250665645539,22.6250665645539,92.5479089321426,0.0,1.0
2016-12-15,55.1027,55.1027,55.1027,55.1027,45,22.6250665645539,22.6250665645539,22.6250665645539,22.6250665645539,109.596207945958,0.0,1.0
2016-12-16,54.25,54.25,54.24,54.24,397,22.2749495238355,22.2749495238355,22.2708435423565,22.2708435423565,966.882101212121,0.0,1.0
2016-12-19,53.836,54.14,53.836,54.14,1061,22.1049618906029,22.229783727566,22.1049618906029,22.229783727566,2584.03503623693,0.0,1.0
2016-12-20,53.97,53.97,53.97,53.97,7697,22.1599820424222,22.1599820424222,22.1599820424222,22.1599820424222,18745.8225013342,0.0,1.0
2016-12-21,53.7032,53.75,53.7032,53.75,2098,22.1099375189592,22.1292053666087,22.1099375189592,22.1292053666087,5095.86757101355,0.144918,1.0
2016-12-22,53.7032,53.7032,53.7032,53.7032,80,22.1099375189592,22.1099375189592,22.1099375189592,22.1099375189592,194.313348751708,0.0,1.0
2016-12-23,53.52,53.52,53.52,53.52,235,22.0345129529469,22.0345129529469,22.0345129529469,22.0345129529469,570.795461958142,0.0,1.0
2016-12-27,53.616,53.67,53.616,53.67,1990,22.074036742997,22.0962688749002,22.074036742997,22.0962688749002,4833.54455019875,0.0,1.0
2016-12-28,53.86,54.01,53.69,53.69,10603,22.1744930427078,22.2362489646611,22.1045029978273,22.1045029978273,25753.8054601795,0.0,1.0
2016-12-29,54.6162,54.66,54.38,54.38,1857,22.4858252305818,22.5038579597922,22.3885802388127,22.3885802388127,4510.49860789903,0.0,1.0
2016-12-30,54.2751,54.29,54.2751,54.29,428,22.34539226406,22.3515266856407,22.34539226406,22.3515266856407,1039.57641582164,0.0,1.0
2017-01-03,54.2751,54.2751,54.2751,54.2751,169,22.34539226406,22.34539226406,22.34539226406,22.34539226406,410.486949237982,0.0,1.0
2017-01-04,55.4495,55.4495,55.4495,55.4495,274,22.8288999623399,22.8288999623399,22.8288999623399,22.8288999623399,665.523219474599,0.0,1.0
2017-01-05,56.06,56.06,55.8,55.98,1494,23.0802465646899,23.0802465646899,22.9732029666375,23.0473100729815,3628.80178793815,0.0,1.0
2017-01-06,56.06,56.06,56.06,56.06,72,23.0802465646899,23.0802465646899,23.0802465646899,23.0802465646899,174.882013876537,0.0,1.0
2017-01-09,56.06,56.06,56.06,56.06,11,23.0802465646899,23.0802465646899,23.0802465646899,23.0802465646899,26.7180854533599,0.0,1.0
2017-01-10,56.22,56.22,56.22,56.22,163,23.1461195481068,23.1461195481068,23.1461195481068,23.1461195481068,395.913448081605,0.0,1.0
2017-01-11,56.69,56.69,56.14,56.25,2011,23.3396214368939,23.3396214368939,23.1131830563983,23.1584707324975,4884.55180424605,0.0,1.0
2017-01-12,57.02,57.02,56.85,56.89,4556,23.4754844651912,23.4754844651912,23.4054944203108,23.421962666165,11066.1452114098,0.0,1.0
2017-01-13,56.7783,56.79,56.7783,56.79,543,23.3759750896171,23.3807920515294,23.3759750896171,23.3807920515294,1318.90185465222,0.0,1.0
2017-01-17,57.0,57.0,57.0,57.0,418,23.4672503422641,23.4672503422641,23.4672503422641,23.4672503422641,1015.28724722767,0.0,1.0
2017-01-18,57.0,57.0,57.0,57.0,1,23.4672503422641,23.4672503422641,23.4672503422641,23.4672503422641,2.42891685939635,0.0,1.0
2017-01-19,56.62,56.6599,56.44,56.6599,1074,23.310802006649,23.3272290818886,23.236694900305,23.3272290818886,2608.65670699168,0.0,1.0
2017-01-20,56.68,56.7672,56.53,56.7672,562,23.3355043754303,23.3714051513925,23.273748453477,23.3714051513925,1365.05127498075,0.0,1.0
2017-01-23,57.4497,57.4497,56.82,56.82,657,23.6523945962802,23.6523945962802,23.3931432359201,23.3931432359201,1595.7983766234,0.0,1.0
2017-01-24,57.73,57.87,57.7,57.87,711,23.7677958291036,23.8254346895934,23.7554446447129,23.8254346895934,1726.95988703081,0.0,1.0
2017-01-25,58.2052,58.2052,58.2052,58.2052,325,23.9634385898517,23.9634385898517,23.9634385898517,23.9634385898517,789.397979303815,0.0,1.0
2017-01-26,58.1,58.13,58.1,58.13,389,23.9201271032552,23.9324782876458,23.9201271032552,23.9324782876458,944.848658305178,0.0,1.0
2017-01-27,58.06,58.1,58.06,58.1,329,23.9036588574009,23.9201271032552,23.9036588574009,23.9201271032552,799.1136467414,0.0,1.0
2017-01-30,57.68,57.68,57.62,57.62,1519,23.7472105217858,23.7472105217858,23.7225081530045,23.7225081530045,3689.52470942306,0.0,1.0
2017-01-31,57.68,57.68,57.68,57.68,86,23.7472105217858,23.7472105217858,23.7472105217858,23.7472105217858,208.886849908086,0.0,1.0
2017-02-01,57.68,57.68,57.68,57.68,1,23.7472105217858,23.7472105217858,23.7472105217858,23.7472105217858,2.42891685939635,0.0,1.0
2017-02-02,58.1392,58.16,58.1392,58.16,474,23.9362659841923,23.9448294720365,23.9362659841923,23.9448294720365,1151.30659135387,0.0,1.0
2017-02-03,58.1392,58.1392,58.1392,58.1392,9,23.9362659841923,23.9362659841923,23.9362659841923,23.9362659841923,21.8602517345671,0.0,1.0
2017-02-06,58.1392,58.1392,58.1392,58.1392,71,23.9362659841923,23.9362659841923,23.9362659841923,23.9362659841923,172.453097017141,0.0,1.0
2017-02-07,58.32,58.67,58.31,58.67,1163,24.0107024554534,24.1547996066778,24.0065853939898,24.1547996066778,2824.83030747795,0.0,1.0
2017-02-08,58.52,58.52,58.52,58.52,683,24.0930436847245,24.0930436847245,24.0930436847245,24.0930436847245,1658.9502149677,0.0,1.0
2017-02-09,58.52,58.52,58.52,58.52,254,24.0930436847245,24.0930436847245,24.0930436847245,24.0930436847245,616.944882286672,0.0,1.0
2017-02-10,59.24,59.24,59.24,59.24,442,24.3894721101004,24.3894721101004,24.3894721101004,24.3894721101004,1073.58125185319,0.0,1.0
2017-02-13,59.4895,59.5,59.4895,59.5,300,24.4921927936161,24.4965157081529,24.4921927936161,24.4965157081529,728.675057818906,0.0,1.0
2017-02-14,59.49,59.6,59.45,59.6,2664,24.4923986466893,24.5376863227884,24.4759304008351,24.5376863227884,6470.63451343188,0.0,1.0
2017-02-15,59.65,59.66,59.65,59.66,989,24.5582716301062,24.5623886915697,24.5582716301062,24.5623886915697,2402.19877394299,0.0,1.0
2017-02-16,59.9499,60.24,59.9452,60.24,1689,24.6817423033982,24.8011782564559,24.6798072845103,24.8011782564559,4102.44057552044,0.0,1.0
2017-02-17,59.5099,59.51,59.5069,59.5069,586,24.5005915990018,24.5006327696164,24.4993564805627,24.4993564805627,1423.34527960626,0.0,1.0
2017-02-21,60.2662,60.28,59.99,59.99,1494,24.8119649574905,24.8176465023102,24.6982517198671,24.6982517198671,3628.80178793814,0.0,1.0
2017-02-22,60.44,60.47,60.21,60.47,3542,24.883519485727,24.8958706701177,24.7888270720653,24.8958706701177,8603.22351598188,0.0,1.0
2017-02-23,60.45,60.599,60.42,60.599,1418,24.8876365471906,24.9489807629976,24.8752853627999,24.9489807629976,3444.20410662402,0.0,1.0
2017-02-24,59.7802,59.9,59.7,59.9,4008,24.6118757703617,24.6611981666951,24.578856937424,24.6611981666951,9735.09877246056,0.0,1.0
2017-02-27,59.54,59.72,59.54,59.65,30576,24.5129839540071,24.5870910603511,24.5129839540071,24.5582716301062,74266.5618929027,0.0,1.0
2017-02-28,59.54,59.54,59.54,59.54,204,24.5129839540071,24.5129839540071,24.5129839540071,24.5129839540071,495.499039316855,0.0,1.0
2017-03-01,59.99,59.99,59.9,59.9,4799,24.6982517198671,24.6982517198671,24.6611981666951,24.6611981666951,11656.3720082431,0.0,1.0
2017-03-02,59.168,59.73,59.168,59.73,8486,24.3598292675628,24.5912081218146,24.3598292675628,24.5912081218146,20611.7884688375,0.0,1.0
2017-03-03,59.626,59.63,59.39,59.42,1813,24.5483906825937,24.5500375071791,24.4512280320538,24.4635792164444,4403.62626608557,0.0,1.0
2017-03-06,59.59,59.65,59.55,59.58,2175,24.5335692613249,24.5582716301062,24.5171010154706,24.5294521998613,5282.89416918705,0.0,1.0
2017-03-07,59.6299,59.9,59.6299,59.9,1472,24.5499963365644,24.6611981666951,24.5499963365644,24.6611981666951,3575.36561703143,0.0,1.0
2017-03-08,59.41,59.66,59.41,59.66,977,24.4594621549809,24.5623886915697,24.4594621549809,24.5623886915697,2373.05177163023,0.0,1.0
2017-03-09,58.83,59.09,58.77,59.09,1193,24.2206725900947,24.3277161881471,24.1959702213133,24.3277161881471,2897.69781325984,0.0,1.0
2017-03-10,59.38,59.49,59.18,59.49,1562,24.4471109705902,24.4923986466893,24.3647697413191,24.4923986466893,3793.9681343771,0.0,1.0
2017-03-13,60.22,60.23,60.1104,60.12,2324,24.7929441335288,24.7970611949924,24.7478211398883,24.7517735188933,5644.80278123712,0.0,1.0
2017-03-14,59.94,60.18,59.94,60.18,1025,24.6776664125493,24.7764758876746,24.6776664125493,24.7764758876746,2489.63978088126,0.0,1.0
2017-03-15,61.27,61.29,60.11,60.11,6538,25.2252355872021,25.2334697101292,24.7476564574297,24.7476564574297,15880.2584267333,0.0,1.0
2017-03-16,61.7511,61.81,61.7511,61.81,748,25.4233074142138,25.4475569062341,25.4233074142138,25.4475569062341,1816.82981082847,0.0,1.0
2017-03-17,61.65,61.73,61.56,61.68,10990,25.3816839228172,25.4146204145257,25.3446303696452,25.3940351072079,26693.7962847659,0.0,1.0
2017-03-20,62.2,62.3,61.86,61.88,5190,25.6081223033127,25.6492929179483,25.4681422135519,25.476376336479,12606.0785002671,0.0,1.0
2017-03-21,61.6318,62.38,61.5999,62.38,1282,25.3741908709535,25.6822294096567,25.3610574448848,25.6822294096567,3113.87141374613,0.0,1.0
2017-03-22,61.86,61.9,61.38,61.54,3989,25.4681422135519,25.4846104594061,25.2705232633012,25.3363962467181,9688.94935213203,0.0,1.0
2017-03-23,61.96,62.11,61.79,61.79,1803,25.5093128281874,25.5710687501407,25.439322783307,25.439322783307,4379.33709749162,0.0,1.0
2017-03-24,62.17,62.24,62.04,62.04,5846,25.5957711189221,25.624590549167,25.5422493198959,25.5422493198959,14199.447960031,0.0,1.0
2017-03-27,61.99,62.026,61.635,61.75,19543,25.5216640125781,25.5364854338469,25.3755083306219,25.4228545374528,47468.3221831828,0.0,1.0
2017-03-28,62.1474,62.159,61.97,61.97,963,25.5864665600144,25.5912423513122,25.513429889651,25.513429889651,2339.04693559869,0.0,1.0
2017-03-29,62.1,62.2,61.9734,61.99,4488,25.5669516886772,25.6081223033127,25.5148296905486,25.5216640125781,10900.9788649708,0.0,1.0
2017-03-30,61.77,62.01,61.77,61.97,8906,25.4310886603799,25.5298981355052,25.4310886603799,25.513429889651,21631.9335497839,0.0,1.0
2017-03-31,61.3,61.5,61.17,61.5,11840,25.2375867715928,25.3199280008639,25.1840649725666,25.3199280008639,28758.3756152528,0.0,1.0
2017-04-03,61.35,61.59,61.21,61.51,5779,25.2581720789106,25.3569815540359,25.2005332184208,25.3240450623274,14036.7105304515,0.0,1.0
2017-04-04,61.507,61.62,61.32,61.41,7111,25.3228099438884,25.3693327384265,25.2458208945199,25.2828744476919,17272.0277871674,0.0,1.0
2017-04-05,61.45,61.86,61.44,61.7,23952,25.2993426935461,25.4681422135519,25.2952256320826,25.402269230135,58177.4166162614,0.0,1.0
2017-04-06,61.25,61.49,61.25,61.49,2877,25.217001464275,25.3158109394003,25.217001464275,25.3158109394003,6987.9938044833,0.0,1.0
2017-04-07,61.14,61.3147,61.14,61.23,4773,25.1717137881759,25.2436388519442,25.1717137881759,25.2087673413479,11593.2201698988,0.0,1.0
2017-04-10,60.74,61.88,60.559,60.98,3008,25.0070313296337,25.476376336479,24.9325125171433,25.105840804759,7306.18191306422,0.0,1.0
2017-04-11,60.76,60.95,60.3,60.95,2756,25.0152654525608,25.0934896203684,24.8258806252373,25.0934896203684,6694.09486449634,0.0,1.0
2017-04-12,61.03,61.03,60.75,61.01,3123,25.1264261120768,25.1264261120768,25.0111483910973,25.1181919891497,7585.5073518948,0.0,1.0
2017-04-13,60.82,61.21,60.82,61.2,3379,25.0399678213421,25.2005332184208,25.0399678213421,25.1964161569572,8207.31006790028,0.0,1.0
2017-04-17,61.34,61.34,61.02,61.19,2508,25.254055017447,25.254055017447,25.1223090506132,25.1922990954937,6091.72348336605,0.0,1.0
2017-04-18,60.84,60.89,60.67,60.89,1947,25.0482019442692,25.068787251587,24.9782118993888,25.068787251587,4729.1011252447,0.0,1.0
2017-04-19,60.63,60.99,60.63,60.89,3774,24.9617436535346,25.1099578662226,24.9617436535346,25.068787251587,9166.73222736182,0.0,1.0
2017-04-20,61.197,61.21,61.05,61.21,3347,25.1951810385182,25.2005332184208,25.1346602350039,25.2005332184208,8129.58472839957,0.0,1.0
2017-04-21,61.14,61.36,61.07,61.36,1523,25.1717137881759,25.2622891403741,25.142894357931,25.2622891403741,3699.24037686064,0.0,1.0
2017-04-24,61.93,62.18,61.9,62.18,1176,25.4969616437968,25.5998881803856,25.4846104594061,25.5998881803856,2856.4062266501,0.0,1.0
2017-04-25,62.5169,62.5169,62.34,62.34,2345,25.7385919810928,25.7385919810928,25.6657611638025,25.6657611638025,5695.81003528444,0.0,1.0
2017-04-26,62.27,62.27,62.15,62.234,1366,25.6369417335576,25.6369417335576,25.587536995995,25.6221203122888,3317.90042993542,0.0,1.0
2017-04-27,62.14,62.26,62.14,62.24,4389,25.5834199345314,25.6328246720941,25.5834199345314,25.624590549167,10660.5160958906,0.0,1.0
2017-04-28,62.32,62.3348,62.11,62.15,1943,25.6575270408754,25.6636202918415,25.5710687501407,25.587536995995,4719.38545780711,0.0,1.0
2017-05-01,62.54,62.67,62.4,62.49,2561,25.7481023930736,25.8016241920998,25.6904635325838,25.7275170857558,6220.45607691406,0.0,1.0
2017-05-02,62.82,62.82,62.76,62.76,425,25.8633801140532,25.8633801140532,25.8386777452718,25.8386777452718,1032.28966524345,0.0,1.0
2017-05-03,62.6,62.84,62.6,62.84,1371,25.7728047618549,25.8716142369803,25.7728047618549,25.8716142369803,3330.0450142324,0.0,1.0
2017-05-04,62.09,62.29,62.03,62.21,3008,25.5628346272136,25.6451758564847,25.5381322584323,25.6122393647763,7306.18191306423,0.0,1.0
2017-05-05,62.47,62.47,62.12,62.16,5115,25.7192829628287,25.7192829628287,25.5751858116043,25.5916540574585,12423.9097358123,0.0,1.0
2017-05-08,62.6004,62.88,62.589,62.88,2652,25.7729694443135,25.8880824828345,25.768275994245,25.8880824828345,6441.48751111912,0.0,1.0
2017-05-09,63.07,63.36,63.07,63.22,8850,25.966306650642,26.0857014330851,25.966306650642,26.0280625725954,21495.9142056577,0.0,1.0
2017-05-10,63.28,63.45,63.28,63.34,36735,26.0527649413767,26.1227549862571,26.0527649413767,26.077467310158,89226.2608299249,0.0,1.0
2017-05-11,63.63,63.6399,63.3,63.3,8763,26.1968620926011,26.20093798345,26.0609990643038,26.0609990643038,21284.5984388902,0.0,1.0
2017-05-12,63.82,63.91,63.79,63.81,2288,26.2750862604087,26.3121398135807,26.262735076018,26.2709691989451,5557.36177429884,0.0,1.0
2017-05-15,64.345,64.4287,64.28,64.29,6571,26.4912319872453,26.5256917916953,26.4644710877322,26.4685881491958,15960.4126830934,0.0,1.0
2017-05-16,64.4283,64.51,64.34,64.51,44247,26.5255271092367,26.559163501394,26.4891734565135,26.559163501394,107472.28427771,0.0,1.0
2017-05-17,63.48,64.08,63.43,64.08,5982,26.1351061706478,26.3821298584611,26.11452086333,26.3821298584611,14529.780652909,0.0,1.0
2017-05-18,62.5,62.89,62.189,62.41,9573,25.7316341472194,25.892199544298,25.6035935357028,25.6945805940474,23252.0210950013,0.0,1.0
2017-05-19,63.71,63.79,63.32,63.32,16699,26.2297985843096,26.262735076018,26.0692331872309,26.0692331872309,40560.4826350596,0.0,1.0
2017-05-22,63.78,63.81,63.719,63.73,10621,26.2586180145544,26.2709691989451,26.2335039396268,26.2380327072367,25797.5259636487,0.0,1.0
2017-05-23,63.7409,63.98,63.6662,63.98,33637,26.2425203042319,26.3409592438255,26.2117658550992,26.3409592438255,81701.4763995152,0.0,1.0
2017-05-24,64.12,64.12,63.9,63.93,4888,26.3985981043153,26.3985981043153,26.3080227521171,26.3203739365078,11872.5456087294,0.0,1.0
2017-05-25,64.39,64.59,64.36,64.55,6119,26.5097587638313,26.5920999931024,26.4974075794406,26.5756317472482,14862.5422626463,0.0,1.0
2017-05-26,64.59,64.69,64.58,64.58,7548,26.5920999931024,26.633270607738,26.5879829316389,26.5879829316389,18333.4644547237,0.0,1.0
2017-05-30,64.29,64.4,64.23,64.4,13870,26.4685881491958,26.5138758252949,26.4438857804144,26.5138758252949,33689.0768398273,0.0,1.0
2017-05-31,63.96,64.14,63.96,64.09,31284,26.3327251208984,26.4068322272424,26.3327251208984,26.3862469199247,75986.2350293555,0.0,1.0
2017-06-01,64.39,64.41,63.99,64.0,18704,26.5097587638313,26.5179928867584,26.3450763052891,26.3491933667527,45430.4609381493,0.0,1.0
2017-06-02,64.74,64.89,64.715,64.89,4045,26.6538559150557,26.7156118370091,26.6435632613968,26.7156118370091,9824.96869625825,0.0,1.0
2017-06-05,64.79,64.87,64.668,64.87,5568,26.6744412223735,26.707377714082,26.6242130725181,26.707377714082,13524.2090731189,0.0,1.0
2017-06-06,64.71,64.75,64.64,64.64,6484,26.6415047306651,26.6579729765193,26.6126853004202,26.6126853004202,15749.0969163259,0.0,1.0
2017-06-07,64.62,64.85,64.5125,64.77,60783,26.6044511774931,26.6991435911548,26.5601927667599,26.6662070994464,147636.853464688,0.0,1.0
2017-06-08,65.16,65.16,64.9,65.07,33553,26.826772496525,26.826772496525,26.7197288984726,26.7897189433531,81497.4473833259,0.0,1.0
2017-06-09,64.58,65.37,64.4,65.37,9462,26.5879829316389,26.9132307872597,26.5138758252949,26.9132307872597,22982.4113236082,0.0,1.0
2017-06-12,63.97,64.41,63.97,64.41,9821,26.336842182362,26.5179928867584,26.336842182362,26.5179928867584,23854.3924761315,0.0,1.0
2017-06-13,64.52,64.53,64.33,64.33,6782,26.5632805628575,26.5673976243211,26.48505639505,26.48505639505,16472.9141404261,0.0,1.0
2017-06-14,64.4,64.885,64.32,64.885,32350,26.5138758252949,26.7135533062773,26.4809393335864,26.7135533062773,78575.4604014718,0.0,1.0
2017-06-15,63.93,63.93,63.57,63.87,6323,26.3203739365078,26.3203739365078,26.1721597238198,26.2956715677264,15358.0413019631,0.0,1.0
2017-06-16,63.98,63.99,63.7703,63.82,12319,26.3409592438255,26.3450763052891,26.2546244649348,26.2750862604087,29921.8267909037,0.0,1.0
2017-06-19,64.61,64.62,64.46,64.46,19021,26.6003341160295,26.6044511774931,26.5385781940762,26.5385781940762,46200.427582578,0.0,1.0
2017-06-20,63.4,64.87,63.4,64.87,60774,26.2985172806101,26.9082778547819,26.2985172806101,26.9082778547819,146512.883554879,0.476912,1.0
2017-06-21,63.616,63.73,63.55,63.73,6748,26.3881147527333,26.435402307465,26.3607377473623,26.435402307465,16267.9589664713,0.0,1.0
2017-06-22,63.97,64.18,63.81,63.99,9995,26.5349550542685,26.6220637077217,26.4685865563995,26.5432511165022,24095.7690974927,0.0,1.0
2017-06-23,64.25,64.32,64.0,64.15,4095,26.6510999255394,26.6801361433571,26.547399147619,26.6096196143712,9872.15352218432,0.0,1.0
2017-06-26,64.79,64.9999,64.7036,64.92,9561,26.8750936058474,26.9621607789894,26.8392546169981,26.929018010366,23049.4895789022,0.0,1.0
2017-06-27,64.18,64.64,64.08,64.4,6495,26.6220637077217,26.8128731390952,26.5805833965535,26.7133203922916,15658.0310443436,0.0,1.0
2017-06-28,64.64,64.67,64.2001,64.21,6421,26.8128731390952,26.8253172324456,26.6304012502665,26.6345078010721,15479.633154077,0.0,1.0
2017-06-29,63.76,64.2531,63.59,64.2531,8552,26.4478464008154,26.6523858151856,26.3773298718295,26.6523858151856,20617.0102372944,0.0,1.0
2017-06-30,64.25,64.29,64.08,64.23,5665,26.6510999255394,26.6676920500066,26.5805833965535,26.6428038633057,13657.0817345969,0.0,1.0
2017-07-03,64.36,64.5897,64.35,64.5762,3489,26.6967282678243,26.7920085425776,26.6925802367075,26.7864087005699,8411.21944783911,0.0,1.0
2017-07-05,64.3,64.34,64.0041,64.25,9551,26.6718400811234,26.6884322055907,26.5490998403769,26.6510999255394,23025.3817558932,0.0,1.0
2017-07-06,63.72,63.98,63.71,63.97,5701,26.4312542763481,26.5391030853853,26.4271062452313,26.5349550542685,13743.8698974293,0.0,1.0
2017-07-07,63.94,63.975,63.6965,63.9,5508,26.5225109609181,26.5370290698269,26.4215064032236,26.5059188364508,13278.5889133556,0.0,1.0
2017-07-10,64.29,64.31,64.07,64.07,4858,26.6676920500066,26.6759881122403,26.5764353654367,26.5764353654367,11711.5804177708,0.0,1.0
2017-07-11,64.9,64.94,64.66,64.67,13697,26.9207219481324,26.9373140725996,26.8211692013288,26.8253172324456,33020.4851754234,0.0,1.0
2017-07-12,66.11,66.13,65.77,65.78,3113,27.422633713267,27.4309297755007,27.2816006552953,27.2857486864121,7504.76530270082,0.0,1.0
2017-07-13,66.35,66.3662,66.26,66.26,6274,27.5221864600706,27.5289062704799,27.4848541800193,27.4848541800193,15125.2481558448,0.0,1.0
2017-07-14,67.06,67.13,66.91,66.94,59260,27.8166966693645,27.8457328871822,27.7544762026123,27.7669202959627,142862.959151317,0.0,1.0
2017-07-17,66.93,67.06,66.887,67.06,232773,27.7627722648459,27.8166966693645,27.7449357310436,27.8166966693645,561165.028527329,0.0,1.0
2017-07-18,67.2166,67.23,66.97,67.08,36550,27.8816548366538,27.8872131983504,27.7793643893132,27.8249927315981,88114.0930978847,0.0,1.0
2017-07-19,67.63,67.74,67.5824,67.74,16683,28.053134443023,28.098762785308,28.033389814907,28.098762785308,40219.0811259099,0.0,1.0
2017-07-20,67.6299,67.76,67.62,67.66,47594,28.0530929627118,28.1070588475416,28.0489864119062,28.0655785363734,114738.772829021,0.0,1.0
2017-07-21,67.68,67.74,67.54,67.74,4954,28.0738745986071,28.098762785308,28.0158021629717,28.098762785308,11943.0155186572,0.0,1.0
2017-07-24,67.8687,67.8687,67.768,67.84,4008,28.1521479457814,28.1521479457814,28.110377272435,28.1402430964761,9662.41546200605,0.0,1.0
2017-07-25,67.7322,67.84,67.73,67.84,9171,28.0955273210369,28.1402430964761,28.0946147541912,28.1402430964761,22109.2844815512,0.0,1.0
2017-07-26,68.15,68.15,67.65,67.77,15709,28.2688320610974,28.2688320610974,28.0614305052566,28.1112068786584,37870.9791648336,0.0,1.0
2017-07-27,67.79,68.41,67.61,68.41,5869,28.119502940892,28.3766808701346,28.0448383807894,28.3766808701346,14148.8813239804,0.0,1.0
2017-07-28,67.68,67.68,67.45,67.48,4889,28.0738745986071,28.0738745986071,27.9784698829203,27.9909139762708,11786.3146690987,0.0,1.0
2017-07-31,67.82,67.96,67.72,67.96,11282,28.1319470342425,28.1900194698779,28.0904667230743,28.1900194698779,27198.4459187506,0.0,1.0
2017-08-01,68.2,68.26,68.09,68.21,92009,28.2895722166815,28.3144604033824,28.2439438743965,28.2937202477983,221813.668723482,0.0,1.0
2017-08-02,68.27,68.36,68.0,68.36,4193,28.3186084344992,28.3559407145505,28.2066115943452,28.3559407145505,10108.4101876725,0.0,1.0
2017-08-03,67.86,67.97,67.67,67.97,13259,28.1485391587098,28.1941675009947,28.0697265674903,28.1941675009947,31964.5625276293,0.0,1.0
2017-08-04,68.12,68.13,67.95,68.13,3030,28.256387967747,28.2605359988638,28.1858714387611,28.2605359988638,7304.67037172612,0.0,1.0
2017-08-07,68.5699,68.5699,68.38,68.38,5214,28.4430078876925,28.4430078876925,28.3642367767842,28.3642367767842,12569.8189168911,0.0,1.0
2017-08-08,68.67,69.15,68.64,68.93,21941,28.4845296791718,28.6836351727789,28.4720855858214,28.592378488209,52894.9744640406,0.0,1.0
2017-08-09,68.14,68.258,67.9,68.06,51088,28.2646840299806,28.313630797159,28.165131283177,28.2314997810461,123162.046188365,0.0,1.0
2017-08-10,66.67,67.7,66.67,67.7,18740,27.6549234558087,28.0821706608407,27.6549234558087,28.0821706608407,45178.0603188607,0.0,1.0
2017-08-11,66.82,66.94,66.56,66.5899,4548,27.7171439225609,27.7669202959627,27.6092951135237,27.621697726563,10964.2379044919,0.0,1.0
2017-08-14,67.53,67.6999,67.37,67.51,6703,28.0116541318548,28.0821291805295,27.9452856339858,28.0033580696212,16159.4737629308,0.0,1.0
2017-08-15,67.54,67.61,67.33,67.38,5735,28.0158021629717,28.0448383807894,27.9286935095185,27.9494336651026,13825.8364956598,0.0,1.0
2017-08-16,68.05,68.05,67.91,68.05,6765,28.2273517499292,28.2273517499292,28.1692793142938,28.2273517499292,16308.9422655866,0.0,1.0
2017-08-17,67.32,67.8,67.32,67.8,2359,27.9245454784017,28.1236509720089,27.9245454784017,28.1236509720089,5687.03544782243,0.0,1.0
2017-08-18,67.6407,67.8198,67.26,67.35,2792,28.057572836318,28.1318640736202,27.8996572917008,27.9369895717522,6730.904184112,0.0,1.0
2017-08-21,67.89,67.95,67.67,67.78,6993,28.1609832520602,28.1858714387611,28.0697265674903,28.1153549097752,16858.6006301917,0.0,1.0
2017-08-22,68.71,68.81,68.3,68.3,6133,28.5011218036391,28.5426021148072,28.3310525278496,28.3310525278496,14785.3278514179,0.0,1.0
2017-08-23,69.03,69.03,68.67,68.67,5291,28.6338587993772,28.6338587993772,28.4845296791718,28.4845296791718,12755.4491540604,0.0,1.0
2017-08-24,69.17,69.3299,69.03,69.159,4499,28.6919312350126,28.7582582525705,28.6338587993772,28.6873684007841,10846.1095717478,0.0,1.0
2017-08-25,69.54,69.68,69.43,69.6,5247,28.8454083863348,28.9034808219702,28.7997800440498,28.8702965730356,12649.3747328208,0.0,1.0
2017-08-28,69.21,69.58,69.2098,69.58,2238,28.7085233594798,28.862000510802,28.7084403988575,28.862000510802,5395.33078941357,0.0,1.0
2017-08-29,69.174,69.239,68.72,68.72,10763,28.6935904474593,28.7205526497186,28.5052698347559,28.5052698347559,25947.2499045836,0.0,1.0
2017-08-30,69.4,69.449,69.24,69.24,11249,28.7873359506993,28.8076613031717,28.7209674528303,28.7209674528303,27118.8901028209,0.0,1.0
2017-08-31,69.485,69.51,69.36,69.45,13071,28.8225942151923,28.8329642929843,28.7707438262321,28.8080761062834,31511.3354550601,0.0,1.0
2017-09-01,69.63,69.68,69.56,69.63,4221,28.8827406663861,28.9034808219702,28.8537044485684,28.8827406663861,10175.9120920977,0.0,1.0
2017-09-05,68.92,69.31,68.6,69.28,9836,28.5882304570922,28.750003670648,28.4554934613541,28.7375595772975,23712.4547116496,0.0,1.0
2017-09-06,69.22,69.2905,69.027,69.11,14081,28.7126713905967,28.7419150099702,28.6326143900421,28.6670430483117,33946.2255789688,0.0,1.0
2017-09-07,69.662,69.67,69.47,69.47,4052,28.8960143659599,28.8993327908534,28.816372168517,28.816372168517,9768.48988324564,0.0,1.0
2017-09-08,69.26,69.53,69.26,69.53,5459,28.7292635150639,28.8412603552179,28.7292635150639,28.8412603552179,13160.4605806116,0.0,1.0
2017-09-11,70.22,70.24,69.961,69.961,4157,29.1274745022782,29.1357705645118,29.0200404963527,29.0200404963527,10021.6220248401,0.0,1.0
2017-09-12,70.13,70.24,70.06,70.24,3891,29.0901422222269,29.1357705645118,29.0611060044092,29.1357705645118,9380.35393280078,0.0,1.0
2017-09-13,70.12,70.15,69.91,70.04,45852,29.08599419111,29.0984382844605,28.9988855376569,29.0528099421755,110539.190060854,0.0,1.0
2017-09-14,70.065,70.065,69.91,69.91,2615,29.0631800199676,29.0631800199676,28.9988855376569,28.9988855376569,6304.19571685274,0.0,1.0
2017-09-15,70.42,70.46,70.15,70.27,1316,29.2104351246145,29.2270272490818,29.0984382844605,29.1482146578623,3172.58950798403,0.0,1.0
2017-09-18,70.81,70.94,70.74,70.94,3457,29.3722083381703,29.4261327426889,29.3431721203526,29.4261327426889,8334.07441421032,0.0,1.0
2017-09-19,70.86,70.8773,70.71,70.74,30163,29.3929484937544,29.4001245875865,29.3307280270022,29.3431721203526,72716.4265420381,0.0,1.0
2017-09-20,70.49,71.13,70.36,71.13,29889,29.2394713424322,29.5049453339084,29.1855469379136,29.5049453339084,72055.8721915916,0.0,1.0
2017-09-21,70.68,70.78,70.64,70.689,26048,29.3182839336517,29.3597642448199,29.3016918091845,29.3220171616568,62796.0573738358,0.0,1.0
2017-09-22,70.3,70.44,70.29,70.44,4638,29.1606587512127,29.2187311868481,29.1565107200959,29.2187311868481,11181.2083115729,0.0,1.0
2017-09-25,69.31,69.87,69.13,69.87,5802,28.750003670648,28.9822934131897,28.6753391105453,28.9822934131897,13987.3589098201,0.0,1.0
2017-09-26,69.14,69.39,69.03,69.39,12143,28.6794871416621,28.7831879195825,28.6338587993772,28.7831879195825,29274.1294798253,0.0,1.0
2017-09-27,68.9,68.99,68.59,68.95,10885,28.5799343948586,28.6172666749099,28.4513454302373,28.6006745504426,26241.3653452934,0.0,1.0
2017-09-28,68.759,68.759,68.54,68.54,4764,28.5214471561115,28.5214471561115,28.4306052746532,28.4306052746532,11484.9668814862,0.0,1.0
2017-09-29,69.47,69.5875,69.2036,69.26,8635,28.816372168517,28.8651115341396,28.7058686195651,28.7292635150639,20817.1051682691,0.0,1.0
2017-10-02,69.45,69.89,69.45,69.7,18931,28.8080761062834,28.9905894754233,28.8080761062834,28.9117768842038,45638.5197383325,0.0,1.0
2017-10-03,70.45,70.46,70.209,70.209,4045,29.222879217965,29.2270272490818,29.1229116680497,29.1229116680497,9751.61440713933,0.0,1.0
2017-10-04,70.64,70.7006,70.53,70.62,5851,29.3016918091845,29.3268288777524,29.2560634668995,29.2933957469508,14105.4872425642,0.0,1.0
2017-10-05,70.99,71.25,70.9329,70.94,10105,29.446872898273,29.5547217073102,29.423187640596,29.4261327426889,24360.9551505916,0.0,1.0
2017-10-06,70.67,70.739,70.6,70.61,4074,29.3141359025349,29.3427573172409,29.2850996847172,29.289247715834,9821.52709386543,0.0,1.0
2017-10-09,70.58,70.59,70.46,70.53,1414,29.2768036224836,29.2809516536004,29.2270272490818,29.2560634668995,3408.84617347219,0.0,1.0
2017-10-10,71.2944,71.2944,71.1524,71.27,2492,29.5731389654689,29.5731389654689,29.5142369236101,29.5630177695438,6007.66949384208,0.0,1.0
2017-10-11,71.69,71.69,71.42,71.494,5500,29.7372350764501,29.7372350764501,29.6252382362961,29.6559336665605,13259.3026549484,0.0,1.0
2017-10-12,71.677,71.88,71.677,71.84,3774,29.7318426359982,29.8160476676696,29.7318426359982,29.7994555432023,9098.29240359553,0.0,1.0
2017-10-13,72.23,72.3691,72.18,72.32,7122,29.9612287567581,30.018927869593,29.940488601174,29.9985610368094,17169.5915470078,0.0,1.0
2017-10-16,72.18,72.39,72.16,72.39,4360,29.940488601174,30.0275972546272,29.9321925389404,30.0275972546272,10511.0108319228,0.0,1.0
2017-10-17,71.77,72.0,71.71,72.0,5104,29.7704193253846,29.8658240410714,29.7455311386837,29.8658240410714,12304.6328637921,0.0,1.0
2017-10-18,71.91,72.06,71.7486,72.04,13357,29.82849176102,29.8907122277722,29.7615425387946,29.8824161655386,32200.8191931175,0.0,1.0
2017-10-19,71.24,71.29,71.09,71.29,10606,29.5505736761934,29.5713138317775,29.4883532094411,29.5713138317775,25568.7570833423,0.0,1.0
2017-10-20,71.51,71.69,71.5,71.69,4746,29.6625705163474,29.7372350764501,29.6584224852306,29.7372350764501,11441.57280007,0.0,1.0
2017-10-23,71.0719,71.5,71.0719,71.5,14611,29.4808452731197,29.6584224852306,29.4808452731197,29.6584224852306,35223.9401984457,0.0,1.0
2017-10-24,71.0796,71.25,71.05,71.05,8852,29.4840392570797,29.5547217073102,29.4717610849739,29.4717610849739,21340.2449275642,0.0,1.0
2017-10-25,71.0689,71.49,70.695,71.49,5818,29.4796008637847,29.6542744541138,29.3245059803269,29.6542744541138,14025.9314266345,0.0,1.0
2017-10-26,70.7,71.07,70.7,71.07,4027,29.3265799958853,29.4800571472075,29.3265799958853,29.4800571472075,9708.22032572316,0.0,1.0
2017-10-27,71.33,71.35,70.8,70.8,28512,29.5879059562447,29.5962020184783,29.3680603070535,29.3680603070535,68736.2249632527,0.0,1.0
2017-10-30,70.94,71.29,70.88,71.18,13274,29.4261327426889,29.5713138317775,29.401244555988,29.5256854894925,32000.7242621428,0.0,1.0
2017-10-31,71.49,71.51,71.221,71.4,10785,29.6542744541138,29.6625705163474,29.5426924170714,29.6169421740624,26000.2871152034,0.0,1.0
2017-11-01,71.9,72.25,71.8176,72.25,10772,29.8243437299032,29.9695248189917,29.7901639535006,29.9695248189917,25968.9469452917,0.0,1.0
2017-11-02,72.0,72.06,71.785,71.87,10751,29.8658240410714,29.8907122277722,29.7766413720598,29.8118996365528,25918.3205169728,0.0,1.0
2017-11-03,71.56,71.93,71.295,71.93,4367,29.6833106719315,29.8367878232536,29.5733878473359,29.8367878232536,10527.886308029,0.0,1.0
2017-11-06,72.23,72.285,71.91,71.91,5835,29.9612287567581,29.9840429279006,29.82849176102,29.82849176102,14066.9147257498,0.0,1.0
2017-11-07,71.93,72.39,71.8897,72.39,7997,29.8367878232536,30.0275972546272,29.8200712578529,30.0275972546272,19279.026060295,0.0,1.0
2017-11-08,72.44,72.508,72.2,72.28,42514,30.0483374102112,30.0765440218056,29.9487846634077,29.9819689123422,102491.998740451,0.0,1.0
2017-11-09,72.15,72.17,71.56,72.09,7548,29.9280445078236,29.9363405700572,29.6833106719315,29.9031563211227,18196.584807191,0.0,1.0
2017-11-10,72.05,72.2,71.93,72.2,6088,29.8865641966554,29.9487846634077,29.8367878232536,29.9487846634077,14676.8426478775,0.0,1.0
2017-11-13,71.9,71.95,71.5312,71.66,19543,29.8243437299032,29.8450838854873,29.671364342315,29.7247909830996,47113.9185064831,0.0,1.0
2017-11-14,71.62,71.86,71.505,71.86,22881,29.7081988586324,29.8077516054359,29.660496500789,29.8077516054359,55161.1098268863,0.0,1.0
2017-11-15,71.45,71.53,71.0701,71.41,14591,29.6376823296465,29.670866578581,29.4800986275187,29.6210902051792,35175.7245524277,0.0,1.0
2017-11-16,72.95,73.05,72.4,72.45,14561,30.2598869971688,30.301367308337,30.031745285744,30.0524854413281,35103.4010834008,0.0,1.0
2017-11-17,73.28,73.43,73.03,73.03,17665,30.3967720240237,30.458992490776,30.2930712461033,30.2930712461033,42586.4693453935,0.0,1.0
2017-11-20,73.61,73.63,73.1482,73.23,13098,30.5336570508786,30.5419531131123,30.3421009739041,30.3760318684397,31576.4265771845,0.0,1.0
2017-11-21,74.5856,74.78,74.55,74.56,10204,30.9383389666352,31.0189766915461,30.9235719758593,30.9277200069761,24599.6225983807,0.0,1.0
2017-11-22,74.68,74.8,74.46,74.61,9770,30.9774963803779,31.0272727537797,30.886239695808,30.9484601625602,23553.3430797902,0.0,1.0
2017-11-24,74.39,74.5,74.2101,74.28,9223,30.8572034779903,30.9028318202752,30.7825803981987,30.8115751357053,22234.645161198,0.0,1.0
2017-11-27,73.36,73.91,73.31,73.78,10591,30.4299562729583,30.6580979843831,30.4092161173742,30.6041735798645,25532.5953488288,0.0,1.0
2017-11-28,73.999,74.1,73.69,74.06,389306,30.6950154613228,30.7369105756026,30.5668412998132,30.7203184511353,938532.014434063,0.0,1.0
2017-11-29,72.97,73.62,72.9,73.62,15476,30.2681830594025,30.5378050819955,30.2391468415847,30.5378050819955,37309.2668887239,0.0,1.0
2017-11-30,72.04,72.472,72.04,72.47,21935,29.8824161655386,30.061611109785,29.8824161655386,30.0607815035617,52880.5097702353,0.0,1.0
2017-12-01,71.79,74.12,71.44,74.12,9237,29.7787153876182,30.7452066378362,29.6335342985297,30.7452066378362,22268.3961134107,0.0,1.0
2017-12-04,71.78,72.38,71.78,72.38,14394,29.7745673565014,30.0234492235103,29.7745673565014,30.0234492235103,34700.8004391505,0.0,1.0
2017-12-05,71.6899,72.15,71.64,71.74,17735,29.7371935961389,29.9280445078236,29.716494920866,29.7579752320341,42755.2241064564,0.0,1.0
2017-12-06,70.97,71.08,70.6466,70.74,22014,29.4385768360394,29.4842051783243,29.3044295097216,29.3431721203526,53070.9615720062,0.0,1.0
2017-12-07,71.0256,71.16,70.68,70.68,21462,29.4616398890489,29.5173894272589,29.3182839336517,29.3182839336517,51740.2097419096,0.0,1.0
2017-12-08,71.698,71.805,71.55,71.69,51316,29.7405535013435,29.7849374342935,29.6791626408147,29.7372350764501,123711.70455297,0.0,1.0
2017-12-11,72.255,72.28,72.132,72.204,8724,29.9715988345501,29.9819689123422,29.9205780518133,29.9504438758544,21031.6647930491,0.0,1.0
2017-12-12,71.69,71.69,71.36,71.45,9646,29.7372350764501,29.7372350764501,29.6003500495952,29.6376823296465,23254.4060744786,0.0,1.0
2017-12-13,72.156,72.339,71.98,71.98,32923,29.9305333264937,30.0064422959314,29.8575279788377,29.8575279788377,79370.1856925212,0.0,1.0
2017-12-14,71.98,72.19,71.97,72.15,15449,29.8575279788377,29.9446366322908,29.8533799477209,29.9280445078236,37244.1757665997,0.0,1.0
2017-12-15,72.13,72.25,71.74,72.06,26045,29.91974844559,29.9695248189917,29.7579752320341,29.8907122277722,62788.825026933,0.0,1.0
2017-12-18,72.96,73.211,72.75,72.75,13832,30.2640350282856,30.3681506093177,30.1769263748325,30.1769263748325,33345.9407860449,0.0,1.0
2017-12-19,71.98,72.24,71.94,72.24,14898,30.2305886237845,30.3397849705779,30.2137891858163,30.3397849705779,35472.6152820029,0.899368,1.0
2017-12-20,72.13,72.29,72.109,72.29,16858,30.2935865161653,30.3607842680381,30.284766811232,30.3607842680381,40139.4380738357,0.0,1.0
2017-12-21,72.58,72.69,72.27,72.27,22353,30.4825801933076,30.5287786477202,30.352384549054,30.352384549054,53223.2091152241,0.0,1.0
2017-12-22,72.917,72.917,72.755,72.82,6873,30.6241154581897,30.6241154581897,30.5560777344185,30.5833768211168,16364.8331878914,0.0,1.0
2017-12-26,72.92,72.92,72.77,72.89,11493,30.6253754160373,30.6253754160373,30.5623775236566,30.6127758375612,27365.2011972116,0.0,1.0
2017-12-27,73.1,73.225,72.995,73.06,27143,30.7009728868943,30.7534711305449,30.6568743622277,30.6841734489261,64628.3525707747,0.0,1.0
2017-12-28,73.518,73.77,73.47,73.69,24357,30.876527013662,30.9823634728617,30.8563676881002,30.9487645969253,57994.7973166696,0.0,1.0
2017-12-29,73.89,74.17,73.89,74.16,18161,31.0327617867663,31.1503578525437,31.0327617867663,31.1461579930517,43241.9228175898,0.0,1.0
2018-01-02,75.43,75.43,75.025,75.09,12128,31.6795401485422,31.6795401485422,31.5094458391141,31.5367449258125,28877.156540484,0.0,1.0
2018-01-03,75.982,76.03,75.64,75.64,10410,31.9113723925034,31.9315317180653,31.7677371978753,31.7677371978753,24786.5435015203,0.0,1.0
2018-01-04,76.259,76.35,76.05,76.05,99232,32.0277085004332,32.0659272218109,31.9399314370494,31.9399314370494,236274.571060794,0.0,1.0
2018-01-05,76.78,76.81,76.359,76.4,31041,32.2465211799691,32.2591207584453,32.0697070953537,32.0869265192712,73909.6154496342,0.0,1.0
2018-01-08,76.775,76.84,76.548,76.74,55388,32.2444212502231,32.2717203369214,32.1490844397535,32.2297217420009,131880.602445937,0.0,1.0
2018-01-09,76.73,76.785,76.39,76.69,38142,32.2255218825089,32.2486211097151,32.0827266597791,32.2087224445406,90817.3239418815,0.0,1.0
2018-01-10,76.185,76.299,75.9,76.19,12120,31.9966295401921,32.0445079384014,31.8769335446686,31.9987294699381,28858.1082841907,0.0,1.0
2018-01-11,76.529,76.54,76.04,76.04,14353,32.1411047067186,32.1457245521599,31.9357315775573,31.9357315775573,34174.9528220289,0.0,1.0
2018-01-12,77.29,77.34,76.611,76.64,36511,32.4607140140637,32.481713311524,32.1755435545534,32.1877231470804,86933.8606901065,0.0,1.0
2018-01-16,77.26,77.9,77.225,77.62,26502,32.4481144355876,32.7169054430788,32.4334149273654,32.5993093773014,63102.1110352825,0.0,1.0
2018-01-17,78.36,78.535,77.8,77.85,40979,32.9100989797132,32.9835965208241,32.6749068481583,32.6959061456186,97572.3118298559,0.0,1.0
2018-01-18,78.321,78.416,78.17,78.28,57400,32.8937195276942,32.9336181928687,32.8303016493642,32.8765001037768,136671.238903676,0.0,1.0
2018-01-19,78.91,78.99,78.475,78.76,23885,33.141091251776,33.1746901277124,32.9583973638718,33.0780933593952,56870.950195371,0.0,1.0
2018-01-22,79.57,79.57,78.93,79.03,110163,33.4182819782514,33.4182819782514,33.1494909707601,33.1914895656806,262301.632253408,0.0,1.0
2018-01-23,79.872,79.955,79.58,79.58,10618,33.5451177349113,33.5799765686954,33.4224818377434,33.4224818377434,25281.7981651434,0.0,1.0
2018-01-24,80.61,80.71,80.07,80.37,28736,33.8550673654247,33.8970659603452,33.6282749528539,33.7542707376155,68421.3366051573,0.0,1.0
2018-01-25,80.56,81.11,80.42,80.65,19946,33.8340680679645,34.0650603400273,33.7752700350757,33.8718668033929,47492.065003009,0.0,1.0
2018-01-26,81.59,81.63,80.96,81.17,21757,34.2666535956457,34.2834530336139,34.0020624476465,34.0902594969796,51804.1140213811,0.0,1.0
2018-01-29,80.448,80.66,80.33,80.56,33382,33.7870296416535,33.876066662885,33.7374712996473,33.8340680679645,79483.6114474304,0.0,1.0
2018-01-30,79.56,79.62,79.141,79.62,98885,33.4140821187593,33.4392812757117,33.2381080060424,33.4392812757117,235448.352944077,0.0,1.0
2018-01-31,79.93,80.536,79.711,80.49,14499,33.5694769199652,33.8239884051835,33.4774999970893,33.8046690515201,34522.5834993798,0.0,1.0
2018-02-01,79.411,79.929,79.3,79.45,16999,33.3515042123278,33.569056934016,33.304885771966,33.3678836643468,40475.1635910032,0.0,1.0
2018-02-02,77.29,78.48,77.29,78.48,44266,32.4607140140637,32.9604972936178,32.4607140140637,32.9604972936178,105398.764134323,0.0,1.0
2018-02-05,75.31,77.97,75.1,77.27,160503,31.6291418346376,32.7463044595232,31.5409447853045,32.4523142950796,382162.784978339,0.0,1.0
2018-02-06,77.13,77.672,74.78,74.78,38705,32.3935162621909,32.6211486466601,31.4065492815589,31.4065492815589,92157.8449785152,0.0,1.0
2018-02-07,74.94,76.38,74.94,75.7,34212,31.4737470334317,32.0785268002871,31.4737470334317,31.7929363548276,81459.8680378494,0.0,1.0
2018-02-08,72.48,75.3,72.45,75.3,43179,30.4405815983871,31.6249419751455,30.4279820199109,31.6249419751455,102810.582310485,0.0,1.0
2018-02-09,73.42,73.93,71.44,73.47,26720,30.8353683906399,31.0495612247345,30.0037962112138,30.8563676881002,63621.1760192721,0.0,1.0
2018-02-12,74.67,75.2,74.03,74.33,39048,31.3603508271463,31.582943380225,31.091559819655,31.2175556044166,92974.538967086,0.0,1.0
2018-02-13,75.15,75.355,74.705,74.72,28654,31.5619440827648,31.6480412023518,31.3750503353685,31.3813501246066,68226.0919781519,0.0,1.0
2018-02-14,76.85,77.02,74.82,74.82,59694,32.2759201964135,32.3473178077783,31.4233487195271,31.4233487195271,142133.326395749,0.0,1.0
2018-02-15,78.07,78.385,77.44,78.11,17800,32.7883030544437,32.9205986284433,32.5237119064445,32.8051024924119,42382.3702523594,0.0,1.0
2018-02-16,78.22,78.57,77.67,78.0,15481,32.8513009468245,32.9982960290463,32.6203086747617,32.7589040379994,36860.7569593694,0.0,1.0
2018-02-20,76.97,77.22,76.72,76.94,23565,32.3263185103181,32.4313149976194,32.2213220230168,32.3137189318419,56109.0199436432,0.0,1.0
2018-02-21,77.0,78.34,76.99,77.68,36075,32.3389180887942,32.9016992607291,32.3347182293022,32.6245085342537,85895.7307221274,0.0,1.0
2018-02-22,77.13,77.6729,77.035,77.26,11105,32.3935162621909,32.6215266340144,32.3536175970164,32.4481144355876,26441.3607669916,0.0,1.0
2018-02-23,78.17,78.23,77.689,77.8,10598,32.8303016493642,32.8555008063165,32.6282884077966,32.6749068481583,25234.1775244104,0.0,1.0
2018-02-26,78.79,78.85,78.2,78.51,12284,33.0906929378714,33.1158920948237,32.8429012278404,32.973096872094,29248.5975382013,0.0,1.0
2018-02-27,76.89,78.35,76.89,78.35,43856,32.2927196343817,32.9058991202211,32.2927196343817,32.9058991202211,104422.540999296,0.0,1.0
2018-02-28,75.85,76.89,75.785,76.89,92925,31.8559342472083,32.2927196343817,31.82863516051,32.2927196343817,221257.402005646,0.0,1.0
2018-03-01,75.82,76.73,75.223,76.43,20004,31.8433346687322,32.2255218825089,31.5926030570567,32.0995260977473,47630.1648611347,0.0,1.0
2018-03-02,76.02,76.07,74.68,75.0,21666,31.9273318585732,31.9483311560335,31.3645506866384,31.498946190384,51587.440106046,0.0,1.0
2018-03-05,76.276,76.32,75.25,75.25,22326,32.0348482615697,32.0533276433347,31.6039426776853,31.6039426776853,53158.9212502346,0.0,1.0
2018-03-06,77.03,77.35,76.85,77.174,11486,32.3515176672704,32.485913171016,32.2759201964135,32.4119956439559,27348.533972955,0.0,1.0
2018-03-07,77.01,77.01,76.28,76.47,21523,32.3431179482863,32.3431179482863,32.0365282053665,32.1163255357155,51246.9525248051,0.0,1.0
2018-03-08,76.945,77.14,76.66,77.01,19793,32.3158188615879,32.3977161216829,32.1961228660645,32.3431179482863,47127.7671014017,0.0,1.0
2018-03-09,78.31,78.33,77.44,77.44,17667,32.8890996822529,32.897499401237,32.5237119064445,32.5237119064445,42065.6929914851,0.0,1.0
2018-03-12,78.69,78.74,78.368,78.39,14206,33.0486943429509,33.0696936404111,32.9134588673068,32.9226985581893,33824.9411126414,0.0,1.0
2018-03-13,77.97,79.08,77.846,79.08,12951,32.7463044595232,33.2124888631409,32.6942262018218,33.2124888631409,30836.7459066464,0.0,1.0
2018-03-14,78.03,78.35,77.67,78.35,18429,32.7715036164755,32.9058991202211,32.6203086747617,32.9058991202211,43880.0394034119,0.0,1.0
2018-03-15,77.85,78.2,77.588,78.19,14631,32.6959061456186,32.8429012278404,32.5858698269268,32.8387013683483,34836.8797282174,0.0,1.0
2018-03-16,77.74,77.86,77.52,77.85,203454,32.649707691206,32.7001060051106,32.5573107823809,32.6959061456186,484430.491984468,0.0,1.0
2018-03-19,76.683,77.42,76.29,77.42,27090,32.2057825428962,32.5153121874604,32.0407280648586,32.5153121874604,64502.1578728324,0.0,1.0
2018-03-20,77.54,77.69,77.36,77.36,44782,32.565710501365,32.6287083937458,32.4901130305081,32.4901130305081,106627.376665234,0.0,1.0
2018-03-21,77.77,77.91,77.18,77.25,16626,32.6623072696822,32.7211053025709,32.4145155596512,32.4439145760955,39587.038641333,0.0,1.0
2018-03-22,75.256,76.259,75.2,75.96,28506,31.6064625933805,32.0277085004332,31.582943380225,31.9021327016209,67873.6992367279,0.0,1.0
2018-03-23,73.68,75.56,73.68,75.39,47194,30.9445647374332,31.7341383219389,30.9445647374332,31.662740710574,112370.425937632,0.0,1.0
2018-03-26,76.21,76.21,75.047,75.74,31721,32.0071291889222,32.0071291889222,31.5186855299966,31.8097357927958,75528.7172345557,0.0,1.0
2018-03-27,74.91,76.317,74.665,76.15,13314,31.4611474549555,32.0520676854871,31.3582508974003,31.9819300319699,31701.0605359502,0.0,1.0
2018-03-28,74.454,74.87,74.103,74.58,15754,31.269633862118,31.4443480169873,31.122218793947,31.3225520917178,37510.7787053747,0.0,1.0
2018-03-29,75.73,76.03,74.81,74.88,24261,31.8055359333037,31.9315317180653,31.419148860035,31.4485478764794,57766.2182411513,0.0,1.0
2018-04-02,74.31,75.58,73.73,75.58,32978,31.2091558854325,31.742538040923,30.9655640348935,31.742538040923,78521.674504624,0.0,1.0
2018-04-03,75.05,75.11,74.35,74.95,35170,31.5199454878442,31.5451446447966,31.2259553234007,31.4779468929237,83740.8967289597,0.0,1.0
2018-04-04,74.959,74.959,73.1,73.1,67851,31.4817267664666,31.4817267664666,30.7009728868943,30.7009728868943,161555.404718699,0.0,1.0
2018-04-05,75.3,75.63,75.07,75.25,60246,31.6249419751455,31.7635373383832,31.5283452068283,31.6039426776853,143447.65607998,0.0,1.0
2018-04-06,73.7,74.66,73.426,74.59,16160,30.9529644564173,31.3561509676542,30.8378883063351,31.3267519512099,38477.4777122544,0.0,1.0
2018-04-09,73.87,74.57,73.87,74.22,16364,31.0243620677822,31.3183522322258,31.0243620677822,31.171357150004,38963.2082477309,0.0,1.0
2018-04-10,75.18,75.253,74.66,74.83,18461,31.5745436612409,31.6052026355329,31.3561509676542,31.4275485790191,43956.2324285847,0.0,1.0
2018-04-11,75.25,75.33,74.81,74.829,17326,31.6039426776853,31.6375415536217,31.419148860035,31.4271285930699,41253.7610669876,0.0,1.0
2018-04-12,75.3,75.43,74.96,75.07,22713,31.6249419751455,31.6795401485422,31.4821467524158,31.5283452068283,54080.380648418,0.0,1.0
2018-04-13,74.42,75.06,74.206,75.06,17063,31.255354339845,31.5241453473363,31.1654773467151,31.5241453473363,40627.5496413488,0.0,1.0
2018-04-16,74.452,74.478,74.18,74.34,48348,31.2687938902196,31.2797135248989,31.1545577120358,31.2217554639086,115118.136907925,0.0,1.0
2018-04-17,74.62,74.738,74.113,74.15,25364,31.339351529686,31.3889098716922,31.126418653439,31.1419581335596,60392.4965775756,0.0,1.0
2018-04-18,75.21,75.31,74.7,74.83,62608,31.5871432397171,31.6291418346376,31.3729504056225,31.4275485790191,149071.653750546,0.0,1.0
2018-04-19,74.82,75.42,74.49,75.21,25119,31.4233487195271,31.6753402890501,31.2847533562894,31.5871432397171,59809.1437285963,0.0,1.0
2018-04-20,73.864,74.36,73.6,74.32,28088,31.021842152087,31.2301551828927,30.9109658614968,31.2133557449245,66878.4278454084,0.0,1.0
2018-04-23,73.29,73.83,73.21,73.74,16544,30.7807702172432,31.007562629814,30.7471713413068,30.9697638943855,39391.7940143278,0.0,1.0
2018-04-24,73.07,73.909,72.71,73.85,62751,30.6883733084181,31.0407415198012,30.5371783667043,31.0159623487981,149412.141331787,0.0,1.0
2018-04-25,72.34,72.6,71.97,72.52,26294,30.3817835654984,30.4909799122917,30.2263887642925,30.4573810363553,62606.8563716594,0.0,1.0
2018-04-26,73.15,73.17,72.65,72.65,31097,30.7219721843545,30.7303719033386,30.511979209752,30.511979209752,74042.9532436866,0.0,1.0
2018-04-27,73.72,73.77,73.38,73.77,81805,30.9613641754014,30.9823634728617,30.8185689526717,30.9823634728617,194780.325758105,0.0,1.0
2018-04-30,73.31,74.0,73.24,74.0,9130,30.7891699362273,31.0789602411789,30.759770919783,31.0789602411789,21738.8224946091,0.0,1.0
2018-05-01,72.95,72.95,72.132,72.91,67077,30.6379749945135,30.6379749945135,30.2944264880637,30.6211755565453,159712.485922332,0.0,1.0
2018-05-02,72.42,73.14,72.354,73.14,36821,30.4153824414348,30.7177723248625,30.3876633687872,30.7177723248625,87671.9806214677,0.0,1.0
2018-05-03,72.2,72.44,71.39,72.44,108356,30.3229855326097,30.4237821604189,29.9827969137535,30.4237821604189,257999.107363182,0.0,1.0
2018-05-04,72.52,72.87,71.51,71.55,29438,30.4573810363553,30.6043761185771,30.0331952276581,30.0499946656263,70092.8210948851,0.0,1.0
2018-05-07,71.975,72.28,71.816,72.03,24689,30.2284886940385,30.3565844085461,30.1617109281149,30.2515879212448,58785.2999528372,0.0,1.0
2018-05-08,72.41,72.43,71.98,72.3,23808,30.4111825819427,30.4195823009268,30.2305886237845,30.3649841275302,56687.6107285491,0.0,1.0
2018-05-09,72.31,72.59,72.069,72.59,87955,30.3691839870222,30.4867800527997,30.2679673732638,30.4867800527997,209423.672783499,0.0,1.0
2018-05-10,73.571,73.765,73.11,73.24,19211,30.8987862689699,30.9802635431157,30.7051727463863,30.759770919783,45742.0064560717,0.0,1.0
2018-05-11,73.515,73.92,73.46,73.87,11792,30.8752670558144,31.0453613652425,30.8521678286081,31.0243620677822,28077.1297761698,0.0,1.0
2018-05-14,73.595,74.08,73.54,73.94,17967,30.9088659317508,31.1125591171153,30.8857667045445,31.0537610842266,42780.0026024798,0.0,1.0
2018-05-15,72.21,72.47,71.98,72.27,22289,30.3271853921017,30.436381738895,30.2305886237845,30.352384549054,53070.8230648786,0.0,1.0
2018-05-16,73.07,73.22,72.84,72.84,109402,30.6883733084181,30.7513712007989,30.5917765401009,30.5917765401009,260489.666873518,0.0,1.0
2018-05-17,72.04,72.49,71.81,72.36,16599,30.2557877807368,30.4447814578791,30.1591910124197,30.3901832844825,39522.7507763435,0.0,1.0
2018-05-18,71.3,71.53,71.12,71.39,20312,29.944998178325,30.0415949466422,29.8694007074681,29.9827969137535,48363.5227284228,0.0,1.0
2018-05-21,71.84,72.01,71.61,71.83,20393,30.1717905908958,30.2431882022607,30.0751938225786,30.1675907314038,48556.3863233913,0.0,1.0
2018-05-22,72.09,72.38,72.09,72.12,11961,30.2767870781971,30.3985830034666,30.2767870781971,30.2893866566732,28479.5241903635,0.0,1.0
2018-05-23,72.32,72.32,71.518,71.6,48396,30.3733838465143,30.3733838465143,30.0365551152518,30.0709939630866,115232.426445684,0.0,1.0
2018-05-24,72.0152,72.12,71.39,71.98,14049,30.2453721291965,30.2893866566732,29.9827969137535,30.2305886237845,33451.1190828875,0.0,1.0
2018-05-25,36.1,36.23,36.06,36.13,26963,30.3229855326097,30.432181879403,30.2893866566732,30.348184689562,32099.8834020889,0.0,2.0
2018-05-29,35.38,35.75,35.22,35.63,46333,29.7182057657543,30.0289953681661,29.5838102620086,29.9281987403568,55160.1786770384,0.0,1.0
2018-05-30,35.51,35.5736,35.22,35.33,25982,29.8274021125476,29.8808243252865,29.5838102620086,29.6762071708338,30931.9871881124,0.0,1.0
2018-05-31,35.59,35.66,35.423,35.53,45261,29.8945998644204,29.9533978973091,29.7543245573859,29.8442015505158,53883.9455053944,0.0,1.0
2018-06-01,36.03,36.05,35.78,35.78,36435,30.2641874997209,30.2809869376891,30.0541945251184,30.0541945251184,43376.4511276606,0.0,1.0
2018-06-04,36.44,36.48,36.33,36.35,90869,30.6085759780691,30.6421748540055,30.516179069244,30.5329785072122,108181.000069147,0.0,1.0
2018-06-05,36.15,36.365,36.15,36.31,30252,30.3649841275302,30.5455780856884,30.3649841275302,30.4993796312758,36015.4905863589,0.0,1.0
2018-06-06,36.67,36.67,36.391,36.46,115678,30.8017695147035,30.8017695147035,30.567417355047,30.6253754160373,137716.511967765,0.0,1.0
2018-06-07,36.18,36.64,35.88,36.64,43081,30.3901832844825,30.7765703577512,30.1381917149594,30.7765703577512,51288.6205854464,0.0,1.0
2018-06-08,36.11,36.23,35.85,36.0,29881,30.3313852515938,30.432181879403,30.1129925580071,30.2389883427686,35573.8091435604,0.0,1.0
2018-06-11,36.14,36.247,36.09,36.19,27162,30.3565844085461,30.446461401676,30.3145858136256,30.3985830034666,32336.7960897355,0.0,1.0
2018-06-12,35.97,36.3,35.79,36.3,78250,30.2137891858163,30.4909799122917,30.0625942441025,30.4909799122917,93157.878433908,0.0,1.0
2018-06-13,35.68,36.108,35.56,36.04,27534,29.9701973352774,30.3297053077969,29.8694007074681,30.272587218705,32779.6680485523,0.0,1.0
2018-06-14,35.5,35.87,35.464,35.74,92788,29.8190023935635,30.1297919959753,29.7887634052207,30.020595649182,110465.600308313,0.0,1.0
2018-06-15,35.3,35.3,35.02,35.18,124282,29.6510080138815,29.6510080138815,29.4158158823266,29.5502113860722,147959.71178943,0.0,1.0
2018-06-18,34.81,34.89,34.56,34.8,53622,29.2394217836604,29.3066195355333,29.0294288090579,29.2310220646763,63837.8499346073,0.0,1.0
2018-06-19,34.21,34.26,33.85,33.92,243216,28.9435500821644,28.9858528446347,28.6389701923784,28.6981940598368,287470.587967964,0.24776,1.0
2018-06-20,34.35,34.54,34.28,34.52,42019,29.0619978170812,29.2227483144683,29.0027739496228,29.2058272094801,49664.6052719634,0.0,1.0
2018-06-21,33.86,34.13,33.83,34.07,28895,28.6474307448725,28.875865662212,28.6220490873903,28.8251023472476,34152.6159435822,0.0,1.0
2018-06-22,34.18,34.51,34.117,34.29,109103,28.9181684246823,29.1973666569861,28.8648669439697,29.0112345021169,128954.935362265,0.0,1.0
2018-06-25,33.844,33.92,33.5,33.84,92005,28.633893860882,28.6981940598368,28.3428508550865,28.6305096398844,108745.853257978,0.0,1.0
2018-06-26,33.63,33.82,33.58,33.82,79903,28.4528380375092,28.6135885348962,28.4105352750389,28.6135885348962,94441.8228669338,0.0,1.0
2018-06-27,32.87,33.5,32.87,33.5,79747,27.809836047961,28.3428508550865,27.809836047961,28.3428508550865,94257.4377453833,0.0,1.0
2018-06-28,33.1,33.1,32.79,32.91,77087,28.0044287553242,28.0044287553242,27.7421516280085,27.8436782579372,91113.4350317677,0.0,1.0
2018-06-29,33.65,33.7,33.52,33.52,40586,28.4697591424973,28.5120619049676,28.3597719600746,28.3597719600746,47970.862456696,0.0,1.0
2018-07-02,33.25,33.26,33.03,33.13,39418,28.1313370427351,28.1397975952291,27.9452048878659,28.0298104128064,46590.3379568826,0.0,1.0
2018-07-03,33.37,33.54,33.356,33.47,84075,28.2328636726637,28.3766930650627,28.2210188991721,28.3174691976043,99372.9429124998,0.0,1.0
2018-07-05,33.39,33.46,33.21,33.46,66230,28.2497847776519,28.3090086451102,28.0974948327589,28.3090086451102,78280.939745404,0.0,1.0
2018-07-06,33.74,33.8,33.4,33.43,50910,28.5459041149438,28.5966674299081,28.2582453301459,28.2836269876281,60173.3752444289,0.0,1.0
2018-07-09,34.25,34.25,34.06,34.12,30299,28.9773922921406,28.9773922921406,28.8166417947536,28.8674051097179,35812.0820375359,0.0,1.0
2018-07-10,34.199,34.23,34.05,34.17,56511,28.934243474421,28.9604711871525,28.8081812422595,28.9097078721882,66793.5102816326,0.0,1.0
2018-07-11,33.65,33.98,33.531,33.85,45885,28.4697591424973,28.7489573748011,28.369078567818,28.6389701923784,54234.0468098727,0.0,1.0
2018-07-12,34.03,34.215,33.9,34.03,40731,28.7912601372714,28.9477803584114,28.6812729548487,28.7912601372714,48142.2460632653,0.0,1.0
2018-07-13,34.14,34.18,33.9,34.01,41313,28.884326214706,28.9181684246823,28.6812729548487,28.7743390322833,48830.1444013572,0.0,1.0
2018-07-16,33.92,33.97,33.821,33.97,128301,28.6981940598368,28.7404968223071,28.6144345901457,28.7404968223071,151646.124872038,0.0,1.0
2018-07-17,34.22,34.25,33.85,33.92,70053,28.9520106346585,28.9773922921406,28.6389701923784,28.6981940598368,82799.5571792963,0.0,1.0
2018-07-18,34.02,34.06,33.83,34.06,456618,28.7827995847774,28.8166417947536,28.6220490873903,28.8166417947536,539702.342513467,0.0,1.0
2018-07-19,33.603,33.73,33.411,33.54,44201,28.4299945457752,28.5374435624497,28.2675519378894,28.3766930650627,52243.6330618544,0.0,1.0
2018-07-20,34.17,34.244,33.99,33.99,104009,28.9097078721882,28.9723159606442,28.7574179272952,28.7574179272952,122934.0519701,0.0,1.0
2018-07-23,33.97,34.01,33.88,33.99,38362,28.7404968223071,28.7743390322833,28.6643518498606,28.7574179272952,45342.1925186953,0.0,1.0
2018-07-24,34.395,34.59,34.29,34.4,52673,29.1000703033045,29.2650510769385,29.0112345021169,29.1043005795515,62257.1635091298,0.0,1.0
2018-07-25,35.0,35.0,34.58,34.7,75962,29.6119337291948,29.6119337291948,29.2565905244445,29.3581171543732,89783.7346359715,0.0,1.0
2018-07-26,34.65,34.74,34.54,34.67,78508,29.3158143919029,29.3919593643494,29.2227483144683,29.332735496891,92792.9943761465,0.0,1.0
2018-07-27,34.64,34.94,34.49,34.94,49064,29.3073538394088,29.5611704142305,29.180445551998,29.5611704142305,57991.4846394158,0.0,1.0
2018-07-30,34.64,34.82,34.536,34.79,25053,29.3073538394088,29.4596437843018,29.2193640934706,29.4342621268196,29611.54134745,0.0,1.0
2018-07-31,34.659,34.77,34.49,34.67,264678,29.3234288891475,29.4173410218315,29.180445551998,29.332735496891,312837.725652032,0.0,1.0
2018-08-01,34.52,34.599,34.45,34.55,54719,29.2058272094801,29.2726655741832,29.1466033420218,29.2312088669623,64675.4452956179,0.0,1.0
2018-08-02,33.99,34.09,33.81,33.93,117730,28.7574179272952,28.8420234522358,28.6051279824022,28.7066546123309,139151.668975184,0.0,1.0
2018-08-03,34.25,34.334,34.13,34.15,41830,28.9773922921406,29.0484609330907,28.875865662212,28.8927867672001,49441.2156054697,0.0,1.0
2018-08-06,34.11,34.18,34.0,34.11,30970,28.8589445572239,28.9181684246823,28.7658784797893,28.8589445572239,36605.174451384,0.0,1.0
2018-08-07,34.4,34.57,34.36,34.42,61427,29.1043005795515,29.2481299719504,29.0704583695753,29.1212216845396,72604.005522285,0.0,1.0
2018-08-08,34.46,34.5,34.32,34.34,47616,29.1550638945158,29.188906104492,29.036616159599,29.0535372645871,56280.0124855378,0.0,1.0
2018-08-09,34.45,34.64,34.45,34.5,78775,29.1466033420218,29.3073538394088,29.1466033420218,29.188906104492,93108.5766034154,0.0,1.0
2018-08-10,33.74,33.93,33.56,33.93,99364,28.5459041149438,28.7066546123309,28.3936141700508,28.7066546123309,117443.866780346,0.0,1.0
2018-08-13,33.336,33.55,33.18,33.42,54929,28.204097794184,28.3851536175567,28.0721131752767,28.275166435134,64923.6560361663,0.0,1.0
2018-08-14,33.4931,33.5599,33.35,33.39,173596,28.3370130738656,28.3935295645259,28.2159425676756,28.2497847776519,205182.81769656,0.0,1.0
2018-08-15,32.589,32.68,32.29,32.68,186931,27.572094522878,27.6490855505739,27.3191240033057,27.6490855505739,220944.199721397,0.0,1.0
2018-08-16,32.81,33.048,32.786,32.85,41290,27.7590727329966,27.9604338823552,27.7387674070109,27.7929149429728,48802.9594154876,0.0,1.0
2018-08-17,33.06,33.17,32.64,32.79,36562,27.970586545348,28.0636526227826,27.6152433405977,27.7421516280085,43214.6718854215,0.0,1.0
2018-08-20,33.15,33.2,33.02,33.14,27857,28.0467315177945,28.0890342802648,27.9367443353718,28.0382709653005,32925.7457117277,0.0,1.0
2018-08-21,33.58,33.713,33.47,33.47,35066,28.4105352750389,28.5230606232099,28.3174691976043,28.3174691976043,41446.4658479895,0.0,1.0
2018-08-22,33.81,33.85,33.6,33.6,80018,28.6051279824022,28.6389701923784,28.427456380027,28.427456380027,94577.7477962819,0.0,1.0
2018-08-23,33.39,33.82,33.365,33.64,45063,28.2497847776519,28.6135885348962,28.2286333964167,28.4612985900032,53262.4790540109,0.0,1.0
2018-08-24,33.85,33.87,33.69,33.77,28744,28.6389701923784,28.6558912973665,28.5036013524735,28.571285772426,33974.1406015687,0.0,1.0
2018-08-27,34.31,34.45,34.18,34.19,48683,29.028155607105,29.1466033420218,28.9181684246823,28.9266289771763,57541.1594387061,0.0,1.0
2018-08-28,34.27,34.47,34.225,34.43,27805,28.9943133971288,29.1635244470099,28.9562409109055,29.1296822370336,32864.2840045441,0.0,1.0
2018-08-29,34.44,34.48,34.17,34.2,18225,29.1381427895277,29.1719849995039,28.9097078721882,28.9350895296704,21541.1464118978,0.0,1.0
2018-08-30,33.59,34.0,33.51,34.0,52321,28.418995827533,28.7658784797893,28.3513114075805,28.7658784797893,61841.1150297341,0.0,1.0
2018-08-31,33.77,33.845,33.536,33.78,35206,28.571285772426,28.6347399161314,28.3733088440651,28.57974632492,41611.9396750218,0.0,1.0
2018-09-04,33.1,33.27,33.02,33.09,113627,28.0044287553242,28.1482581477232,27.9367443353718,27.9959682028302,134302.103887227,0.0,1.0
2018-09-05,32.7,32.83,32.596,32.67,72070,27.666006655562,27.7759938379847,27.5780169096238,27.6406249980799,85183.5622444705,0.0,1.0
2018-09-06,32.63,32.802,32.48,32.76,54233,27.6067827881036,27.7523042910014,27.4798745006928,27.7167699705263,64101.014724634,0.0,1.0
2018-09-07,32.47,32.84,32.365,32.63,87822,27.4714139481987,27.7844543904788,27.3825781470112,27.6067827881036,103801.731697432,0.0,1.0
2018-09-10,32.23,32.49,32.18,32.47,62009,27.2683606883414,27.4883350531868,27.2260579258711,27.4714139481987,73291.9038603769,0.0,1.0
2018-09-11,32.223,32.24,31.8713,32.05,73639,27.2624383015956,27.2768212408355,26.9648806703796,27.1160707434484,87038.0510631407,0.0,1.0
2018-09-12,32.43,32.57,32.08,32.17,103866,27.4375717382225,27.5560194731393,27.1414524009306,27.2175973733771,122765.032275346,0.0,1.0
2018-09-13,32.76,32.92,32.63,32.78,81119,27.7167699705263,27.8521388104312,27.6067827881036,27.7336910755145,95879.0812503012,0.0,1.0
2018-09-14,32.8,32.99,32.69,32.9,73870,27.7506121805026,27.9113626778896,27.657546103068,27.8352177054431,87311.0828777442,0.0,1.0
2018-09-17,32.52,32.67,32.49,32.59,37009,27.513716710669,27.6406249980799,27.4883350531868,27.5729405781274,43743.0061760179,0.0,1.0
2018-09-18,32.77,32.86,32.67,32.67,37098,27.7252305230204,27.8013754954669,27.6406249980799,27.6406249980799,43848.2002517742,0.0,1.0
2018-09-19,33.14,33.22,33.0,33.0,313650,28.0382709653005,28.1059553852529,27.9198232303837,27.9198232303837,370720.470347969,0.0,1.0
2018-09-20,33.405,33.42,33.239,33.369,144497,28.2624756063929,28.275166435134,28.1220304349916,28.2320176174143,170789.082747874,0.0,1.0
2018-09-21,33.54,33.649,33.47,33.55,72185,28.3766930650627,28.4689130872479,28.3174691976043,28.3851536175567,85319.4871738184,0.0,1.0
2018-09-24,33.25,33.3,33.12,33.29,68674,28.1313370427351,28.1736398052054,28.0213498603124,28.1651792527113,81169.639983027,0.0,1.0
2018-09-25,33.36,33.41,33.251,33.41,58520,28.2244031201697,28.26670588264,28.1321830979845,28.26670588264,69168.0596995478,0.0,1.0
2018-09-26,33.47,33.73,33.42,33.42,63467,28.3174691976043,28.5374435624497,28.275166435134,28.275166435134,75015.1955733288,0.0,1.0
2018-09-27,33.7,33.77,33.584,33.66,82679,28.5120619049676,28.571285772426,28.4139194960365,28.4782196949914,97722.932465805,0.0,1.0
2018-09-28,33.36,33.571,33.3,33.45,222433,28.2244031201697,28.4029207777943,28.1736398052054,28.3005480926162,262905.998345002,0.0,1.0
2018-10-01,33.47,33.58,33.36,33.58,108939,28.3174691976043,28.4105352750389,28.2244031201697,28.4105352750389,128761.094593456,0.0,1.0
2018-10-02,33.1,33.206,32.98,33.05,29548,28.0044287553242,28.0941106117612,27.9029021253956,27.962125992854,34924.4331510978,0.0,1.0
2018-10-03,32.93,33.37,32.829,33.27,89777,27.8605993629253,28.2328636726637,27.7751477827353,28.1482581477232,106112.455496348,0.0,1.0
2018-10-04,32.16,32.54,32.02,32.54,137300,27.209136820883,27.5306378156571,27.0906890859662,27.5306378156571,162282.5460825,0.0,1.0
2018-10-05,31.89,32.18,31.71,32.18,52877,26.9807019035435,27.2260579258711,26.8284119586505,27.2260579258711,62498.2825142343,0.0,1.0
2018-10-08,31.98,32.01,31.73,31.76,45121,27.05684687599,27.0822285334722,26.8453330636386,26.8707147211208,53331.0324966387,0.0,1.0
2018-10-09,31.885,31.98,31.62,31.75,32486,26.9764716272965,27.05684687599,26.752266986204,26.8622541686267,38397.0196069636,0.0,1.0
2018-10-10,30.91,31.68,30.895,31.68,59129,26.1515677591261,26.8030303011683,26.138876930385,26.8030303011683,69887.8708471386,0.0,1.0
2018-10-11,30.55,31.0,30.34,30.73,84188,25.84698786934,26.2277127315726,25.6693162669649,25.9992778142331,99506.5039300332,0.0,1.0
2018-10-12,31.506,31.58,31.119,31.58,68810,26.6558166877718,26.7184247762278,26.3283933062518,26.7184247762278,81330.3859864299,0.0,1.0
2018-10-15,31.13,31.32,31.08,31.21,99350,26.3376999139953,26.4984504113823,26.295397151525,26.4053843339477,117427.319397643,0.0,1.0
2018-10-16,31.87,31.95,31.45,31.47,114232,26.9637807985554,27.0314652185078,26.6084375938051,26.6253586987932,135017.187211188,0.0,1.0
2018-10-17,31.54,31.7,31.4,31.69,73527,26.6845825662516,26.8199514061564,26.5661348313348,26.8114908536624,86905.6720015147,0.0,1.0
2018-10-18,30.76,31.25,30.73,31.22,107639,26.0246594717152,26.4392265439239,25.9992778142331,26.4138448864418,127224.551913869,0.0,1.0
2018-10-19,31.089,31.292,30.93,31.23,66951,26.3030116487696,26.474760864399,26.1684888641142,26.4223054389358,79133.1299546212,0.0,1.0
2018-10-22,31.33,31.605,31.287,31.6,67372,26.5069109638764,26.7395761574629,26.4705305881519,26.7353458812159,79630.7333916256,0.0,1.0
2018-10-23,31.04,31.18,30.49,30.71,58865,26.2615549415488,26.3800026764656,25.7962245543757,25.9823567092449,69575.8344875919,0.0,1.0
2018-10-24,30.11,30.894,30.11,30.85,111516,25.4747235596016,26.1380308751356,25.4747235596016,26.1008044441617,131806.99496676,0.0,1.0
2018-10-25,30.59,30.95,30.41,30.5,96520,25.8808300793163,26.1854099691023,25.7285401344233,25.8046851068698,114082.384179774,0.0,1.0
2018-10-26,30.33,30.504,29.998,30.12,72001,25.6608557144708,25.8080693278674,25.3799653716682,25.4831841120957,85102.0072868617,0.0,1.0
2018-10-29,29.8,30.54,29.49,30.54,83891,25.2124464322859,25.838527316846,24.9501693049701,25.838527316846,99155.4630255427,0.0,1.0
2018-10-30,30.35,30.37,29.95,30.03,75551,25.6777768194589,25.694697924447,25.3393547196967,25.4070391396492,89297.9507580407,0.0,1.0
2018-10-31,30.72,30.92,30.58,30.67,66587,25.990817261739,26.1600283116201,25.8723695268222,25.9485144992687,78702.8980043368,0.0,1.0
2018-11-01,31.7,31.775,31.09,31.16,42193,26.8199514061564,26.8834055498619,26.3038577040191,26.3630815714774,49870.2655998466,0.0,1.0
2018-11-02,31.98,32.4,31.64,32.23,164740,27.05684687599,27.4121900807403,26.7691880911921,27.2683606883414,194715.416180853,0.0,1.0
2018-11-05,32.17,32.2,32.01,32.01,54184,27.2175973733771,27.2429790308592,27.0822285334722,27.0822285334722,64043.0988851725,0.0,1.0
2018-11-06,31.97,32.11,31.86,31.93,143060,27.048386323496,27.1668340584127,26.9553202460613,27.0145441135197,169090.612108976,0.0,1.0
2018-11-07,32.61,32.679,32.26,32.37,81464,27.5898616831155,27.6482394953245,27.2937423458236,27.3868084232582,96286.8560383452,0.0,1.0
2018-11-08,31.8,32.265,31.68,32.15,44558,26.904556931097,27.2979726220706,26.8030303011683,27.200676268389,52665.5913207869,0.0,1.0
2018-11-09,31.425,31.5,31.15,31.49,340642,26.5872862125699,26.6507403562753,26.3546210189834,26.6422798037813,402623.824199818,0.0,1.0
2018-11-12,30.88,31.27,30.88,31.27,72087,26.1261861016439,26.4561476489121,26.1261861016439,26.4561476489121,85203.6554948957,0.0,1.0
2018-11-13,31.29,31.55,31.166,31.26,46641,26.4730687539002,26.6930431187456,26.3681579029739,26.447687096418,55127.6054758476,0.0,1.0
2018-11-14,31.42,31.65,31.318,31.53,91877,26.5830559363229,26.7776486436862,26.4967583008835,26.6761220137575,108594.562901834,0.0,1.0
2018-11-15,32.16,32.29,31.57,31.57,77290,27.209136820883,27.3191240033057,26.7099642237337,26.7099642237337,91353.3720809646,0.0,1.0
2018-11-16,32.2,32.33,31.81,31.81,45971,27.2429790308592,27.352966213282,26.9130174835911,26.9130174835911,54335.695017907,0.0,1.0
2018-11-19,31.75,32.0,31.64,31.93,61420,26.8622541686267,27.0737679809781,26.7691880911921,27.0145441135197,72595.7318309335,0.0,1.0
2018-11-20,31.12,31.34,30.93,31.23,186433,26.3292393615012,26.5153715163704,26.1684888641142,26.4223054389358,220355.585679525,0.0,1.0
2018-11-21,31.58,31.86,31.58,31.6,62264,26.7184247762278,26.9553202460613,26.7184247762278,26.7353458812159,73593.3026167574,0.0,1.0
2018-11-23,31.37,31.5114,31.26,31.26,18147,26.5407531738526,26.6603853861186,26.447687096418,26.447687096418,21448.9538511226,0.0,1.0
2018-11-26,31.63,31.83,31.61,31.755,64340,26.7607275386981,26.9299385885792,26.7438064337099,26.8664844448738,76047.0430804665,0.0,1.0
2018-11-27,31.89,31.95,31.65,31.68,91478,26.9807019035435,27.0314652185078,26.7776486436862,26.8030303011683,108122.962494792,0.0,1.0
2018-11-28,32.77,32.83,31.948,32.133,127428,27.7252305230204,27.7759938379847,27.029773108009,27.1862933291491,150614.277364901,0.0,1.0
2018-11-29,32.45,32.65,32.35,32.5,59676,27.4544928432106,27.6237038930917,27.3698873182701,27.4967956056809,70534.4007284726,0.0,1.0
2018-11-30,32.34,32.39,32.21,32.31,67351,27.361426765776,27.4037295282463,27.2514395833533,27.3360451082938,79605.9123175709,0.0,1.0
2018-12-03,32.97,33.13,32.8,33.03,100176,27.8944415729015,28.0298104128064,27.7506121805026,27.9452048878659,118403.614977134,0.0,1.0
2018-12-04,32.3,33.03,32.27,32.97,55373,27.3275845557998,27.9452048878659,27.3022028983176,27.8944415729015,65448.4444590406,0.0,1.0
2018-12-06,32.07,32.11,31.33,31.45,78818,27.1329918484365,27.1668340584127,26.5069109638764,26.6084375938051,93159.4007074327,0.0,1.0
2018-12-07,31.31,32.17,31.31,32.0,100904,26.4899898588883,27.2175973733771,26.4899898588883,27.0737679809781,119264.078877703,0.0,1.0
2018-12-10,30.98,31.193,30.67,31.13,687321,26.2107916265844,26.3910013947078,25.9485144992687,26.3376999139953,812383.116212457,0.0,1.0
2018-12-11,31.24,31.45,31.023,31.45,234871,26.4307659914299,26.6084375938051,26.2471720023089,26.6084375938051,277607.165920924,0.0,1.0
2018-12-12,31.78,32.04,31.74,31.86,86224,26.8876358261089,27.1076101909543,26.8537936161327,26.9553202460613,101912.966157447,0.0,1.0
2018-12-13,31.78,31.887,31.71,31.79,108194,26.8876358261089,26.9781637377953,26.8284119586505,26.8960963786029,127880.537442462,0.0,1.0
2018-12-14,31.34,31.54,31.23,31.41,333116,26.5153715163704,26.6845825662516,26.4223054389358,26.5745953838288,393728.424040919,0.0,1.0
2018-12-17,31.04,31.3952,30.8696,31.34,302113,26.2615549415488,26.5620737661376,26.1173871270501,26.5153715163704,357084.245044591,0.0,1.0
2018-12-18,30.77,30.923,30.61,30.8,157030,26.3904962997239,26.5217197619878,26.2532691496441,26.4162263903639,183089.133494263,0.422403,1.0
2018-12-19,30.36,31.16,30.15,30.91,140659,26.0388517276444,26.7249874780435,25.8587410931647,26.5105700560438,164001.365523591,0.0,1.0
2018-12-20,30.63,30.801,30.35,30.7,217805,26.2704225434041,26.4170840600519,26.0302750307644,26.330459421564,253949.746677182,0.0,1.0
2018-12-21,30.26,30.81,30.14,30.6,201706,25.9530847588445,26.4248030872439,25.8501643962847,26.2446924527641,235179.117115161,0.0,1.0
2018-12-24,29.91,30.465,29.91,30.17,78741,25.6529003680449,26.1289070448843,25.6529003680449,25.8758944869246,91808.0714543193,0.0,1.0
2018-12-26,30.48,30.48,30.03,30.28,452021,26.1417720902043,26.1417720902043,25.7558207306048,25.9702381526045,527033.899326307,0.0,1.0
2018-12-27,30.37,30.46,29.96,30.1,417219,26.0474284245244,26.1246186964443,25.6957838524449,25.8158576087647,486456.506319447,0.0,1.0
2018-12-28,30.79,30.9299,30.573,30.63,500091,26.4076496934839,26.5276376828349,26.2215353711882,26.2704225434041,583081.117355151,0.0,1.0
2018-12-31,30.67,31.0,30.59,31.0,232200,26.304729330924,26.5877603279637,26.2361157558841,26.5877603279637,270733.597385008,0.0,1.0
2019-01-02,30.75,30.8399,30.39,30.39,102514,26.373342905964,26.450447410915,26.0645818182844,26.0645818182844,119526.201560408,0.0,1.0
2019-01-03,30.1,30.44,30.1,30.35,113392,25.8158576087647,26.1074653026843,25.8158576087647,26.0302750307644,132209.406006377,0.0,1.0
2019-01-04,31.11,31.239,30.48,30.52,166913,26.6821039936435,26.7927433833954,26.1417720902043,26.1760788777242,194612.217658587,0.0,1.0
2019-01-07,31.12,31.25,30.95,31.02,65048,26.6906806905235,26.8021777499634,26.5448768435637,26.6049137217236,75842.71766882,0.0,1.0
2019-01-08,31.16,31.3,30.93,31.1,183975,26.7249874780435,26.8450612343633,26.5277234498037,26.6735272967635,214505.657101235,0.0,1.0
2019-01-09,31.8,31.926,31.52,31.52,49246,27.2738960783627,27.3819624590506,27.0337485657231,27.0337485657231,57418.3752662451,0.0,1.0
2019-01-10,32.055,32.09,31.69,31.69,57646,27.4926018488024,27.5226202878824,27.1795524126829,27.1795524126829,67212.355533403,0.0,1.0
2019-01-11,31.84,31.97,31.761,31.79,85201,27.3082028658827,27.4196999253225,27.2404469605308,27.2653193814827,99340.1086597762,0.0,1.0
2019-01-14,31.6,31.805,31.45,31.49,86233,27.102362140763,27.2781844268027,26.9737116875631,27.0080184750831,100543.369092598,0.0,1.0
2019-01-15,31.87,32.04,31.8,31.85,39392,27.3339329565226,27.4797368034824,27.2738960783627,27.3167795627627,45929.1036528434,0.0,1.0
2019-01-16,32.21,32.403,32.15,32.16,59779,27.6255406504422,27.791070900226,27.5740804691623,27.5826571660423,69699.3269512421,0.0,1.0
2019-01-17,32.4,32.52,32.01,32.01,140571,27.788497891162,27.8914182537219,27.4540067128425,27.4540067128425,163898.761920792,0.0,1.0
2019-01-18,32.6,32.73,32.44,32.51,64411,27.9600318287618,28.0715288882016,27.822804678682,27.8828415568419,75100.0074985604,0.0,1.0
2019-01-22,32.06,32.32,31.93,32.28,82940,27.4968901972424,27.7198843161221,27.3853931378026,27.6855775286022,96703.8956378664,0.0,1.0
2019-01-23,32.39,32.465,32.16,32.37,226899,27.779921194282,27.8442464208819,27.5826571660423,27.7627678005221,264552.896266413,0.0,1.0
2019-01-24,32.76,32.86,32.58,32.61,176008,28.0972589788416,28.1830259476415,27.9428784350018,27.9686085256418,205216.533197849,0.0,1.0
2019-01-25,33.26,33.377,33.14,33.14,449617,28.526093822841,28.6264411763369,28.4231734602812,28.4231734602812,524230.95544985,0.0,1.0
2019-01-28,33.04,33.14,32.86,32.92,136725,28.3374064914813,28.4231734602812,28.1830259476415,28.2344861289214,159414.518098472,0.0,1.0
2019-01-29,33.04,33.24,33.02,33.21,178991,28.3374064914813,28.508940429081,28.3202530977213,28.4832103384411,208694.562142721,0.0,1.0
2019-01-30,33.79,33.87,33.176,33.26,114192,28.9806587574804,29.0492723325203,28.4540495690491,28.526093822841,133142.166031821,0.0,1.0
2019-01-31,34.05,34.14,33.85,33.85,96155,29.2036528763601,29.28084314828,29.0321189387603,29.0321189387603,112111.925308163,0.0,1.0
2019-02-01,33.92,33.97,33.8,33.91,88786,29.0921558169202,29.1350393013202,28.9892354543604,29.0835791200402,103520.039523796,0.0,1.0
2019-02-04,34.01,34.076,33.75,33.75,94882,29.1693460888401,29.2259522882481,28.9463519699604,28.9463519699604,110627.670917676,0.0,1.0
2019-02-05,34.46,34.5,34.09,34.09,127876,29.5552974484396,29.5896042359596,29.23795966388,29.23795966388,149097.026267034,0.0,1.0
2019-02-06,33.9,34.3,33.89,34.3,110329,29.0750024231603,29.4180702983598,29.0664257262803,29.4180702983598,128638.10105896,0.0,1.0
2019-02-07,33.68,33.88,33.413,33.75,89201,28.8863150918005,29.0578490294003,28.6573172851048,28.9463519699604,104003.908786994,0.0,1.0
2019-02-08,33.45,33.55,33.23,33.49,77336,28.6890510635608,28.7748180323607,28.500363732201,28.7233578510807,90169.9116596338,0.0,1.0
2019-02-11,33.44,33.58,33.377,33.53,84097,28.6804743666808,28.8005481230006,28.6264411763369,28.7576646386007,98052.8998246641,0.0,1.0
2019-02-12,33.65,33.8,33.572,33.65,71854,28.8605850011606,28.9892354543604,28.7936867654966,28.8605850011606,83778.1735852813,0.0,1.0
2019-02-13,33.49,33.76,33.37,33.66,62592,28.7233578510807,28.9549286668404,28.6204374885209,28.8691616980405,72979.1443907082,0.0,1.0
2019-02-14,33.52,33.68,33.268,33.32,113838,28.7490879417207,28.8863150918005,28.532955180345,28.5775540041209,132729.419720562,0.0,1.0
2019-02-15,33.47,33.51,33.38,33.46,91358,28.7062044573208,28.7405112448407,28.6290141854009,28.6976277604408,106518.863005597,0.0,1.0
2019-02-19,33.6,33.74,33.33,33.33,78985,28.8177015167606,28.9377752730805,28.5861307010009,28.5861307010009,92092.5632620795,0.0,1.0
2019-02-20,33.78,34.02,33.78,33.82,43110,28.9720820606004,29.1779227857201,28.9720820606004,29.0063888481204,50264.1058710926,0.0,1.0
2019-02-21,33.71,33.78,33.6247,33.78,34990,28.9120451824405,28.9720820606004,28.8388859580542,28.9720820606004,40796.5916128399,0.0,1.0
2019-02-22,34.19,34.2893,34.0716,34.2,51443,29.3237266326799,29.4088932326982,29.2221785416209,29.3323033295599,59979.9674861196,0.0,1.0
2019-02-25,34.56,34.73,34.47,34.55,219030,29.6410644172395,29.7868682641993,29.5638741453196,29.6324877203595,255378.035466142,0.0,1.0
2019-02-26,34.41,34.53,34.3,34.3,145555,29.5124139640397,29.6153343265995,29.4180702983598,29.4180702983598,169709.856879306,0.0,1.0
2019-02-27,34.12,34.22,34.03,34.15,90090,29.26368975452,29.3494567233199,29.1864994826001,29.28941984516,105040.438365269,0.0,1.0
2019-02-28,33.7,33.9,33.67,33.9,166833,28.9034684855605,29.0750024231603,28.8777383949205,29.0750024231603,194518.941656042,0.0,1.0
2019-03-01,33.67,33.97,33.63,33.92,112242,28.8777383949205,29.1350393013202,28.8434316074006,29.0921558169202,130868.563469802,0.0,1.0
2019-03-04,33.75,33.94,33.53,33.87,82193,28.9463519699604,29.1093092106802,28.7576646386007,29.0492723325203,95832.9309641085,0.0,1.0
2019-03-05,34.09,34.15,33.84,33.94,104950,29.23795966388,29.28941984516,29.0235422418803,29.1093092106802,122366.455837884,0.0,1.0
2019-03-06,33.85,34.12,33.85,34.11,54024,29.0321189387603,29.26368975452,29.0321189387603,29.25511305764,62989.2845182071,0.0,1.0
2019-03-07,33.31,33.74,33.19,33.73,79583,28.568977307241,28.9377752730805,28.4660569446811,28.9291985762005,92789.8013810984,0.0,1.0
2019-03-08,33.11,33.13,32.92,33.12,40321,28.3974433696412,28.4145967634012,28.2344861289214,28.4060200665212,47012.2712323898,0.0,1.0
2019-03-11,33.63,33.72,33.33,33.39,92053,28.8434316074006,28.9206218793205,28.5861307010009,28.6375908822809,107329.198277701,0.0,1.0
2019-03-12,33.88,33.91,33.74,33.82,111154,29.0578490294003,29.0835791200402,28.9377752730805,29.0063888481204,129600.009835199,0.0,1.0
2019-03-13,33.85,33.92,33.78,33.8,112279,29.0321189387603,29.0921558169202,28.9720820606004,28.9892354543604,130911.703620979,0.0,1.0
2019-03-14,33.67,33.82,33.625,33.82,78910,28.8777383949205,29.0063888481204,28.8391432589606,29.0063888481204,92005.1170096942,0.0,1.0
2019-03-15,34.13,34.1996,34.0,34.0,142830,29.2722664514,29.3319602616847,29.1607693919601,29.1607693919601,166532.643042639,0.0,1.0
2019-03-18,34.37,34.51,34.2,34.4,150632,29.4781071765197,29.5981809328395,29.3323033295599,29.5038372671597,175629.385190777,0.0,1.0
2019-03-19,34.42,34.56,34.41,34.49,47498,29.5209906609197,29.6410644172395,29.5124139640397,29.5810275390796,55380.2946106507,0.0,1.0
2019-03-20,34.5,34.81,34.19,34.37,134802,29.5896042359596,29.8554818392392,29.3237266326799,29.4781071765197,157172.396187312,0.0,1.0
2019-03-21,34.57,34.59,34.369,34.38,49759,29.6496411141195,29.6667945078795,29.4772495068317,29.4866838733997,58016.5076325607,0.0,1.0
2019-03-22,33.78,34.173,33.75,34.06,139757,28.9720820606004,29.3091462479839,28.9463519699604,29.2122295732401,162949.678594903,0.0,1.0
2019-03-25,33.74,33.83,33.61,33.68,45413,28.9377752730805,29.0149655450003,28.8262782136406,28.8863150918005,52949.2887943383,0.0,1.0
2019-03-26,33.81,33.949,33.72,33.8,105133,28.9978121512404,29.1170282378722,28.9206218793205,28.9892354543604,122579.824693704,0.0,1.0
2019-03-27,33.455,33.76,33.37,33.71,92960,28.6933394120008,28.9549286668404,28.6204374885209,28.9120451824405,108386.714956547,0.0,1.0
2019-03-28,33.71,33.78,33.5,33.56,66090,28.9120451824405,28.9720820606004,28.7319345479607,28.7833947292407,77057.6376019602,0.0,1.0
2019-03-29,34.063,34.14,33.94,34.08,63891,29.2148025823041,29.28084314828,29.1093092106802,29.229382967,74493.7134820221,0.0,1.0
2019-04-01,34.54,34.616,34.38,34.56,90482,29.6239110234795,29.6890939197674,29.4866838733997,29.6410644172395,105497.490777736,0.0,1.0
2019-04-02,34.46,34.63,34.4,34.63,44701,29.5552974484396,29.7011012953994,29.5038372671597,29.7011012953994,52119.1323716936,0.0,1.0
2019-04-03,34.7,34.972,34.69,34.79,71702,29.7611381735593,29.994424328695,29.7525614766793,29.8383284454792,83600.9491804473,0.0,1.0
2019-04-04,34.87,35.0,34.67,34.7,59633,29.9069420205191,30.018439079959,29.7354080829194,29.7611381735593,69529.0982465986,0.0,1.0
2019-04-05,35.11,35.17,34.974,34.99,72997,30.1127827456388,30.1642429269188,29.996139668071,30.009862383079,85110.8544716342,0.0,1.0
2019-04-08,35.11,35.19,34.951,35.01,81845,30.1127827456388,30.1813963206787,29.976413265247,30.027015776839,95427.1803530405,0.0,1.0
2019-04-09,35.1,35.21,35.07,35.2,69248,30.1042060487589,30.1985497144387,30.0784759581189,30.1899730175587,80739.7078023988,0.0,1.0
2019-04-10,35.37,35.395,35.22,35.26,56169,30.3357768645185,30.3572186067185,30.2071264113187,30.2414331988387,65490.2473364278,0.0,1.0
2019-04-11,34.95,35.1,34.86,35.1,64283,29.975555595559,30.1042060487589,29.8983653236391,30.1042060487589,74950.7658944896,0.0,1.0
2019-04-12,35.19,35.347,35.15,35.29,77439,30.1813963206787,30.3160504616946,30.1470895331588,30.2671632894786,90290.0045129098,0.0,1.0
2019-04-15,35.02,35.2,34.99,35.2,132025,30.0355924737189,30.1899730175587,30.009862383079,30.1899730175587,153934.552948991,0.0,1.0
2019-04-16,35.24,35.3299,35.1752,35.23,91721,30.2242798050787,30.3013843100298,30.1687028092964,30.2157031081987,106942.102867142,0.0,1.0
2019-04-17,35.37,35.55,35.32,35.51,66602,30.3357768645185,30.4901574083583,30.2928933801186,30.4558506208384,77654.6040182443,0.0,1.0
2019-04-18,35.4,35.48,35.156,35.21,92608,30.3615069551585,30.4301205301984,30.1522355512868,30.1985497144387,107976.300545352,0.0,1.0
2019-04-22,35.19,35.24,35.05,35.08,64552,30.1813963206787,30.2242798050787,30.0613225643589,30.0870526549989,75264.406453045,0.0,1.0
2019-04-23,35.23,35.31,35.08,35.08,157920,30.2157031081987,30.2843166832386,30.0870526549989,30.0870526549989,184126.829022569,0.0,1.0
2019-04-24,34.77,35.15,34.724,35.03,40553,29.8211750517192,30.1470895331588,29.7817222460713,30.0441691705989,47282.7716397685,0.0,1.0
2019-04-25,34.69,34.74,34.454,34.72,66075,29.7525614766793,29.7954449610793,29.5501514303116,29.7782915673193,77040.1483514833,0.0,1.0
2019-04-26,34.76,34.8499,34.6611,34.81,98776,29.8125983548392,29.8897028597903,29.7277748226962,29.8554818392392,115167.880341523,0.0,1.0
2019-04-29,34.85,34.97,34.83,34.89,186588,29.8897886267591,29.992708989319,29.8726352329992,29.9240954142791,217552.284534341,0.0,1.0
2019-04-30,34.8,34.925,34.661,34.83,85191,29.8469051423592,29.9541138533591,29.7276890557274,29.8726352329992,99328.4491594583,0.0,1.0
2019-05-01,34.57,35.19,34.57,34.98,122854,29.6496411141195,30.1813963206787,29.6496411141195,30.001285686199,143241.625207312,0.0,1.0
2019-05-02,34.7,34.849,34.51,34.68,108976,29.7611381735593,29.8889309570711,29.5981809328395,29.7439847797993,127060.570665929,0.0,1.0
2019-05-03,35.04,35.11,34.9,34.9,155773,30.0527458674789,30.1127827456388,29.9326721111591,29.9326721111591,181623.534304285,0.0,1.0
2019-05-06,34.34,34.439,34.0,34.02,178163,29.4523770858797,29.5372863849916,29.1607693919601,29.1779227857201,207729.155516388,0.0,1.0
2019-05-07,33.7,34.06,33.58,34.06,131928,28.9034684855605,29.2122295732401,28.8005481230006,29.2122295732401,153821.455795906,0.0,1.0
2019-05-08,33.72,34.01,33.72,33.81,54698,28.9206218793205,29.1693460888401,28.9206218793205,28.9978121512404,63775.1348396432,0.0,1.0
2019-05-09,33.24,33.37,32.77,33.06,80981,28.508940429081,28.6204374885209,28.1058356757216,28.3545598852412,94419.7995255614,0.0,1.0
2019-05-10,33.43,33.56,32.96,33.28,1138493,28.6718976698008,28.7833947292407,28.2687929164414,28.543247216601,1327425.94955922,0.0,1.0
2019-05-13,32.33,32.605,32.23,32.52,130894,27.7284610130021,27.9643201772018,27.6426940442022,27.8914182537219,152615.86346302,0.0,1.0
2019-05-14,32.742,32.837,32.59,32.78,148525,28.0818209244576,28.1632995448175,27.9514551318818,28.1144123726016,173172.728473765,0.0,1.0
2019-05-15,32.96,32.96,32.56,32.59,156224,28.2687929164414,28.2687929164414,27.9257250412418,27.9514551318818,182149.377768628,0.0,1.0
2019-05-16,32.75,33.07,32.75,32.87,70811,28.0886822819616,28.3631365821212,28.0886822819616,28.1916026445215,82562.0877021094,0.0,1.0
2019-05-17,32.175,32.449,32.11,32.28,60943,27.5955222113623,27.830523705874,27.5397736816424,27.6855775286022,71056.4927882624,0.0,1.0
2019-05-20,31.96,32.18,31.92,32.03,104787,27.4111232284425,27.5998105598023,27.3768164409226,27.4711601066025,122176.4059827,0.0,1.0
2019-05-21,32.4,32.51,32.21,32.27,102923,27.788497891162,27.8828415568419,27.6255406504422,27.6770008317222,120003.075123416,0.0,1.0
2019-05-22,32.31,32.49,32.3,32.45,82456,27.7113076192421,27.8656881630819,27.7027309223621,27.831381375562,96139.575822473,0.0,1.0
2019-05-23,31.89,32.024,31.761,31.92,79766,27.3510863502826,27.4660140884745,27.2404469605308,27.3768164409226,93003.1702369188,0.0,1.0
2019-05-24,31.91,32.208,31.89,32.13,89254,27.3682397440426,27.6238253110662,27.3510863502826,27.5569270754023,104065.70413868,0.0,1.0
2019-05-28,31.93,32.26,31.93,32.21,51678,27.3853931378026,27.6684241348422,27.3853931378026,27.6255406504422,60253.9657435936,0.0,1.0
2019-05-29,32.17,32.206,31.9,31.91,46391,27.5912338629223,27.6221099716903,27.3596630471626,27.3682397440426,54089.5879254431,0.0,1.0
2019-05-30,32.3,32.478,32.27,32.31,118369,27.7027309223621,27.8553961268259,27.6770008317222,27.7113076192421,138012.339314669,0.0,1.0
2019-05-31,32.53,32.56,32.208,32.31,93007,27.8999949506019,27.9257250412418,27.6238253110662,27.7113076192421,108441.514608042,0.0,1.0
2019-06-03,32.95,32.95,32.77,32.82,179975,28.2602162195614,28.2602162195614,28.1058356757216,28.1487191601215,209841.856974017,0.0,1.0
2019-06-04,32.96,32.96,32.6277,32.7,58145,28.2687929164414,28.2687929164414,27.9837892791193,28.0457987975617,67794.1645992733,0.0,1.0
2019-06-05,32.6,32.956,32.54,32.92,163834,27.9600318287618,28.2653622376894,27.9085716474819,28.2344861289214,191022.25751066,0.0,1.0
2019-06-06,32.67,32.773,32.56,32.66,145301,28.0200687069217,28.1084086847856,27.9257250412418,28.0114920100417,169413.705571228,0.0,1.0
2019-06-07,32.88,33.1184,32.84,32.84,76181,28.2001793414015,28.4046477950204,28.1658725538815,28.1658725538815,88823.2393728995,0.0,1.0
2019-06-10,33.2,33.39,33.16,33.19,2678918,28.4746336415611,28.6375908822809,28.4403268540411,28.4660569446811,3123484.52730168,0.0,1.0
2019-06-11,33.61,33.67,33.49,33.59,775880,28.8262782136406,28.8777383949205,28.7233578510807,28.8091248198806,904637.310676486,0.0,1.0
2019-06-12,33.2,33.38,33.17,33.38,43125,28.4746336415611,28.6290141854009,28.4489035509211,28.6290141854009,50281.5951215696,0.0,1.0
2019-06-13,33.14,33.31,33.12,33.23,107684,28.4231734602812,28.568977307241,28.4060200665212,28.500363732201,125554.163224837,0.0,1.0
2019-06-14,32.73,33.04,32.73,33.04,864417,28.0715288882016,28.3374064914813,28.0715288882016,28.3374064914813,1007867.02864236,0.0,1.0
2019-06-17,32.56,32.68,32.52,32.53,93874,28.1490648010058,28.2528082830734,28.1144836403166,28.1231289304889,108583.978246083,0.260403,1.0
2019-06-18,33.4,33.41,32.99,33.0,86754,28.8752691754789,28.8839144656512,28.5208122784146,28.5294575685869,100348.280128265,0.0,1.0
2019-06-19,33.55,33.71,33.31,33.48,100304,29.0049485280634,29.1432731708202,28.7974615639282,28.9444314968573,116021.553933945,0.0,1.0
2019-06-20,34.07,34.29,33.9814,34.21,59634,29.4545036170229,29.6447000008135,29.3779063460964,29.5755376794351,68978.5985334271,0.0,1.0
2019-06-21,34.0,34.045,33.88,33.93,69279,29.3939865858169,29.4328903915922,29.2902431037493,29.3334695546108,80134.9620652192,0.0,1.0
2019-06-24,33.96,34.0,33.84,33.93,253677,29.3594054251277,29.3939865858169,29.2556619430601,29.3334695546108,293427.976324985,0.0,1.0
2019-06-25,33.58,33.82,33.56,33.82,80954,29.0308843985803,29.2383713627155,29.0135938182357,29.2383713627155,93639.424919929,0.0,1.0
2019-06-26,33.87,33.94,33.76,33.77,70468,29.281597813577,29.3421148447831,29.1864996216817,29.195144911854,81510.277382928,0.0,1.0
2019-06-27,34.09,34.14,33.9,34.05,69701,29.4717941973675,29.515020648229,29.3075336840939,29.4372130366783,80623.0891165846,0.0,1.0
2019-06-28,34.0,34.352,33.94,33.97,151547,29.3939865858169,29.6983007998818,29.3421148447831,29.3680507153,175294.289699588,0.0,1.0
2019-07-01,34.38,34.62,34.311,34.6,46067,29.7225076123642,29.9299945764994,29.6628551101754,29.9127039961548,53285.6608417913,0.0,1.0
2019-07-02,34.355,34.46,34.29,34.43,126602,29.7008943869335,29.7916699337426,29.6447000008135,29.7657340632257,146440.428807877,0.0,1.0
2019-07-03,34.33,34.34,34.2,34.22,59513,29.6792811615027,29.687926451675,29.5668923892628,29.5841829696074,68838.6379333911,0.0,1.0
2019-07-05,34.07,34.147,33.94,34.08,57068,29.4545036170229,29.5210723513496,29.3421148447831,29.4631489071952,66010.5084533256,0.0,1.0
2019-07-08,33.84,33.922,33.83,33.9,85698,29.2556619430601,29.3265533224729,29.2470166528878,29.3075336840939,99126.8058006779,0.0,1.0
2019-07-09,33.8,33.81,33.62,33.62,176335,29.2210807823709,29.2297260725432,29.0654655592695,29.0654655592695,203966.548821005,0.0,1.0
2019-07-10,34.06,34.201,34.008,34.09,110345,29.4458583268507,29.5677569182801,29.4009028179547,29.4717941973675,127635.970338582,0.0,1.0
2019-07-11,33.96,34.15,33.931,34.14,56971,29.3594054251277,29.5236659384013,29.334334083628,29.515020648229,65898.3086334619,0.0,1.0
2019-07-12,34.1,34.11,33.95,34.09,73402,29.4804394875398,29.4890847777121,29.3507601349554,29.4717941973675,84904.0327590069,0.0,1.0
2019-07-15,34.17,34.25,34.16,34.21,146404,29.5409565187459,29.6101188401243,29.5323112285736,29.5755376794351,169345.385848473,0.0,1.0
2019-07-16,34.13,34.35,34.13,34.24,95114,29.5063753580567,29.6965717418473,29.5063753580567,29.601473549952,110018.285221659,0.0,1.0
2019-07-17,34.14,34.28,34.09,34.26,135288,29.515020648229,29.6360547106412,29.4717941973675,29.6187641302966,156487.517831946,0.0,1.0
2019-07-18,34.35,34.36,34.1,34.16,567218,29.6965717418473,29.7052170320196,29.4804394875398,29.5323112285736,656100.591993384,0.0,1.0
2019-07-19,34.23,34.42,34.131,34.42,78320,29.5928282597797,29.7570887730534,29.507239887074,29.7570887730534,90592.6792960058,0.0,1.0
2019-07-22,34.18,34.34,34.18,34.32,61759,29.5496018089182,29.687926451675,29.5496018089182,29.6706358713304,71436.5842778604,0.0,1.0
2019-07-23,34.29,34.34,34.15,34.34,186565,29.6447000008135,29.687926451675,29.5236659384013,29.687926451675,215799.581369501,0.0,1.0
2019-07-24,34.36,34.385,34.267,34.28,52167,29.7052170320196,29.7268302574504,29.6248158334172,29.6360547106412,60341.5258022821,0.0,1.0
2019-07-25,34.08,34.36,34.03,34.36,135915,29.4631489071952,29.7052170320196,29.4199224563338,29.7052170320196,157212.768213951,0.0,1.0
2019-07-26,34.12,34.19,34.042,34.19,66514,29.4977300678844,29.5582470990905,29.4302968045405,29.5582470990905,76936.6888495216,0.0,1.0
2019-07-29,34.06,34.08,33.924,34.06,408022,29.4458583268507,29.4631489071952,29.3282823805074,29.4458583268507,471958.710313008,0.0,1.0
2019-07-30,33.82,33.89,33.7,33.89,109289,29.2383713627155,29.2988883939216,29.1346278806479,29.2988883939216,126414.496010995,0.0,1.0
2019-07-31,33.33,33.79,33.12,33.78,198189,28.8147521442728,29.2124354921986,28.6332010506545,29.2037902020263,229245.052566344,0.0,1.0
2019-08-01,32.42,33.48,32.4,33.41,2891136,28.0280307385936,28.9444314968573,28.010740158249,28.8839144656512,3344174.62269071,0.0,1.0
2019-08-02,32.3,32.521,32.165,32.43,191378,27.924287256526,28.1153481693338,27.8075758392,28.0366760287659,221366.774493245,0.0,1.0
2019-08-05,31.2,31.56,30.965,31.56,219910,26.9733053375731,27.2845357837759,26.7701410185241,27.2845357837759,254369.715321561,0.0,1.0
2019-08-06,31.52,31.79,31.377,31.79,245527,27.2499546230867,27.4833774577388,27.1263269736228,27.4833774577388,284000.8780581,0.0,1.0
2019-08-07,31.69,31.69,31.09,31.26,100460,27.3969245560158,27.3969245560158,26.8782071456778,27.0251770786069,116201.999005065,0.0,1.0
2019-08-08,32.09,32.13,31.86,31.9,111294,27.7427361629077,27.7773173235969,27.5438944889449,27.578475649634,128733.677854567,0.0,1.0
2019-08-09,31.83,32.01,31.58,32.01,166886,27.517958618428,27.6735738415293,27.3018263641205,27.6735738415293,193036.898327288,0.0,1.0
2019-08-12,31.43,31.54,31.29,31.45,110283,27.172147011536,27.2672452034313,27.0511129491238,27.1894375918806,127564.254989803,0.0,1.0
2019-08-13,31.79,31.96,31.13,31.3,214408,27.4833774577388,27.6303473906678,26.912788306367,27.0597582392961,248005.556467032,0.0,1.0
2019-08-14,30.93,31.24,30.894,31.24,82042,26.739882502921,27.0078864982623,26.7087594583008,27.0078864982623,94897.9136210791,0.0,1.0
2019-08-15,31.06,31.16,30.947,31.16,85959,26.8522712751609,26.9387241768839,26.7545794962139,26.9387241768839,99428.7042850531,0.0,1.0
2019-08-16,31.43,31.58,31.36,31.36,125642,27.172147011536,27.3018263641205,27.1116299803299,27.1116299803299,145329.99760098,0.0,1.0
2019-08-19,31.63,31.891,31.575,31.891,164437,27.345052814982,27.570694888479,27.2975037190343,27.570694888479,190204.142050527,0.0,1.0
2019-08-20,31.74,31.84,31.646,31.7,70191,27.4401510068773,27.5266039086003,27.3588852792577,27.4055698461881,81189.8717117713,0.0,1.0
2019-08-21,31.86,31.955,31.801,31.95,167851,27.5438944889449,27.6260247455817,27.4928872769283,27.6217021004955,194153.113030054,0.0,1.0
2019-08-22,31.47,31.76,31.47,31.74,140627,27.2067281722252,27.4574415872219,27.2067281722252,27.4401510068773,162663.134721136,0.0,1.0
2019-08-23,31.17,31.689,30.965,31.47,333320,26.9473694670562,27.3960600269985,26.7701410185241,27.2067281722252,385550.968627996,0.0,1.0
2019-08-26,31.18,31.4,31.17,31.4,183758,26.9560147572285,27.1462111410191,26.9473694670562,27.1462111410191,212552.726788501,0.0,1.0
2019-08-27,31.33,31.502,31.247,31.4,117975,27.085694109813,27.2343931007765,27.0139382013829,27.1462111410191,136461.585035065,0.0,1.0
2019-08-28,31.3,31.419,31.08,31.23,166828,27.0597582392961,27.1626371923465,26.8695618555055,26.99924120809,192969.809775205,0.0,1.0
2019-08-29,31.73,31.75,31.48,31.56,117605,27.431505716705,27.4487962970496,27.2153734623975,27.2845357837759,136033.60634074,0.0,1.0
2019-08-30,31.99,31.99,31.81,31.99,135423,27.6562832611847,27.6562832611847,27.5006680380834,27.6562832611847,156643.672220416,0.0,1.0
2019-09-03,31.735,31.76,31.61,31.66,82119,27.4358283617911,27.4574415872219,27.3277622346374,27.3709886854989,94986.9794574655,0.0,1.0
2019-09-04,32.25,32.3,32.11,32.11,139623,27.8810608056645,27.924287256526,27.7600267432523,27.7600267432523,161501.80875059,0.0,1.0
2019-09-05,32.63,32.76,32.58,32.58,35737,28.2095818322119,28.3219706044518,28.1663553813504,28.1663553813504,41336.9583759111,0.0,1.0
2019-09-06,32.83,32.92,32.795,32.88,72802,28.3824876356579,28.4602952472086,28.3522291200548,28.4257140865194,84210.0132546961,0.0,1.0
2019-09-09,32.94,33.02,32.84,32.96,190015,28.4775858275531,28.5467481489315,28.3911329258302,28.4948764078977,219790.193519287,0.0,1.0
2019-09-10,32.98,32.98,32.761,32.87,119486,28.5121669882423,28.5121669882423,28.322835133469,28.4170687963471,138209.357486754,0.0,1.0
2019-09-11,33.25,33.25,33.015,33.04,42331,28.7455898228944,28.7455898228944,28.5424255038454,28.5640387292761,48964.2327282842,0.0,1.0
2019-09-12,33.38,33.61,33.285,33.43,378720,28.8579785951343,29.0568202690972,28.7758483384975,28.9012050459958,438065.111120829,0.0,1.0
2019-09-13,33.66,33.692,33.545,33.66,148511,29.1000467199587,29.12771164851,29.0006258829772,29.1000467199587,171782.551007777,0.0,1.0
2019-09-16,33.33,33.5,33.285,33.37,285424,28.8147521442728,28.9617220772019,28.7758483384975,28.849333304962,330149.704997231,0.0,1.0
2019-09-17,33.39,33.4,33.04,33.16,150102,28.8666238853066,28.8752691754789,28.5640387292761,28.6677822113437,173622.859393374,0.0,1.0
2019-09-18,33.29,33.37,33.051,33.37,90673,28.7801709835836,28.849333304962,28.5735485484657,28.849333304962,104881.384190586,0.0,1.0
2019-09-19,33.14,33.35,33.09,33.24,218400,28.6504916309991,28.8320427246174,28.6072651801376,28.7369445327221,252623.099569046,0.0,1.0
2019-09-20,33.16,33.36,33.03,33.35,105645,28.6677822113437,28.8406880147897,28.5553934391038,28.8320427246174,122199.484221483,0.0,1.0
2019-09-23,33.1,33.15,32.956,33.0,82253,28.6159104703099,28.6591369211714,28.4914182918288,28.5294575685869,95141.9771467616,0.0,1.0
2019-09-24,32.87,33.085,32.76,33.08,87525,28.4170687963471,28.6029425350515,28.3219706044518,28.5986198899653,101240.095191303,0.0,1.0
2019-09-25,32.92,32.92,32.481,32.61,99973,28.4602952472086,28.4602952472086,28.0807670086446,28.1922912518673,115638.6865074,0.0,1.0
2019-09-26,32.88,32.895,32.71,32.86,92430,28.4257140865194,28.4386820217778,28.2787441535903,28.4084235061748,106913.704639042,0.0,1.0
2019-09-27,32.364,32.859,32.284,32.85,173753,27.9796171136287,28.4075589771575,27.9104547922503,28.3997782160025,200979.951554123,0.0,1.0
2019-09-30,32.53,32.719,32.53,32.63,345496,28.1231289304889,28.2865249147453,28.1231289304889,28.2095818322119,399634.937768805,0.0,1.0
2019-10-01,32.42,32.59,32.35,32.59,145543,28.0280307385936,28.1750006715227,27.9675137073875,28.1750006715227,168349.467859788,0.0,1.0
2019-10-02,32.11,32.237,31.99,32.22,85961,27.7600267432523,27.8698219284405,27.6562832611847,27.8551249351476,99431.0176834008,0.0,1.0
2019-10-03,32.5,32.531,32.151,32.23,60901,28.097193059972,28.1239934595061,27.7954724329588,27.8637702253199,70444.1363866961,0.0,1.0
2019-10-04,32.7,32.784,32.468,32.51,74785,28.270098863418,28.3427193008653,28.0695281314206,28.1058383501443,86503.7477164426,0.0,1.0
2019-10-07,32.52,32.71,32.5,32.71,144554,28.1144836403166,28.2787441535903,28.097193059972,28.2787441535903,167205.492376849,0.0,1.0
2019-10-08,32.36,32.52,32.27,32.39,61334,27.9761589975598,28.1144836403166,27.8983513860091,28.0020948680767,70944.9871289736,0.0,1.0
2019-10-09,32.47,32.667,32.47,32.56,50122,28.0712571894551,28.2415694058494,28.0712571894551,28.1490648010058,57976.0759917569,0.0,1.0
2019-10-10,32.83,32.98,32.61,32.61,154721,28.3824876356579,28.5121669882423,28.1922912518673,28.1922912518673,178965.652877391,0.0,1.0
2019-10-11,33.29,33.54,33.24,33.42,274556,28.7801709835836,28.9963032378911,28.7369445327221,28.8925597558235,317578.698375819,0.0,1.0
2019-10-14,33.15,33.35,33.15,33.26,244620,28.6591369211714,28.8320427246174,28.6591369211714,28.7542351130667,282951.751907418,0.0,1.0
2019-10-15,33.42,33.47,33.19,33.19,169496,28.8925597558235,28.935786206685,28.6937180818606,28.6937180818606,196055.883171039,0.0,1.0
2019-10-16,33.5,33.55,33.321,33.4,114160,28.9617220772019,29.0049485280634,28.8069713831177,28.8752691754789,132048.777686823,0.0,1.0
2019-10-17,33.62,33.79,33.61,33.79,103674,29.0654655592695,29.2124354921986,29.0568202690972,29.2124354921986,119919.630149822,0.0,1.0
2019-10-18,33.52,33.74,33.436,33.74,121552,28.9790126575465,29.1692090413371,28.9063922200992,29.1692090413371,140599.09797993,0.0,1.0
2019-10-21,33.75,33.75,33.52,33.592,246401,29.1778543315094,29.1778543315094,28.9790126575465,29.0412587467871,285011.833136046,0.0,1.0
2019-10-22,33.83,33.88,33.76,33.8,152955,29.2470166528878,29.2902431037493,29.1864996216817,29.2210807823709,176922.922136371,0.0,1.0
2019-10-23,33.81,33.81,33.6,33.6,119484,29.2297260725432,29.2297260725432,29.0481749789249,29.0481749789249,138207.044088406,0.0,1.0
2019-10-24,33.82,33.87,33.73,33.87,117154,29.2383713627155,29.281597813577,29.1605637511648,29.281597813577,135511.935013333,0.0,1.0
2019-10-25,33.94,33.94,33.722,33.76,51550,29.3421148447831,29.3421148447831,29.1536475190269,29.1864996216817,59627.8424120159,0.0,1.0
2019-10-28,34.2,34.25,34.1,34.1,157427,29.5668923892628,29.6101188401243,29.4804394875398,29.4804394875398,182095.680841832,0.0,1.0
2019-10-29,34.01,34.08,33.954,34.0,153117,29.4026318759892,29.4631489071952,29.3542182510243,29.3939865858169,177110.307402534,0.0,1.0
2019-10-30,34.18,34.18,33.85,33.94,86675,29.5496018089182,29.5496018089182,29.2643072332324,29.3421148447831,100256.90089353,0.0,1.0
2019-10-31,33.96,34.11,33.81,34.06,111723,29.3594054251277,29.4890847777121,29.2297260725432,29.4458583268507,129229.901800148,0.0,1.0
2019-11-01,34.42,34.42,34.265,34.31,98919,29.7570887730534,29.7570887730534,29.6230867753828,29.6619905811581,114419.525578161,0.0,1.0
2019-11-04,34.73,34.83,34.69,34.79,343539,30.0250927683947,30.1115456701177,29.9905116077055,30.0769645094285,397371.277485578,0.0,1.0
2019-11-05,34.98,34.996,34.83,34.96,188105,30.2412250227022,30.2550574869778,30.1115456701177,30.2239344423576,217580.898097231,0.0,1.0
2019-11-06,34.86,34.993,34.81,34.98,172191,30.1374815406346,30.2524638999262,30.0942550897731,30.2412250227022,199173.187444567,0.0,1.0
2019-11-07,35.12,35.26,35.09,35.14,130978,30.3622590851143,30.4832931475265,30.3363232145975,30.3795496654589,151502.144392649,0.0,1.0
2019-11-08,34.8,34.9,34.74,34.87,62433,30.0856097996008,30.1720627013238,30.033738058567,30.1461268308069,72216.1995210358,0.0,1.0
2019-11-11,34.53,34.6,34.4,34.4,74644,29.8521869649487,29.9127039961548,29.7397981927088,29.7397981927088,86340.6531329297,0.0,1.0
2019-11-12,34.32,34.491,34.285,34.46,312331,29.6706358713304,29.8184703332767,29.6403773557274,29.7916699337426,361273.009668039,0.0,1.0
2019-11-13,34.05,34.14,33.961,34.02,119454,29.4372130366783,29.515020648229,29.3602699541449,29.4112771661615,138172.343113191,0.0,1.0
2019-11-14,34.13,34.157,34.0,34.1,140084,29.5063753580567,29.5297176415219,29.3939865858169,29.4804394875398,162035.047069735,0.0,1.0
2019-11-15,34.4,34.49,34.347,34.38,44242,29.7397981927088,29.8176058042595,29.6939781547956,29.7225076123642,51174.6848495134,0.0,1.0
2019-11-18,34.43,34.49,34.35,34.44,98694,29.7657340632257,29.8176058042595,29.6965717418473,29.774379353398,114159.268264045,0.0,1.0
2019-11-19,34.51,34.64,34.393,34.64,109905,29.8348963846041,29.947285156844,29.7337464895882,29.947285156844,127127.022702088,0.0,1.0
2019-11-20,34.33,34.47,34.19,34.36,78268,29.6792811615027,29.8003152239149,29.5582470990905,29.7052170320196,90532.5309389655,0.0,1.0
2019-11-21,34.32,34.33,34.115,34.27,58044,29.6706358713304,29.6792811615027,29.4934074227983,29.6274094204689,67139.4468470041,0.0,1.0
2019-11-22,34.27,34.334,34.18,34.3,112181,29.6274094204689,29.6827392775716,29.5496018089182,29.6533452909858,129759.670021773,0.0,1.0
2019-11-25,34.54,34.59,34.46,34.46,74270,29.860832255121,29.9040587059825,29.7916699337426,29.7916699337426,85908.0476419094,0.0,1.0
2019-11-26,34.47,34.47,34.25,34.36,117794,29.8003152239149,29.8003152239149,29.6101188401243,29.7052170320196,136252.222484598,0.0,1.0
2019-11-27,34.53,34.53,34.334,34.43,404082,29.8521869649487,29.8521869649487,29.6827392775716,29.7657340632257,467401.315568036,0.0,1.0
2019-11-29,34.08,34.17,34.025,34.13,137310,29.4631489071952,29.5409565187459,29.4155998112476,29.5063753580567,158826.363561473,0.0,1.0
2019-12-02,34.04,34.085,33.94,34.07,257259,29.4285677465061,29.4674715522814,29.3421148447831,29.4545036170229,297571.272765719,0.0,1.0
2019-12-03,33.82,33.86,33.66,33.76,188906,29.2383713627155,29.2729525234047,29.1000467199587,29.1864996216817,218507.414135486,0.0,1.0
2019-12-04,34.095,34.16,34.07,34.12,130915,29.4761168424537,29.5323112285736,29.4545036170229,29.4977300678844,151429.272344696,0.0,1.0
2019-12-05,34.32,34.32,34.125,34.15,134265,29.6706358713304,29.6706358713304,29.5020527129706,29.5236659384013,155304.214577097,0.0,1.0
2019-12-06,34.5,34.54,34.39,34.48,154657,29.8262510944318,29.860832255121,29.7311529025365,29.8089605140872,178891.624130265,0.0,1.0
2019-12-09,34.31,34.563,34.31,34.44,139806,29.6619905811581,29.8807164225173,29.6619905811581,29.774379353398,161713.484699405,0.0,1.0
2019-12-10,34.47,34.51,34.37,34.39,94815,29.8003152239149,29.8348963846041,29.7138623221919,29.7311529025365,109672.432168677,0.0,1.0
2019-12-11,34.869,34.9,34.623,34.63,93405,30.1452623017896,30.1720627013238,29.9325881635511,29.9386398666717,108041.486333547,0.0,1.0
2019-12-12,35.475,35.53,34.97,34.97,151401,30.669166886231,30.7167159821786,30.2325797325299,30.2325797325299,175125.411620206,0.0,1.0
2019-12-13,35.505,35.81,35.439,35.57,377241,30.6951027567479,30.958784107003,30.6380438416107,30.7512971428678,436354.353042702,0.0,1.0
2019-12-16,35.14,35.25,35.098,35.16,203318,30.9598967558482,31.0568116290167,30.9228928951838,30.9775176418788,230769.326407731,0.671287,1.0
2019-12-17,35.46,35.497,35.37,35.43,121327,31.2418309323385,31.2744295714952,31.1625369452006,31.2153996032926,137708.171755924,0.0,1.0
2019-12-18,35.64,35.67,35.53,35.59,151477,31.4004189066144,31.4268502356603,31.3035040334458,31.3563666915377,171928.925408788,0.0,1.0
2019-12-19,35.67,35.7,35.52,35.58,423162,31.4268502356603,31.4532815647063,31.2946935904305,31.3475562485224,480295.938880712,0.0,1.0
2019-12-20,35.68,35.77,35.64,35.74,282246,31.4356606786757,31.5149546658136,31.4004189066144,31.4885233367676,320353.924892418,0.0,1.0
2019-12-23,35.74,35.74,35.631,35.68,272066,31.4885233367676,31.4885233367676,31.3924895079006,31.4356606786757,308799.454836492,0.0,1.0
2019-12-24,35.67,35.7,35.6,35.7,117202,31.4268502356603,31.4532815647063,31.3651771345531,31.4532815647063,133026.227848193,0.0,1.0
2019-12-26,35.905,35.91,35.796,35.81,99634,31.6338956465204,31.6383008680281,31.5378618176534,31.5501964378749,113086.254376435,0.0,1.0
2019-12-27,35.96,36.1,35.96,36.1,160347,31.6823530831047,31.8056992853193,31.6823530831047,31.8056992853193,181996.523581289,0.0,1.0
2019-12-30,35.833,36.11,35.8,36.11,437145,31.5704604568101,31.8145097283346,31.5413859948595,31.8145097283346,496166.877465389,0.0,1.0
2019-12-31,35.93,36.053,35.786,35.87,206806,31.6559217540587,31.7642902031472,31.5290513746381,31.6030590959668,234728.264674438,0.0,1.0
2020-01-02,36.541,36.59,36.27,36.27,99221,32.194239822295,32.2374109930701,31.9554768165798,31.9554768165798,112617.492477309,0.0,1.0
2020-01-03,35.999,36.181,35.98,36.156,100163,31.7167138108645,31.8770638737434,31.6999739691354,31.8550377662051,113686.678213329,0.0,1.0
2020-01-06,35.845,35.87,35.668,35.68,98692,31.5810329884285,31.6030590959668,31.4250881470573,31.4356606786757,112017.068640415,0.0,1.0
2020-01-07,35.91,35.95,35.792,35.87,154003,31.6383008680281,31.6735426400894,31.5343376404473,31.6030590959668,174795.977605376,0.0,1.0
2020-01-08,36.035,36.24,35.827,35.85,120926,31.7484314057196,31.9290454875338,31.5651741910009,31.5854382099362,137253.030057257,0.0,1.0
2020-01-09,36.253,36.34,36.16,36.34,118427,31.9404990634537,32.017149917687,31.8585619434112,32.017149917687,134416.623311701,0.0,1.0
2020-01-10,36.45,36.598,36.38,36.46,220180,32.1140647908556,32.2444593474824,32.0523916897483,32.1228752338709,249907.978085828,0.0,1.0
2020-01-13,36.95,37.02,36.66,36.69,141525,32.5545869416218,32.6162600427291,32.2990840941774,32.3255154232234,160633.239161581,0.0,1.0
2020-01-14,36.78,36.856,36.7,36.84,117381,32.4048094103613,32.4717687772777,32.3343258662387,32.4576720684532,133229.395838371,0.0,1.0
2020-01-15,36.565,36.74,36.53,36.74,21443946,32.2153848855318,32.3695676383,32.1845483349782,32.3695676383,24339236.9290657,0.0,1.0
2020-01-16,36.83,36.87,36.71,36.84,3126841,32.4488616254379,32.4841033974992,32.343136309254,32.4576720684532,3549016.76857966,0.0,1.0
2020-01-17,37.05,37.09,36.89,36.96,2404018,32.642691371775,32.6779331438363,32.5017242835298,32.5633973846371,2728600.58889062,0.0,1.0
2020-01-21,36.16,36.4,36.04,36.33,3680943,31.8585619434112,32.070012575779,31.7528366272273,32.0083394746717,4177931.79480054,0.0,1.0
2020-01-22,36.4,36.57,36.325,36.57,1429829,32.070012575779,32.2197901070395,32.003934253164,32.2197901070395,1622879.8001566,0.0,1.0
2020-01-23,36.1,36.16,35.735,35.92,1249496,31.8056992853193,31.8585619434112,31.4841181152599,31.6471113110434,1418198.8327111,0.0,1.0
2020-01-24,35.86,36.15,35.7,36.14,793274,31.5942486529515,31.8497515003959,31.4532815647063,31.8409410573806,900379.24156625,0.0,1.0
2020-01-27,34.73,34.9,34.25,34.44,990510,30.5986685922199,30.7484461234804,30.1757673274843,30.3431657447755,1124245.39637475,0.0,1.0
2020-01-28,34.99,35.028,34.651,34.8,979817,30.8277401106183,30.8612197940765,30.5290660923988,30.6603416933271,1112108.66274921,0.0,1.0
2020-01-29,35.1,35.319,35.02,35.22,995305,30.9246549837869,31.1176036858225,30.8541714396643,31.0303802999708,1129687.80147477,0.0,1.0
2020-01-30,34.67,34.709,34.2,34.45,796375,30.5458059341279,30.5801666618877,30.1317151124077,30.3519761877908,903898.92836816,0.0,1.0
2020-01-31,33.95,34.12,33.783,34.12,499700,29.9114540370246,30.0612315682851,29.7643196386687,30.0612315682851,567167.847440677,0.0,1.0
2020-02-03,34.34,34.456,34.15,34.15,820991,30.2550613146223,30.3572624536,30.0876628973311,30.0876628973311,931838.499576082,0.0,1.0
2020-02-04,35.23,35.397,35.19,35.22,1041134,31.0391907429861,31.186325141342,31.0039489709248,31.0303802999708,1181704.48204383,0.0,1.0
2020-02-05,35.45,35.85,35.32,35.85,590727,31.2330204893232,31.5854382099362,31.118484730124,31.5854382099362,670485.013038,0.0,1.0
2020-02-06,35.46,35.713,35.405,35.66,450492,31.2418309323385,31.4647351406262,31.1933734957542,31.418039792645,511315.945425747,0.0,1.0
2020-02-07,34.9,35.11,34.87,35.11,828668,30.7484461234804,30.9334654268022,30.7220147944344,30.9334654268022,940552.022819633,0.0,1.0
2020-02-10,35.21,35.21,34.98,34.98,545233,31.0215698569554,31.0215698569554,30.818929667603,30.818929667603,618848.563065085,0.0,1.0
2020-02-11,35.55,35.73,35.495,35.51,763145,31.3211249194764,31.4797128937523,31.2726674828922,31.2858831474151,866182.32326419,0.0,1.0
2020-02-12,36.05,36.07,35.84,35.97,544064,31.7616470702426,31.7792679562733,31.5766277669208,31.69116352612,617521.728537052,0.0,1.0
2020-02-13,35.63,35.85,35.592,35.72,672872,31.391608463599,31.5854382099362,31.3581287801408,31.4709024507369,763720.960262365,0.0,1.0
2020-02-14,35.62,35.869,35.545,35.86,771120,31.3827980205837,31.6021780516653,31.3167196979688,31.5942486529515,875234.081485801,0.0,1.0
2020-02-18,35.46,35.609,35.38,35.5,615078,31.2418309323385,31.3731065332669,31.1713473882159,31.2770727043998,698123.804819125,0.0,1.0
2020-02-19,35.71,35.74,35.63,35.65,473645,31.4620920077216,31.4885233367676,31.391608463599,31.4092293496297,537594.987194396,0.0,1.0
2020-02-20,35.11,35.39,34.95,35.39,619007,30.9334654268022,31.1801578312313,30.792498338557,31.1801578312313,702583.285452694,0.0,1.0
2020-02-21,34.9,35.087,34.88,34.98,513780,30.7484461234804,30.9132014078669,30.7308252374497,30.818929667603,583148.882645729,0.0,1.0
2020-02-24,33.67,33.8,33.5,33.51,545671,29.6647616325955,29.7792973917948,29.514984101335,29.5237945443504,619345.700381833,0.0,1.0
2020-02-25,33.5,34.194,33.36,34.16,466135,29.514984101335,30.1264288465985,29.3916378991205,30.0964733403464,529071.011740565,0.0,1.0
2020-02-26,33.69,34.039,33.58,33.85,701417,29.6823825186262,29.989866979861,29.5854676454576,29.8233496068714,796120.012103857,0.0,1.0
2020-02-27,32.95,33.53,32.89,33.3,767624,29.0304097354922,29.541415430381,28.9775470774003,29.3387752410286,871266.063085457,0.0,1.0
2020-02-28,32.63,32.63,31.55,31.88,3400260,28.7484755590019,28.7484755590019,27.7969477133469,28.0876923328526,3859351.90101788,0.0,1.0
2020-03-02,33.15,33.19,32.42,32.64,754892,29.2066185957987,29.24186036786,28.5634562556801,28.7572860020172,856815.030398614,0.0,1.0
2020-03-03,33.18,34.12,32.885,33.18,1120790,29.2330499248447,30.0612315682851,28.9731418558926,29.2330499248447,1272115.37268969,0.0,1.0
2020-03-04,33.69,33.74,33.4,33.58,468452,29.6823825186262,29.7264347337028,29.4268796711818,29.5854676454576,531700.845445827,0.0,1.0
2020-03-05,33.0,33.52,32.85,33.35,535404,29.0744619505688,29.5326049873657,28.942305305339,29.3828274561052,607692.483872581,0.0,1.0
2020-03-06,32.39,32.53,32.129,32.53,539036,28.5370249266341,28.6603711288486,28.3070723639341,28.6603711288486,611814.864544792,0.0,1.0
2020-03-09,30.31,31.345,30.0,30.27,702215,26.7044527794467,27.6163336315327,26.4313290459717,26.6692110073854,797025.755434371,0.0,1.0
2020-03-10,31.78,31.785,30.86,31.53,652228,27.9995879026993,28.003993124207,27.1890271452895,27.7793268273162,740289.67540632,0.0,1.0
2020-03-11,30.33,30.96,30.145,30.96,994915,26.7220736654774,27.2771315754428,26.5590804696939,27.2771315754428,1129245.14495986,0.0,1.0
2020-03-12,27.37,29.72,23.58,27.91,3264629,24.1141825329415,26.1846366415426,20.7750246301337,24.589946455769,3705408.45031501,0.0,1.0
2020-03-13,29.32,29.89,27.98,29.61,1284949,25.8322189209297,26.3344141728031,24.6516195568763,26.087721768374,1458438.57995007,0.0,1.0
2020-03-16,25.66,26.88,25.205,25.66,1165660,22.6075967773211,23.6824708251906,22.2067216201239,22.6075967773211,1323043.57223874,0.0,1.0
2020-03-17,27.07,27.2,25.865,26.33,1684332,23.8498692424818,23.964405001681,22.7882108591352,23.1978964593478,1911744.95660486,0.0,1.0
2020-03-18,24.91,25.7,24.254,25.04,1158496,21.9468135511718,22.6428385493824,21.3688484893666,22.061349310371,1314912.31256481,0.0,1.0
2020-03-19,25.16,25.395,24.43,24.65,1204716,22.1670746265549,22.374120037415,21.5239122864363,21.7177420327734,1367372.78466549,0.0,1.0
2020-03-20,25.41,26.428,25.301,26.32,1283928,22.387335701938,23.284238800898,22.291301873071,23.1890860163325,1457279.72789436,0.0,1.0
2020-03-23,24.66,25.12,24.28,25.02,924880,21.7265524757887,22.1318328544936,21.3917556412064,22.0437284243404,1049754.25003189,0.0,1.0
2020-03-24,26.16,26.47,26.0,26.07,1244947,23.0481189280873,23.3212426615623,22.9071518398421,22.9688249409494,1413035.64172049,0.0,1.0
2020-03-25,27.42,27.7,26.653,26.99,1467277,24.1582347480181,24.4049271524472,23.4824737687428,23.7793856983592,1665383.90572186,0.0,1.0
2020-03-26,28.51,28.528,27.59,27.69,1882511,25.1185730366884,25.134431834116,24.3080122792786,24.3961167094319,2136681.43216609,0.0,1.0
2020-03-27,26.83,27.37,26.77,27.0,1286735,23.638418610114,24.1141825329415,23.5855559520221,23.7881961413745,1460465.71978503,0.0,1.0
2020-03-30,27.29,27.305,26.77,27.01,743504,24.0436989888189,24.0569146533419,23.5855559520221,23.7970065843898,843889.460163164,0.0,1.0
2020-03-31,27.37,27.765,27.18,27.49,1205690,24.1141825329415,24.4621950320468,23.9467841156503,24.2199078491254,1368478.29093606,0.0,1.0
2020-04-01,26.29,26.83,26.14,26.67,964441,23.1626546872865,23.638418610114,23.0304980420567,23.4974515218688,1094656.64589461,0.0,1.0
2020-04-02,27.06,27.13,26.53,26.66,794399,23.8410587994665,23.9027319005737,23.3741053196543,23.4886410788535,901656.135359267,0.0,1.0
2020-04-03,26.54,27.039,26.35,27.0,575507,23.3829157626696,23.8225568691343,23.2155173453785,23.7881961413745,653210.058789357,0.0,1.0
2020-04-06,27.88,27.94,27.4,27.6,726087,24.563515126723,24.616377784815,24.1406138619875,24.3168227222939,824120.874213846,0.0,1.0
2020-04-07,28.19,28.84,28.07,28.84,653392,24.8366388601981,25.4093176561941,24.7309135440142,25.4093176561941,741610.834850827,0.0,1.0
2020-04-08,28.42,28.53,28.01,28.27,658670,25.0392790495505,25.1361939227191,24.6780508859222,24.9071224043206,747601.453019313,0.0,1.0
2020-04-09,28.51,29.07,28.424,28.86,24369388,25.1185730366884,25.6119578455466,25.0428032267566,25.4269385422248,27659662.4682943,0.0,1.0
2020-04-13,28.61,28.61,28.17,28.5,6482653,25.2066774668417,25.2066774668417,24.8190179741674,25.1097625936731,7357919.44709794,0.0,1.0
2020-04-14,29.16,29.365,29.03,29.14,2744728,25.6912518326845,25.8718659144986,25.5767160734853,25.6736309466538,3115312.13041856,0.0,1.0
2020-04-15,28.5,28.59,28.26,28.5,3811618,25.1097625936731,25.189056580811,24.8983119613053,25.1097625936731,4326250.1027139,0.0,1.0
2020-04-16,28.65,28.899,28.55,28.85,3100500,25.241919238903,25.4612992699845,25.1538148087497,25.4181280992094,3519119.29355576,0.0,1.0
2020-04-17,29.23,29.57,29.02,29.44,1808302,25.7529249337917,26.0524799963128,25.5679056304699,25.9379442371135,2052452.97751185,0.0,1.0
2020-04-20,28.91,29.19,28.811,29.02,1559205,25.4709907573014,25.7176831617304,25.3837673714497,25.5679056304699,1769723.7213703,0.0,1.0
2020-04-21,28.16,28.4,28.049,28.31,1853316,24.8102075311521,25.0216581635199,24.712411613682,24.9423641763819,2103544.61946641,0.0,1.0
2020-04-22,28.88,28.94,28.795,28.94,1028817,25.4445594282554,25.4974220863473,25.3696706626252,25.4974220863473,1167724.48128952,0.0,1.0
2020-04-23,28.75,29.25,28.712,29.15,860848,25.3300236690562,25.7705458198224,25.296543985598,25.6824413896691,977076.860383454,0.0,1.0
2020-04-24,28.65,28.79,28.41,28.79,1393886,25.241919238903,25.3652654411175,25.0304686065352,25.3652654411175,1582083.89473223,0.0,1.0
2020-04-27,29.17,29.21,28.93,29.0,1081721,25.7000622756998,25.7353040477611,25.488611643332,25.5502847444393,1227771.40504578,0.0,1.0
2020-04-28,29.21,29.63,29.2,29.58,1054966,25.7353040477611,26.1053426544047,25.7264936047458,26.0612904393281,1197404.03310607,0.0,1.0
2020-04-29,30.05,30.099,29.66,29.73,744151,26.4753812610483,26.5185524318234,26.1317739834507,26.1934470845579,844623.815971237,0.0,1.0
2020-04-30,29.41,30.0,29.25,29.89,1082211,25.9115129080676,26.4313290459717,25.7705458198224,26.3344141728031,1228327.56323118,0.0,1.0
2020-05-01,28.46,28.94,28.329,28.94,953578,25.0745208216118,25.4974220863473,24.9591040181111,25.4974220863473,1082326.95942923,0.0,1.0
2020-05-04,28.81,28.81,28.45,28.56,1437947,25.3828863271481,25.3828863271481,25.0657103785965,25.162625251765,1632093.86576702,0.0,1.0
2020-05-05,28.97,29.214,28.92,29.13,711736,25.5238534153933,25.7388282249672,25.4798012003167,25.6648205036385,807832.249481765,0.0,1.0
2020-05-06,28.85,29.11,28.8,29.1,636456,25.4181280992094,25.6471996176079,25.3740758841328,25.6383891745925,722388.19193657,0.0,1.0
2020-05-07,28.97,29.11,28.875,29.09,934761,25.5238534153933,25.6471996176079,25.4401542067477,25.6295787315772,1060969.35009305,0.0,1.0
2020-05-08,29.54,29.615,29.3,29.36,568081,26.0260486672668,26.0921269898817,25.814598034899,25.8674606929909,644781.424738737,0.0,1.0
2020-05-11,29.4,29.53,29.3,29.37,768572,25.9027024650522,26.0172382242515,25.814598034899,25.8762711360063,872342.058921707,0.0,1.0
2020-05-12,29.23,29.8,29.23,29.6,571274,25.7529249337917,26.2551201856652,25.7529249337917,26.0789113253587,648405.533077498,0.0,1.0
2020-05-13,29.18,29.658,29.025,29.56,712616,25.7088727187151,26.1300118948476,25.5723108519776,26.0436695532974,808831.064182081,0.0,1.0
2020-05-14,29.36,29.38,28.565,28.71,750088,25.8674606929909,25.8850815790216,25.1670304732727,25.2947818969949,851362.410148256,0.0,1.0
2020-05-15,28.97,29.075,28.8,28.89,1411746,25.5238534153933,25.6163630670542,25.3740758841328,25.4533698712707,1602355.29308182,0.0,1.0
2020-05-18,29.99,30.05,29.62,29.63,1826291,26.4225186029564,26.4753812610483,26.0965322113894,26.1053426544047,2072870.79301637,0.0,1.0
2020-05-19,29.73,30.06,29.73,29.92,918064,26.1934470845579,26.4841917040636,26.1934470845579,26.3608455018491,1042017.97617126,0.0,1.0
2020-05-20,30.11,30.323,29.953,30.21,484929,26.5282439191402,26.7159063553666,26.3899199637997,26.6163483492935,550402.515692537,0.0,1.0
2020-05-21,29.83,30.055,29.7,30.0,826696,26.2815515147112,26.479786482556,26.167015755512,26.4313290459717,938313.769877561,0.0,1.0
2020-05-22,29.28,29.42,29.14,29.42,517009,25.7969771488684,25.9203233510829,25.6736309466538,25.9203233510829,586813.851585865,0.0,1.0
2020-05-26,29.93,30.263,29.879,30.2,1062756,26.3696559448644,26.6630436972747,26.3247226854863,26.6075379062782,1206245.81323727,0.0,1.0
2020-05-27,29.9,30.02,29.62,30.02,660089,26.3432246158184,26.4489499320023,26.0965322113894,26.4489499320023,749212.041723573,0.0,1.0
2020-05-28,29.7,30.16,29.7,30.04,811723,26.167015755512,26.5722961342169,26.167015755512,26.466570818033,921319.164755029,0.0,1.0
2020-05-29,30.23,30.26,29.71,29.89,539571,26.6339692353241,26.6604005643701,26.1758261985273,26.3344141728031,612422.098481917,0.0,1.0
2020-06-01,30.83,30.85,30.43,30.47,576233,27.1625958162436,27.1802167022742,26.8101780956306,26.8454198676919,654034.080917117,0.0,1.0
2020-06-02,31.54,31.595,31.16,31.21,930060,27.7881372703316,27.8365947069158,27.4533404357493,27.4973926508259,1055633.63656329,0.0,1.0
2020-06-03,32.35,32.375,32.02,32.03,1140986,28.5017831545728,28.5238092621111,28.2110385350671,28.2198489780824,1295038.17006193,0.0,1.0
2020-06-04,31.76,32.02,31.62,31.92,17533094,27.9819670166687,28.2110385350671,27.8586208144542,28.1229341049139,19900354.5786573,0.0,1.0
2020-06-05,32.58,32.77,32.48,32.54,2517757,28.7044233439252,28.8718217612164,28.616318913772,28.6691815718639,2857696.25388973,0.0,1.0
2020-06-08,32.77,32.79,32.28,32.44,2674433,28.8718217612164,28.889442647247,28.4401100534655,28.5810771417107,3035526.13114731,0.0,1.0
2020-06-09,32.59,32.63,32.23,32.35,1811900,28.7132337869406,28.7484755590019,28.3960578383889,28.5017831545728,2056536.76761609,0.0,1.0
2020-06-10,32.85,32.92,32.53,32.72,1975434,28.942305305339,29.0039784064463,28.6603711288486,28.8277695461398,2242150.58943591,0.0,1.0
2020-06-11,31.25,31.99,31.17,31.86,1622357,27.5326344228872,28.1846072060211,27.4621508787646,28.0700714468219,1841402.29631842,0.0,1.0
2020-06-12,31.87,32.04,31.42,31.96,800292,28.0788818898372,28.2286594210978,27.6824119541477,28.1581758769752,908344.788801271,0.0,1.0
2020-06-15,31.39,31.57,30.78,30.9,738939,27.8422219368697,28.001877876616,27.3011656966184,27.4076029897826,833097.849108226,0.211387,1.0
2020-06-16,31.74,32.17,31.42,32.13,1759379,28.152664041932,28.5340643424371,27.8688312601608,28.4985852447157,1983566.79058241,0.0,1.0
2020-06-17,31.97,32.1,31.88,31.99,806350,28.35666885383,28.4719759214246,28.2768408839569,28.3744084026907,909098.654460541,0.0,1.0
2020-06-18,31.98,32.13,31.92,31.92,335156,28.3655386282604,28.4985852447157,28.3123199816783,28.3123199816783,377863.047850656,0.0,1.0
2020-06-19,32.01,32.48,31.9,32.48,584720,28.3921479515514,28.8090273497779,28.2945804328176,28.8090273497779,659227.587568882,0.0,1.0
2020-06-22,32.41,32.44,32.15,32.2,491415,28.7469389287655,28.7735482520565,28.5163247935764,28.5606736657281,554033.255139487,0.0,1.0
2020-06-23,32.73,32.89,32.69,32.78,534262,29.0307717105367,29.1726881014223,28.9952926128153,29.0751205826884,602340.007849441,0.0,1.0
2020-06-24,32.28,32.67,32.09,32.58,539805,28.6316318611709,28.9775530639546,28.4631061469943,28.8977250940814,608589.321226604,0.0,1.0
2020-06-25,32.43,32.43,32.085,32.24,540871,28.7646784776262,28.7646784776262,28.4586712597791,28.5961527634495,609791.155623149,0.0,1.0
2020-06-26,32.09,32.37,31.93,32.37,564099,28.4631061469943,28.7114598310441,28.3211897561086,28.7114598310441,635978.969284474,0.0,1.0
2020-06-29,32.24,32.24,31.91,32.11,454419,28.5961527634495,28.5961527634495,28.3034502072479,28.480845695855,512323.062517895,0.0,1.0
2020-06-30,32.08,32.19,31.94,32.13,897943,28.4542363725639,28.5518038912978,28.330059530539,28.4985852447157,1012362.83633938,0.0,1.0
2020-07-01,32.5,32.57,32.24,32.24,627158,28.8267668986386,28.8888553196511,28.5961527634495,28.5961527634495,707073.22370455,0.0,1.0
2020-07-02,33.21,33.395,33.11,33.15,496486,29.4565208831935,29.620611710155,29.36782313889,29.4033022366114,559750.424205984,0.0,1.0
2020-07-06,34.59,34.6,34.325,34.33,1549941,30.6805497545818,30.6894195290122,30.4455007321776,30.4499356193927,1747441.28181711,0.0,1.0
2020-07-07,34.03,34.363,34.01,34.2,414006,30.1838423864822,30.4792058750129,30.1661028376215,30.3346285517982,466760.460765909,0.0,1.0
2020-07-08,34.93,34.93,34.47,34.49,1718796,30.9821220852137,30.9821220852137,30.5741124614176,30.5918520102783,1937812.52668464,0.0,1.0
2020-07-09,34.96,35.29,34.7,35.24,467675,31.0087314085048,31.3014339647064,30.7781172733157,31.2570850925546,527268.200192017,0.0,1.0
2020-07-10,34.8,34.83,34.57,34.81,496046,30.8668150176192,30.8934243409102,30.6628102057211,30.8756847920495,559254.357475703,0.0,1.0
2020-07-13,34.62,35.305,34.58,35.05,623188,30.7071590778729,31.3147386263519,30.6716799801515,31.088559378378,702597.348888144,0.0,1.0
2020-07-14,34.66,34.7,34.13,34.2,482982,30.7426381755943,30.7781172733157,30.2725401307857,30.3346285517982,544525.685283885,0.0,1.0
2020-07-15,34.77,34.88,34.58,34.87,471564,30.8402056943281,30.937773213062,30.6716799801515,30.9289034386316,531652.753633076,0.0,1.0
2020-07-16,34.29,34.3,34.02,34.11,655074,30.4144565216713,30.4233262961017,30.1749726120519,30.254800581925,738546.402892149,0.0,1.0
2020-07-17,34.44,34.5,34.26,34.45,412776,30.5475031381266,30.6007217847087,30.3878471983803,30.5563729125569,465373.728769894,0.0,1.0
2020-07-20,34.89,34.89,34.52,34.62,336703,30.9466429874923,30.9466429874923,30.6184613335694,30.7071590778729,379607.173377352,0.0,1.0
2020-07-21,35.3,35.521,35.27,35.51,675411,31.3103037391367,31.5063257540475,31.2836944158457,31.4965690021741,761474.832650646,0.0,1.0
2020-07-22,35.16,35.23,34.9547,35.2,376272,31.1861268971118,31.2482153181243,31.0040304280567,31.2216059948332,424218.228946706,0.0,1.0
2020-07-23,34.85,35.24,34.7,35.15,456884,30.911163889771,31.2570850925546,30.7781172733157,31.1772571226815,515102.163631858,0.0,1.0
2020-07-24,34.78,34.79,34.39,34.45,531335,30.8490754687585,30.8579452431888,30.5031542659748,30.5563729125569,599040.036668681,0.0,1.0
2020-07-27,35.35,35.36,34.93,35.02,343102,31.3546526112885,31.3635223857188,30.9821220852137,31.0619500550869,386821.562029788,0.0,1.0
2020-07-28,35.11,35.41,35.0701,35.34,519734,31.1417780249601,31.4078712578706,31.106387624983,31.3457828368581,585960.786355049,0.0,1.0
2020-07-29,35.71,35.77,35.42,35.46,419032,31.6739644907811,31.7271831373632,31.4167410323009,31.4522201300223,472426.895734989,0.0,1.0
2020-07-30,35.3,35.37,34.965,35.27,1129675,31.3103037391367,31.3723921601492,31.01316629572,31.2836944158457,1273623.14438855,0.0,1.0
2020-07-31,35.05,35.3,34.8,35.3,1161408,31.088559378378,31.3103037391367,30.8668150176192,31.3103037391367,1309399.70246134,0.0,1.0
2020-08-03,35.32,35.38,35.16,35.16,480816,31.3280432879974,31.3812619345795,31.1861268971118,31.1861268971118,542083.684061635,0.0,1.0
2020-08-04,35.76,35.76,35.47,35.47,375961,31.7183133629328,31.7183133629328,31.4610899044527,31.4610899044527,423867.599962348,0.0,1.0
2020-08-05,36.18,36.275,36.05,36.05,351282,32.0908438890075,32.1751067460959,31.975536821413,31.975536821413,396043.893515481,0.0,1.0
2020-08-06,36.23,36.24,35.9,36.07,250645,32.1351927611593,32.1440625355896,31.8424902049577,31.9932763702737,282583.285480575,0.0,1.0
2020-08-07,35.53,35.6896,35.33,35.55,366776,31.5143085510348,31.6558701509432,31.3369130624278,31.5320480998955,413512.206967717,0.0,1.0
2020-08-10,35.53,35.62,35.3,35.57,357485,31.5143085510348,31.5941365209079,31.3103037391367,31.5497876487562,403037.306988064,0.0,1.0
2020-08-11,35.44,35.78,35.41,35.74,411127,31.4344805811616,31.7360529117935,31.4078712578706,31.7005738140721,463514.605955725,0.0,1.0
2020-08-12,35.96,35.99,35.7026,35.8,484264,31.8957088515398,31.9223181748309,31.6674008577026,31.7537924606542,545971.043348024,0.0,1.0
2020-08-13,35.79,35.89,35.6411,35.89,444282,31.7449226862239,31.8336204305274,31.612851744956,31.8336204305274,500894.361506836,0.0,1.0
2020-08-14,35.69,35.73,35.61,35.68,560620,31.6562249419204,31.6917040396418,31.5852667464776,31.64735516749,632056.659842088,0.0,1.0
2020-08-17,36.12,36.12,35.871,35.97,577799,32.0376252424254,32.0376252424254,31.8167678591097,31.9045786259702,651424.683386428,0.0,1.0
2020-08-18,36.07,36.158,35.8471,36.04,374843,31.9932763702737,32.0713303852608,31.7955690982212,31.9666670469826,422607.139497677,0.0,1.0
2020-08-19,35.69,35.97,35.648,35.97,329171,31.6562249419204,31.9045786259702,31.6189718893129,31.9045786259702,371115.412894438,0.0,1.0
2020-08-20,35.53,35.54,35.0201,35.11,541142,31.5143085510348,31.5231783254651,31.0620387528312,31.1417780249601,610096.687632027,0.0,1.0
2020-08-21,35.75,35.75,35.39,35.53,328110,31.7094435885025,31.7094435885025,31.3901317090099,31.5143085510348,369919.215619827,0.0,1.0
2020-08-24,36.12,36.3,36.015,36.23,556477,32.0376252424254,32.1972811821717,31.9444926109068,32.1351927611593,627385.740606732,0.0,1.0
2020-08-25,36.56,36.56,36.2,36.27,408623,32.4278953173609,32.4278953173609,32.1085834378682,32.1706718588807,460691.535290666,0.0,1.0
2020-08-26,36.64,36.6504,36.46,36.53,842615,32.4988535128037,32.5080780782112,32.3391975730574,32.4012859940698,949984.699855233,0.0,1.0
2020-08-27,36.41,36.78,36.22,36.78,443771,32.2948487009056,32.6230303548286,32.1263229867289,32.6230303548286,500318.247645078,0.0,1.0
2020-08-28,36.82,36.82,36.5,36.56,942855,32.65850945255,32.65850945255,32.3746766707788,32.4278953173609,1062997.7204085,0.0,1.0
2020-08-31,35.97,36.27,35.805,36.13,509171,31.9045786259702,32.1706718588807,31.7582273478694,32.0464950168558,574051.802555128,0.0,1.0
2020-09-01,36.59,36.62,36.35,36.36,710729,32.4545046406519,32.481113963943,32.2416300543235,32.2504998287538,801293.207150847,0.0,1.0
2020-09-02,36.53,36.67,36.22,36.67,565874,32.4012859940698,32.5254628360947,32.1263229867289,32.5254628360947,637980.147571407,0.0,1.0
2020-09-03,35.84,36.36,35.63,36.32,700189,31.7892715583756,32.2504998287538,31.6030062953383,32.2150207310324,789410.154111827,0.0,1.0
2020-09-04,35.87,36.055,35.24,35.89,661298,31.8158808816667,31.9799717086282,31.2570850925546,31.8336204305274,745563.49227686,0.0,1.0
2020-09-08,35.16,35.49,35.121,35.21,635381,31.1861268971118,31.4788294533134,31.1515347768334,31.2304757692636,716344.034438882,0.0,1.0
2020-09-09,35.75,35.8203,35.4899,35.58,500826,31.7094435885025,31.7717981027478,31.4787407555691,31.5586574231865,564643.446045581,0.0,1.0
2020-09-10,35.2,35.81,35.17,35.8,842129,31.2216059948332,31.7626622350846,31.1949966715422,31.7537924606542,949436.771603151,0.0,1.0
2020-09-11,35.54,35.74,35.37,35.69,301051,31.5231783254651,31.7005738140721,31.3723921601492,31.6562249419204,339412.239131891,0.0,1.0
2020-09-14,36.09,36.12,35.91,36.02,858089,32.0110159191344,32.0376252424254,31.8513599793881,31.9489274981219,967430.464819731,0.0,1.0
2020-09-15,36.49,36.5599,36.38,36.49,624978,32.3658068963484,32.4278066196166,32.2682393776146,32.3658068963484,704615.438540881,0.0,1.0
2020-09-16,36.44,36.7,36.4,36.59,465928,32.3214580241967,32.5520721593858,32.2859789264753,32.4545046406519,525298.589787921,0.0,1.0
2020-09-17,36.25,36.3,35.97,36.03,565735,32.15293231002,32.1972811821717,31.9045786259702,31.9577972725523,637823.435581613,0.0,1.0
2020-09-18,35.96,36.29,35.92,36.29,407025,31.8957088515398,32.1884114077414,31.8602297538184,32.1884114077414,458889.911120235,0.0,1.0
2020-09-21,35.63,35.645,35.08,35.38,750901,31.6030062953383,31.6163109569838,31.115168701669,31.3812619345795,846584.099625564,0.0,1.0
2020-09-22,35.41,35.5,35.1017,35.5,534672,31.4078712578706,31.4876992277437,31.1344161121829,31.4876992277437,602802.251848112,0.0,1.0
2020-09-23,34.85,35.35,34.831,35.34,539104,30.911163889771,31.3546526112885,30.8943113183533,31.3457828368581,607798.996731313,0.0,1.0
2020-09-24,34.69,34.9,34.2975,34.4,577404,30.7692474988853,30.9555127619227,30.4211088524941,30.5120240404052,650979.350753562,0.0,1.0
2020-09-25,34.73,34.755,34.21,34.46,468743,30.8047265966067,30.8269010326826,30.3434983262285,30.5652426869873,528472.289437338,0.0,1.0
2020-09-28,35.09,35.21,34.95,35.19,477288,31.1240384760994,31.2304757692636,30.9998616340745,31.2127362204029,538106.130824284,0.0,1.0
2020-09-29,35.06,35.1899,34.973,35.03,456945,31.0974291528083,31.2126475226586,31.0202621152643,31.0708198295173,515170.936519466,0.0,1.0
2020-09-30,35.61,35.75,35.33,35.35,439579,31.5852667464776,31.7094435885025,31.3369130624278,31.3546526112885,495592.084614757,0.0,1.0
2020-10-01,36.0,36.02,35.705,35.95,3409265,31.9311879492612,31.9489274981219,31.6695296035659,31.8868390771095,3843688.50275862,0.0,1.0
2020-10-02,35.59,35.87,35.52,35.52,998726,31.5675271976169,31.8158808816667,31.5054387766044,31.5054387766044,1125988.04833479,0.0,1.0
2020-10-05,36.05,36.05,35.8,35.8,429162,31.975536821413,31.975536821413,31.7537924606542,31.7537924606542,483847.704775338,0.0,1.0
2020-10-06,36.07,36.37,35.97,36.15,1097212,31.9932763702737,32.2593696031842,31.9045786259702,32.0642345657165,1237023.56651325,0.0,1.0
2020-10-07,36.52,36.62,36.342,36.49,15250388,32.3924162196395,32.481113963943,32.2345342347792,32.3658068963484,17193659.3424706,0.0,1.0
2020-10-08,36.84,36.84,36.5699,36.69,2416428,32.6762490014107,32.6762490014107,32.4366763940469,32.5432023849554,2724339.85663889,0.0,1.0
2020-10-09,37.1,37.1699,36.825,36.91,2087861,32.9068631365998,32.9688628598679,32.6629443397651,32.7383374224231,2353905.40807421,0.0,1.0
2020-10-12,37.41,37.52,37.22,37.32,804237,33.1818261439406,33.2793936626745,33.013300429764,33.1019981740675,906716.406730802,0.0,1.0
2020-10-13,37.28,37.35,37.1,37.32,1362295,33.0665190763461,33.1286074973585,32.9068631365998,33.1019981740675,1535884.60529338,0.0,1.0
2020-10-14,37.09,37.4,37.08,37.31,1169362,32.8979933621694,33.1729563695103,32.8891235877391,33.0931283996371,1318367.23603558,0.0,1.0
2020-10-15,36.85,36.89,36.54,36.6,892591,32.685118775841,32.7205978735624,32.4101557685002,32.4633744150823,1006328.86102014,0.0,1.0
2020-10-16,36.96,37.06,36.84,36.97,1183387,32.7826862945749,32.8713840388784,32.6762490014107,32.7915560690052,1334179.3630633,0.0,1.0
2020-10-19,36.83,37.19,36.78,37.02,1005652,32.6673792269803,32.9866911064729,32.6230303548286,32.835904941157,1133796.58963918,0.0,1.0
2020-10-20,37.3,37.45,37.09,37.1196,1173220,33.0842586252068,33.217305241662,32.8979933621694,32.9242478944833,1322716.83932064,0.0,1.0
2020-10-21,37.31,37.5,37.2799,37.33,1076959,33.0931283996371,33.2616541138138,33.0664303786018,33.1108679484978,1214189.84040326,0.0,1.0
2020-10-22,37.32,37.4252,37.11,37.42,1866990,33.1019981740675,33.1953082010748,32.9157329110301,33.190695918371,2104890.05629228,0.0,1.0
2020-10-23,37.49,37.51,37.16,37.4,643474,33.2527843393834,33.2705238882441,32.9600817831819,33.1729563695103,725468.280002905,0.0,1.0
2020-10-26,37.02,37.26,36.72,37.03,889022,32.835904941157,33.0487795274854,32.5698117082465,32.8447747155873,1002305.08338292,0.0,1.0
2020-10-27,37.25,37.3,37.04,37.13,647673,33.039909753055,33.0842586252068,32.8536444900177,32.9334724598908,730202.335003934,0.0,1.0
2020-10-28,36.34,36.725,36.31,36.66,947261,32.2327602798931,32.5742465954616,32.2061509566021,32.5165930616644,1067965.15225764,0.0,1.0
2020-10-29,36.72,36.86,36.41,36.49,645448,32.5698117082465,32.6939885502714,32.2948487009056,32.3658068963484,727693.815742849,0.0,1.0
2020-10-30,36.24,36.46,36.0402,36.41,869280,32.1440625355896,32.3391975730574,31.9668444424712,32.2948487009056,980047.471134693,0.0,1.0
2020-11-02,36.78,36.78,36.48,36.64,742337,32.6230303548286,32.6230303548286,32.3569371219181,32.4988535128037,836928.837175263,0.0,1.0
2020-11-03,36.92,37.0299,36.66,36.85,715001,32.7472071968535,32.844686017843,32.5165930616644,32.685118775841,806109.564132126,0.0,1.0
2020-11-04,38.01,38.185,37.33,37.33,887885,33.7140126097617,33.8692336622928,33.1108679484978,33.1108679484978,1001023.2018549,0.0,1.0
2020-11-05,38.72,38.819,38.4,38.71,1865085,34.3437665943165,34.431577361177,34.0599338125453,34.3348968198862,2102742.31283504,0.0,1.0
2020-11-06,38.92,39.04,38.58,38.7,7046855,34.5211620829235,34.6275993760877,34.2195897522916,34.3260270454558,7944796.1786799,0.0,1.0
2020-11-09,39.17,40.26,39.1535,40.16,8358391,34.7429064436823,35.7097118565905,34.7282713158722,35.621014112287,9423453.84951334,0.0,1.0
2020-11-10,38.73,39.045,38.5322,39.01,1162101,34.3526363687469,34.6320342633029,34.1771922305146,34.6009900527967,1310181.00756154,0.0,1.0
2020-11-11,38.91,38.9499,38.5,38.59,1210966,34.5122923084932,34.5476827084703,34.1486315568488,34.228459526722,1365272.60023248,0.0,1.0
2020-11-12,38.65,39.15,38.55,39.0,967177,34.2816781733041,34.7251668948216,34.1929804290006,34.5921202783663,1090418.9363492,0.0,1.0
2020-11-13,39.25,39.26,38.93,39.18,846415,34.8138646391251,34.8227344135554,34.5300318573539,34.7517762181126,954268.912525848,0.0,1.0
2020-11-16,39.77,39.83,39.583,39.65,716041,35.2750929095033,35.3283115560854,35.1092281276558,35.1686556163391,807282.085494611,0.0,1.0
2020-11-17,39.63,39.74,39.4022,39.49,959013,35.1509160674784,35.2484835862123,34.948862605955,35.0267392254535,1081214.64365371,0.0,1.0
2020-11-18,39.57,39.82,39.561,39.79,861041,35.0976974208963,35.3194417816551,35.089714623909,35.292832458364,970758.621610167,0.0,1.0
2020-11-19,39.6,39.64,39.26,39.36,1163406,35.1243067441874,35.1597858419088,34.8227344135554,34.911432157859,1311652.29638658,0.0,1.0
2020-11-20,39.86,39.97,39.7192,39.74,868620,35.3549208793765,35.4524883981103,35.2300344553971,35.2484835862123,979303.371039268,0.0,1.0
2020-11-23,39.94,40.3,39.8579,40.3,626414,35.4258790748193,35.7451909543119,35.3530582267461,35.7451909543119,706234.419960618,0.0,1.0
2020-11-24,40.48,40.48,40.06,40.3,742144,35.9048468940582,35.9048468940582,35.5323163679835,35.7451909543119,836711.244268572,0.0,1.0
2020-11-25,40.26,40.26,39.99,40.09,621832,35.7097118565905,35.7097118565905,35.470227946971,35.5589256912745,701068.561419367,0.0,1.0
2020-11-27,40.56,40.63,40.45,40.49,438535,35.975805089501,36.0378935105134,35.8782375707671,35.9137166684885,494415.053554725,0.0,1.0
2020-11-30,39.47,40.0,39.47,40.0,740090,35.0089996765928,35.4790977214014,35.0089996765928,35.4790977214014,834395.514577666,0.0,1.0
2020-12-01,40.22,40.34,39.96,40.18,1208404,35.6742327588691,35.7806700520333,35.44361862368,35.6387536611477,1362384.13895298,0.0,1.0
2020-12-02,40.3,40.34,39.97,40.09,970298,35.7451909543119,35.7806700520333,35.4524883981103,35.5589256912745,1093937.62786104,0.0,1.0
2020-12-03,40.65,40.8778,40.58,40.68,677090,36.0556330593741,36.2576865208975,35.9935446383617,36.0822423826652,763367.778196426,0.0,1.0
2020-12-04,41.08,41.085,40.9165,40.99,1583865,36.4370333598792,36.4414682470944,36.292012547943,36.3572053900061,1785688.02672182,0.0,1.0
2020-12-07,41.05,41.17,40.93,41.01,743530,36.4104240365882,36.5168613297524,36.303986743424,36.3749449388668,838273.854468958,0.0,1.0
2020-12-08,41.12,41.15,40.9515,41.09,676836,36.4725124576006,36.4991217808917,36.3230567584492,36.4459031343096,763081.412402126,0.0,1.0
2020-12-09,40.82,41.34,40.605,41.34,804789,36.2064192246901,36.6676474950683,36.0157190744376,36.6676474950683,907338.744992427,0.0,1.0
2020-12-10,41.35,41.36,40.76,40.78,833009,36.6765172694987,36.685387043929,36.153200578108,36.1709401269687,939154.661193674,0.0,1.0
2020-12-11,41.04,41.18,40.98,41.14,1050541,36.4015542621578,36.5257311041827,36.3483356155757,36.4902520064613,1184405.54294739,0.0,1.0
2020-12-14,40.51,40.87,40.51,40.7607,811401,36.2320989956209,36.5540825956807,36.2320989956209,36.456324797107,907202.602696927,0.338952,1.0
2020-12-15,40.96,40.99,40.6,40.71,778736,36.6345784956956,36.6614104623673,36.3125948956358,36.4109787734319,870680.866814061,0.0,1.0
2020-12-16,41.17,41.23,40.97,41.09,1022168,36.8224022623972,36.8760661957405,36.6435224845862,36.7508503512728,1142854.72903474,0.0,1.0
2020-12-17,41.45,41.45,41.29,41.39,1607581,37.0728339513326,37.0728339513326,36.9297301290838,37.0191700179893,1797387.07155418,0.0,1.0
2020-12-18,41.25,41.37,41.12,41.35,2366706,36.8939541735216,37.0012820402082,36.7776823179444,36.9833940624271,2646141.48000611,0.0,1.0
2020-12-21,40.78,40.94,40.45,40.47,1367390,36.4735866956657,36.6166905179145,36.1784350622776,36.1963230400587,1528836.87215292,0.0,1.0
2020-12-22,40.51,40.68,40.41,40.68,1419044,36.2320989956209,36.3841468067602,36.1426591067153,36.3841468067602,1586589.62725146,0.0,1.0
2020-12-23,40.97,41.02,40.831,40.92,1301263,36.6435224845862,36.6882424290389,36.5192010390075,36.5988025401334,1454902.29910145,0.0,1.0
2020-12-24,40.7,40.84,40.49,40.8,739783,36.4020347845413,36.527250629009,36.2142110178398,36.4914746734468,827128.710749607,0.0,1.0
2020-12-28,40.83,40.94,40.74,40.9,748590,36.5183066401185,36.6166905179145,36.4378107401035,36.5809145623523,836975.547667421,0.0,1.0
2020-12-29,41.42,41.44,41.14,41.16,996431,37.046001984661,37.0638899624421,36.7955702957255,36.8134582735066,1114078.97772852,0.0,1.0
2020-12-30,41.99,42.115,41.91,41.96,957420,37.5558093514224,37.6676092125542,37.4842574402979,37.5289773847507,1070461.97364077,0.0,1.0
2020-12-31,41.98,42.24,41.77,42.24,906077,37.5468653625318,37.7794090736861,37.3590415958302,37.7794090736861,1013056.93811546,0.0,1.0
2021-01-04,42.28,42.86,42.1111,42.78,1117149,37.8151850292483,38.3339363849003,37.6641210568869,38.2623844737759,1249050.0756103,0.0,1.0
2021-01-05,43.19,43.19,42.5638,42.63,967613,38.6290880182884,38.6290880182884,38.0690154339622,38.1282246404176,1081858.45470166,0.0,1.0
2021-01-06,42.8,43.34,42.74,42.87,1717178,38.280272451557,38.7632478516467,38.2266085182137,38.3428803737908,1919924.1200022,0.0,1.0
2021-01-07,43.28,43.3,42.9201,43.12,2505037,38.7095839183034,38.7274718960845,38.3876897581325,38.5664800960546,2800805.13365414,0.0,1.0
2021-01-08,44.43,44.44,43.87,44.1,3962255,39.7381426407167,39.7470866296073,39.2372792628459,39.4429910073286,4430075.94093293,0.0,1.0
2021-01-11,43.87,44.04,43.77,43.9,1615683,39.2372792628459,39.3893270739852,39.1478393739404,39.2641112295175,1806445.66956804,0.0,1.0
2021-01-12,44.24,44.2984,43.9511,44.07,2069608,39.5682068517963,39.6204397469171,39.3098150127482,39.4161590406569,2313965.30711989,0.0,1.0
2021-01-13,44.41,44.5999,44.11,44.32,3467811,39.7202546629356,39.8901010119672,39.4519349962191,39.6397587629207,3877253.25068744,0.0,1.0
2021-01-14,44.71,45.04,44.66,44.87,19665960,39.9885743296521,40.2837259630403,39.9438543851994,40.1316781519009,21987907.4545554,0.0,1.0
2021-01-15,44.1,44.42,44.02,44.33,5108574,39.4429910073286,39.7291986518262,39.3714390962041,39.6487027518112,5711740.09998737,0.0,1.0
2021-01-19,44.81,45.0,44.72,44.9909,2152605,40.0780142185577,40.2479500074781,39.9975183185427,40.2398109775877,2406761.71039772,0.0,1.0
2021-01-20,45.72,45.77,45.4686,45.54,2304761,40.8919172075978,40.9366371520505,40.6670653268893,40.7309254075679,2576882.67304868,0.0,1.0
2021-01-21,45.91,45.96,45.6801,45.94,1456490,41.0618529965182,41.106572940971,40.8562306919245,41.0886849631899,1628456.85277939,0.0,1.0
2021-01-22,45.49,45.5678,45.23,45.29,1117934,40.6862054631151,40.7557896966836,40.4536617519608,40.5073256853041,1249927.76006363,0.0,1.0
2021-01-25,45.85,46.27,45.43,46.19,1610631,41.0081890631749,41.3838365965781,40.6325415297718,41.3122846854536,1800797.18312444,0.0,1.0
2021-01-26,45.48,45.55,45.2669,45.43,1271137,40.6772614742245,40.7398693964584,40.4866650709669,40.6325415297718,1421219.34134216,0.0,1.0
2021-01-27,44.16,44.6578,44.14,44.54,1152553,39.4966549406719,39.9418867076435,39.4787669628908,39.8365265185128,1288634.2034902,0.0,1.0
2021-01-28,44.53,44.66,44.04,44.1,1495534,39.8275825296222,39.9438543851994,39.3893270739852,39.4429910073286,1672110.75315627,0.0,1.0
2021-01-29,43.39,43.8399,43.19,43.6584,1838494,38.8079677960995,39.2103578562853,38.6290880182884,39.0480244579218,2055563.82336562,0.0,1.0
2021-02-01,44.62,44.67,44.12,44.4649,1833909,39.9080784296372,39.9527983740899,39.4608789851097,39.7693571619447,2050437.47531655,0.0,1.0
2021-02-02,45.21,45.28,45.03,45.25,3520914,40.4357737741797,40.4983816964135,40.2747819741498,40.4715497297419,3936626.08829919,0.0,1.0
2021-02-03,45.42,45.55,45.2245,45.49,2694281,40.6235975408812,40.7398693964584,40.448742558071,40.6862054631151,3012393.05299955,0.0,1.0
2021-02-04,45.38,45.42,45.06,45.33,1927111,40.587821585319,40.6235975408812,40.3016139408214,40.5431016408663,2154643.77648768,0.0,1.0
2021-02-05,45.71,45.77,45.4,45.58,2609304,40.8829732187072,40.9366371520505,40.6057095631001,40.7667013631301,2917382.87237446,0.0,1.0
2021-02-08,45.86,45.95,45.6567,45.68,1001504,41.0171330520655,41.0976289520804,40.8353017579206,40.8561412520356,1119750.94362884,0.0,1.0
2021-02-09,46.38,46.45,45.91,45.93,2489567,41.4822204743741,41.544828396608,41.0618529965182,41.0797409742993,2783508.60054201,0.0,1.0
2021-02-10,46.48,46.83,46.25,46.76,1668381,41.5716603632796,41.8846999744489,41.3659486187969,41.822092052215,1865365.68908604,0.0,1.0
2021-02-11,47.03,47.1982,46.8501,46.92,2082733,42.0635797522599,42.214017645399,41.9026773921189,41.9651958744638,2328639.96756571,0.0,1.0
2021-02-12,47.03,47.19,46.78,46.83,943231,42.0635797522599,42.2066835745087,41.8399800299961,41.8846999744489,1054597.68738814,0.0,1.0
2021-02-16,47.11,47.3699,46.99,47.27,2420213,42.1351316633843,42.3675859346497,42.0278037966977,42.2782354856331,2705966.01764225,0.0,1.0
2021-02-17,47.19,47.2,46.86,47.1225,971117,42.2066835745087,42.2156275633993,41.9115319411205,42.1463116494975,1085776.16976468,0.0,1.0
2021-02-18,46.47,46.63,46.03,46.63,1063343,41.5627163743891,41.7058201966379,41.1691808632048,41.7058201966379,1188891.23523333,0.0,1.0
2021-02-19,46.79,47.0,46.63,46.9,938444,41.8489240188867,42.0367477855883,41.7058201966379,41.9473078966827,1049245.48932688,0.0,1.0
2021-02-22,45.36,45.73,45.295,45.68,1679184,40.5699336075379,40.9008611964883,40.5117976797494,40.8561412520356,1877444.19246099,0.0,1.0
2021-02-23,45.51,45.6671,44.58,45.07,1928842,40.7040934408962,40.8446035063667,39.872302474075,40.310557929712,2156579.15456248,0.0,1.0
2021-02-24,45.21,45.235,44.49,44.86,2321791,40.4357737741797,40.4581337464061,39.79180657406,40.1227341630104,2595923.39437381,0.0,1.0
2021-02-25,44.17,45.26,44.073,45.14,1147682,39.5055989295624,40.4804937186324,39.4188422373241,40.3731658519458,1283188.08760208,0.0,1.0
2021-02-26,43.61,43.93,43.29,43.89,1695297,39.0047355516916,39.2909431961892,38.7185279071939,39.255167240627,1895459.6441763,0.0,1.0
2021-03-01,44.75,44.86,44.36,44.5,1251234,40.0243502852143,40.1227341630104,39.6755347184829,39.8007505629506,1398966.40672478,0.0,1.0
2021-03-02,44.27,44.51,44.15,44.49,1111035,39.5950388184679,39.8096945518411,39.4877109517813,39.79180657406,1242214.19949862,0.0,1.0
2021-03-03,44.19,44.74,44.01,44.66,1061032,39.5234869073435,40.0154062963238,39.3624951073136,39.9438543851994,1186307.3769255,0.0,1.0
2021-03-04,43.21,44.17,42.91,44.0,2087994,38.6469759960695,39.5055989295624,38.378656329353,39.353551118423,2334522.13050708,0.0,1.0
2021-03-05,43.66,43.7432,42.78,43.74,2249505,39.0494554961443,39.1238694837137,38.2623844737759,39.1210074072687,2515102.63208913,0.0,1.0
2021-03-08,42.4,42.94,42.36,42.93,2990014,37.9225128959349,38.4054882960247,37.8867369403727,38.3965443071341,3343043.0611994,0.0,1.0
2021-03-09,43.42,43.6,43.01,43.01,2587620,38.8347997627711,38.995791562801,38.4680962182585,38.4680962182585,2893138.65621391,0.0,1.0
2021-03-10,43.31,43.63,43.046,43.63,1388642,38.736415884975,39.0226235294727,38.5002945782645,39.0226235294727,1552598.08234679,0.0,1.0
2021-03-11,44.6,44.63,44.05,44.27,839522,39.8901904518561,39.9170224185277,39.3982710628758,39.5950388184679,938643.831374783,0.0,1.0
2021-03-12,43.81,43.81,43.46,43.77,2219940,39.1836153295026,39.1836153295026,38.8705757183333,39.1478393739404,2482046.91124489,0.0,1.0
2021-03-15,43.93,43.93,43.47,43.66,914224,39.2909431961892,39.2909431961892,38.8795197072239,39.0494554961443,1022165.84925086,0.0,1.0
2021-03-16,43.99,44.1699,43.83,44.09,1362112,39.3446071295325,39.5055094896735,39.2015033072837,39.434047018438,1522935.70203231,0.0,1.0
2021-03-17,44.09,44.229,43.36,43.5,1112850,39.434047018438,39.5583684640167,38.7811358294278,38.9063516738955,1244243.49540027,0.0,1.0
2021-03-18,43.31,43.75,43.2,43.72,2869504,38.736415884975,39.1299513961593,38.638032007179,39.1031194294876,3208304.52174603,0.0,1.0
2021-03-19,43.73,43.7515,43.16,43.35,1129053,39.1120634183782,39.1312929944929,38.6022560516168,38.7721918405373,1262359.57335864,0.0,1.0
2021-03-22,43.74,43.83,43.39,43.58,2009582,39.1210074072687,39.2015033072837,38.8079677960995,38.9779035850199,2246852.07527831,0.0,1.0
2021-03-23,42.82,43.18,42.75,43.09,3949930,38.2981604293381,38.6201440293979,38.2355525071042,38.5396481293829,4416295.73598095,0.0,1.0
2021-03-24,41.83,42.58,41.82,42.58,3872492,37.4127055291735,38.0835046959648,37.403761540283,38.0835046959648,4329714.68031594,0.0,1.0
2021-03-25,42.07,42.16,41.78,41.8,4339763,37.6273612625468,37.7078571625617,37.3679855847208,37.3858735625019,4852156.07164377,0.0,1.0
2021-03-26,43.14,43.14,42.278,42.52,1279704,38.5843680738357,38.5843680738357,37.8133962314702,38.0298407626215,1430797.84161182,0.0,1.0
2021-03-29,42.9,43.0,42.61,42.69,2227519,38.3697123404625,38.459152229368,38.1103366626365,38.1818885737609,2490520.75897966,0.0,1.0
2021-03-30,43.1,43.165,42.76,43.03,1631031,38.5485921182735,38.6067280460621,38.2444964959948,38.4859841960396,1823605.79821737,0.0,1.0
2021-03-31,43.31,43.39,42.99,43.02,1316879,38.736415884975,38.8079677960995,38.4502082404774,38.4770402071491,1472362.07034121,0.0,1.0
2021-04-01,43.72,43.98,43.66,43.95,1570243,39.1031194294876,39.3356631406419,39.0494554961443,39.3088311739703,1755640.59751791,0.0,1.0
2021-04-05,43.95,44.04,43.74,44.04,1733060,39.3088311739703,39.3893270739852,39.1210074072687,39.3893270739852,1937681.29769367,0.0,1.0
2021-04-06,44.13,44.27,43.79,43.87,1847721,39.4698229740002,39.5950388184679,39.1657273517215,39.2372792628459,2065880.2494177,0.0,1.0
2021-04-07,43.43,43.6,43.315,43.53,1236512,38.8437437516617,38.995791562801,38.7408878794203,38.9331836405672,1382506.18949938,0.0,1.0
2021-04-08,43.88,44.02,43.79,43.93,1225472,39.2462232517364,39.3714390962041,39.1657273517215,39.2909431961892,1370162.70368438,0.0,1.0
2021-04-09,43.46,43.55,43.29,43.39,1522553,38.8705757183333,38.9510716183483,38.7185279071939,38.8079677960995,1702319.86939136,0.0,1.0
2021-04-12,43.24,43.29,43.05,43.29,1489336,38.6738079627412,38.7185279071939,38.5038721738207,38.7185279071939,1665180.95921774,0.0,1.0
2021-04-13,43.41,43.54,43.14,43.32,1543881,38.8258557738805,38.9421276294577,38.5843680738357,38.7453598738656,1726166.05285714,0.0,1.0
2021-04-14,43.61,44.0082,43.5696,43.6689,1107665,39.0047355516916,39.3608851893133,38.9686018365737,39.0574156462569,1238446.30573082,0.0,1.0
2021-04-15,43.98,44.06,43.8405,43.85,1489009,39.3356631406419,39.4072150517664,39.2108944956188,39.2193912850648,1664815.35053463,0.0,1.0
2021-04-16,44.14,44.19,43.95,44.17,2394018,39.4787669628908,39.5234869073435,39.3088311739703,39.5055989295624,2676678.19056581,0.0,1.0
2021-04-19,44.0,44.16,43.845,44.16,1285715,39.353551118423,39.4966549406719,39.2149192906195,39.4966549406719,1437518.55657866,0.0,1.0
2021-04-20,43.69,44.02,43.545,43.97,1633138,39.076287462816,39.3714390962041,38.946599623903,39.3267191517514,1825961.57037427,0.0,1.0
2021-04-21,43.92,43.95,43.365,43.4588,2402301,39.2819992072986,39.3088311739703,38.7856078238731,38.8695024396664,2685939.15913517,0.0,1.0
2021-04-22,43.83,44.055,43.62,44.0,2203834,39.2015033072837,39.4027430573211,39.0136795405821,39.353551118423,2464039.28601515,0.0,1.0
2021-04-23,44.36,44.46,44.175,44.3,1172550,39.6755347184829,39.7649746073884,39.5100709240077,39.6218707851396,1310992.23662811,0.0,1.0
2021-04-26,44.43,44.48,44.24,44.36,2515341,39.7381426407167,39.7828625851695,39.5682068517963,39.6755347184829,2812325.72041481,0.0,1.0
2021-04-27,44.39,44.535,44.3459,44.49,1084001,39.7023666851545,39.8320545240675,39.6629236941472,39.79180657406,1211988.31222302,0.0,1.0
2021-04-28,44.73,44.96,44.5,44.61,1491116,40.0064623074332,40.2121740519159,39.8007505629506,39.8991344407466,1667171.12269154,0.0,1.0
2021-04-29,44.61,44.9,44.28,44.9,1761116,39.8991344407466,40.1585101185726,39.6039828073585,40.1585101185726,1969049.85186265,0.0,1.0
2021-04-30,43.97,44.17,43.79,44.05,1454961,39.3267191517514,39.5055989295624,39.1657273517215,39.3982710628758,1626747.32471679,0.0,1.0
2021-05-03,43.98,44.16,43.77,43.87,1465454,39.3356631406419,39.4966549406719,39.1478393739404,39.2372792628459,1638479.22658787,0.0,1.0
2021-05-04,43.52,43.685,43.17,43.67,2496011,38.9242396516766,39.0718154683707,38.6112000405073,39.0583994850349,2790713.43954489,0.0,1.0
2021-05-05,43.7,43.76,43.5,43.69,1422256,39.0852314517065,39.1388953850498,38.9063516738955,39.076287462816,1590180.86605923,0.0,1.0
2021-05-06,44.07,44.07,43.7,43.83,1820913,39.4161590406569,39.4161590406569,39.0852314517065,39.2015033072837,2035907.04581911,0.0,1.0
2021-05-07,44.45,44.62,44.21,44.25,1587247,39.7560306184978,39.9080784296372,39.5413748851246,39.5771508406868,1774652.24903949,0.0,1.0
2021-05-10,43.71,44.29,43.66,44.29,1356565,39.0941754405971,39.612926796249,39.0494554961443,39.612926796249,1516733.77125189,0.0,1.0
2021-05-11,43.5,43.56,42.82,42.83,1440385,38.9063516738955,38.9600156072388,38.2981604293381,38.3071044182286,1610450.34561902,0.0,1.0
2021-05-12,42.33,42.92,42.2333,42.91,2605598,37.8599049737011,38.3876003182436,37.7734166011295,38.378656329353,2913239.30729924,0.0,1.0
2021-05-13,42.32,42.62,42.04,42.41,1847616,37.8509609848105,38.119280651527,37.6005292958751,37.9314568848255,2065762.85213413,0.0,1.0
2021-05-14,43.1,43.135,42.6601,42.86,1493335,38.5485921182735,38.5798960793904,38.1551460469782,38.3339363849003,1669652.11861757,0.0,1.0
2021-05-17,43.05,43.05,42.7,42.81,3033885,38.5038721738207,38.5038721738207,38.1908325626515,38.2892164404475,3392093.88241224,0.0,1.0
2021-05-18,43.61,43.795,43.48,43.55,1834802,39.0047355516916,39.1701993461668,38.8884636961144,38.9510716183483,2051435.91126154,0.0,1.0
2021-05-19,43.48,43.635,43.03,43.03,3265755,38.8884636961144,39.0270955239179,38.4859841960396,38.4859841960396,3651340.62660818,0.0,1.0
2021-05-20,43.99,43.99,43.6,43.6163,1397468,39.3446071295325,39.3446071295325,38.995791562801,39.0103702646926,1562466.16258258,0.0,1.0
2021-05-21,43.33,43.88,43.2689,43.74,3645351,38.7543038627561,39.2462232517364,38.6996560906349,39.1210074072687,4075755.28615796,0.0,1.0
2021-05-24,43.74,43.8,43.47,43.55,1545590,39.1210074072687,39.174671340612,38.8795197072239,38.9510716183483,1728076.83340586,0.0,1.0
2021-05-25,44.18,44.295,44.04,44.23,1064091,39.514542918453,39.6173987906943,39.3893270739852,39.5592628629057,1189727.55112007,0.0,1.0
2021-05-26,44.54,44.54,44.31,44.39,1141833,39.8365265185128,39.8365265185128,39.6308147740301,39.7023666851545,1276648.49987274,0.0,1.0
2021-05-27,44.51,44.59,44.38,44.54,1878012,39.8096945518411,39.8812464629655,39.693422696264,39.8365265185128,2099747.6886226,0.0,1.0
2021-05-28,44.75,44.83,44.53,44.53,1018369,40.0243502852143,40.0959021963387,39.8275825296222,39.8275825296222,1138607.18350836,0.0,1.0
2021-06-01,45.73,45.83,45.58,45.82,1068178,40.9008611964883,40.9903010853938,40.7667013631301,40.9813570965033,1194297.10062423,0.0,1.0
2021-06-02,45.78,45.81,45.5563,45.73,1075408,40.9455811409411,40.9724131076127,40.7455041094594,40.9008611964883,1202380.74214981,0.0,1.0
2021-06-03,45.33,45.45,45.19,45.42,1835977,40.5431016408663,40.6504295075529,40.4178857963986,40.6235975408812,2052749.64276812,0.0,1.0
2021-06-04,45.76,45.76,45.55,45.58,3687822,40.92769316316,40.92769316316,40.7398693964584,40.7667013631301,4123240.81025657,0.0,1.0
2021-06-07,45.53,45.53,45.29,45.49,1094065,40.7219814186773,40.7219814186773,40.5073256853041,40.6862054631151,1223240.56233553,0.0,1.0
2021-06-08,45.33,45.42,45.155,45.42,861533,40.5431016408663,40.6235975408812,40.3865818352817,40.6235975408812,963253.656218433,0.0,1.0
2021-06-09,45.1,45.35,45.09,45.3,1174992,40.3373898963836,40.5609896186474,40.3284459074931,40.5162696741946,1313722.56202306,0.0,1.0
2021-06-10,45.32,45.33,45.07,45.16,1302686,40.7359152589699,40.7449037663086,40.5112025755025,40.5920991415507,1449279.564352,0.225579,1.0
2021-06-11,45.16,45.2236,45.01,45.21,881828,40.5920991415507,40.6492660482249,40.4572715314703,40.6370416782442,981061.667718391,0.0,1.0
2021-06-14,45.26,45.34,45.13,45.23,947154,40.6819842149377,40.7538922736473,40.5651336195347,40.6550186929216,1053738.91827674,0.0,1.0
2021-06-15,45.02,45.14,44.9,45.14,617300,40.466260038809,40.5741221268734,40.3583979507447,40.5741221268734,686765.863051028,0.0,1.0
2021-06-16,44.42,45.0001,44.22,44.96,1231908,39.9269495984873,40.448372909205,39.7471794517133,40.4123289947768,1370536.79057098,0.0,1.0
2021-06-17,44.72,44.84,44.55,44.65,1460533,40.1966048186481,40.3044669067125,40.0438001938903,40.1336852672773,1624889.36701686,0.0,1.0
2021-06-18,44.41,44.74,44.3401,44.63,1725567,39.9179610911486,40.2145818333255,39.8551314248511,40.1157082525999,1919748.11276101,0.0,1.0
2021-06-21,44.64,44.64,44.18,44.35,1643123,40.1246967599386,40.1246967599386,39.7112254223586,39.8640300471164,1828026.54332414,0.0,1.0
2021-06-22,44.39,44.39,44.05,44.16,1083203,39.8999840764712,39.8999840764712,39.5943748269555,39.6932484076812,1205097.75336864,0.0,1.0
2021-06-23,44.63,44.9,44.615,44.68,1004492,40.1157082525999,40.3583979507447,40.1022254915918,40.1606507892933,1117529.26503783,0.0,1.0
2021-06-24,45.08,45.08,44.885,44.94,1472847,40.5201910828412,40.5201910828412,40.3449151897366,40.3943519800994,1638589.08326117,0.0,1.0
2021-06-25,45.33,45.47,45.1799,45.47,1906813,40.7449037663086,40.8707428690503,40.6099862711548,40.8707428690503,2121390.0463663,0.0,1.0
2021-06-28,45.49,45.49,45.2831,45.37,818378,40.8887198837277,40.8887198837277,40.7027476668901,40.7808577956634,910471.526764903,0.0,1.0
2021-06-29,45.38,45.38,45.0,45.15,1699667,40.7898463030021,40.7898463030021,40.4482830241316,40.5831106342121,1890933.53985801,0.0,1.0
2021-06-30,45.15,45.215,45.01,45.12,1427459,40.5831106342121,40.6415359319136,40.4572715314703,40.556145112196,1588093.49117926,0.0,1.0
2021-07-01,44.79,45.165,44.595,45.15,2836606,40.259524370019,40.5965933952201,40.0842484769144,40.5831106342121,3155814.30054386,0.0,1.0
2021-07-02,44.73,44.76,44.46,44.67,1109584,40.2055933259868,40.2325588480029,39.962903627842,40.1516622819547,1234447.45405413,0.0,1.0
2021-07-06,44.0,44.2999,43.857,44.22,1367812,39.549432290262,39.8189976253495,39.4208966353187,39.7471794517133,1521734.30855589,0.0,1.0
2021-07-07,44.09,44.2935,43.86,44.26,2867298,39.6303288563103,39.8132449806528,39.4235931875203,39.7831334810681,3189960.1256998,0.0,1.0
2021-07-08,43.13,43.3,42.9999,43.17,1734959,38.7674321517955,38.9202367765533,38.650491671319,38.8033861811503,1930197.01116661,0.0,1.0
2021-07-09,43.87,43.91,43.53,43.65,628857,39.432581694859,39.4685357242138,39.1269724453433,39.2348345334077,699623.39274369,0.0,1.0
2021-07-12,44.01,44.01,43.71,43.86,718825,39.5584207976007,39.5584207976007,39.2887655774398,39.4235931875203,799715.65123547,0.0,1.0
2021-07-13,43.97,44.229,43.95,44.02,1384600,39.5224667682459,39.7552691083182,39.5044897535685,39.5674093049394,1540411.49194955,0.0,1.0
2021-07-14,44.19,44.38,44.05,44.32,1099897,39.7202139296972,39.8909955691325,39.5943748269555,39.8370645251003,1223670.3587757,0.0,1.0
2021-07-15,44.24,44.42,44.125,44.23,1754624,39.7651564663907,39.9269495984873,39.6617886319957,39.756167959052,1952074.94846922,0.0,1.0
2021-07-16,43.92,44.383,43.8319,44.35,876370,39.4775242315525,39.8936921213341,39.3983354818985,39.8640300471164,974989.469305085,0.0,1.0
2021-07-19,43.16,43.34,42.995,43.34,1508123,38.7943976738116,38.9561908059081,38.6460873027231,38.9561908059081,1677834.7540614,0.0,1.0
2021-07-20,43.34,43.41,42.91,43.06,2094217,38.9561908059081,39.019110357279,38.5696849903442,38.7045126004246,2329882.95062552,0.0,1.0
2021-07-21,43.66,43.66,43.0916,43.19,1127540,39.2438230407464,39.2438230407464,38.7329162836149,38.8213631958277,1254424.07455784,0.0,1.0
2021-07-22,43.78,43.81,43.57,43.7856,1025120,39.3516851288107,39.3786506508268,39.1629264746981,39.3567186929204,1140478.57043718,0.0,1.0
2021-07-23,43.02,43.26,42.833,43.1675,22635931,38.6685585710698,38.8842827471985,38.5004734838362,38.8011390543156,25183192.433466,0.0,1.0
2021-07-26,42.15,42.38,42.07,42.16,6242181,37.8865584326033,38.0932941013933,37.8146503738937,37.895546939942,6944624.69105091,0.0,1.0
2021-07-27,41.29,41.34,40.75,41.2,2498739,37.1135468014754,37.1584893381689,36.6281674051859,37.0326502354272,2779926.52822657,0.0,1.0
2021-07-28,42.42,42.495,41.71,41.78,2754592,38.1292481307481,38.1966619357883,37.4910641097007,37.5539836610715,3064571.11976908,0.0,1.0
2021-07-29,42.71,42.85,42.535,42.85,1978297,38.3899148435703,38.515753946312,38.2326159651431,38.515753946312,2200918.26757858,0.0,1.0
2021-07-30,42.23,42.53,42.21,42.24,1432838,37.9584664913128,38.2281217114737,37.9404894766355,37.9674549986515,1594077.79958255,0.0,1.0
2021-08-02,42.66,42.86,42.59,42.67,2115989,38.3449723068768,38.5247424536507,38.2820527555059,38.3539608142155,2354104.9923724,0.0,1.0
2021-08-03,42.83,42.83,42.41,42.66,1137445,38.4977769316346,38.4977769316346,38.1202596234094,38.3449723068768,1265443.70176264,0.0,1.0
2021-08-04,43.04,43.33,42.96,43.16,1290796,38.6865355857472,38.9472022985694,38.6146275270377,38.7943976738116,1436051.56157916,0.0,1.0
2021-08-05,42.96,43.09,42.92,42.94,890703,38.6146275270377,38.7314781224407,38.5786734976829,38.5966505123603,990935.387197698,0.0,1.0
2021-08-06,42.57,42.86,42.445,42.79,1056925,38.2640757408285,38.5247424536507,38.1517193990948,38.4618229022798,1175862.64345571,0.0,1.0
2021-08-09,42.73,42.8613,42.67,42.76,849383,38.4078918582476,38.5259109596047,38.3539608142155,38.4348573802637,944965.574365579,0.0,1.0
2021-08-10,42.8,42.9,42.7,42.88,960167,38.4708114096185,38.5606964830055,38.3809263362316,38.5427194683281,1068216.2942299,0.0,1.0
2021-08-11,42.89,42.99,42.68,42.99,739145,38.5517079756668,38.6415930490537,38.3629493215542,38.6415930490537,822322.296848942,0.0,1.0
2021-08-12,42.48,42.54,42.31,42.5,1228459,38.1831791747802,38.2371102188124,38.0303745500224,38.2011561894576,1366699.66848826,0.0,1.0
2021-08-13,42.41,42.41,42.12,42.32,1536862,38.1202596234094,38.1202596234094,37.8595929105872,38.0393630573611,1709807.80466601,0.0,1.0
2021-08-16,41.99,42.08,41.78,42.08,802700,37.7427423151842,37.8236388812324,37.5539836610715,37.8236388812324,893029.253638522,0.0,1.0
2021-08-17,41.32,41.5,41.11,41.38,1506032,37.1405123234915,37.302305455588,36.9517536693789,37.1944433675237,1675508.45012549,0.0,1.0
2021-08-18,41.35,41.76,41.34,41.58,2258588,37.1674778455076,37.5360066463941,37.1584893381689,37.3742135142976,2512750.91057297,0.0,1.0
2021-08-19,40.79,40.9,40.5878,40.72,1775533,36.6641214345406,36.7629950152663,36.4823738161522,36.6012018831698,1975336.87529659,0.0,1.0
2021-08-20,40.74,40.775,40.41,40.41,1835002,36.6191788978472,36.6506386735326,36.3225581556702,36.3225581556702,2041498.02726448,0.0,1.0
2021-08-23,41.37,41.42,41.03,41.1,1198549,37.185454860185,37.2303973968785,36.8798456106693,36.9427651620402,1333423.84317827,0.0,1.0
2021-08-24,42.31,42.36,41.93,41.99,1559808,38.0303745500224,38.0753170867159,37.688811271152,37.7427423151842,1735335.95871359,0.0,1.0
2021-08-25,42.36,42.3685,42.1567,42.31,1153113,38.0753170867159,38.0829573179538,37.8925807325202,38.0303745500224,1282874.84957129,0.0,1.0
2021-08-26,41.89,42.1,41.88,42.06,715114,37.6528572417972,37.8416158959098,37.6438687344585,37.805661866555,795587.045828402,0.0,1.0
2021-08-27,42.46,42.46,42.08,42.16,827353,38.1652021601029,38.1652021601029,37.8236388812324,37.895546939942,920456.499421443,0.0,1.0
2021-08-30,42.57,42.625,42.35,42.52,634447,38.2640757408285,38.3135125311913,38.0663285793772,38.219133204135,705842.445350941,0.0,1.0
2021-08-31,43.16,43.24,43.09,43.17,1615533,38.7943976738116,38.8663057325211,38.7314781224407,38.8033861811503,1797331.79172593,0.0,1.0
2021-09-01,43.62,43.795,43.37,43.37,1241460,39.2078690113916,39.3651678898188,38.9831563279242,38.9831563279242,1381163.69406015,0.0,1.0
2021-09-02,43.44,43.67,43.37,43.56,1086347,39.0460758792951,39.2528115480851,38.9831563279242,39.1539379673594,1208595.5532608,0.0,1.0
2021-09-03,43.66,43.71,43.48,43.48,688996,39.2438230407464,39.2887655774398,39.0820299086498,39.0820299086498,766529.940999037,0.0,1.0
2021-09-07,43.97,44.07,43.75,43.75,1923372,39.5224667682459,39.6123518416329,39.3247196067946,39.3247196067946,2139812.4599841,0.0,1.0
2021-09-08,43.27,43.71,43.21,43.71,1243599,38.8932712545372,39.2887655774398,38.839340210505,39.2887655774398,1383543.39952113,0.0,1.0
2021-09-09,43.19,43.2599,42.97,43.06,1113108,38.8213631958277,38.8841928621251,38.6236160343763,38.7045126004246,1238368.01601977,0.0,1.0
2021-09-10,43.17,43.545,43.13,43.51,1191300,38.8033861811503,39.1404552063514,38.7674321517955,39.1089954306659,1325359.10036075,0.0,1.0
2021-09-13,43.29,43.39,43.05,43.21,1988248,38.9112482692146,39.0011333426016,38.6955240930859,38.839340210505,2211989.07124491,0.0,1.0
2021-09-14,42.96,43.2,42.88,43.19,1156896,38.6146275270377,38.8303517031664,38.5427194683281,38.8213631958277,1287083.55726597,0.0,1.0
2021-09-15,42.93,42.945,42.62,42.77,964667,38.5876620050216,38.6011447660296,38.309018277522,38.4438458876024,1073222.68720532,0.0,1.0
2021-09-16,42.44,42.479,42.165,42.24,1024194,38.1472251454255,38.1822803240464,37.9000411936113,37.9674549986515,1139448.36601601,0.0,1.0
2021-09-17,42.25,42.51,42.19,42.47,965166,37.9764435059902,38.2101446967963,37.9225124619581,38.1741906674416,1073777.84055971,0.0,1.0
2021-09-20,41.15,41.5,40.81,41.31,1489096,36.9877076987337,37.302305455588,36.682098449218,37.1315238161528,1656666.61202954,0.0,1.0
2021-09-21,41.45,41.56,41.26,41.42,1351138,37.2573629188946,37.3562364996202,37.0865812794593,37.2303973968785,1503183.95378429,0.0,1.0
2021-09-22,41.98,42.25,41.76,41.76,1142045,37.7337538078455,37.9764435059902,37.5360066463941,37.5360066463941,1270561.34791529,0.0,1.0
2021-09-23,42.23,42.3161,42.05,42.13,1012584,37.9584664913128,38.035857539499,37.7966733592163,37.8685814179259,1126531.87213942,0.0,1.0
2021-09-24,41.77,41.94,41.77,41.89,812773,37.5449951537328,37.6977997784907,37.5449951537328,37.6528572417972,904235.786181069,0.0,1.0
2021-09-27,42.08,42.18,41.71,41.8,1025610,37.8236388812324,37.9135239546194,37.4910641097007,37.5719606757489,1141023.71100561,0.0,1.0
2021-09-28,41.53,41.88,41.39,41.8,1585912,37.3292709776041,37.6438687344585,37.2034318748624,37.5719606757489,1764377.48809814,0.0,1.0
2021-09-29,41.14,41.5017,41.105,41.39,1275330,36.978719191395,37.3038335018356,36.9472594157096,37.2034318748624,1418845.14518851,0.0,1.0
2021-09-30,41.44,41.71,41.3308,41.52,948911,37.2483744115559,37.4910641097007,37.1502199114173,37.3202824702654,1055693.6366007,0.0,1.0
2021-10-01,41.32,41.53,40.99,41.44,11040040,37.1405123234915,37.3292709776041,36.8438915813146,37.2483744115559,12282395.267646,0.0,1.0
2021-10-04,40.68,41.05,40.43,40.98,3634130,36.565247853815,36.8978226253467,36.3405351703476,36.8349030739759,4043085.08972887,0.0,1.0
2021-10-05,41.0,41.15,40.78,40.8,2139519,36.8528800886533,36.9877076987337,36.6551329272019,36.6731099418793,2380282.864975,0.0,1.0
2021-10-06,40.84,40.889,40.37,40.54,4238958,36.7090639712341,36.7531076571937,36.2866041263154,36.4394087510732,4715975.45651557,0.0,1.0
2021-10-07,41.62,41.82,41.39,41.43,1217228,37.4101675436524,37.5899376904263,37.2034318748624,37.2393859042172,1354204.82415337,0.0,1.0
2021-10-08,41.7,41.83,41.6,41.73,1556880,37.482075602362,37.598926197765,37.392190528975,37.5090411243781,1732078.46568424,0.0,1.0
2021-10-11,41.61,42.05,41.61,41.9,1090693,37.4011790363137,37.7966733592163,37.4011790363137,37.6618457491359,1213430.61634329,0.0,1.0
2021-10-12,41.47,41.735,41.4304,41.71,1245648,37.275339933572,37.5135353780474,37.2397454445107,37.4910641097007,1385822.97712261,0.0,1.0
2021-10-13,42.13,42.14,41.75,41.83,1088582,37.8685814179259,37.8775699252646,37.5270181390554,37.598926197765,1211082.06177193,0.0,1.0
2021-10-14,42.26,42.33,42.1,42.33,872247,37.9854320133289,38.0483515646998,37.8416158959098,38.0483515646998,970402.500807826,0.0,1.0
2021-10-15,42.76,42.855,42.44,42.47,1074203,38.4348573802637,38.5202481999813,38.1472251454255,38.1741906674416,1195084.96741779,0.0,1.0
2021-10-18,42.73,42.87,42.5501,42.61,752638,38.4078918582476,38.5337309609894,38.2461886112245,38.3000297701833,837333.688052811,0.0,1.0
2021-10-19,43.27,43.35,42.98,43.06,1398502,38.8932712545372,38.9651793132468,38.632604541715,38.7045126004246,1555877.90864829,0.0,1.0
2021-10-20,43.37,43.44,43.24,43.39,1655871,38.9831563279242,39.0460758792951,38.8663057325211,39.0011333426016,1842209.09835764,0.0,1.0
2021-10-21,42.89,42.985,42.775,42.87,9534185,38.5517079756668,38.6370987953844,38.4483401412718,38.5337309609894,10607083.7356442,0.0,1.0
2021-10-22,42.81,43.13,42.6627,42.96,2522167,38.4797999169572,38.7674321517955,38.3473992038582,38.6146275270377,2805990.92258841,0.0,1.0
2021-10-25,43.05,43.12,42.82,43.02,1086049,38.6955240930859,38.7584436444568,38.4887884242959,38.6685585710698,1208264.01879266,0.0,1.0
2021-10-26,42.77,43.2,42.74,43.16,1810818,38.4438458876024,38.8303517031664,38.4168803655863,38.7943976738116,2014592.55888278,0.0,1.0
2021-10-27,42.43,42.75,42.405,42.58,1220555,38.1382366380868,38.425868872925,38.11576536974,38.2730642481672,1357906.21735987,0.0,1.0
2021-10-28,42.47,42.47,42.16,42.23,1654696,38.1741906674416,38.1741906674416,37.895546939942,37.9584664913128,1840901.87352516,0.0,1.0
2021-10-29,41.87,41.955,41.62,41.89,2112237,37.6348802271198,37.7112825394987,37.4101675436524,37.6528572417972,2349930.77316267,0.0,1.0
2021-11-01,42.15,42.17,41.76,41.81,1198110,37.8865584326033,37.9045354472807,37.5360066463941,37.5809491830876,1332935.44173022,0.0,1.0
2021-11-02,41.77,41.91,41.7513,41.91,1007759,37.5449951537328,37.6708342564746,37.5281866450095,37.6708342564746,1121163.90633799,0.0,1.0
2021-11-03,42.07,42.0799,41.6,41.76,911883,37.8146503738937,37.823548996159,37.392190528975,37.5360066463941,1014498.81013537,0.0,1.0
2021-11-04,41.92,42.09,41.7861,42.06,812121,37.6798227638133,37.8326273885711,37.5594666505481,37.805661866555,903510.415465517,0.0,1.0
2021-11-05,41.88,42.07,41.71,42.06,824887,37.6438687344585,37.8146503738937,37.4910641097007,37.805661866555,917712.996070911,0.0,1.0
2021-11-08,42.21,42.269,42.07,42.11,818499,37.9404894766355,37.9935216699338,37.8146503738937,37.8506044032485,910606.143109352,0.0,1.0
2021-11-09,42.08,42.39,42.03,42.25,1321412,37.8236388812324,38.102282608732,37.7786963445389,37.9764435059902,1470112.8343204,0.0,1.0
2021-11-10,41.9,42.35,41.8,42.17,1127896,37.6618457491359,38.0663285793772,37.5719606757489,37.9045354472807,1254820.13586879,0.0,1.0
2021-11-11,42.61,42.6961,42.42,42.43,724331,38.3000297701833,38.3774208183695,38.1292481307481,38.1382366380868,805841.251173844,0.0,1.0
2021-11-12,42.65,42.675,42.45,42.51,764704,38.3359837995381,38.3584550678848,38.1562136527642,38.2101446967963,850757.496417582,0.0,1.0
2021-11-15,42.51,42.75,42.4799,42.73,808075,38.2101446967963,38.425868872925,38.1830892897069,38.4078918582476,899009.111914726,0.0,1.0
2021-11-16,42.54,42.66,42.41,42.58,1544152,38.2371102188124,38.3449723068768,38.1202596234094,38.2730642481672,1717918.1612862,0.0,1.0
2021-11-17,42.38,42.68,42.255,42.68,1771440,38.0932941013933,38.3629493215542,37.9809377596596,38.3629493215542,1970783.28275249,0.0,1.0
2021-11-18,41.94,42.01,41.71,42.0,1382184,37.6977997784907,37.7607193298615,37.4910641097007,37.7517308225228,1537723.61518763,0.0,1.0
2021-11-19,41.78,42.04,41.78,41.93,1177853,37.5539836610715,37.7876848518776,37.5539836610715,37.688811271152,1310398.88561841,0.0,1.0
2021-11-22,41.5,41.87,41.49,41.74,3106595,37.302305455588,37.6348802271198,37.2933169482494,37.5180296317168,3456185.64121985,0.0,1.0
2021-11-23,41.46,41.645,41.25,41.49,1553770,37.2663514262333,37.4326388119991,37.0775927721207,37.2933169482494,1728618.49187234,0.0,1.0
2021-11-24,41.35,41.38,41.095,41.23,1072875,37.1674778455076,37.1944433675237,36.9382709083709,37.0596157574433,1193607.52522416,0.0,1.0
2021-11-26,40.09,40.31,39.83,40.31,1435846,36.0349259208319,36.2326730822832,35.8012247300258,36.2326730822832,1597424.29515368,0.0,1.0
2021-11-29,40.12,40.43,40.03,40.37,2004992,36.061891442848,36.3405351703476,35.9809948767997,36.2866041263154,2230617.30324058,0.0,1.0
2021-11-30,40.1,40.41,39.78,40.19,3259801,36.0439144281706,36.3225581556702,35.7562821933324,36.1248109942189,3626632.18392938,0.0,1.0
2021-12-01,40.25,41.025,40.2,40.78,3149943,36.1787420382511,36.875351357,36.1337995015576,36.6551329272019,3504411.66848622,0.0,1.0
2021-12-02,40.65,40.99,40.44,40.71,3447818,36.5382823317989,36.8438915813146,36.3495236776863,36.5922133758311,3835807.07016502,0.0,1.0
2021-12-03,40.11,40.72,39.925,40.67,3806882,36.0529029355093,36.6012018831698,35.8866155497434,36.5562593464763,4235277.17846011,0.0,1.0
2021-12-06,40.39,40.41,39.9,40.11,2273729,36.3045811409928,36.3225581556702,35.8641442813967,36.0529029355093,2529595.75413762,0.0,1.0
2021-12-07,41.04,41.05,40.84,40.84,1881682,36.888834118008,36.8978226253467,36.7090639712341,36.7090639712341,2093431.01039622,0.0,1.0
2021-12-08,41.17,41.27,40.9,40.98,1361705,37.0056847134111,37.095569786798,36.7629950152663,36.8349030739759,1514940.07702236,0.0,1.0
2021-12-09,40.92,41.1321,40.87,41.02,2207918,36.7809720299437,36.9716182705974,36.7360294932502,36.8708571033306,2456378.92566969,0.0,1.0
2021-12-10,40.95,41.01,40.815,40.95,1181080,36.8079375519598,36.861868595992,36.6865927028874,36.8079375519598,1313989.02564767,0.0,1.0
2021-12-13,39.42,39.81,39.3535,39.8,2678061,36.1793038199597,36.5372421378132,36.1182707478129,36.5280642322272,2917943.50563923,0.830625,1.0
2021-12-14,39.36,39.451,39.18,39.22,2506683,36.1242363864438,36.2077553272763,35.959034085896,35.99574570824,2731214.62899697,0.0,1.0
2021-12-15,39.25,39.2563,38.67,39.18,3257986,36.023279424998,36.0290615055171,35.4909609010107,35.959034085896,3549814.24626381,0.0,1.0
2021-12-16,39.28,39.675,39.2,39.57,1980914,36.0508131417559,36.4133404124024,35.977389897068,36.3169724037495,2158350.81483574,0.0,1.0
2021-12-17,39.09,39.23,38.92,39.14,2247977,35.8764329356222,36.004923613826,35.7204085406604,35.9223224635521,2449335.50355139,0.0,1.0
2021-12-20,38.5,38.6,38.29,38.6,3886421,35.3349365060489,35.4267155619088,35.1422004887432,35.4267155619088,4234540.18303912,0.0,1.0
2021-12-21,39.14,39.15,38.79,38.84,1642499,35.9223224635521,35.9315003691381,35.6010957680426,35.6469852959725,1789622.898832,0.0,1.0
2021-12-22,39.34,39.34,38.94,39.0,2054272,36.1058805752718,36.1058805752718,35.7387643518324,35.7938317853483,2238279.72597208,0.0,1.0
2021-12-23,39.51,39.58,39.2469,39.33,1277835,36.2619049702336,36.3261503093355,36.0204342742663,36.0967026696858,1392294.77578311,0.0,1.0
2021-12-27,39.7,39.73,39.44,39.44,1532512,36.4362851763674,36.4638188931253,36.1976596311317,36.1976596311317,1669784.01078772,0.0,1.0
2021-12-28,39.56,39.68,39.51,39.63,1383834,36.3077944981635,36.4179293651954,36.2619049702336,36.3720398372655,1507788.44588781,0.0,1.0
2021-12-29,39.39,39.5464,39.225,39.48,1450420,36.1517701032018,36.2953125465666,36.000334661033,36.2343712534756,1580338.76728321,0.0,1.0
2021-12-30,39.84,39.935,39.33,39.33,1932557,36.5647758545712,36.651965957638,36.0967026696858,36.0967026696858,2105662.32338532,0.0,1.0
2021-12-31,39.75,40.1,39.7,39.82,2180593,36.4821747042973,36.8034013998068,36.4362851763674,36.5464200433992,2375915.70273879,0.0,1.0
2022-01-03,39.98,40.0275,39.655,39.89,1786427,36.693266532775,36.7368615843084,36.3949846012304,36.6106653825011,1946442.9910105,0.0,1.0
2022-01-04,39.83,40.07,39.74,40.03,3032294,36.5555979489852,36.7758676830489,36.4729967987113,36.7391560607049,3303906.29059188,0.0,1.0
2022-01-05,39.16,39.86,39.12,39.6,1618421,35.9406782747241,36.5831316657431,35.9039666523801,36.3445061205075,1763388.15521384,0.0,1.0
2022-01-06,39.3,39.5,39.09,39.26,1421805,36.0691689529279,36.2527270646476,35.8764329356222,36.0324573305839,1549160.6300362,0.0,1.0
2022-01-07,39.68,39.75,39.37,39.57,1735633,36.4179293651954,36.4821747042973,36.1334142920298,36.3169724037495,1891099.20966069,0.0,1.0
2022-01-10,39.72,39.84,39.43,39.73,2647515,36.4546409875393,36.5647758545712,36.1884817255457,36.4638188931253,2884661.40253431,0.0,1.0
2022-01-11,40.7,40.71,40.06,40.17,2978999,37.354075734966,37.363253640552,36.7666897774629,36.8676467389087,3245837.48665761,0.0,1.0
2022-01-12,41.37,41.405,41.07,41.15,1647147,37.9689954092271,38.0011180787781,37.6936582416475,37.7670814863354,1794687.23508656,0.0,1.0
2022-01-13,40.81,41.26,40.81,41.19,1055629,37.4550326964119,37.8680384477813,37.4550326964119,37.8037931086794,1150185.0723021,0.0,1.0
2022-01-14,40.84,40.89,40.611,40.77,1050921,37.4825664131698,37.5284559410998,37.2723923752507,37.4183210740679,1145055.36165527,0.0,1.0
2022-01-18,40.13,40.345,40.09,40.19,3383287,36.8309351165648,37.0282600866635,36.7942234942208,36.8860025500807,3686338.85836194,0.0,1.0
2022-01-19,40.3,40.49,40.2358,40.41,1736732,36.9869595115266,37.1613397176603,36.9280373576645,37.0879164729724,1892296.65061245,0.0,1.0
2022-01-20,40.5,41.179,40.48,40.89,1560909,37.1705176232463,37.7936974125348,37.1521618120743,37.5284559410998,1700724.62107615,0.0,1.0
2022-01-21,39.88,40.51,39.88,40.45,1363490,36.6014874769151,37.1796955288323,36.6014874769151,37.1246280953164,1485622.16861529,0.0,1.0
2022-01-24,39.45,39.495,38.55,39.28,11945957,36.2068375367177,36.2481381118546,35.3808260339789,36.0508131417559,13015994.6494107,0.0,1.0
2022-01-25,39.45,39.665,39.02,39.31,3359801,36.2068375367177,36.4041625068164,35.8121875965203,36.0783468585139,3660749.14208085,0.0,1.0
2022-01-26,38.98,39.72,38.855,39.64,2276755,35.7754759741763,36.4546409875393,35.6607521543515,36.3812177428514,2480691.24123074,0.0,1.0
2022-01-27,38.48,38.98,38.47,38.89,9993160,35.316580694877,35.7754759741763,35.307402789291,35.6928748239024,10888279.3643661,0.0,1.0
2022-01-28,38.72,38.72,38.15,38.54,3430080,35.5368504289407,35.5368504289407,35.0137098105394,35.3716481283929,3737323.2573205,0.0,1.0
2022-01-31,39.9,39.965,39.13,39.15,2561983,36.6198432880871,36.679499674396,35.9131445579661,35.9315003691381,2791468.02720629,0.0,1.0
2022-02-01,40.08,40.08,39.665,39.99,2066492,36.7850455886349,36.7850455886349,36.4041625068164,36.702444438361,2251594.31053117,0.0,1.0
2022-02-02,40.08,40.3,39.8,40.3,2541157,36.7850455886349,36.9869595115266,36.5280642322272,36.9869595115266,2768776.57564919,0.0,1.0
2022-02-03,39.65,39.84,39.52,39.63,2697711,36.3903956484374,36.5647758545712,36.2710828758196,36.3720398372655,2939353.61910782,0.0,1.0
2022-02-04,39.75,39.93,39.42,39.51,2621937,36.4821747042973,36.647377004845,36.1793038199597,36.2619049702336,2856792.29910939,0.0,1.0
2022-02-07,39.67,39.8799,39.55,39.67,1564608,36.4087514596094,36.6013956978593,36.2986165925776,36.4087514596094,1704754.95235963,0.0,1.0
2022-02-08,40.01,40.01,39.56,39.6,1384142,36.7208002495329,36.7208002495329,36.3077944981635,36.3445061205075,1508124.0344348,0.0,1.0
2022-02-09,40.58,40.58,40.27,40.36,2954715,37.2439408679342,37.2439408679342,36.9594257947686,37.0420269450425,3219378.29095932,0.0,1.0
2022-02-10,40.31,40.85,40.235,40.33,3048284,36.9961374171125,37.4917443187558,36.9273031252176,37.0144932282845,3321328.56613198,0.0,1.0
2022-02-11,39.7,40.495,39.63,40.38,1707492,36.4362851763674,37.1659286704533,36.3720398372655,37.0603827562145,1860437.53011262,0.0,1.0
2022-02-14,39.48,39.68,39.25,39.56,1915231,36.2343712534756,36.4179293651954,36.023279424998,36.3077944981635,2086784.37804401,0.0,1.0
2022-02-15,40.42,40.44,40.05,40.1,1843890,37.0970943785584,37.1154501897304,36.7575118718769,36.8034013998068,2009053.13606117,0.0,1.0
2022-02-16,40.64,40.815,40.3,40.4,2288755,37.2990083014501,37.4596216492049,36.9869595115266,37.0787385673864,2493766.11968484,0.0,1.0
2022-02-17,40.15,40.54,40.1,40.48,2428097,36.8492909277368,37.2072292455902,36.8034013998068,37.1521618120743,2645589.42914746,0.0,1.0
2022-02-18,39.73,40.1,39.68,40.1,1531032,36.4638188931253,36.8034013998068,36.4179293651954,36.8034013998068,1668171.44244505,0.0,1.0
2022-02-22,39.14,39.38,38.855,39.07,5123343,35.9223224635521,36.1425921976158,35.6607521543515,35.8580771244502,5582257.25030617,0.0,1.0
2022-02-23,38.67,39.31,38.59,39.31,2054775,35.4909609010107,36.0783468585139,35.4175376563228,36.0783468585139,2238827.78129395,0.0,1.0
2022-02-24,37.85,37.85,36.61,36.73,4616740,34.7383726429598,34.7383726429598,33.6003123502975,33.7104472173293,5030276.19618256,0.0,1.0
2022-02-25,38.52,38.52,37.815,38.04,2153527,35.3532923172209,35.3532923172209,34.7062499734089,34.9127528490936,2346425.31438557,0.0,1.0
2022-02-28,37.92,37.98,37.47,37.6,2280264,34.8026179820617,34.8576854155776,34.3896122306923,34.5089250033101,2484514.55360536,0.0,1.0
2022-03-01,37.29,37.9099,37.12,37.62,2400789,34.2244099301446,34.7933482974199,34.0683855351828,34.5272808144821,2615835.36407874,0.0,1.0
2022-03-02,37.38,37.545,37.025,37.38,1672006,34.3070110804184,34.4584465225872,33.9811954321159,34.3070110804184,1821772.93537743,0.0,1.0
2022-03-03,36.77,37.3097,36.66,37.27,4319988,33.7471588396732,34.2424904041489,33.6462018782274,34.2060541189726,4706943.16859826,0.0,1.0
2022-03-04,35.94,36.26,35.763,36.26,1440624,32.9853926760363,33.2790856547879,32.8229437471644,33.2790856547879,1569665.30817185,0.0,1.0
2022-03-07,34.59,35.46,34.56,35.39,1701659,31.7463754219281,32.544853207909,31.7188417051702,32.4806078688071,1854082.04961073,0.0,1.0
2022-03-08,34.77,35.2,34.44,34.74,4120542,31.9115777224759,32.3062276626733,31.6087068381383,31.8840440057179,4489632.15125185,0.0,1.0
2022-03-09,35.73,35.79,35.16,35.16,1978542,32.7926566587306,32.8477240922465,32.2695160403294,32.2695160403294,2155766.34719465,0.0,1.0
2022-03-10,35.13,35.3,34.91,35.26,2875499,32.2419823235714,32.3980067185332,32.0400684006797,32.3612950961892,3133066.65999098,0.0,1.0
2022-03-11,34.4,35.37,34.4,35.3,4112275,31.5719952157944,32.4622520576351,31.5719952157944,32.3980067185332,4480624.64957017,0.0,1.0
2022-03-14,33.66,34.325,33.565,34.11,3651087,30.8928302024314,31.5031609238995,30.8056400993645,31.3058359538008,3978126.56252931,0.0,1.0
2022-03-15,33.81,33.845,33.12,33.32,2774312,31.0304987862212,31.0626214557721,30.3972233007881,30.5807814125078,3022816.01614637,0.0,1.0
2022-03-16,36.48,36.505,35.16,35.38,2856314,33.4809995776796,33.5039443416446,32.2695160403294,32.4714299632211,3112163.19806248,0.0,1.0
2022-03-17,36.35,36.385,35.86,36.18,3408001,33.3616868050618,33.3938094746128,32.9119694313484,33.2056624101,3713266.57053816,0.0,1.0
2022-03-18,36.86,36.92,35.95,36.07,1838708,33.8297599899471,33.884827423463,32.9945705816223,33.1047054486542,2003406.96771541,0.0,1.0
2022-03-21,36.29,36.445,36.03,36.37,2547644,33.3066193715459,33.4488769081287,33.0679938263102,33.3800426162338,2775844.63702684,0.0,1.0
2022-03-22,36.91,37.055,36.75,36.83,3051638,33.8756495178771,34.0087291488739,33.7288030285013,33.8022262731892,3324982.99465989,0.0,1.0
2022-03-23,36.75,37.1,36.54,36.73,2020525,33.7288030285013,34.0500297240108,33.5360670111955,33.7104472173293,2201509.89903953,0.0,1.0
2022-03-24,37.0,37.08,36.67,37.07,1784392,33.9582506681509,34.0316739128388,33.6553797838134,34.0224960072528,1944225.70953933,0.0,1.0
2022-03-25,36.67,36.7,36.43,36.62,1435756,33.6553797838134,33.6829135005713,33.4351100497497,33.6094902558834,1564361.2658123,0.0,1.0
2022-03-28,36.84,36.84,36.5,36.68,1504650,33.8114041787751,33.8114041787751,33.4993553888516,33.6645576893994,1639426.32216371,0.0,1.0
2022-03-29,37.46,37.54,37.26,37.39,1710782,34.3804343251063,34.4538575697942,34.1968762133866,34.3161889860044,1864022.22595546,0.0,1.0
2022-03-30,37.31,37.63,37.2475,37.42,1097676,34.2427657413165,34.5364587200681,34.1854038314041,34.3437227027624,1195998.35683207,0.0,1.0
2022-03-31,36.73,37.19,36.73,37.19,3481536,33.7104472173293,34.1326308742847,33.7104472173293,34.1326308742847,3793388.33613169,0.0,1.0
2022-04-01,37.35,37.55,37.12,37.39,2455763,34.2794773636605,34.4630354753802,34.0683855351828,34.3161889860044,2675733.5614234,0.0,1.0
2022-04-04,38.05,38.09,37.733,37.84,1912659,34.9219307546795,34.9586423770235,34.6309911476038,34.7291947373738,2083981.99576202,0.0,1.0
2022-04-05,37.34,37.94,37.275,37.94,1624350,34.2702994580745,34.8209737932337,34.2106430717656,34.8209737932337,1769848.23474338,0.0,1.0
2022-04-06,36.86,37.09,36.65,37.08,5535871,33.8297599899471,34.0408518184248,33.6370239726414,34.0316739128388,6031736.70521566,0.0,1.0
2022-04-07,36.47,36.64,36.29,36.56,3476485,33.4718216720936,33.6278460670554,33.3066193715459,33.5544228223675,3787884.90187572,0.0,1.0
2022-04-08,36.46,36.67,36.43,36.55,1183232,33.4626437665077,33.6553797838134,33.4351100497497,33.5452449167815,1289217.881917,0.0,1.0
2022-04-11,36.04,36.325,36.02,36.26,2550013,33.0771717318962,33.3387420410968,33.0588159207242,33.2790856547879,2778425.83594832,0.0,1.0
2022-04-12,35.85,36.32,35.85,36.32,2172871,32.9027915257625,33.3341530883038,32.9027915257625,33.3341530883038,2367502.01845358,0.0,1.0
2022-04-13,36.29,36.36,36.01,36.01,1223118,33.3066193715459,33.3708647106478,33.0496380151382,33.0496380151382,1332676.59875202,0.0,1.0
2022-04-14,35.81,36.11,35.78,36.09,2445938,32.8660799034185,33.1414170709981,32.8385461866606,33.1230612598261,2665028.5046891,0.0,1.0
2022-04-18,35.64,35.81,35.45,35.61,2038055,32.7100555084567,32.8660799034185,32.535675302323,32.6825217916988,2220610.11731457,0.0,1.0
2022-04-19,35.46,35.46,35.13,35.23,1727209,32.544853207909,32.544853207909,32.2419823235714,32.3337613794313,1881920.64498591,0.0,1.0
2022-04-20,35.29,35.55,35.165,35.5,1787578,32.3888288129472,32.6274543581829,32.2741049931224,32.5815648302529,1947697.08976889,0.0,1.0
2022-04-21,34.51,35.255,34.46,35.2,2427776,31.6729521772402,32.3567061433963,31.6270626493103,32.3062276626733,2645239.67614882,0.0,1.0
2022-04-22,34.28,34.88,34.28,34.87,1697012,31.4618603487625,32.0125346839217,31.4618603487625,32.0033567783358,1849018.80292937,0.0,1.0
2022-04-25,34.09,34.14,33.7,33.74,8403751,31.2874801426288,31.3333696705587,30.9295418247753,30.9662534471193,9156501.90696148,0.0,1.0
2022-04-26,33.35,33.92,33.35,33.9,2259050,30.6083151292658,31.131455747667,30.6083151292658,31.113099936495,2461400.34764492,0.0,1.0
2022-04-27,33.73,33.9,33.515,33.6,3317897,30.9570755415333,31.113099936495,30.7597505714346,30.8377627689154,3615091.66651912,0.0,1.0
2022-04-28,34.16,34.22,33.64,33.96,2314067,31.3517254817307,31.4067929152466,30.8744743912594,31.168167370011,2521345.39663736,0.0,1.0
2022-04-29,34.33,35.0,34.32,34.83,2181953,31.5077498766925,32.1226695509536,31.4985719711065,31.9666451559918,2377397.52229693,0.0,1.0
2022-05-02,34.26,34.41,33.865,34.25,3793407,31.4435045375906,31.5811731213804,31.0809772669441,31.4343266320046,4133194.62099496,0.0,1.0
2022-05-03,34.52,34.5465,34.3299,34.44,1887435,31.6821300828262,31.7064515326291,31.5076580976366,31.6087068381383,2056498.6012515,0.0,1.0
2022-05-04,34.82,34.95,33.95,34.18,2644651,31.9574672504058,32.0767800230237,31.158989464425,31.3700812929027,2881540.8648766,0.0,1.0
2022-05-05,33.48,34.13,33.2,34.09,2262457,30.7276279018836,31.3241917649727,30.470646545476,31.2874801426288,2465112.52355268,0.0,1.0
2022-05-06,33.05,33.325,32.89,33.24,2416437,30.3329779616862,30.5853703653008,30.1861314723104,30.5073581678199,2632885.00558289,0.0,1.0
2022-05-09,32.14,32.64,32.12,32.5,1806337,29.4977885533614,29.9566838326607,29.4794327421894,29.8281931544569,1968136.39351226,0.0,1.0
2022-05-10,32.37,32.74,32.0685,32.67,3401754,29.7088803818391,30.0484628885206,29.4321665284216,29.9842175494187,3706460.00672959,0.0,1.0
2022-05-11,32.14,32.835,32.1158,32.69,2151154,29.4977885533614,30.1356529915875,29.4755780218433,30.0025733605906,2343839.75717127,0.0,1.0
2022-05-12,31.94,32.22,31.59,31.87,1579220,29.3142304416416,29.5712117980493,28.9930037461321,29.2499851025397,1720675.79602391,0.0,1.0
2022-05-13,32.8,32.8119,32.28,32.31,1524019,30.1035303220365,30.1144520296838,29.6262792315652,29.6538129483232,1660530.26556183,0.0,1.0
2022-05-16,32.69,32.835,32.49,32.6,2498672,30.0025733605906,30.1356529915875,29.8190152488709,29.9199722103168,2722486.05805566,0.0,1.0
2022-05-17,33.49,33.61,33.26,33.53,1843361,30.7368058074696,30.8469406745014,30.5257139789919,30.7735174298135,2008476.75183599,0.0,1.0
2022-05-18,32.62,33.35,32.54,33.25,49535108,29.9383280214887,30.6083151292658,29.8649047768008,30.5165360734059,53972126.3592345,0.0,1.0
2022-05-19,33.02,33.16,32.7,32.71,11473011,30.3054442449282,30.433934923132,30.0117512661766,30.0209291717626,12500685.3606312,0.0,1.0
2022-05-20,33.09,33.44,32.71,33.33,4530657,30.3696895840301,30.6909162795397,30.0209291717626,30.5899593180938,4936482.46601885,0.0,1.0
2022-05-23,33.41,33.5099,33.22,33.36,3473463,30.6633825627817,30.7550698395857,30.4890023566479,30.6174930348518,3784592.21165169,0.0,1.0
2022-05-24,32.76,32.9,32.49,32.89,3133633,30.0668186996926,30.1953093778964,29.8190152488709,30.1861314723104,3414322.54956357,0.0,1.0
2022-05-25,32.89,33.0,32.605,32.68,2309517,30.1861314723104,30.2870884337562,29.9245611631098,29.9933954550047,2516387.83855685,0.0,1.0
2022-05-26,33.41,33.46,32.81,32.82,1579835,30.6633825627817,30.7092720907116,30.1127082276225,30.1218861332085,1721345.88354468,0.0,1.0
2022-05-27,33.83,33.87,33.57,33.61,2230083,31.0488545973931,31.0855662197371,30.8102290521575,30.8469406745014,2429838.68062992,0.0,1.0
2022-05-31,34.4,34.79,34.4,34.76,5703554,31.5719952157944,31.9299335336479,31.5719952157944,31.9023998168899,6214439.60886725,0.0,1.0
2022-06-01,34.04,34.6,33.9381,34.54,4957024,31.2415906146989,31.7555533275141,31.1480677567777,31.7004858939982,5401040.52450552,0.0,1.0
2022-06-02,34.66,34.665,34.11,34.19,3652982,31.81062076103,31.815209713823,31.3058359538008,31.3792591984887,3980191.30375186,0.0,1.0
2022-06-03,34.03,34.32,33.985,34.26,2230277,31.2324127091129,31.4985719711065,31.1911121339759,31.4435045375906,2430050.05783159,0.0,1.0
2022-06-06,34.22,34.74,34.18,34.58,1433064,31.4067929152466,31.8840440057179,31.3700812929027,31.7371975163421,1561428.13474576,0.0,1.0
2022-06-07,34.36,34.39,33.975,34.06,1962285,31.5352835934504,31.5628173102084,31.1819342283899,31.2599464258708,2138053.15560896,0.0,1.0
2022-06-08,34.51,34.65,34.39,34.47,1854640,31.6729521772402,31.8014428554441,31.5628173102084,31.6362405548963,2020766.04800964,0.0,1.0
2022-06-09,33.48,34.05,33.48,33.94,2100684,30.9810913670801,31.5085472236881,30.9810913670801,31.4067574969743,2270123.39516006,0.276167,1.0
2022-06-10,33.1,33.49,33.06,33.41,1511516,30.6294541293415,30.9903449785996,30.5924396832637,30.9163160864441,1633433.60246413,0.0,1.0
2022-06-13,31.96,32.47,31.86,32.29,3282167,29.5745424161255,30.0464766036168,29.4820063009311,29.8799115962669,3546903.81491091,0.0,1.0
2022-06-14,32.46,32.5694,32.225,32.37,1658912,30.0372229920974,30.1384575021201,29.8197631213906,29.9539404884225,1792718.43919017,0.0,1.0
2022-06-15,32.96,33.1882,32.4,32.56,2450754,30.4999035680693,30.7110709829429,29.9817013229808,30.1297591072918,2648429.74535061,0.0,1.0
2022-06-16,31.92,32.08,31.7,31.91,1799043,29.5375279700477,29.6855857543587,29.3339485166201,29.5282743585283,1944152.2871593,0.0,1.0
2022-06-17,32.07,32.32,31.87,32.14,2031876,29.6763321428393,29.9076724308253,29.4912599124505,29.7411074234754,2195765.40006219,0.0,1.0
2022-06-21,32.62,32.73,32.5,32.52,1489648,30.1852807764084,30.2870705031222,30.0742374381752,30.092744661214,1609801.7480751,0.0,1.0
2022-06-22,32.01,32.22,31.87,31.88,1172129,29.6208104737227,29.8151363156309,29.4912599124505,29.50051352397,1266671.93402033,0.0,1.0
2022-06-23,32.15,32.275,31.87,32.11,1419414,29.7503610349948,29.8660311789878,29.4912599124505,29.7133465889171,1533902.73302302,0.0,1.0
2022-06-24,32.9,32.91,32.47,32.47,1449516,30.4443818989527,30.4536355104721,30.0464766036168,30.0464766036168,1566432.7348896,0.0,1.0
2022-06-27,32.87,33.08,32.83,33.07,1143598,30.4166210643944,30.6109469063026,30.3796066183166,30.6016932947831,1235839.64768535,0.0,1.0
2022-06-28,32.63,33.26,32.63,33.09,3306534,30.1945343879279,30.7775119136525,30.1945343879279,30.620200517822,3573236.23652685,0.0,1.0
2022-06-29,32.51,32.605,32.37,32.5,1973292,30.0834910496946,30.1714003591293,29.9539404884225,30.0742374381752,2132456.06415919,0.0,1.0
2022-06-30,32.31,32.36,31.82,32.01,1660929,29.8984188193058,29.944686876903,29.4449918548533,29.6208104737227,1794898.12870465,0.0,1.0
2022-07-01,32.08,32.1,31.74,31.94,1163030,29.6855857543587,29.7040929773976,29.3709629626978,29.5560351930866,1256839.01637419,0.0,1.0
2022-07-05,31.84,31.84,31.3,31.47,1574192,29.4634990778922,29.4634990778922,28.9638040558425,29.121115451673,1701164.99562705,0.0,1.0
2022-07-06,31.64,31.7599,31.41,31.66,929462,29.2784268475034,29.3893776496215,29.0655937825564,29.2969340705423,1004431.6189928,0.0,1.0
2022-07-07,32.28,32.3999,32.07,32.07,671689,29.8706579847475,29.9816087868656,29.6763321428393,29.6763321428393,725866.866778472,0.0,1.0
2022-07-08,32.23,32.37,32.01,32.14,670237,29.8243899271503,29.9539404884225,29.6208104737227,29.7411074234754,724297.749686242,0.0,1.0
2022-07-11,31.35,31.53,31.24,31.53,918469,29.0100721134397,29.1766371207896,28.9082823867259,29.1766371207896,992551.932908171,0.0,1.0
2022-07-12,31.19,31.39,31.0899,31.21,890797,28.8620143291287,29.0470865595175,28.7693856778191,28.8805215521676,962647.932786844,0.0,1.0
2022-07-13,31.14,31.3,30.76,30.79,867869,28.8157462715315,28.9638040558425,28.4641090337929,28.4918698683512,937870.579694123,0.0,1.0
2022-07-14,30.92,30.96,30.5924,30.83,1061598,28.6121668181039,28.6491812641816,28.3090185047271,28.5288843144289,1147225.59702227,0.0,1.0
2022-07-15,31.1,31.1,30.68,30.93,1959223,28.7787318254538,28.7787318254538,28.3900801416373,28.6214204296233,2117252.27051554,0.0,1.0
2022-07-18,31.3,31.71,31.26,31.56,1740712,28.9638040558425,29.3432021281395,28.9267896097648,29.2043979553479,1881116.35802237,0.0,1.0
2022-07-19,31.77,31.8172,31.58,31.68,967642,29.3987237972561,29.4424008436279,29.2229051783868,29.3154412935812,1045691.18550885,0.0,1.0
2022-07-20,31.65,31.765,31.53,31.71,809651,29.2876804590229,29.3940969914964,29.1766371207896,29.3432021281395,874956.765041642,0.0,1.0
2022-07-21,32.04,32.06,31.7502,31.8,3014625,29.648571308281,29.6670785313199,29.3804016464477,29.4264846318145,3257782.10341698,0.0,1.0
2022-07-22,31.72,32.055,31.6099,31.98,1436297,29.352455739659,29.6624517255601,29.2505734768299,29.5930496391644,1552147.50152722,0.0,1.0
2022-07-25,31.82,31.82,31.65,31.74,1101775,29.4449918548533,29.4449918548533,29.2876804590229,29.3709629626978,1190643.23986972,0.0,1.0
2022-07-26,31.48,31.82,31.4517,31.74,944765,29.1303690631924,29.4449918548533,29.1041813425924,29.3709629626978,1020968.946033,0.0,1.0
2022-07-27,32.1,32.17,31.64,31.76,913674,29.7040929773976,29.7688682580337,29.2784268475034,29.3894701857367,987370.172262689,0.0,1.0
2022-07-28,32.18,32.22,31.755,32.09,993405,29.7781218695531,29.8151363156309,29.384843379977,29.6948393658782,1073532.20730437,0.0,1.0
2022-07-29,32.0,32.0,31.61,31.72,1040247,29.6115568622032,29.6115568622032,29.2506660129451,29.352455739659,1124152.44341608,0.0,1.0
2022-08-01,31.72,31.915,31.44,31.64,996365,29.352455739659,29.532901164288,29.0933546171147,29.2784268475034,1076730.95840148,0.0,1.0
2022-08-02,31.53,31.8807,31.36,31.46,1000817,29.1766371207896,29.5011612767763,29.0193257249592,29.1118618401536,1081542.05295699,0.0,1.0
2022-08-03,31.82,31.8699,31.4583,31.61,672105,29.4449918548533,29.4911673763353,29.1102887261952,29.2506660129451,726316.420986714,0.0,1.0
2022-08-04,32.1,32.16,31.9499,32.04,865714,29.7040929773976,29.7596146465142,29.5651962684908,29.648571308281,935541.75921633,0.0,1.0
2022-08-05,32.07,32.13,31.85,31.86,626207,29.6763321428393,29.7318538119559,29.4727526894117,29.4820063009311,676716.327116785,0.0,1.0
2022-08-08,32.13,32.295,32.05,32.13,682638,29.7318538119559,29.8845384020267,29.6578249198004,29.7318538119559,737699.003860302,0.0,1.0
2022-08-09,31.98,32.19,31.93,32.18,785618,29.5930496391644,29.7873754810726,29.5467815815672,29.7781218695531,848985.283583278,0.0,1.0
2022-08-10,32.4,32.4299,32.09,32.24,550584,29.9817013229808,30.0093696214239,29.6948393658782,29.8336435386698,594993.639881489,0.0,1.0
2022-08-11,32.58,33.0,32.5,32.68,758406,30.1482663303307,30.5369180141471,30.0742374381752,30.240802445525,819578.386672988,0.0,1.0
2022-08-12,32.89,32.89,32.53,32.57,542701,30.4351282874333,30.4351282874333,30.1019982727335,30.1390127188112,586474.803767134,0.0,1.0
2022-08-15,32.73,32.7799,32.57,32.61,556907,30.2870705031222,30.3332460246042,30.1390127188112,30.176027164889,601826.647714937,0.0,1.0
2022-08-16,32.68,32.76,32.59,32.61,559828,30.240802445525,30.3148313376806,30.1575199418501,30.176027164889,604983.253105021,0.0,1.0
2022-08-17,32.56,32.69,32.445,32.51,680894,30.1297591072918,30.2500560570445,30.0233425748182,30.0834910496946,735814.334294979,0.0,1.0
2022-08-18,32.33,32.44,32.21,32.42,636147,29.9169260423447,30.0187157690585,29.8058827041114,30.0002085460196,687458.079111798,0.0,1.0
2022-08-19,31.88,32.04,31.8,32.01,643483,29.50051352397,29.648571308281,29.4264846318145,29.6208104737227,695385.794668679,0.0,1.0
2022-08-22,31.59,31.71,31.565,31.64,929155,29.2321587899063,29.3432021281395,29.2090247611077,29.2784268475034,1004099.85663238,0.0,1.0
2022-08-23,31.7,31.84,31.53,31.59,810831,29.3339485166201,29.4634990778922,29.1766371207896,29.2321587899063,876231.942843867,0.0,1.0
2022-08-24,31.71,31.88,31.44,31.44,515526,29.3432021281395,29.50051352397,29.0933546171147,29.0933546171147,557107.891245559,0.0,1.0
2022-08-25,32.43,32.43,31.94,32.01,3915896,30.0094621575391,30.0094621575391,29.5560351930866,29.6208104737227,4231748.8601873,0.0,1.0
2022-08-26,31.89,32.6897,31.8619,32.66,1929135,29.5097671354894,30.2497784486989,29.4837644871198,30.2222952224862,2084737.39787712,0.0,1.0
2022-08-29,31.67,31.92,31.67,31.73,1074646,29.3061876820618,29.5375279700477,29.3061876820618,29.3617093511784,1161326.03766924,0.0,1.0
2022-08-30,31.25,31.79,31.195,31.78,1481193,28.9175359982453,29.417231020295,28.8666411348884,29.4079774087756,1600664.77492442,0.0,1.0
2022-08-31,31.39,31.745,31.39,31.57,981462,29.0470865595175,29.3755897684575,29.0470865595175,29.2136515668674,1060625.89502304,0.0,1.0
2022-09-01,31.14,31.14,30.81,31.06,1868654,28.8157462715315,28.8157462715315,28.51037709139,28.741717379376,2019378.05155817,0.0,1.0
2022-09-02,30.81,31.185,30.75,31.1,1192165,28.51037709139,28.857387523369,28.4548554222734,28.7787318254538,1288324.02083845,0.0,1.0
2022-09-06,30.41,30.69,30.38,30.68,1037630,28.1402326306125,28.3993337531568,28.1124717960542,28.3900801416373,1121324.35840894,0.0,1.0
2022-09-07,30.69,30.695,30.2402,30.25,951832,28.3993337531568,28.4039605589165,27.9831063070124,27.9921748463015,1028605.96427735,0.0,1.0
2022-09-08,30.53,30.54,30.27,30.33,1088684,28.2512759688458,28.2605295803652,28.0106820693404,28.066203738457,1176496.3308791,0.0,1.0
2022-09-09,31.0,31.06,30.83,30.83,1112215,28.6861957102594,28.741717379376,28.5288843144289,28.5288843144289,1201925.32144194,0.0,1.0
2022-09-12,31.43,31.47,31.205,31.26,772283,29.0841010055952,29.121115451673,28.8758947464079,28.9267896097648,834574.693758985,0.0,1.0
2022-09-13,30.44,30.9201,30.405,30.79,932318,28.1679934651708,28.6122593542191,28.1356058248528,28.4918698683512,1007517.98153784,0.0,1.0
2022-09-14,30.62,30.6856,30.48,30.62,1297805,28.3345584725207,28.3952621640882,28.2050079112486,28.3345584725207,1402484.8539122,0.0,1.0
2022-09-15,30.27,30.58,30.23,30.41,1016396,28.0106820693404,28.297544026443,27.9736676232626,28.1402326306125,1098377.64192382,0.0,1.0
2022-09-16,29.99,30.121,29.865,30.01,885281,27.7515809467961,27.8728032577007,27.6359108028031,27.770088169835,956687.016891019,0.0,1.0
2022-09-19,30.17,30.17,29.78,29.78,1146400,27.918145954146,27.918145954146,27.5572551048879,27.5572551048879,1238867.65463606,0.0,1.0
2022-09-20,29.96,30.09,29.85,29.98,869399,27.7238201122378,27.8441170619905,27.6220303855239,27.7423273352766,939523.988200396,0.0,1.0
2022-09-21,29.47,29.975,29.47,29.8,1071293,27.2703931477853,27.7377005295169,27.2703931477853,27.5757623279268,1157702.58752445,0.0,1.0
2022-09-22,29.35,29.515,29.25,29.5,814383,27.159349809552,27.3120343996228,27.0668136943576,27.2981539823436,880070.444160396,0.0,1.0
2022-09-23,28.65,28.84,28.4774,28.8,2756690,26.5115970031913,26.6874156220607,26.3518796683658,26.6504011759829,2979042.28441964,0.0,1.0
2022-09-26,28.3,28.6283,28.23,28.49,1597486,26.187720600011,26.4915166661941,26.1229453193749,26.3635392188803,1726337.86997029,0.0,1.0
2022-09-27,28.24,28.67,28.13,28.5,1059001,26.1321989308943,26.5301042262302,26.0304092041805,26.3727928303997,1144419.12519822,0.0,1.0
2022-09-28,28.52,28.5688,28.03,28.11,1184379,26.3913000534386,26.4364576776535,25.9378730889861,26.0119019811416,1279910.00866207,0.0,1.0
2022-09-29,27.84,28.0,27.63,28.0,886791,25.7620544701168,25.9101122544278,25.5677286282086,25.9101122544278,958318.812214206,0.0,1.0
2022-09-30,27.67,28.02,27.67,27.81,2016793,25.6047430742864,25.9286194774667,25.6047430742864,25.7342936355585,2179465.81803595,0.0,1.0
2022-10-03,28.15,28.22,27.78,27.86,1440226,26.0489164272194,26.1136917078555,25.7065328010002,25.7805616931557,1556393.41134497,0.0,1.0
2022-10-04,29.04,29.095,28.71,28.71,1101672,26.8724878524494,26.9233827158063,26.567118672308,26.567118672308,1190531.93197681,0.0,1.0
2022-10-05,29.0,29.1099,28.705,28.89,916318,26.8354734063717,26.9371705969703,26.5624918665482,26.7336836796579,990227.435066995,0.0,1.0
2022-10-06,28.82,29.04,28.79,28.87,1018342,26.6689083990218,26.8724878524494,26.6411475644635,26.715176456619,1100480.60463834,0.0,1.0
2022-10-07,28.17,28.56,28.14,28.53,1554301,26.0674236502583,26.4283144995164,26.0396628157,26.4005536649581,1679669.60438632,0.0,1.0
2022-10-10,27.83,28.02,27.72,28.02,1000611,25.7528008585974,25.9286194774667,25.6510111318835,25.9286194774667,1081319.43717118,0.0,1.0
2022-10-11,27.37,27.7,27.3,27.5,1840951,25.3271347287032,25.6325039088447,25.2623594480671,25.4474316784559,1989440.55100306,0.0,1.0
2022-10-12,27.44,27.57,27.34,27.4,1543907,25.3919100093393,25.512206959092,25.2993738941449,25.3548955632615,1668437.2331352,0.0,1.0
2022-10-13,27.58,27.685,26.72,26.81,1216315,25.5214605706114,25.6186234915655,24.7256499799397,24.8089324836146,1314421.93941788,0.0,1.0
2022-10-14,27.16,27.75,27.145,27.73,957024,25.132808886795,25.6787719664419,25.1189284695158,25.660264743403,1034216.74660713,0.0,1.0
2022-10-17,27.9,27.995,27.69,27.69,1265820,25.8175761392334,25.9054854486681,25.6232502973252,25.6232502973252,1367919.97085783,0.0,1.0
2022-10-18,27.91,28.23,27.705,28.2,1267515,25.8268297507529,26.1229453193749,25.6371307146044,26.0951844848166,1369751.68812458,0.0,1.0
2022-10-19,27.38,27.63,27.3,27.52,912919,25.3363883402226,25.5677286282086,25.2623594480671,25.4659389014948,986554.274601097,0.0,1.0
2022-10-20,27.53,27.955,27.49,27.54,15105611,25.4751925130142,25.8684710025904,25.4381780669365,25.4844461245337,16324016.8103757,0.0,1.0
2022-10-21,27.95,27.975,27.36,27.43,2964464,25.8638441968306,25.8869782256292,25.3178811171838,25.3826563978198,3203575.15957173,0.0,1.0
2022-10-24,26.89,26.97,26.5699,26.93,2481363,24.8829613757702,24.9569902679257,24.5867532710329,24.9199758218479,2681507.64140849,0.0,1.0
2022-10-25,27.16,27.199,26.95,26.95,1781736,25.132808886795,25.1688979717208,24.9384830448868,24.9384830448868,1925449.31917361,0.0,1.0
2022-10-26,27.6,27.84,27.26,27.26,1086202,25.5399677936503,25.7620544701168,25.2253450019894,25.2253450019894,1173814.13485781,0.0,1.0
2022-10-27,27.39,27.68,27.37,27.43,1187856,25.3456419517421,25.6139966858058,25.3271347287032,25.3826563978198,1283667.46054202,0.0,1.0
2022-10-28,27.26,27.275,26.98,27.09,933766,25.2253450019894,25.2392254192685,24.9662438794451,25.0680336061589,1009082.77599345,0.0,1.0
2022-10-31,27.29,27.32,27.0,27.0,4026589,25.2531058365477,25.280866671106,24.984751102484,24.984751102484,4351370.26396838,0.0,1.0
2022-11-01,27.76,28.0,27.66,27.95,1631887,25.6880255779613,25.9101122544278,25.5954894627669,25.8638441968306,1763513.62554176,0.0,1.0
2022-11-02,27.59,28.18,27.5521,27.9,2195499,25.5307141821308,26.0766772617777,25.4956429944722,25.8175761392334,2372586.09288714,0.0,1.0
2022-11-03,27.7,27.75,27.33,27.33,1389827,25.6325039088447,25.6787719664419,25.2901202826254,25.2901202826254,1501929.27062096,0.0,1.0
2022-11-04,28.72,28.77,28.37,28.68,1658026,26.5763722838274,26.6226403414246,26.2524958806471,26.5393578377496,1791760.97517935,0.0,1.0
2022-11-07,28.81,29.02,28.685,28.98,1607241,26.6596547875023,26.8539806294106,26.5439846435094,26.8169661833328,1736879.70002173,0.0,1.0
2022-11-08,29.06,29.17,28.77,28.85,2180764,26.8909950754883,26.9927848022021,26.6226403414246,26.6966692335801,2356662.58024664,0.0,1.0
2022-11-09,28.53,28.92,28.4708,28.82,1071281,26.4005536649581,26.7614445142162,26.345772284763,26.6689083990218,1157689.61961459,0.0,1.0
2022-11-10,29.55,29.59,29.2,29.29,2171957,27.3444220399408,27.3814364860185,27.0205456367604,27.1038281404354,2347145.21507359,0.0,1.0
2022-11-11,30.34,30.3931,30.06,30.06,1085493,28.0754573499764,28.1245940271447,27.8163562274322,27.8163562274322,1173047.94751732,0.0,1.0
2022-11-14,30.11,30.34,30.05,30.15,888488,27.8626242850294,28.0754573499764,27.8071026159127,27.8996387311071,960152.690799268,0.0,1.0
2022-11-15,30.86,31.1,30.615,31.04,1306756,28.5566451489872,28.7787318254538,28.329931666761,28.7232101563371,1412157.83400349,0.0,1.0
2022-11-16,30.31,30.585,30.3,30.56,2042791,28.0476965154181,28.3021708322027,28.0384429038987,28.2790368034041,2207560.79473277,0.0,1.0
2022-11-17,30.41,30.425,29.77,29.77,1098077,28.1402326306125,28.1541130478917,27.5480014933684,27.5480014933684,1186646.96231664,0.0,1.0
2022-11-18,30.25,30.33,30.105,30.32,1956773,27.9921748463015,28.066203738457,27.8579974792696,28.0569501269376,2114604.6555872,0.0,1.0
2022-11-21,29.85,29.94,29.75,29.84,906481,27.6220303855239,27.7053128891989,27.5294942703296,27.6127767740045,979596.990964891,0.0,1.0
2022-11-22,29.86,29.905,29.71,29.72,1425377,27.6312839970434,27.6729252488809,27.4924798242518,27.5017334357712,1540346.70356087,0.0,1.0
2022-11-23,30.11,30.16,29.9,29.9,1458064,27.8626242850294,27.9088923426265,27.6682984431211,27.6682984431211,1575670.20934165,0.0,1.0
2022-11-25,30.05,30.13,30.001,30.11,312885,27.8071026159127,27.8811315080682,27.7617599194675,27.8626242850294,338122.03953315,0.0,1.0
2022-11-28,29.89,30.235,29.89,29.91,698816,27.6590448316017,27.9782944290223,27.6590448316017,27.6775520546406,755181.907660635,0.0,1.0
2022-11-29,30.55,30.7,30.495,30.52,898705,28.2697831918846,28.4085873646762,28.2188883285277,28.2420223573263,971193.78538006,0.0,1.0
2022-11-30,31.56,31.62,31.07,31.21,1539454,29.2043979553479,29.2599196244646,28.7509709908954,28.8805215521676,1663625.05792053,0.0,1.0
2022-12-01,31.36,31.57,31.25,31.51,771626,29.0193257249592,29.2136515668674,28.9175359982453,29.1581298977507,833864.700694524,0.0,1.0
2022-12-02,31.47,31.5599,31.02,31.02,855859,29.121115451673,29.2043054192327,28.7047029332983,28.7047029332983,924891.863249443,0.0,1.0
2022-12-05,31.08,31.4789,31.025,31.46,808606,28.7602246024149,29.1293511659253,28.709329739058,29.1118618401536,873827.476225265,0.0,1.0
2022-12-06,31.02,31.22,30.9517,31.18,818643,28.7047029332983,28.889775163687,28.6415007666205,28.8527607176093,884674.052158257,0.0,1.0
2022-12-07,30.96,31.03,30.82,30.9,1048619,28.6491812641816,28.7139565448177,28.5196307029095,28.593659595065,1133199.72185695,0.0,1.0
2022-12-08,31.31,31.405,31.14,31.22,961117,28.973057667362,29.0609669767966,28.8157462715315,28.889775163687,1038639.88452621,0.0,1.0
2022-12-09,31.08,31.3964,31.08,31.33,773844,28.7602246024149,29.0530088708899,28.7602246024149,28.9915648904008,836261.602699045,0.0,1.0
2022-12-12,30.91,30.98,30.71,30.91,1225063,28.6029132065844,28.6676884872205,28.4178409761957,28.6029132065844,1323875.54570082,0.0,1.0
2022-12-13,30.63,31.085,30.54,30.97,1465864,28.8352982273109,29.2636384393066,28.7505715919711,29.1553766274835,1557099.00990288,0.531129,1.0
2022-12-14,30.59,30.735,30.36,30.55,957922,28.7976419449377,28.9341459685407,28.5811183212915,28.7599856625645,1017542.82645879,0.0,1.0
2022-12-15,29.84,30.3896,29.84,30.31,1348160,28.0915866504394,28.6089839702477,28.0915866504394,28.534047968325,1432069.14228787,0.0,1.0
2022-12-16,29.92,30.12,29.89,29.97,1231766,28.1668992151859,28.3551806270521,28.1386570034059,28.2139695681524,1308430.80874626,0.0,1.0
2022-12-19,29.97,30.18,29.9543,30.18,1664822,28.2139695681524,28.411665050612,28.1991894773209,28.411665050612,1768440.10622031,0.0,1.0
2022-12-20,30.03,30.14,29.91,29.91,796981,28.2704539917123,28.3740087682387,28.1574851445926,28.1574851445926,846584.898743269,0.0,1.0
2022-12-21,30.3,30.3,29.92,29.97,704942,28.5246338977317,28.5246338977317,28.1668992151859,28.2139695681524,748817.414329673,0.0,1.0
2022-12-22,29.99,30.2184,29.76,30.21,1365643,28.232797709339,28.4478150816903,28.0162740856929,28.4399072623919,1450640.27984915,0.0,1.0
2022-12-23,29.98,30.0992,29.85,29.99,944263,28.2233836387457,28.335599360218,28.1010007210327,28.232797709339,1003033.69370414,0.0,1.0
2022-12-27,30.41,30.53,30.21,30.25,1149303,28.6281886742581,28.7411575213778,28.4399072623919,28.4775635447651,1220835.33218525,0.0,1.0
2022-12-28,29.99,30.35,29.94,30.33,1106072,28.232797709339,28.5717042506982,28.1857273563725,28.5528761095116,1174913.64552325,0.0,1.0
2022-12-29,30.49,30.55,30.325,30.38,790465,28.7035012390046,28.7599856625645,28.548169074215,28.5999464624782,839663.344527784,0.0,1.0
2022-12-30,30.07,30.41,29.98,30.27,764747,28.3081102740855,28.6281886742581,28.2233836387457,28.4963916859518,812344.662619585,0.0,1.0
2023-01-03,30.3,30.64,30.235,30.42,686170,28.5246338977317,28.8447122979043,28.4634424388752,28.6376027448514,728877.049729753,0.0,1.0
2023-01-04,31.32,31.32,30.745,30.91,605701,29.4848690982494,29.4848690982494,28.943560039134,29.0988922039236,643399.679231621,0.0,1.0
2023-01-05,31.2,31.25,30.995,31.02,515890,29.3719002511297,29.4189706040962,29.1789118039668,29.2024469804501,547998.864982559,0.0,1.0
2023-01-06,31.83,31.83,31.18,31.4,674335,29.9649866985082,29.9649866985082,29.353072109943,29.5601816629959,716305.442280359,0.0,1.0
2023-01-09,32.11,32.325,32.0899,32.18,886089,30.2285806751209,30.4309831928771,30.2096583932284,30.2944791692741,941238.958447599,0.0,1.0
2023-01-10,32.3,32.34,32.03,32.15,611094,30.4074480163938,30.4451042987671,30.1532681103745,30.2662369574942,649128.338207084,0.0,1.0
2023-01-11,32.55,32.56,32.25,32.3,8035192,30.6427997812266,30.6522138518199,30.3603776634273,30.4074480163938,8535300.34681219,0.0,1.0
2023-01-12,32.65,32.715,32.24,32.54,3009818,30.7369404871597,30.7981319460162,30.350963592834,30.6333857106333,3197148.321937,0.0,1.0
2023-01-13,32.86,32.89,32.59,32.61,2884333,30.9346359696192,30.9628781813992,30.6804560635999,30.6992842047865,3063853.16682189,0.0,1.0
2023-01-17,32.74,32.795,32.64,32.76,1330925,30.8216671224995,30.8734445107627,30.7275264165664,30.8404952636861,1413761.44018476,0.0,1.0
2023-01-18,32.54,33.1,32.53,33.08,2066896,30.6333857106333,31.1605736638587,30.62397164004,31.1417455226721,2195539.09173853,0.0,1.0
2023-01-19,32.82,32.905,32.68,32.7,2776763,30.896979687246,30.9769992872891,30.7651826989397,30.7840108401263,2949588.03684035,0.0,1.0
2023-01-20,33.26,33.26,32.9,32.97,2163699,31.3111987933517,31.3111987933517,30.9722922519925,31.0381907461457,2298367.08632441,0.0,1.0
2023-01-23,33.55,33.7,33.32,33.35,1282338,31.5842068405577,31.7254178994574,31.3676832169115,31.3959254286915,1362150.39741806,0.0,1.0
2023-01-24,33.58,33.59,33.385,33.42,1830170,31.6124490523376,31.6218631229309,31.4288746757681,31.4618239228447,1944079.32451711,0.0,1.0
2023-01-25,33.62,33.62,33.21,33.39,3427382,31.6501053347109,31.6501053347109,31.2641284403851,31.4335817110647,3640701.40119338,0.0,1.0
2023-01-26,33.94,33.94,33.6899,33.89,1171859,31.9513555936968,31.9513555936968,31.7159096881581,31.9042852407303,1244795.21200178,0.0,1.0
2023-01-27,33.75,33.835,33.62,33.77,826075,31.7724882524239,31.852507852467,31.6501053347109,31.7913163936105,877489.702049793,0.0,1.0
2023-01-30,33.16,33.355,33.13,33.27,2111933,31.2170580874186,31.4006324639881,31.1888158756386,31.320612863945,2243379.18339028,0.0,1.0
2023-01-31,33.01,33.01,32.74,32.84,868817,31.0758470285189,31.0758470285189,30.8216671224995,30.9158078284326,922891.95347371,0.0,1.0
2023-02-01,33.47,33.575,32.97,33.2,731584,31.5088942758112,31.607742017041,31.0381907461457,31.2547143697918,777117.60576751,0.0,1.0
2023-02-02,33.28,33.5,33.12,33.5,1053825,31.3300269345383,31.5371364875911,31.1794018050453,31.5371364875911,1119414.80526904,0.0,1.0
2023-02-03,32.65,33.08,32.605,32.85,1713467,30.7369404871597,31.1417455226721,30.6945771694898,30.9252218990259,1820112.75889254,0.0,1.0
2023-02-06,32.23,32.27,31.97,32.11,832383,30.3415495222407,30.3792058046139,30.0967836868146,30.2285806751209,884190.310397133,0.0,1.0
2023-02-07,32.36,32.445,32.0129,32.27,938386,30.4639324399537,30.5439520399968,30.1371700496599,30.3792058046139,996790.910689341,0.0,1.0
2023-02-08,32.31,32.45,32.17,32.39,2657741,30.4168620869872,30.5486590752935,30.2850650986808,30.4921746517336,2823158.13723393,0.0,1.0
2023-02-09,32.44,32.79,32.34,32.76,693835,30.5392450047002,30.8687374754661,30.4451042987671,30.8404952636861,737019.117418779,0.0,1.0
2023-02-10,32.16,32.28,32.06,32.24,1801145,30.2756510280875,30.3886198752072,30.1815103221544,30.350963592834,1913247.81575338,0.0,1.0
2023-02-13,32.42,32.4657,32.18,32.25,913378,30.5204168635136,30.563439166125,30.2944791692741,30.3603776634273,970226.419004128,0.0,1.0
2023-02-14,32.3,32.46,32.05,32.17,2650635,30.4074480163938,30.5580731458868,30.1720962515611,30.2850650986808,2815609.86156554,0.0,1.0
2023-02-15,32.01,32.01,31.745,31.83,860007,30.1344399691878,30.1344399691878,29.8849670984651,29.9649866985082,913533.621270147,0.0,1.0
2023-02-16,31.99,32.15,31.75,31.85,848009,30.1156118280012,30.2662369574942,29.8896741337617,29.9838148396949,900788.868741389,0.0,1.0
2023-02-17,31.69,31.705,31.51,31.64,582400,29.8331897102019,29.8473108160918,29.6637364395223,29.7861193572353,618648.430800834,0.0,1.0
2023-02-21,31.24,31.57,31.22,31.43,845333,29.4095565335029,29.7202208630822,29.3907283923163,29.5884238747758,897946.315168547,0.0,1.0
2023-02-22,31.07,31.2365,30.98,31.15,751994,29.2495173334166,29.4062616087952,29.1647906980768,29.3248298981631,798797.919079058,0.0,1.0
2023-02-23,31.22,31.49,31.03,31.46,1720504,29.3907283923163,29.6449082983357,29.2118610510434,29.6166660865557,1827587.74001813,0.0,1.0
2023-02-24,30.555,30.68,30.415,30.57,1132714,28.7646926978611,28.8823685802775,28.6328957095548,28.7788138037511,1203213.83696109,0.0,1.0
2023-02-27,30.69,30.765,30.62,30.74,706268,28.8917826508708,28.9623881803206,28.8258841567176,28.9388530038374,750225.944239086,0.0,1.0
2023-02-28,30.44,30.68,30.435,30.59,806178,28.656430886038,28.8823685802775,28.6517238507414,28.7976419449377,856354.31773035,0.0,1.0
2023-03-01,31.11,31.21,31.02,31.18,564042,29.2871736157899,29.381314321723,29.2024469804501,29.353072109943,599147.833457699,0.0,1.0
2023-03-02,31.18,31.245,30.86,30.9,658286,29.353072109943,29.4142635687996,29.0518218509571,29.0894781333303,699257.556521564,0.0,1.0
2023-03-03,31.42,31.435,31.19,31.2,503249,29.5790098041825,29.5931309100725,29.3624861805363,29.3719002511297,534571.092294109,0.0,1.0
2023-03-06,31.35,31.54,31.31,31.35,1003091,29.5131113100293,29.6919786513022,29.4754550276561,29.5131113100293,1065523.13375762,0.0,1.0
2023-03-07,30.81,31.21,30.79,31.21,789989,29.0047514979905,29.381314321723,28.9859233568039,29.381314321723,839157.718406458,0.0,1.0
2023-03-08,30.91,30.97,30.78,30.78,878041,29.0988922039236,29.1553766274835,28.9765092862106,28.9765092862106,932690.05293406,0.0,1.0
2023-03-09,30.21,30.66,30.17,30.6,932203,28.4399072623919,28.8635404390909,28.4022509800186,28.807056015531,990223.082310835,0.0,1.0
2023-03-10,30.1,30.405,30.09,30.24,2379844,28.3363524858655,28.6234816389614,28.3269384152722,28.4681494741718,2527964.89723692,0.0,1.0
2023-03-13,30.13,30.33,29.94,29.96,1721360,28.3645946976454,28.5528761095116,28.1857273563725,28.2045554975591,1828497.01724472,0.0,1.0
2023-03-14,30.15,30.205,29.97,30.05,994169,28.383422838832,28.4352002270952,28.2139695681524,28.2892821328989,1056045.83070198,0.0,1.0
2023-03-15,29.58,29.61,29.31,29.45,1078130,27.8468208150133,27.8750630267932,27.5926409089939,27.7244378973003,1145232.54240952,0.0,1.0
2023-03-16,30.04,30.04,29.49,29.53,1105291,28.2798680623056,28.2798680623056,27.7620941796735,27.7997504620468,1174084.03627796,0.0,1.0
2023-03-17,29.86,30.055,29.785,29.96,1795947,28.110414791626,28.2939891681956,28.0398092621762,28.2045554975591,1907726.2935293,0.0,1.0
2023-03-20,29.96,30.025,29.725,29.8,893103,28.2045554975591,28.2657469564156,27.9833248386163,28.0539303680661,948689.508058925,0.0,1.0
2023-03-21,30.28,30.35,30.13,30.21,1030210,28.5058057565451,28.5717042506982,28.3645946976454,28.4399072623919,1094330.01355654,0.0,1.0
2023-03-22,30.43,30.9,30.43,30.52,753642,28.6470168154447,29.0894781333303,28.6470168154447,28.7317434507845,800548.490188192,0.0,1.0
2023-03-23,30.84,31.2,30.71,30.99,776899,29.0329937097705,29.3719002511297,28.9106107920574,29.1742047686701,825253.000069947,0.0,1.0
2023-03-24,30.8,30.81,30.5846,30.65,580844,28.9953374273972,29.0047514979905,28.7925583468173,28.8541263684976,616995.585748764,0.0,1.0
2023-03-27,30.65,30.68,30.5001,30.59,648350,28.8541263684976,28.8823685802775,28.7130094503038,28.7976419449377,688703.142358724,0.0,1.0
2023-03-28,31.12,31.13,30.93,30.94,628972,29.2965876863832,29.3060017569765,29.1177203451103,29.1271344157036,668119.060469887,0.0,1.0
2023-03-29,31.24,31.2709,31.06,31.11,626948,29.4095565335029,29.4386460116362,29.2401032628233,29.2871736157899,665969.087214494,0.0,1.0
2023-03-30,31.52,31.59,31.4,31.47,563825,29.6731505101156,29.7390490042688,29.5601816629959,29.626080157149,598917.3274318,0.0,1.0
2023-03-31,31.48,31.6,31.385,31.49,970781,29.6354942277424,29.7484630748621,29.5460605571059,29.6449082983357,1031202.16741288,0.0,1.0
2023-04-03,31.52,31.56,31.3701,31.4,927122,29.6731505101156,29.7108067924888,29.5320335919219,29.5601816629959,984825.842137588,0.0,1.0
2023-04-04,31.52,31.55,31.39,31.46,767804,29.6731505101156,29.7013927218955,29.5507675924026,29.6166660865557,815591.929537438,0.0,1.0
2023-04-05,31.24,31.48,31.15,31.48,1111170,29.4095565335029,29.6354942277424,29.3248298981631,29.6354942277424,1180328.94377226,0.0,1.0
2023-04-06,31.36,31.44,31.09,31.15,451161,29.5225253806226,29.5978379453691,29.2683454746032,29.3248298981631,479241.14816026,0.0,1.0
2023-04-10,31.42,31.42,31.235,31.27,635029,29.5790098041825,29.5790098041825,29.4048494982062,29.4377987452828,674553.046639806,0.0,1.0
2023-04-11,31.58,31.69,31.5443,31.61,423015,29.7296349336755,29.8331897102019,29.6960267016573,29.7578771454554,449343.348137388,0.0,1.0
2023-04-12,31.33,31.67,31.28,31.67,683995,29.4942831688427,29.8143615690153,29.4472128158761,29.8143615690153,726566.678272007,0.0,1.0
2023-04-13,31.82,31.855,31.69,31.7,607986,29.9555726279149,29.9885218749915,29.8331897102019,29.8426037807952,645826.897061945,0.0,1.0
2023-04-14,31.65,31.795,31.5128,31.66,505578,29.7955334278286,29.9320374514317,29.6663723792884,29.804947498422,537045.048673463,0.0,1.0
2023-04-17,31.8,31.805,31.6401,31.76,969067,29.9367444867283,29.941451522025,29.7862134979413,29.8990882043551,1029381.48848021,0.0,1.0
2023-04-18,31.73,31.86,31.65,31.81,572952,29.8708459925751,29.9932289102882,29.7955334278286,29.9461585573216,608612.389636333,0.0,1.0
2023-04-19,31.42,31.465,31.315,31.36,495889,29.5790098041825,29.6213731218524,29.4801620629527,29.5225253806226,526753.007729044,0.0,1.0
2023-04-20,31.31,31.56,31.21,31.39,4043440,29.4754550276561,29.7108067924888,29.381314321723,29.5507675924026,4295102.69752288,0.0,1.0
2023-04-21,31.02,31.07,30.855,31.05,1209374,29.2024469804501,29.2495173334166,29.0471148156604,29.23068919223,1284645.13624885,0.0,1.0
2023-04-24,30.94,30.99,30.84,30.91,670498,29.1271344157036,29.1742047686701,29.0329937097705,29.0988922039236,712229.628356967,0.0,1.0
2023-04-25,30.3,30.59,30.28,30.59,472489,28.5246338977317,28.7976419449377,28.5058057565451,28.7976419449377,501896.597562938,0.0,1.0
2023-04-26,30.56,30.75,30.53,30.73,2121412,28.7693997331578,28.9482670744307,28.7411575213778,28.9294389332441,2253448.15398705,0.0,1.0
2023-04-27,30.93,30.97,30.68,30.68,421004,29.1177203451103,29.1553766274835,28.8823685802775,28.8823685802775,447207.183998754,0.0,1.0
2023-04-28,31.11,31.1101,30.91,30.98,650540,29.2871736157899,29.2872677564958,29.0988922039236,29.1647906980768,691029.447412731,0.0,1.0
2023-05-01,30.99,31.185,30.965,31.02,464306,29.1742047686701,29.3577791452397,29.1506695921869,29.2024469804501,493204.289683057,0.0,1.0
2023-05-02,30.66,30.86,30.57,30.85,500367,28.8635404390909,29.0518218509571,28.7788138037511,29.0424077803638,531509.717332625,0.0,1.0
2023-05-03,30.64,30.875,30.64,30.72,431748,28.8447122979043,29.0659429568471,28.8447122979043,28.9200248626507,458619.887880148,0.0,1.0
2023-05-04,30.92,31.0109,30.86,30.91,830002,29.108306274517,29.1938801762101,29.0518218509571,29.0988922039236,881661.117550744,0.0,1.0
2023-05-05,31.31,31.355,31.0,31.03,460285,29.4754550276561,29.517818345326,29.1836188392634,29.2118610510434,488933.023645539,0.0,1.0
2023-05-08,31.4,31.5,31.31,31.46,642207,29.5601816629959,29.654322368929,29.4754550276561,29.6166660865557,682177.803570246,0.0,1.0
2023-05-09,31.16,31.21,31.05,31.06,531233,29.3342439687564,29.381314321723,29.23068919223,29.2401032628233,564296.809477369,0.0,1.0
2023-05-10,31.17,31.23,30.995,31.16,475362,29.3436580393497,29.4001424629096,29.1789118039668,29.3342439687564,504948.412366666,0.0,1.0
2023-05-11,31.06,31.09,30.84,30.95,489226,29.2401032628233,29.2683454746032,29.0329937097705,29.1365484862969,519675.304270208,0.0,1.0
2023-05-12,30.7,30.93,30.6357,30.93,552078,28.9011967214641,29.1177203451103,28.8406642475491,29.1177203451103,586439.197080466,0.0,1.0
2023-05-15,31.3,31.34,30.965,31.05,379531,29.4660409570628,29.503697239436,29.1506695921869,29.23068919223,403152.91481846,0.0,1.0
2023-05-16,31.11,31.255,31.08,31.13,302586,29.2871736157899,29.4236776393929,29.2589314040099,29.3060017569765,321418.877201753,0.0,1.0
2023-05-17,31.24,31.28,31.04,31.11,1016250,29.4095565335029,29.4472128158761,29.2212751216367,29.2871736157899,1079501.14663693,0.0,1.0
2023-05-18,31.1,31.17,30.965,31.16,632627,29.2777595451965,29.3436580393497,29.1506695921869,29.3342439687564,672001.546758654,0.0,1.0
2023-05-19,31.16,31.24,31.075,31.16,426658,29.3342439687564,29.4095565335029,29.2542243687133,29.3342439687564,453213.087549146,0.0,1.0
2023-05-22,31.37,31.49,31.33,31.33,409406,29.5319394512159,29.6449082983357,29.4942831688427,29.4942831688427,434887.327370273,0.0,1.0
2023-05-23,30.87,31.165,30.87,31.09,587888,29.0612359215504,29.3389510040531,29.0612359215504,29.2683454746032,624478.002552612,0.0,1.0
2023-05-24,30.62,30.84,30.61,30.81,600404,28.8258841567176,29.0329937097705,28.8164700861243,29.0047514979905,637772.995272226,0.0,1.0
2023-05-25,30.54,30.75,30.51,30.72,778211,28.7505715919711,28.9482670744307,28.7223293801912,28.9200248626507,826646.658622852,0.0,1.0
2023-05-26,31.09,31.145,30.81,30.81,364810,29.2683454746032,29.3201228628664,29.0047514979905,29.0047514979905,387515.68344858,0.0,1.0
2023-05-30,30.77,31.04,30.7,31.02,1141044,28.9670952156173,29.2212751216367,28.9011967214641,29.2024469804501,1212062.29408432,0.0,1.0
2023-05-31,30.56,30.58,30.295,30.58,734430,28.7693997331578,28.7882278743444,28.519926862435,28.7882278743444,780140.740097968,0.0,1.0
2023-06-01,31.09,31.1,30.54,30.59,686982,29.2683454746032,29.2777595451965,28.7505715919711,28.7976419449377,729739.588407314,0.0,1.0
2023-06-02,31.64,31.72,31.58,31.58,948975,29.7861193572353,29.8614319219818,29.7296349336755,29.7296349336755,1008038.96740938,0.0,1.0
2023-06-05,31.62,31.6456,31.485,31.5,602088,29.7672912160487,29.7913912367676,29.640201263039,29.654322368929,639561.807012385,0.0,1.0
2023-06-06,31.86,31.915,31.5138,31.55,779295,29.9932289102882,30.0450062985514,29.6673137863477,29.7013927218955,827798.126512596,0.0,1.0
2023-06-07,31.58,31.859,31.52,31.68,561459,29.9434811956449,30.2080230339471,29.8865904777304,30.0382990588356,592144.751111265,0.227156,1.0
2023-06-08,31.76,31.788,31.52,31.57,583714,30.1141533493883,30.1407023510817,29.8865904777304,29.9339994093258,615616.066801246,0.0,1.0
2023-06-09,31.91,32.055,31.87,31.87,642149,30.2563801441744,30.393866045801,30.2184529988981,30.2184529988981,677244.749449823,0.0,1.0
2023-06-12,31.99,32.03,31.89,31.91,492495,30.332234434727,30.3701615800033,30.2374165715363,30.2563801441744,519411.620792512,0.0,1.0
2023-06-13,32.32,32.41,32.23,32.33,1097927,30.6451333832566,30.7304694601283,30.5597973063849,30.6546151695756,1157932.65430483,0.0,1.0
2023-06-14,32.53,32.615,32.2701,32.31,885099,30.8442508959572,30.9248460796693,30.5978192695244,30.6356515969375,933472.839626455,0.0,1.0
2023-06-15,32.81,32.81,32.58,32.66,2116174,31.1097409128913,31.1097409128913,30.8916598275526,30.9675141181052,2231830.51039904,0.0,1.0
2023-06-16,32.62,32.84,32.5834,32.82,1190479,30.9295869728289,31.1381862718486,30.8948836349011,31.1192226992104,1255542.95355171,0.0,1.0
2023-06-20,32.02,32.26,31.97,32.22,1608481,30.3606797936843,30.5882426653421,30.3132708620889,30.5503155200658,1696390.26431529,0.0,1.0
2023-06-21,31.91,31.94,31.775,31.86,876166,30.2563801441744,30.2848255031316,30.1283760288669,30.208971212579,924051.619089111,0.0,1.0
2023-06-22,31.785,31.81,31.64,31.64,526308,30.137857815186,30.1615622809836,30.0003719135593,30.0003719135593,555072.622698839,0.0,1.0
2023-06-23,31.35,31.41,31.235,31.41,795368,29.7254001103061,29.7822908282206,29.6163595676367,29.7822908282206,838837.718162618,0.0,1.0
2023-06-26,31.44,31.56,31.4001,31.45,630653,29.8107361871778,29.9245176230067,29.7729038597647,29.8202179734969,665120.45175618,0.0,1.0
2023-06-27,31.72,31.73,31.58,31.68,984293,30.076226204112,30.085707990431,29.9434811956449,30.0382990588356,1038088.1480314,0.0,1.0
2023-06-28,31.55,31.57,31.395,31.47,815790,29.9150358366876,29.9339994093258,29.768068148742,29.839181546135,860375.853818462,0.0,1.0
2023-06-29,31.37,31.4,31.24,31.31,1272882,29.7443636829443,29.7728090419015,29.6211004607963,29.6874729650298,1342449.57349336,0.0,1.0
2023-06-30,31.63,31.77,31.57,31.63,707624,29.9908901272403,30.1236351357073,29.9339994093258,29.9908901272403,746298.193386085,0.0,1.0
2023-07-03,31.98,32.155,31.94,32.05,797986,30.322752648408,30.4886839089918,30.2848255031316,30.3891251526415,841598.801266475,0.0,1.0
2023-07-05,31.79,31.875,31.75,31.83,600666,30.1425987083455,30.2231938920576,30.1046715630692,30.1805258536218,633494.554492847,0.0,1.0
2023-07-06,31.15,31.35,31.04,31.32,569930,29.5357643839246,29.7254001103061,29.4314647344147,29.6969547513489,601078.721689105,0.0,1.0
2023-07-07,31.5,31.65,31.22,31.22,1425785,29.8676269050923,30.0098536998784,29.6021368881581,29.6021368881581,1503709.27167108,0.0,1.0
2023-07-10,31.51,31.526,31.29,31.3,511829,29.8771086914113,29.8922795495219,29.6685093923916,29.6779911787107,539802.293340259,0.0,1.0
2023-07-11,31.87,31.88,31.62,31.75,837129,30.2184529988981,30.2279347852172,29.9814083409212,30.1046715630692,882881.10681817,0.0,1.0
2023-07-12,32.58,32.6,32.335,32.34,1008229,30.8916598275526,30.9106234001907,30.6593560627352,30.6640969558947,1063332.33640953,0.0,1.0
2023-07-13,32.99,33.04,32.76,32.8,1036831,31.2804130666347,31.3278219982301,31.062331981296,31.1002591265723,1093497.53844795,0.0,1.0
2023-07-14,32.86,32.9462,32.81,32.94,929913,31.1571498444867,31.2388828425572,31.1097409128913,31.2330041350393,980736.085698387,0.0,1.0
2023-07-17,32.92,32.92,32.615,32.73,640263,31.2140405624012,31.2140405624012,30.9248460796693,31.0338866223387,675255.672775309,0.0,1.0
2023-07-18,32.7,32.815,32.602,32.76,767300,31.0054412633815,31.1144818060509,30.9125197574545,31.062331981296,809235.701142335,0.0,1.0
2023-07-19,32.59,32.805,32.5421,32.67,603907,30.9011416138716,31.1050000197318,30.8557238574033,30.9769959044243,636912.686784523,0.0,1.0
2023-07-20,32.25,32.45,32.23,32.38,2792196,30.578760879023,30.7683966054046,30.5597973063849,30.702024101171,2944799.54097071,0.0,1.0
2023-07-21,32.24,32.385,32.19,32.34,1701006,30.569279092704,30.7067649943306,30.5218701611086,30.6640969558947,1793972.08791518,0.0,1.0
2023-07-24,32.7,32.815,32.31,32.33,1149467,31.0054412633815,31.1144818060509,30.6356515969375,30.6546151695756,1212289.50043656,0.0,1.0
2023-07-25,32.94,33.1,32.93,33.08,934374,31.2330041350393,31.3847127161446,31.2235223487203,31.3657491435064,985440.895372304,0.0,1.0
2023-07-26,33.17,33.23,32.81,32.81,1926023,31.4510852203781,31.5079759382926,31.1097409128913,31.1097409128913,2031287.07522646,0.0,1.0
2023-07-27,32.76,33.24,32.73,33.18,791003,31.062331981296,31.5174577246116,31.0338866223387,31.4605670066972,834234.155233532,0.0,1.0
2023-07-28,33.6,33.62,33.39,33.4,703920,31.8588020320984,31.8777656047366,31.6596845193978,31.6691663057169,742391.756481314,0.0,1.0
2023-07-31,33.62,33.6703,33.46,33.52,1031719,31.8777656047366,31.9254589899215,31.7260570236313,31.7829477415458,1088106.14928563,0.0,1.0
2023-08-01,33.18,33.38,33.165,33.37,1098119,31.4605670066972,31.6502027330787,31.4463443272186,31.6407209467596,1158135.1477945,0.0,1.0
2023-08-02,32.43,32.71,32.36,32.64,652345,30.7494330327664,31.0149230497006,30.6830605285329,30.948550545467,687997.997473865,0.0,1.0
2023-08-03,32.53,32.6554,32.42,32.52,597308,30.8442508959572,30.9631524963984,30.7399512464473,30.8347691096381,629953.027730908,0.0,1.0
2023-08-04,32.52,32.805,32.46,32.63,831566,30.8347691096381,31.1050000197318,30.7778783917236,30.939068759148,877014.068885869,0.0,1.0
2023-08-07,32.5,32.6,32.345,32.59,991656,30.815805537,30.9106234001907,30.6688378490543,30.9011416138716,1045853.5624293,0.0,1.0
2023-08-08,32.05,32.08,31.82,31.98,796411,30.3891251526415,30.4175705115987,30.1710440673027,30.322752648408,839937.721859074,0.0,1.0
2023-08-09,32.13,32.3,32.02,32.27,694785,30.4649794431941,30.6261698106184,30.3606797936843,30.5977244516612,732757.495918386,0.0,1.0
2023-08-10,32.2,32.615,32.14,32.38,1177149,30.5313519474276,30.9248460796693,30.4744612295132,30.702024101171,1241484.42117034,0.0,1.0
2023-08-11,31.65,31.7903,31.56,31.75,585875,30.0098536998784,30.1428831619351,29.9245176230067,30.1046715630692,617895.173213561,0.0,1.0
2023-08-14,31.49,31.5316,31.221,31.34,658979,29.8581451187732,29.8975893498605,29.60308506679,29.715918323987,694994.569403199,0.0,1.0
2023-08-15,31.17,31.38,31.1101,31.38,511012,29.5547279565627,29.7538454692633,29.4979320565115,29.7538454692633,538940.641355594,0.0,1.0
2023-08-16,30.9,31.15,30.89,31.03,527470,29.2987197259476,29.5357643839246,29.2892379396286,29.4219829480956,556298.130172746,0.0,1.0
2023-08-17,30.93,31.28,30.895,31.27,668888,29.3271650849049,29.6590276060726,29.2939788327881,29.6495458197535,705445.131846336,0.0,1.0
2023-08-18,30.67,30.725,30.53,30.58,1762329,29.0806386406089,29.1327884653638,28.9478936321418,28.9953025637372,1858646.61013745,0.0,1.0
2023-08-21,30.8,30.81,30.595,30.64,636008,29.2039018627569,29.213383649076,29.0095252432158,29.0521932816516,670768.121741344,0.0,1.0
2023-08-22,30.74,30.93,30.695,30.93,739480,29.1470111448424,29.3271650849049,29.1043431064066,29.3271650849049,779895.238212869,0.0,1.0
2023-08-23,31.21,31.235,30.87,30.88,542355,29.592655101839,29.6163595676367,29.2702743669904,29.2797561533095,571996.64888968,0.0,1.0
2023-08-24,31.11,31.41,31.09,31.39,804778,29.4978372386483,29.7822908282206,29.4788736660101,29.7633272555824,848762.008463346,0.0,1.0
2023-08-25,31.1,31.18,30.845,31.09,507586,29.4883554523292,29.5642097428818,29.2465699011927,29.4788736660101,535327.398149398,0.0,1.0
2023-08-28,31.41,31.44,31.28,31.34,607135,29.7822908282206,29.8107361871778,29.6590276060726,29.715918323987,640317.108579501,0.0,1.0
2023-08-29,31.82,31.8499,31.4,31.49,510621,30.1710440673027,30.1993946083968,29.7728090419015,29.8581451187732,538528.271801121,0.0,1.0
2023-08-30,31.71,31.78,31.625,31.63,413073,30.0667444177929,30.1331169220264,29.9861492340807,29.9908901272403,435648.923208611,0.0,1.0
2023-08-31,31.24,31.46,31.22,31.46,1268818,29.6211004607963,29.829699759816,29.6021368881581,29.829699759816,1338163.46129547,0.0,1.0
2023-09-01,31.63,31.8,31.56,31.74,602822,29.9908901272403,30.1520804946646,29.9245176230067,30.0951897767501,635768.387637201,0.0,1.0
2023-09-05,31.35,31.4496,31.31,31.44,672007,29.7254001103061,29.8198387020441,29.6874729650298,29.8107361871778,708734.596399788,0.0,1.0
2023-09-06,31.17,31.4,31.105,31.24,452657,29.5547279565627,29.7728090419015,29.4930963454887,29.6211004607963,477396.330994378,0.0,1.0
2023-09-07,30.77,30.85,30.71,30.84,480879,29.1754565037996,29.2513107943523,29.1185657858852,29.2418290080332,507160.764667829,0.0,1.0
2023-09-08,30.86,30.95,30.81,30.86,386152,29.2607925806713,29.346128657543,29.213383649076,29.2607925806713,407256.593858354,0.0,1.0
2023-09-11,31.28,31.28,31.1,31.2,773014,29.6590276060726,29.6590276060726,29.4883554523292,29.58317331552,815261.991767028,0.0,1.0
2023-09-12,31.24,31.325,31.06,31.06,848458,29.6211004607963,29.7016956445084,29.4504283070529,29.4504283070529,894829.277361947,0.0,1.0
2023-09-13,31.18,31.275,31.12,31.14,707195,29.5642097428818,29.654286712913,29.5073190249673,29.5262825976055,745845.746995117,0.0,1.0
2023-09-14,31.38,31.45,31.265,31.37,603053,29.7538454692633,29.8202179734969,29.644804926594,29.7443636829443,636012.012616954,0.0,1.0
2023-09-15,31.27,31.45,31.23,31.45,659779,29.6495458197535,29.8202179734969,29.6116186744772,29.8202179734969,695838.2922768,0.0,1.0
2023-09-18,31.23,31.25,31.09,31.18,650258,29.6116186744772,29.6305822471153,29.4788736660101,29.5642097428818,685796.935427358,0.0,1.0
2023-09-19,31.02,31.14,30.9601,31.11,529266,29.4125011617766,29.5262825976055,29.3557052617253,29.4978372386483,558192.288023978,0.0,1.0
2023-09-20,30.91,31.22,30.89,31.11,739241,29.3082015122667,29.6021368881581,29.2892379396286,29.4978372386483,779643.176004381,0.0,1.0
2023-09-21,30.34,30.51,30.34,30.45,443494,28.7677396920793,28.9289300595036,28.7677396920793,28.8720393415892,467732.540130873,0.0,1.0
2023-09-22,30.73,30.905,30.69,30.86,671575,29.1375293585233,29.3034606191072,29.099602213247,29.2607925806713,708278.986048044,0.0,1.0
2023-09-25,30.6,30.63,30.46,30.51,770332,29.0142661363753,29.0427114953326,28.8815211279083,28.9289300595036,812433.410833283,0.0,1.0
2023-09-26,30.17,30.39,30.145,30.33,571421,28.606549324655,28.8151486236747,28.5828448588573,28.7582579057603,602651.21019478,0.0,1.0
2023-09-27,30.19,30.322,30.0301,30.32,531482,28.6255128972932,28.750672476705,28.4738991340511,28.7487761194412,560529.400383853,0.0,1.0
2023-09-28,30.23,30.27,29.98,30.03,530102,28.6634400425695,28.7013671878458,28.4263953845926,28.473804316188,559073.978426891,0.0,1.0
2023-09-29,30.28,30.56,30.2,30.55,1844285,28.7108489741649,28.976338991099,28.6349946836123,28.96685720478,1945081.79992348,0.0,1.0
2023-10-02,30.11,30.26,30.035,30.21,649782,28.5496586067406,28.6918854015267,28.4785452093475,28.6444764699313,685294.920317566,0.0,1.0
2023-10-03,29.73,29.955,29.67,29.83,811487,28.1893507266157,28.4026909187949,28.1324600087012,28.2841685898064,855837.67941208,0.0,1.0
2023-10-04,29.63,29.72,29.5301,29.67,760508,28.0945328634249,28.1798689402966,27.9998098180973,28.1324600087012,802072.493945464,0.0,1.0
2023-10-05,29.77,29.78,29.55,29.67,605945,28.227277871892,28.236759658211,28.0186785728723,28.1324600087012,639062.070805019,0.0,1.0
2023-10-06,30.18,30.2365,29.68,29.76,739001,28.6160311109741,28.6696032036769,28.1419417950203,28.2177960855729,779390.0591423,0.0,1.0
2023-10-09,30.03,30.04,29.72,29.8,471816,28.473804316188,28.483286102507,28.1798689402966,28.2557232308492,497602.439163523,0.0,1.0
2023-10-10,30.5,30.53,30.22,30.25,666235,28.9194482731846,28.9478936321418,28.6539582562504,28.6824036152076,702647.135866757,0.0,1.0
2023-10-11,30.73,30.81,30.6,30.75,555582,29.1375293585233,29.213383649076,29.0142661363753,29.1564929311615,585946.551951077,0.0,1.0
2023-10-12,30.42,30.84,30.34,30.83,1048136,28.843593982632,29.2418290080332,28.7677396920793,29.2323472217141,1105420.39730551,0.0,1.0
2023-10-13,30.29,30.52,30.2288,30.41,372721,28.720330760484,28.9384118458227,28.6623022282112,28.8341121963129,393091.541464188,0.0,1.0
2023-10-16,30.51,30.57,30.26,30.33,708327,28.9289300595036,28.9858207774181,28.6918854015267,28.7582579057603,747039.614861264,0.0,1.0
2023-10-17,30.44,30.5699,30.23,30.26,812551,28.8625575552701,28.9857259595549,28.6634400425695,28.6918854015267,856959.83083397,0.0,1.0
2023-10-18,29.97,30.19,29.92,30.19,1167744,28.4169135982735,28.6255128972932,28.3695046666781,28.6255128972932,1231565.40413757,0.0,1.0
2023-10-19,29.81,30.02,29.77,29.86,9778096,28.2652050171683,28.4643225298689,28.227277871892,28.3126139487636,10312504.0693302,0.0,1.0
2023-10-20,29.43,29.65,29.415,29.59,1863615,27.9048971370433,28.113496436063,27.8906744575647,28.0566057181486,1965468.25385687,0.0,1.0
2023-10-23,29.43,29.54,29.1199,29.23,1197237,27.9048971370433,28.0091967865532,27.6108669432888,27.7152614106618,1262670.30252645,0.0,1.0
2023-10-24,29.81,29.85,29.49,29.49,1332204,28.2652050171683,28.3031321624446,27.9617878549578,27.9617878549578,1405013.73387804,0.0,1.0
2023-10-25,29.43,29.59,29.365,29.49,728974,27.9048971370433,28.0566057181486,27.8432655259693,27.9617878549578,768815.047575307,0.0,1.0
2023-10-26,29.29,29.3599,29.15,29.2,854066,27.7721521285763,27.8384298149466,27.6394071201092,27.6868160517046,900743.774705889,0.0,1.0
2023-10-27,29.26,29.57,29.22,29.52,1029840,27.743706769619,28.0376421455104,27.7057796243427,27.990233213915,1086124.45518627,0.0,1.0
2023-10-30,29.58,29.769,29.48,29.7,800279,28.0471239318295,28.22632969326,27.9523060686387,28.1609053676584,844017.121952934,0.0,1.0
2023-10-31,29.37,29.395,29.165,29.31,827273,27.8480064191289,27.8717108849266,27.6536297995878,27.7911157012144,872486.441015408,0.0,1.0
2023-11-01,29.68,29.68,29.335,29.39,1345799,28.1419417950203,28.1419417950203,27.8148201670121,27.866969991767,1419351.7494613,0.0,1.0
2023-11-02,30.23,30.24,30.04,30.11,731365,28.6634400425695,28.6729218288886,28.483286102507,28.5496586067406,771336.72431378,0.0,1.0
2023-11-03,30.9,30.945,30.64,30.64,638109,29.2987197259476,29.3413877643835,29.0521932816516,29.0521932816516,672983.94893814,0.0,1.0
2023-11-06,31.11,31.33,31.07,31.26,820841,29.4978372386483,29.706436537668,29.459910093372,29.6400640334344,865702.909111657,0.0,1.0
2023-11-07,31.02,31.06,30.77,30.9,474817,29.4125011617766,29.4504283070529,29.1754565037996,29.2987197259476,500767.454593118,0.0,1.0
2023-11-08,30.85,30.975,30.78,30.91,572690,29.2513107943523,29.3698331233407,29.1849382901187,29.3082015122667,603989.565603028,0.0,1.0
2023-11-09,30.54,30.9,30.515,30.83,612854,28.9573754184609,29.2987197259476,28.9336709526632,29.2323472217141,646348.672472154,0.0,1.0
2023-11-10,30.76,30.76,30.495,30.53,484718,29.1659747174806,29.1659747174806,28.914707380025,28.9478936321418,511209.57980752,0.0,1.0
2023-11-13,30.74,30.86,30.59,30.64,510996,29.1470111448424,29.2607925806713,29.0047843500563,29.0521932816516,538923.766898122,0.0,1.0
2023-11-14,31.56,31.61,31.2,31.2,459428,29.9245176230067,29.9719265546021,29.58317331552,29.58317331552,484537.390465816,0.0,1.0
2023-11-15,31.84,31.99,31.76,31.81,735043,30.1900076399409,30.332234434727,30.1141533493883,30.1615622809836,775215.740225159,0.0,1.0
2023-11-16,31.5,31.675,31.405,31.48,980904,29.8676269050923,30.0335581656761,29.777549935061,29.8486633324541,1034513.92700811,0.0,1.0
2023-11-17,31.53,31.62,31.46,31.52,497353,29.8960722640495,29.9814083409212,29.829699759816,29.8865904777304,524535.127942452,0.0,1.0
2023-11-20,31.94,31.97,31.65,31.65,561250,30.2848255031316,30.3132708620889,30.0098536998784,30.0098536998784,591924.328510538,0.0,1.0
2023-11-21,31.68,31.89,31.64,31.84,722008,30.0382990588356,30.2374165715363,30.0003719135593,30.1900076399409,761468.330653429,0.0,1.0
2023-11-22,31.64,31.74,31.54,31.65,553804,30.0003719135593,30.0951897767501,29.9055540503686,30.0098536998784,584071.377864499,0.0,1.0
2023-11-24,31.63,31.645,31.46,31.47,342823,29.9908901272403,30.0051128067189,29.829699759816,29.839181546135,361559.508370544,0.0,1.0
2023-11-27,31.48,31.53,31.41,31.48,607589,29.8486633324541,29.8960722640495,29.7822908282206,29.8486633324541,640795.92131027,0.0,1.0
2023-11-28,31.75,31.785,31.57,31.62,604366,30.1046715630692,30.137857815186,29.9339994093258,29.9814083409212,637396.772783251,0.0,1.0
2023-11-29,31.54,31.73,31.5,31.57,767491,29.9055540503686,30.085707990431,29.8676269050923,29.9339994093258,809437.139978406,0.0,1.0
2023-11-30,31.54,31.6,31.35,31.6,775183,29.9055540503686,29.962444768283,29.7254001103061,29.962444768283,817549.535408078,0.0,1.0
2023-12-01,31.68,31.6861,31.27,31.32,764158,30.0382990588356,30.0440829484903,29.6495458197535,29.6969547513489,805921.979556269,0.0,1.0
2023-12-04,31.3,31.4603,31.23,31.37,692835,29.6779911787107,29.8299842134055,29.6116186744772,29.7443636829443,730700.921413984,0.0,1.0
2023-12-05,31.06,31.1139,30.9383,31.02,895767,29.4504283070529,29.5015351353127,29.3350349675497,29.4125011617766,944723.884145921,0.0,1.0
2023-12-06,31.09,31.34,31.07,31.29,493673,29.4788736660101,29.715918323987,29.459910093372,29.6685093923916,520654.002723889,0.0,1.0
2023-12-07,31.18,31.21,31.051,31.1,803161,29.5642097428818,29.592655101839,29.4418946993657,29.4883554523292,847056.633605081,0.0,1.0
2023-12-08,31.04,31.1377,30.925,30.99,965875,29.4314647344147,29.5241017867521,29.3224241917453,29.3840558028193,1018663.53817393,0.0,1.0
2023-12-11,31.2,31.2099,31.0078,31.02,1029326,29.58317331552,29.5925602839758,29.4009333824673,29.4125011617766,1085582.36323998,0.0,1.0
2023-12-12,31.19,31.19,30.94,31.07,637422,29.5736915292009,29.5736915292009,29.336646871224,29.459910093372,672259.401920434,0.0,1.0
2023-12-13,31.53,31.53,30.86,30.97,961075,29.8960722640495,29.8960722640495,29.2607925806713,29.3650922301812,1013601.20093232,0.0,1.0
2023-12-14,32.02,32.07,31.69,31.71,1086509,30.3606797936843,30.4080887252796,30.0477808451547,30.0667444177929,1145890.61959137,0.0,1.0
2023-12-15,31.84,32.08,31.82,31.99,631208,30.1900076399409,30.4175705115987,30.1710440673027,30.332234434727,665705.78449974,0.0,1.0
2023-12-18,31.78,31.7959,31.6416,31.76,1043262,30.1331169220264,30.1481929622737,30.0018889993704,30.1141533493883,1100280.0156981,0.0,1.0
2023-12-19,32.04,32.0799,31.842,31.9,1140566,30.3796433663224,30.4174756937355,30.1919039972047,30.2468983578553,1202902.02881416,0.0,1.0
2023-12-20,30.86,31.3,30.855,31.26,1017232,29.8494342016818,30.2750256160934,29.844597935609,30.2363354875105,1051670.83931632,0.620813,1.0
2023-12-21,31.45,31.48,31.21,31.24,755138,30.4201135982791,30.4491311947163,30.1879728267819,30.2169904232191,780703.531013228,0.0,1.0
2023-12-22,31.3,31.35,31.15,31.24,862758,30.2750256160934,30.323388276822,30.1299376339076,30.2169904232191,891967.053717214,0.0,1.0
2023-12-26,31.58,31.665,31.5,31.6,426365,30.5458565161735,30.628073039412,30.4684762590077,30.5652015804649,440799.775670743,0.0,1.0
2023-12-27,31.8,31.84,31.6512,31.76,843209,30.7586522233792,30.7973423519621,30.614724945051,30.7199620947964,871756.213675027,0.0,1.0
2023-12-28,32.05,32.195,31.99,31.99,998631,31.0004655270221,31.140717243135,30.9424303341478,30.9424303341478,1032440.09423347,0.0,1.0
2023-12-29,32.06,32.2,31.96,31.96,487221,31.0101380591679,31.1455535092079,30.9134127377107,30.9134127377107,503716.082469423,0.0,1.0
2024-01-02,31.6,31.74,31.52,31.67,989252,30.5652015804649,30.7006170305049,30.4878213232992,30.6329093054849,1022743.56403981,0.0,1.0
2024-01-03,31.45,31.51,31.23,31.23,1098265,30.4201135982791,30.4781487911534,30.2073178910734,30.2073178910734,1135447.24737497,0.0,1.0
2024-01-04,31.31,31.45,31.28,31.38,747078,30.2846981482391,30.4201135982791,30.255680551802,30.3524058732591,772370.656148015,0.0,1.0
2024-01-05,31.33,31.52,31.25,31.32,689920,30.3040432125305,30.4878213232992,30.2266629553648,30.2943706803848,713277.546775088,0.0,1.0
2024-01-08,31.43,31.46,31.11,31.19,775788,30.4007685339877,30.4297861304249,30.0912475053248,30.1686277624905,802052.645897424,0.0,1.0
2024-01-09,31.0,31.075,30.92,31.04,2698164,29.9848496517219,30.0573936428148,29.9074693945561,30.0235397803047,2789511.53570973,0.0,1.0
2024-01-10,30.95,31.03,30.89,31.0,1320832,29.9364869909933,30.013867248159,29.878451798119,29.9848496517219,1365549.35160893,0.0,1.0
2024-01-11,31.12,31.22,30.905,31.18,802771,30.1009200374705,30.1976453589276,29.8929605963376,30.1589552303448,829949.167297923,0.0,1.0
2024-01-12,31.22,31.4404,31.19,31.31,759895,30.1976453589276,30.4108279674192,30.1686277624905,30.2846981482391,785621.581352411,0.0,1.0
2024-01-16,30.43,30.68,30.4,30.61,920148,29.433515319416,29.6753286230589,29.4044977229789,29.6076208980389,951300.017552765,0.0,1.0
2024-01-17,29.99,30.0,29.778,29.86,1070522,29.0079239050045,29.0175964371502,28.8028662235153,28.8821809871102,1106764.9958383,0.0,1.0
2024-01-18,30.28,30.2999,30.15,30.29,1167261,29.2884273372303,29.3076756762003,29.162684419336,29.298099869376,1206779.13747425,0.0,1.0
2024-01-19,30.61,30.625,30.23,30.36,723054,29.6076208980389,29.6221296962575,29.2400646765017,29.365807594396,747533.313001383,0.0,1.0
2024-01-22,30.36,30.4111,30.2,30.25,722372,29.365807594396,29.4152342336606,29.2110470800645,29.2594097407931,746828.223589711,0.0,1.0
2024-01-23,30.64,30.665,30.47,30.47,1218088,29.6366384944761,29.6608198248404,29.4722054479989,29.4722054479989,1259326.90804176,0.0,1.0
2024-01-24,30.97,31.16,30.93,31.1,1304804,29.9558320552847,30.1396101660533,29.9171419267019,30.0815749731791,1348978.7165792,0.0,1.0
2024-01-25,30.92,31.045,30.85,31.01,1750715,29.9074693945561,30.0283760463776,29.8397616695361,29.9945221838676,1809986.23072581,0.0,1.0
2024-01-26,30.9,30.975,30.76,30.8,554027,29.8881243302647,29.9606683213576,29.7527088802247,29.7913990088075,572783.82914999,0.0,1.0
2024-01-29,30.92,30.9762,30.75,30.95,750198,29.9074693945561,29.9618290252151,29.743036348079,29.9364869909933,775596.285128098,0.0,1.0
2024-01-30,30.68,30.68,30.52,30.56,789539,29.6753286230589,29.6753286230589,29.5205681087275,29.5592582373103,816269.192084961,0.0,1.0
2024-01-31,30.44,30.75,30.4,30.5,1102323,29.4431878515617,29.743036348079,29.4044977229789,29.501223044436,1139642.63275997,0.0,1.0
2024-02-01,30.84,30.87,30.66,30.73,1110814,29.8300891373904,29.8591067338276,29.6559835587675,29.7236912837875,1148421.09932082,0.0,1.0
2024-02-02,30.71,30.73,30.56,30.72,979642,29.7043462194961,29.7236912837875,29.5592582373103,29.7140187516418,1012808.21323898,0.0,1.0
2024-02-05,30.73,30.7883,30.53,30.59,866817,29.7236912837875,29.7800821461971,29.5302406408732,29.5882758337475,896163.472957649,0.0,1.0
2024-02-06,31.4,31.43,31.15,31.23,919250,30.3717509375506,30.4007685339877,30.1299376339076,30.2073178910734,950371.615365546,0.0,1.0
2024-02-07,31.41,31.445,31.29,31.29,1871664,30.3814234696963,30.4152773322063,30.2653530839477,30.2653530839477,1935030.01262066,0.0,1.0
2024-02-08,31.21,31.3,31.11,31.3,893159,30.1879728267819,30.2750256160934,30.0912475053248,30.2750256160934,923397.293019612,0.0,1.0
2024-02-09,31.39,31.4283,31.13,31.26,878889,30.3620784054048,30.3991242035229,30.1105925696162,30.2363354875105,908644.175857505,0.0,1.0
2024-02-12,31.65,31.805,31.47,31.47,1173780,30.6135642411935,30.7634884894521,30.4394586625706,30.4394586625706,1213518.84110282,0.0,1.0
2024-02-13,30.98,31.31,30.85,31.23,863773,29.9655045874304,30.2846981482391,29.8397616695361,30.2073178910734,893016.416991185,0.0,1.0
2024-02-14,31.41,31.435,31.24,31.3,933269,30.3814234696963,30.4056048000606,30.2169904232191,30.2750256160934,964865.234811627,0.0,1.0
2024-02-15,31.55,31.55,31.35,31.43,1099644,30.5168389197363,30.5168389197363,30.323388276822,30.4007685339877,1136872.93402995,0.0,1.0
2024-02-16,31.69,31.78,31.61,31.69,791149,30.6522543697763,30.7393071590878,30.5748741126106,30.6522543697763,817933.699347118,0.0,1.0
2024-02-20,31.75,31.85,31.64,31.76,637025,30.7102895626506,30.8070148841078,30.6038917090478,30.7199620947964,658591.763152829,0.0,1.0
2024-02-21,31.8,31.86,31.68,31.75,889862,30.7586522233792,30.8166874162535,30.6425818376306,30.7102895626506,919988.671626236,0.0,1.0
2024-02-22,32.11,32.125,31.945,32.0,1285290,31.0585007198964,31.073009518115,30.8989039394921,30.9521028662936,1328804.06147749,0.0,1.0
2024-02-23,32.04,32.1,31.9402,32.09,599604,30.9907929948764,31.0488281877507,30.8942611240622,31.039155655605,619903.858645248,0.0,1.0
2024-02-26,31.88,31.945,31.815,31.84,1654953,30.836032480545,30.8989039394921,30.7731610215978,30.7973423519621,1710982.16585701,0.0,1.0
2024-02-27,31.96,32.02,31.94,32.0,998741,30.9134127377107,30.971447930585,30.8940676734193,30.9521028662936,1032553.81833212,0.0,1.0
2024-02-28,31.56,31.88,31.51,31.88,1028780,30.526511451882,30.836032480545,30.4781487911534,30.836032480545,1063609.80196439,0.0,1.0
2024-02-29,31.56,31.73,31.51,31.67,1195734,30.526511451882,30.6909444983592,30.4781487911534,30.6329093054849,1236216.10348383,0.0,1.0
2024-03-01,31.95,31.99,31.68,31.76,1147254,30.903740205565,30.9424303341478,30.6425818376306,30.7199620947964,1186094.79163947,0.0,1.0
2024-03-04,31.88,31.99,31.85,31.99,1029399,30.836032480545,30.9424303341478,30.8070148841078,30.9424303341478,1064249.7584832,0.0,1.0
2024-03-05,31.58,31.77,31.522,31.64,1193726,30.5458565161735,30.7296346269421,30.4897558297283,30.6038917090478,1234140.12175562,0.0,1.0
2024-03-06,32.04,32.16,32.0,32.02,878604,30.9907929948764,31.106863380625,30.9521028662936,30.971447930585,908349.52705644,0.0,1.0
2024-03-07,32.23,32.24,32.0,32.09,572188,31.174571105645,31.1842436377908,30.9521028662936,31.039155655605,591559.677838219,0.0,1.0
2024-03-08,32.2,32.44,32.1521,32.37,781338,31.1455535092079,31.3776942807051,31.0992220802299,31.3099865556851,807790.543602378,0.0,1.0
2024-03-11,32.24,32.35,32.18,32.24,522087,31.1842436377908,31.2906414913936,31.1262084449165,31.1842436377908,539762.486321841,0.0,1.0
2024-03-12,32.59,32.61,32.37,32.48,1684373,31.5227822628908,31.5421273271823,31.3099865556851,31.416384409288,1741398.19297048,0.0,1.0
2024-03-13,32.49,32.59,32.455,32.54,965064,31.4260569414337,31.5227822628908,31.3922030789237,31.4744196021623,997736.668600638,0.0,1.0
2024-03-14,32.38,32.6,32.29,32.56,976401,31.3196590878308,31.5324547950366,31.2326062985193,31.4937646664537,1009457.48775038,0.0,1.0
2024-03-15,32.16,32.27,32.14,32.23,510223,31.106863380625,31.2132612342279,31.0875183163336,31.174571105645,527496.825353991,0.0,1.0
2024-03-18,32.18,32.34,32.139,32.28,364809,31.1262084449165,31.2809689592479,31.086551063119,31.2229337663736,377159.770062431,0.0,1.0
2024-03-19,31.98,32.04,31.815,31.94,431352,30.9327578020021,30.9907929948764,30.7731610215978,30.8940676734193,445955.612761664,0.0,1.0
2024-03-20,32.39,32.39,32.0,32.05,729899,31.3293316199765,31.3293316199765,30.9521028662936,31.0004655270221,754610.053504159,0.0,1.0
2024-03-21,32.43,32.64,32.41,32.59,508332,31.3680217485594,31.5711449236194,31.3486766842679,31.5227822628908,525541.804712536,0.0,1.0
2024-03-22,32.19,32.28,32.1508,32.28,675130,31.1358809770622,31.2229337663736,31.097964651051,31.2229337663736,697986.824782966,0.0,1.0
2024-03-25,32.22,32.27,32.112,32.13,780607,31.1648985734993,31.2132612342279,31.0604352263256,31.0778457841879,807034.795274033,0.0,1.0
2024-03-26,32.19,32.315,32.18,32.27,673289,31.1358809770622,31.2567876288836,31.1262084449165,31.2132612342279,696083.496913629,0.0,1.0
2024-03-27,32.22,32.22,32.08,32.18,777370,31.1648985734993,31.1648985734993,31.0294831234593,31.1262084449165,803688.205207197,0.0,1.0
2024-03-28,32.23,32.357,32.2,32.22,1704985,31.174571105645,31.2974122638956,31.1455535092079,31.1648985734993,1762708.02134787,0.0,1.0
2024-04-01,32.32,32.54,32.23,32.36,627904,31.2616238949565,31.4744196021623,31.174571105645,31.3003140235394,649161.9676633,0.0,1.0
2024-04-02,32.38,32.47,32.31,32.41,811822,31.3196590878308,31.4067118771422,31.2519513628108,31.3486766842679,839306.592906488,0.0,1.0
2024-04-03,32.4,32.465,32.17,32.17,2067278,31.3390041521222,31.4018756110694,31.1165359127707,31.1165359127707,2137266.61111739,0.0,1.0
2024-04-04,32.33,32.815,32.3,32.67,613721,31.2712964271022,31.7404142361695,31.2422788306651,31.6001625200566,634498.795924677,0.0,1.0
2024-04-05,32.39,32.48,32.2401,32.3,631700,31.3293316199765,31.416384409288,31.1843403631122,31.2422788306651,653086.4829224,0.0,1.0
2024-04-08,32.63,32.67,32.57,32.61,589034,31.5614723914737,31.6001625200566,31.5034371985994,31.5421273271823,608976.006619777,0.0,1.0
2024-04-09,32.89,32.93,32.72,32.82,645944,31.8129582272623,31.8516483558452,31.6485251807852,31.7452505022423,667812.719843007,0.0,1.0
2024-04-10,32.38,32.5099,32.27,32.47,920601,31.3196590878308,31.4453052804037,31.2132612342279,31.4067118771422,951768.354068141,0.0,1.0
2024-04-11,32.6,32.66,32.38,32.59,563209,31.5324547950366,31.5904899879109,31.3196590878308,31.5227822628908,582276.6898215,0.0,1.0
2024-04-12,31.8,32.12,31.7444,32.07,805731,30.7586522233792,31.0681732520422,30.704872944649,31.0198105913136,833009.379407233,0.0,1.0
2024-04-15,31.57,31.99,31.5244,31.95,828649,30.5361839840277,30.9424303341478,30.4920772374433,30.903740205565,856703.278434644,0.0,1.0
2024-04-16,31.18,31.3101,31.08,31.19,844639,30.1589552303448,30.2847948735606,30.0622299088876,30.1686277624905,873234.626957563,0.0,1.0
2024-04-17,31.16,31.38,31.05,31.38,1040149,30.1396101660533,30.3524058732591,30.0332123124505,30.3524058732591,1075363.70448829,0.0,1.0
2024-04-18,31.29,31.47,31.21,31.29,489833,30.2653530839477,30.4394586625706,30.1879728267819,30.2653530839477,506416.512884799,0.0,1.0
2024-04-19,31.14,31.22,31.06,31.11,437657,30.1202651017619,30.1976453589276,30.0428848445962,30.0912475053248,452474.07132558,0.0,1.0
2024-04-22,31.52,31.57,31.215,31.23,1378225,30.4878213232992,30.5361839840277,30.1928090928548,30.2073178910734,1424885.4170108,0.0,1.0
2024-04-23,31.76,31.775,31.45,31.52,1115987,30.7199620947964,30.7344708930149,30.4201135982791,30.4878213232992,1153769.23352401,0.0,1.0
2024-04-24,31.77,31.89,31.6729,31.83,616306,30.7296346269421,30.8457050126907,30.6357143398072,30.7876698198164,637171.31224311,0.0,1.0
2024-04-25,31.85,31.8919,31.475,31.5,1120932,30.8070148841078,30.8475427937984,30.4442949286434,30.4684762590077,1158881.64868636,0.0,1.0
2024-04-26,32.27,32.28,32.15,32.2,1186476,31.2132612342279,31.2229337663736,31.0971908484793,31.1455535092079,1226644.6697987,0.0,1.0
2024-04-29,32.61,32.64,32.4201,32.44,650357,31.5421273271823,31.5711449236194,31.3584459417351,31.3776942807051,672375.123910025,0.0,1.0
2024-04-30,32.15,32.41,32.13,32.3,1357821,31.0971908484793,31.3486766842679,31.0778457841879,31.2422788306651,1403790.63056542,0.0,1.0
2024-05-01,32.18,32.51,32.1101,32.15,713300,31.1262084449165,31.4454020057251,31.0585974452179,31.0971908484793,737449.087016855,0.0,1.0
2024-05-02,33.02,33.075,32.51,32.63,790778,31.9387011451567,31.9919000719581,31.4454020057251,31.5614723914737,817550.138978011,0.0,1.0
2024-05-03,33.33,33.33,33.095,33.2,482811,32.2385496416739,32.2385496416739,32.0112451362495,32.1128067237796,499156.77996873,0.0,1.0
2024-05-06,33.41,33.41,33.305,33.31,351385,32.3159298988396,32.3159298988396,32.2143683113096,32.2192045773824,363281.29460454,0.0,1.0
2024-05-07,33.22,33.29,33.175,33.23,390141,32.132151788071,32.199859513091,32.0886253934153,32.1418243202167,403349.396127637,0.0,1.0
2024-05-08,33.2,33.2096,32.91,32.98,493467,32.1128067237796,32.1220923546395,31.8323032915538,31.9000110165738,510173.543562241,0.0,1.0
2024-05-09,33.34,33.345,33.135,33.19,418239,32.2482221738196,32.2530584398925,32.0499352648324,32.1031341916338,432398.666346338,0.0,1.0
2024-05-10,33.44,33.61,33.405,33.61,311809,32.3449474952768,32.5093805417539,32.3110936327668,32.5093805417539,322365.431618728,0.0,1.0
2024-05-13,33.66,33.76,33.5517,33.6,477983,32.5577432024825,32.6544685239397,32.4529896793444,32.4997080096082,494165.325893142,0.0,1.0
2024-05-14,33.81,33.82,33.62,33.62,279921,32.7028311846683,32.712503716814,32.5190530738997,32.5190530738997,289397.849273581,0.0,1.0
2024-05-15,34.16,34.16,33.8951,34.1,228294,33.0413698097684,33.0413698097684,32.7851444332283,32.9833346168941,236022.994352202,0.0,1.0
2024-05-16,34.23,34.3,34.1,34.11,665800,33.1090775347884,33.1767852598084,32.9833346168941,32.9930071490398,688340.95350599,0.0,1.0
2024-05-17,34.36,34.43,34.185,34.22,633203,33.2348204526827,33.3025281777027,33.0655511401327,33.0994050026427,654640.367652228,0.0,1.0
2024-05-20,34.29,34.315,34.14,34.16,285068,33.1671127276627,33.191294058027,33.0220247454769,33.0413698097684,294719.103235274,0.0,1.0
2024-05-21,33.97,34.0738,33.91,34.02,1527464,32.8575916989997,32.9579925826723,32.7995565061254,32.9059543597283,1579176.96936929,0.0,1.0
2024-05-22,33.88,34.11,33.81,34.04,295621,32.7705389096883,32.9930071490398,32.7028311846683,32.9252994240198,305629.379718225,0.0,1.0
2024-05-23,33.66,34.07,33.5899,34.06,347204,32.5577432024825,32.9543170204569,32.4899387521411,32.9446444883112,358958.745000141,0.0,1.0
2024-05-24,33.74,33.81,33.66,33.66,351601,32.6351234596483,32.7028311846683,32.5577432024825,32.5577432024825,363504.607380083,0.0,1.0
2024-05-28,33.66,33.85,33.585,33.76,246271,32.5577432024825,32.7415213132512,32.4851992113897,32.6544685239397,254608.613639042,0.0,1.0
2024-05-29,33.1,33.18,33.0637,33.18,278592,32.0160814023224,32.0934616594881,31.9809701106334,32.0934616594881,288023.855390719,0.0,1.0
2024-05-30,33.06,33.145,32.96,32.97,345469,31.9773912737395,32.0596077969781,31.8806659522824,31.8903384844281,357165.005807692,0.0,1.0
2024-05-31,32.74,32.77,32.4752,32.77,495873,31.6678702450766,31.6968878415137,31.411741593858,31.6968878415137,512660.999756497,0.0,1.0
2024-06-03,33.12,33.21,32.95,33.17,384967,32.0354264666138,32.1224792559253,31.8709934201366,32.0837891273424,398000.228069001,0.0,1.0
2024-06-04,32.73,32.77,32.5526,32.69,467016,31.6581977129309,31.6968878415137,31.4866069926659,31.619507584348,482827.033257064,0.0,1.0
2024-06-05,33.32,33.32,33.02,33.06,454126,32.2288771095282,32.2288771095282,31.9387011451567,31.9773912737395,469500.636605378,0.0,1.0
2024-06-06,33.5,33.515,33.295,33.42,1927315,32.4029826881511,32.4174914863696,32.2046957791639,32.3256024309853,1992565.10184199,0.0,1.0
2024-06-07,33.12,33.365,33.0598,33.32,569360,32.0354264666138,32.2724035041839,31.9771978230966,32.2288771095282,588635.934647298,0.0,1.0
2024-06-10,33.31,33.36,33.1158,33.22,674228,32.2192045773824,32.267567238111,32.0313640031126,32.132151788071,697054.287173982,0.0,1.0
2024-06-11,32.93,32.94,32.7343,32.87,1178410,32.0930128539966,32.1027586823762,31.902286992608,32.034537883719,1209142.98313278,0.249536,1.0
2024-06-12,33.23,33.445,33.185,33.27,730110,32.3853877053843,32.5949230155456,32.3415314776762,32.4243710189027,749151.299984787,0.0,1.0
2024-06-13,33.13,33.3007,33.015,33.24,597344,32.2879294215884,32.454290712028,32.1758523952231,32.3951335337639,612922.757034026,0.0,1.0
2024-06-14,33.21,33.21,33.025,33.13,395837,32.3658960486252,32.3658960486252,32.1855982236027,32.2879294215884,406160.445867167,0.0,1.0
2024-06-17,33.41,33.4499,33.175,33.33,394315,32.560812616217,32.5996984714516,32.3317856492966,32.4828459891803,404598.752042159,0.0,1.0
2024-06-18,33.68,33.735,33.45,33.45,540313,32.823949982466,32.8775520385537,32.5997959297354,32.5997959297354,554404.386118091,0.0,1.0
2024-06-20,33.67,33.8535,33.515,33.81,1555950,32.8142041540864,32.9930401048519,32.6631438142027,32.9506457514007,1596529.24245844,0.0,1.0
2024-06-21,33.52,33.61,33.51,33.57,1070535,32.6680167283925,32.7557291838088,32.6582709000129,32.7167458702905,1098454.59852517,0.0,1.0
2024-06-24,33.55,33.78,33.49,33.57,739145,32.6972542135313,32.9214082662619,32.6387792432537,32.7167458702905,758421.933170693,0.0,1.0
2024-06-25,33.47,33.47,33.3701,33.47,479375,32.6192875864945,32.6192875864945,32.5219267609824,32.6192875864945,491877.120475281,0.0,1.0
2024-06-26,33.41,33.46,33.26,33.39,333495,32.560812616217,32.609541758115,32.4146251905231,32.5413209594578,342192.563844388,0.0,1.0
2024-06-27,33.45,33.57,33.39,33.48,470489,32.5997959297354,32.7167458702905,32.5413209594578,32.6290334148741,482759.373215737,0.0,1.0
2024-06-28,33.53,33.67,33.43,33.61,785667,32.6777625567721,32.8142041540864,32.5803042729762,32.7557291838088,806157.228917762,0.0,1.0
2024-07-01,33.53,33.71,33.4831,33.71,676615,32.6777625567721,32.8531874676048,32.6320546216718,32.8531874676048,694261.148099884,0.0,1.0
2024-07-02,33.67,33.685,33.44,33.5,1144520,32.8142041540864,32.8288228966558,32.5900501013558,32.6485250716333,1174369.13048525,0.0,1.0
2024-07-03,34.14,34.1662,33.85,33.85,1096115,33.2722580879272,33.2977921582817,32.989629064919,32.989629064919,1124701.72601776,0.0,1.0
2024-07-05,34.37,34.385,34.12,34.3,371814,33.4964121406578,33.5110308832272,33.252766431168,33.4281913420007,381510.925001087,0.0,1.0
2024-07-08,34.37,34.4899,34.35,34.4,283068,33.4964121406578,33.6132646229291,33.4769204838986,33.5256496257966,290450.425530528,0.0,1.0
2024-07-09,34.52,34.53,34.3743,34.46,437525,33.6425995663517,33.6523453947313,33.500602846861,33.5841245960742,448935.670687765,0.0,1.0
2024-07-10,34.75,34.765,34.59,34.69,319641,33.8667536190823,33.8813723616517,33.7108203650089,33.8082786488048,327977.25093265,0.0,1.0
2024-07-11,34.96,35.185,34.915,35.1,643655,34.0714160150538,34.2906971535946,34.0275597873456,34.207857612368,660441.549892081,0.0,1.0
2024-07-12,35.14,35.225,35.06,35.06,360712,34.2468409258864,34.3296804671129,34.1688742988497,34.1688742988497,370119.384366893,0.0,1.0
2024-07-15,34.73,34.92,34.695,34.89,852067,33.8472619623231,34.0324327015354,33.8131515629946,34.0031952163966,874288.94375387,0.0,1.0
2024-07-16,34.92,34.96,34.76,34.8,722693,34.0324327015354,34.0714160150538,33.8764994474619,33.9154827609803,741540.864307988,0.0,1.0
2024-07-17,34.35,34.5466,34.325,34.47,721300,33.4769204838986,33.6685234698414,33.4525559129497,33.5938704244537,740111.534808491,0.0,1.0
2024-07-18,34.05,34.435,33.9999,34.39,596052,33.1845456325109,33.5597600251252,33.1357190323291,33.515903797417,611597.061618841,0.0,1.0
2024-07-19,33.76,34.0,33.72,33.93,316286,32.9019166095027,33.1358164906129,32.8629332959843,33.0675956919558,324534.75238935,0.0,1.0
2024-07-22,34.02,34.0351,33.86,33.88,985982,33.1553081473721,33.1700243482253,32.9993748932986,33.0188665500578,1011696.45267371,0.0,1.0
2024-07-23,33.74,33.81,33.69,33.7,366649,32.8824249527435,32.9506457514007,32.8336958108456,32.8434416392252,376211.221580477,0.0,1.0
2024-07-24,33.16,33.56,33.13,33.52,2144306,32.3171669067272,32.7070000419109,32.2879294215884,32.6680167283925,2200229.59206856,0.0,1.0
2024-07-25,33.04,33.28,32.901,33.22,818966,32.2002169661721,32.4341168472823,32.0647499516958,32.3756418770047,840324.668260044,0.0,1.0
2024-07-26,33.42,33.47,33.26,33.34,420880,32.5705584445966,32.6192875864945,32.4146251905231,32.4925918175598,431856.568376816,0.0,1.0
2024-07-29,33.31,33.39,33.1831,33.37,360898,32.4633543324211,32.5413209594578,32.3396797702841,32.5218293026986,370310.235254837,0.0,1.0
2024-07-30,33.13,33.31,33.0129,33.27,336561,32.2879294215884,32.4633543324211,32.1738057712634,32.4243710189027,345338.525255345,0.0,1.0
2024-07-31,33.88,33.99,33.78,33.83,286862,33.0188665500578,33.1260706622333,32.9214082662619,32.9701374081599,294343.373212579,0.0,1.0
2024-08-01,33.31,33.81,33.19,33.77,318809,32.4633543324211,32.9506457514007,32.346404391866,32.9116624378823,327123.552337113,0.0,1.0
2024-08-02,32.88,32.905,32.6826,32.88,543126,32.0442837120986,32.0686482830476,31.8519010598855,32.0442837120986,557290.749278242,0.0,1.0
2024-08-05,32.04,32.2,31.01,31.17,788484,31.2256341282129,31.3815673822864,30.2218138051149,30.3777470591884,809047.696398083,0.0,1.0
2024-08-06,32.16,32.395,31.81,31.9,977369,31.342584068768,31.5716110356884,31.0014800754823,31.0891925308986,1002858.82526582,0.0,1.0
2024-08-07,32.4,32.925,32.35,32.91,486476,31.5764839498782,32.0881399398068,31.5277548079802,32.0735211972374,499163.314858582,0.0,1.0
2024-08-08,33.14,33.1499,32.71,32.77,447915,32.297675249968,32.3073236200638,31.8786046296455,31.9370795999231,459596.642331547,0.0,1.0
2024-08-09,33.33,33.3799,33.11,33.26,306144,32.4828459891803,32.5314776727944,32.2684377648292,32.4146251905231,314128.24859616,0.0,1.0
2024-08-12,33.44,33.56,33.34,33.42,530768,32.5900501013558,32.7070000419109,32.4925918175598,32.5705584445966,544610.452110401,0.0,1.0
2024-08-13,33.83,33.84,33.5,33.57,286319,32.9701374081599,32.9798832365395,32.6485250716333,32.7167458702905,293786.211749386,0.0,1.0
2024-08-14,33.58,33.775,33.48,33.74,814283,32.7264916986701,32.9165353520721,32.6290334148741,32.8824249527435,835519.53542002,0.0,1.0
2024-08-15,33.97,34.035,33.74,33.8,217351,33.1065790054741,33.1699268899415,32.8824249527435,32.9408999230211,223019.523363594,0.0,1.0
2024-08-16,34.35,34.36,34.15,34.17,460456,33.4769204838986,33.4866663122782,33.2820039163068,33.301495573066,472464.712147204,0.0,1.0
2024-08-19,34.74,34.77,34.51,34.57,250568,33.8570077907027,33.8862452758415,33.6328537379721,33.6913287082497,257102.824142373,0.0,1.0
2024-08-20,34.45,34.68,34.385,34.68,688201,33.5743787676946,33.7985328204252,33.5110308832272,33.7985328204252,706149.31147475,0.0,1.0
2024-08-21,34.62,34.67,34.47,34.48,307899,33.7400578501476,33.7887869920456,33.5938704244537,33.6036162528333,315929.019071121,0.0,1.0
2024-08-22,34.15,34.5358,34.1089,34.52,246030,33.2820039163068,33.6579979751915,33.2419485616667,33.6425995663517,252446.472908544,0.0,1.0
2024-08-23,34.72,34.81,34.415,34.46,595743,33.8375161339435,33.9252285893599,33.540268368366,33.5841245960742,611280.002885644,0.0,1.0
2024-08-26,34.49,34.6,34.01,34.46,367934,33.6133620812129,33.7205661933884,33.1455623189925,33.5841245960742,377529.734435363,0.0,1.0
2024-08-27,34.52,34.56,34.365,34.4,396635,33.6425995663517,33.6815828798701,33.491539226468,33.5256496257966,406979.257741253,0.0,1.0
2024-08-28,34.24,34.42,34.135,34.38,1027922,33.3697163717231,33.5451412825558,33.2673851737374,33.5061579690374,1054730.24966507,0.0,1.0
2024-08-29,34.23,34.4299,34.22,34.25,333116,33.3599705433435,33.5547896526516,33.3502247149639,33.3794622001027,341803.679508201,0.0,1.0
2024-08-30,34.3,34.4165,34.14,34.35,421078,33.4281913420007,33.5417302426229,33.2722580879272,33.4769204838986,432059.732225273,0.0,1.0
2024-09-03,33.67,34.06,33.6,34.06,886129,32.8142041540864,33.1942914608905,32.7459833554292,33.1942914608905,909239.28216874,0.0,1.0
2024-09-04,33.69,33.9,33.55,33.62,966308,32.8336958108456,33.038358206817,32.6972542135313,32.7654750121884,991509.353913381,0.0,1.0
2024-09-05,33.83,33.9483,33.72,33.81,438984,32.9701374081599,33.0854305578904,32.8629332959843,32.9506457514007,450432.721470081,0.0,1.0
2024-09-06,33.23,33.88,33.2,33.83,672065,32.3853877053843,33.0188665500578,32.3561502202456,32.9701374081599,689592.483905543,0.0,1.0
2024-09-09,33.6,33.65,33.39,33.4,1028357,32.7459833554292,32.7947124973272,32.5413209594578,32.5510667878374,1055176.59448365,0.0,1.0
2024-09-10,33.54,33.54,33.265,33.49,609021,32.6875083851517,32.6875083851517,32.4194981047129,32.6387792432537,624904.293692779,0.0,1.0
2024-09-11,33.75,33.775,33.165,33.47,356073,32.8921707811231,32.9165353520721,32.322039820917,32.6192875864945,365359.39904875,0.0,1.0
2024-09-12,34.0,34.0,33.7,33.76,272176,33.1358164906129,33.1358164906129,32.8434416392252,32.9019166095027,279274.361705304,0.0,1.0
2024-09-13,34.14,34.195,34.07,34.07,318026,33.2722580879272,33.325860144015,33.2040372892701,33.2040372892701,326320.13166367,0.0,1.0
2024-09-16,34.25,34.27,34.115,34.24,295382,33.3794622001027,33.3989538568619,33.2478935169782,33.3697163717231,303085.575176489,0.0,1.0
2024-09-17,34.26,34.4,34.11,34.23,578809,33.3892080284823,33.5256496257966,33.2430206027884,33.3599705433435,593904.36344235,0.0,1.0
2024-09-18,34.17,34.61,34.13,34.31,497555,33.301495573066,33.730312021768,33.2625122595476,33.4379371703803,510531.255651793,0.0,1.0
2024-09-19,34.89,34.95,34.6,34.68,248519,34.0031952163966,34.0616701866742,33.7205661933884,33.7985328204252,255000.386134855,0.0,1.0
2024-09-20,34.85,34.95,34.74,34.95,194474,33.9642119028782,34.0616701866742,33.8570077907027,34.0616701866742,199545.890226461,0.0,1.0
2024-09-23,35.11,35.215,34.61,35.0,246087,34.2176034407476,34.3199346387334,33.730312021768,34.1103993285721,252504.959470979,0.0,1.0
2024-09-24,36.29,36.325,35.73,35.73,418332,35.3676111895395,35.4017215888681,34.8218448002823,34.8218448002823,429242.116427984,0.0,1.0
2024-09-25,35.83,36.085,35.805,35.85,587295,34.9193030840783,35.1678217077579,34.8949385131293,34.9387947408375,602611.678684807,0.0,1.0
2024-09-26,37.11,37.24,36.81,37.08,663073,36.166769116666,36.2934648856007,35.8743942652783,36.1375316315273,680365.972161473,0.0,1.0
2024-09-27,37.01,37.27,36.86,36.99,1275768,36.0693108328701,36.3227023707395,35.9231234071762,36.0498191761109,1309040.08393118,0.0,1.0
2024-09-30,36.41,36.79,36.285,36.77,580375,35.4845611300946,35.8549026085191,35.3627382753497,35.8354109517599,595511.204789238,0.0,1.0
2024-10-01,36.63,36.678,36.23,36.56,1377354,35.6989693544456,35.7457493306677,35.3091362192619,35.6307485557885,1413275.45115016,0.0,1.0
2024-10-02,37.47,37.485,37.16,37.4,614281,36.5176189383314,36.5322376809007,36.215498258564,36.4493981396742,630301.474717445,0.0,1.0
2024-10-03,36.96,37.13,36.7,36.73,325169,36.0205816909722,36.1862607734252,35.7671901531028,35.7964276382415,333649.421408764,0.0,1.0
2024-10-04,37.34,37.35,37.09,37.22,305825,36.3909231693967,36.4006689977763,36.1472774599069,36.2739732288416,313800.929062535,0.0,1.0
2024-10-07,37.66,37.72,37.4024,37.55,496532,36.7027896775436,36.7612646478212,36.4517371384853,36.5955855653681,509481.575768098,0.0,1.0
2024-10-08,36.77,36.86,36.49,36.76,445826,35.8354109517599,35.9231234071762,35.5625277571313,35.8256651233803,457453.161122321,0.0,1.0
2024-10-09,36.5,36.62,36.21,36.24,745170,35.5722735855109,35.689223526066,35.2896445625028,35.3188820476415,764604.065428037,0.0,1.0
2024-10-10,36.59,36.665,36.28,36.58,655422,35.6599860409273,35.7330797537742,35.3578653611599,35.6502402125477,672515.433754678,0.0,1.0
2024-10-11,36.82,36.8681,36.4,36.41,516357,35.8841400936579,35.9310175281637,35.474815301715,35.4845611300946,529823.612614872,0.0,1.0
2024-10-14,36.72,36.95,36.57,36.62,291161,35.786681809862,36.0108358625926,35.6404943841681,35.689223526066,298754.491316199,0.0,1.0
2024-10-15,35.91,36.42,35.86,36.4,354460,34.997269711115,35.4943069584742,34.948540569217,35.474815301715,363704.331939855,0.0,1.0
2024-10-16,36.2,36.32,36.0136,36.21,361059,35.2798987341232,35.3968486746783,35.0982364931276,35.2896445625028,370475.434141714,0.0,1.0
2024-10-17,36.15,36.23,35.98,36.12,534646,35.2311695922252,35.3091362192619,35.0654905097721,35.2019321070864,548589.59051604,0.0,1.0
2024-10-18,36.54,36.8,36.5001,36.78,297998,35.6112568990293,35.8646484368987,35.5723710437947,35.8451567801395,305769.800568225,0.0,1.0
2024-10-21,36.24,36.3281,36.035,36.19,207573,35.3188820476415,35.4047427956657,35.1190925658599,35.2701529057436,212986.512705952,0.0,1.0
2024-10-22,36.16,36.235,36.02,36.06,202142,35.2409154206048,35.3140091334517,35.1044738232905,35.1434571368089,207413.87199398,0.0,1.0
2024-10-23,35.97,36.125,35.81,36.0,243733,35.0557446813926,35.2068050212762,34.8998114273191,35.0849821665313,250089.567050433,0.0,1.0
2024-10-24,35.84,35.905,35.69,35.89,1097869,34.9290489124579,34.9923967969252,34.782861486764,34.9777780543558,1126501.47041267,0.0,1.0
2024-10-25,35.85,36.1143,35.805,36.02,500609,34.9387947408375,35.1963769849101,34.8949385131293,35.1044738232905,513664.904102236,0.0,1.0
2024-10-28,35.98,36.085,35.85,35.87,598124,35.0654905097721,35.1678217077579,34.9387947408375,34.9582863975966,613723.099467342,0.0,1.0
2024-10-29,35.89,36.02,35.865,35.93,381795,34.9777780543558,35.1044738232905,34.9534134834068,35.0167613678742,391752.2299074,0.0,1.0
2024-10-30,35.55,35.7,35.47,35.51,1523445,34.6464198894497,34.7926073151436,34.568453262413,34.6074365759313,1563176.51067007,0.0,1.0
2024-10-31,35.25,35.38,35.04,35.32,685390,34.3540450380619,34.4807408069966,34.1493826420905,34.4222658367191,703265.000474687,0.0,1.0
2024-11-01,35.35,35.63,35.295,35.48,1810377,34.4515033218578,34.7243865164864,34.3979012657701,34.5781990907925,1857591.70948564,0.0,1.0
2024-11-04,35.57,35.83,35.57,35.73,369592,34.6659115462089,34.9193030840783,34.6659115462089,34.8218448002823,379230.975146179,0.0,1.0
2024-11-05,36.07,36.1051,35.9,35.96,523108,35.1532029651885,35.1874108228008,34.9875238827354,35.045998853013,536750.678983224,0.0,1.0
2024-11-06,35.57,35.68,35.255,35.3,536933,34.6659115462089,34.7731156583844,34.3589179522517,34.4027741799599,550936.235573723,0.0,1.0
2024-11-07,36.35,36.4,36.12,36.15,397741,35.4260861598171,35.474815301715,35.2019321070864,35.2311695922252,408114.102268492,0.0,1.0
2024-11-08,35.46,35.81,35.32,35.75,451168,34.5587074340334,34.8998114273191,34.4222658367191,34.8413364570415,462934.48071049,0.0,1.0
2024-11-11,35.21,35.34,35.08,35.33,384018,34.3150617245436,34.4417574934783,34.1883659556089,34.4320116650987,394033.205842349,0.0,1.0
2024-11-12,34.59,34.77,34.46,34.7,351146,33.7108203650089,33.8862452758415,33.5841245960742,33.8180244771844,360303.902678305,0.0,1.0
2024-11-13,34.34,34.62,34.271,34.62,510636,33.4671746555191,33.7400578501476,33.3999284396999,33.7400578501476,523953.408690514,0.0,1.0
2024-11-14,34.15,34.37,34.13,34.34,455797,33.2820039163068,33.4964121406578,33.2625122595476,33.4671746555191,467684.205228206,0.0,1.0
2024-11-15,34.17,34.3,34.115,34.3,510016,33.301495573066,33.4281913420007,33.2478935169782,33.4281913420007,523317.239064033,0.0,1.0
2024-11-18,34.59,34.6165,34.35,34.35,390617,33.7108203650089,33.7366468102148,33.4769204838986,33.4769204838986,400804.308044208,0.0,1.0
2024-11-19,34.6,34.67,34.43,34.43,674826,33.7205661933884,33.7887869920456,33.5548871109354,33.5548871109354,692425.490903472,0.0,1.0
2024-11-20,34.58,34.58,34.38,34.54,602752,33.7010745366293,33.7010745366293,33.5061579690374,33.6620912231109,618471.797905014,0.0,1.0
2024-11-21,34.53,34.575,34.37,34.49,534555,33.6523453947313,33.6962016224395,33.4964121406578,33.6133620812129,548496.217232154,0.0,1.0
2024-11-22,34.56,34.58,34.44,34.44,492582,33.6815828798701,33.7010745366293,33.564632939315,33.564632939315,505428.559599384,0.0,1.0
2024-11-25,34.57,34.71,34.4925,34.67,418665,33.6913287082497,33.827770305564,33.6157985383078,33.7887869920456,429583.801082207,0.0,1.0
2024-11-26,34.46,34.6,34.4101,34.6,555200,33.5841245960742,33.7205661933884,33.53549291246,33.7205661933884,569679.639713951,0.0,1.0
2024-11-27,34.51,34.71,34.395,34.6,316902,33.6328537379721,33.827770305564,33.5207767116068,33.7205661933884,325166.817695661,0.0,1.0
2024-11-29,34.54,34.54,34.14,34.14,1450877,33.6620912231109,33.6620912231109,33.2722580879272,33.2722580879272,1488715.93413051,0.0,1.0
2024-12-02,34.63,34.715,34.495,34.61,1054628,33.7498036785272,33.8326432197538,33.6182349954027,33.730312021768,1082132.74328575,0.0,1.0
2024-12-03,34.74,34.78,34.391,34.54,1863475,33.8570077907027,33.8959911042211,33.516878380255,33.6620912231109,1912074.50759358,0.0,1.0
2024-12-04,34.8,34.89,34.71,34.78,873904,33.9154827609803,34.0031952163966,33.827770305564,33.8959911042211,896695.45364658,0.0,1.0
2024-12-05,35.03,35.075,34.97,34.97,385491,34.1396368137109,34.1834930414191,34.0811618434333,34.0811618434333,395544.621745265,0.0,1.0
2024-12-06,34.99,35.17,34.95,35.13,653377,34.1006535001925,34.2760784110252,34.0616701866742,34.2370950975068,670417.100067333,0.0,1.0
2024-12-09,35.67,35.97,35.67,35.68,888397,34.7633698300048,35.0557446813926,34.7633698300048,34.7731156583844,911566.431705612,0.0,1.0
2024-12-10,35.09,35.33,35.07,35.31,576294,34.1981117839885,34.4320116650987,34.1786201272293,34.4125200083395,591323.772134928,0.0,1.0
2024-12-11,35.28,35.29,35.0936,35.22,3175303,34.3832825232007,34.3930283515803,34.2016202822051,34.3248075529231,3258115.03786497,0.0,1.0
2024-12-12,35.09,35.27,35.04,35.11,1244053,34.1981117839885,34.3735366948211,34.1493826420905,34.2176034407476,1276497.95537655,0.0,1.0
2024-12-13,35.11,35.16,35.01,35.14,367446,34.2176034407476,34.2663325826456,34.1201451569517,34.2468409258864,377029.007374519,0.0,1.0
2024-12-16,34.94,35.07,34.928,34.93,726702,34.0519243582946,34.1786201272293,34.0402293642391,34.042178529915,745654.419199222,0.0,1.0
2024-12-17,34.27,34.32,34.1,34.18,749159,33.9168354819594,33.9663202142062,33.7485873923202,33.8277629639151,756959.738878234,0.531388,1.0
2024-12-18,33.47,34.353498,33.44,34.32,746470,33.1250797660105,33.9994730054222,33.0953889266624,33.9663202142062,754242.739232173,0.0,1.0
2024-12-19,33.63,33.87,33.63,33.75,1297762,33.2834309092003,33.5209576239849,33.2834309092003,33.4021942665926,1311275.1560698,0.0,1.0
2024-12-20,33.78,33.9653,33.54,33.58,712921,33.4318851059407,33.6152755236473,33.194358391156,33.2339461769535,720344.404860396,0.0,1.0
2024-12-23,33.98,34.015,33.725,33.79,632788,33.6298240349279,33.6644633475007,33.3774519004692,33.4417820523901,639377.007077643,0.0,1.0
2024-12-24,34.1,34.135,33.96,34.05,256448,33.7485873923202,33.783226704893,33.6100301420292,33.6991026600734,259118.306148422,0.0,1.0
2024-12-26,33.94,34.04,33.87,33.93,416467,33.5902362491305,33.6892057136241,33.5209576239849,33.5803393026811,420803.529786602,0.0,1.0
2024-12-27,33.82,33.84,33.67,33.8,421470,33.4714728917381,33.4912667846369,33.3230186949977,33.4516789988394,425858.624330763,0.0,1.0
2024-12-30,33.52,33.64,33.43,33.64,584755,33.1965802556339,33.3154224283868,33.1074486260693,33.3154224283868,590452.011895817,0.022245,1.0
2024-12-31,33.39,33.53,33.3299,33.47,824361,33.067834568485,33.20648377003,33.0083144469646,33.1470626836536,832392.388228313,0.0,1.0
2025-01-02,33.35,33.53,33.29,33.42,1005804,33.0282205109007,33.20648377003,32.9687994245243,33.0975451116732,1015603.10792188,0.0,1.0
2025-01-03,33.68,33.71,33.51,33.65,465907,33.3550364859711,33.3847470291593,33.1866767412378,33.3253259427829,470446.127876366,0.0,1.0
2025-01-06,33.84,34.17,33.82,34.05,865590,33.5134927163082,33.8403086913786,33.4936856875161,33.7214665186257,874023.064320785,0.0,1.0
2025-01-07,33.58,33.96,33.535,33.96,381079,33.2560013420104,33.6323348890611,33.211435527228,33.6323348890611,384791.685819267,0.0,1.0
2025-01-08,33.47,33.5,33.26,33.4,5560128,33.1470626836536,33.1767732268418,32.939088881336,33.077738082881,5614297.8922767,0.0,1.0
2025-01-10,32.9,33.09,32.85,33.09,798728,32.5825623630774,32.7707291366028,32.5330447910971,32.7707291366028,806509.657134223,0.0,1.0
2025-01-13,32.74,32.75,32.54,32.54,760476,32.4241061327403,32.4340096471364,32.2260358448188,32.2260358448188,767884.984649098,0.0,1.0
2025-01-14,33.04,33.14,32.92,33.09,472353,32.7212115646225,32.8202467085832,32.6023693918696,32.7707291366028,476954.928431607,0.0,1.0
2025-01-15,33.49,33.51,33.33,33.41,471064,33.1668697124457,33.1866767412378,33.0084134821085,33.0876415972771,475653.370269072,0.0,1.0
2025-01-16,33.45,33.59,33.45,33.58,339700,33.1272556548614,33.2659048564064,33.1272556548614,33.2560013420104,343009.548342484,0.0,1.0
2025-01-17,33.69,33.885,33.54,33.56,579509,33.3649400003671,33.5580585310905,33.2163872844261,33.2361943132182,585154.902415086,0.0,1.0
2025-01-21,34.06,34.125,33.8517,33.99,1415278,33.7313700330218,33.7957428765963,33.5250798281516,33.6620454322493,1429066.43379174,0.0,1.0
2025-01-22,34.13,34.21,34.03,34.12,782703,33.8006946337943,33.8799227489629,33.7016594898336,33.7907911193982,790328.532576706,0.0,1.0
2025-01-23,34.21,34.21,33.99,34.07,652625,33.8799227489629,33.8799227489629,33.6620454322493,33.7412735474179,658983.239584967,0.0,1.0
2025-01-24,34.44,34.505,34.2412,34.35,882368,34.1077035800726,34.172076423647,33.9108217138786,34.0185719505079,890964.525027554,0.0,1.0
2025-01-27,33.74,33.89,33.7001,33.77,865510,33.4144575723475,33.5630102882886,33.3749425499072,33.4441681155357,873942.284915817,0.0,1.0
2025-01-28,34.09,34.09,33.67,33.85,599614,33.76108057621,33.76108057621,33.345132971575,33.5233962307043,605455.776625935,0.0,1.0
2025-01-29,34.12,34.355,34.055,34.23,463011,33.7907911193982,34.0235237077059,33.7264182758238,33.899729777755,467521.91341655,0.0,1.0
2025-01-30,34.68,34.795,34.33,34.41,394709,34.3453879255783,34.4592783411331,33.9987649217158,34.0779930368843,398554.476940575,0.0,1.0
2025-01-31,34.32,34.7852,34.28,34.65,526448,33.9888614073197,34.449572897025,33.9492473497354,34.3156773823901,531576.952327947,0.0,1.0
2025-02-03,34.17,34.35,33.8,33.84,1005500,33.8403086913786,34.0185719505079,33.4738786587239,33.5134927163082,1015296.14618301,0.0,1.0
2025-02-04,34.79,34.905,34.55,34.57,584406,34.4543265839351,34.5682169994899,34.2166422384293,34.2364492672215,590099.611741647,0.0,1.0
2025-02-05,34.66,34.76,34.572,34.62,365632,34.3255808967861,34.4246160407469,34.2384299701007,34.2859668392019,369194.192462641,0.0,1.0
2025-02-06,34.87,34.87,34.76,34.8,421997,34.5335546991037,34.5335546991037,34.4246160407469,34.4642300983312,426108.331974928,0.0,1.0
2025-02-07,34.82,35.25,34.81,35.1,565537,34.4840371271233,34.9098882461544,34.4741336127272,34.7613355302133,571046.779337542,0.0,1.0
2025-02-10,35.28,35.3,35.14,35.14,433550,34.9395987893426,34.9594058181348,34.8009495877976,34.8009495877976,437773.887794772,0.0,1.0
2025-02-11,35.12,35.22,34.99,34.99,420880,34.7811425590055,34.8801777029662,34.6523968718565,34.6523968718565,424980.449533071,0.0,1.0
2025-02-12,35.32,35.425,35.0,35.09,486704,34.9792128469269,35.0831997480857,34.6623003862526,34.7514320158173,491445.743940183,0.0,1.0
2025-02-13,35.49,35.52,35.055,35.06,360913,35.1475725916601,35.1772831348484,34.716769715431,34.721721472629,364429.217312131,0.0,1.0
2025-02-14,35.78,35.8,35.6,35.6,610216,35.4347745091462,35.4545815379384,35.2565112500169,35.2565112500169,616161.067269229,0.0,1.0
2025-02-18,35.99,36.0699,35.925,35.98,346466,35.6427483114637,35.7218773914884,35.5783754678893,35.6328447970677,349841.466517595,0.0,1.0
2025-02-19,35.9,35.9699,35.84,35.92,226530,35.5536166818991,35.6228422475276,35.4941955955227,35.5734237106912,228736.982590588,0.0,1.0
2025-02-20,36.2,36.3399,36.0,36.13,542053,35.8507221137813,35.9892722801823,35.6526518258598,35.7813975130088,547333.985009385,0.0,1.0
2025-02-21,36.14,36.55,36.04,36.38,594084,35.7913010274048,36.1973451176438,35.6922658834441,36.0289853729106,599871.900257569,0.0,1.0
2025-02-24,35.55,36.06,35.41,36.06,422248,35.2069936780366,35.7120729122363,35.0683444764916,35.7120729122363,426361.777358013,0.0,1.0
2025-02-25,35.61,35.69,35.48,35.66,462235,35.266414764413,35.3456428795816,35.1376690772641,35.3159323363934,466738.353188366,0.0,1.0
2025-02-26,35.96,36.1976,35.87,35.99,693527,35.6130377682755,35.8483452703262,35.5239061387109,35.6427483114637,700283.729859635,0.0,1.0
2025-02-27,35.25,35.735,35.24,35.7,433894,34.9098882461544,35.3902086943639,34.8999847317583,35.3555463939777,438121.239236131,0.0,1.0
2025-02-28,34.69,34.74,34.39,34.6,709875,34.3552914399744,34.4048090119547,34.0581860080922,34.2661598104097,716791.001264705,0.0,1.0
2025-03-03,34.39,34.995,34.29,34.91,762850,34.0581860080922,34.6573486290546,33.9591508641315,34.5731687566879,770282.113491503,0.0,1.0
2025-03-04,34.66,34.97,34.275,34.52,594667,34.3255808967861,34.6325898430644,33.9442955925374,34.1869316952411,600460.580171269,0.0,1.0
2025-03-05,35.59,35.66,35.12,35.18,609108,35.2466077356209,35.3159323363934,34.7811425590055,34.8405636453819,615042.272510431,0.0,1.0
2025-03-06,35.4,35.74,35.375,35.61,480851,35.0584409620955,35.3951604515619,35.0336821761053,35.266414764413,485535.720724261,0.0,1.0
2025-03-07,35.55,35.675,35.235,35.5,445325,35.2069936780366,35.3307876079875,34.8950329745603,35.1574761060562,449663.606463398,0.0,1.0
2025-03-10,34.68,35.135,34.495,35.02,463400,34.3453879255783,34.7959978305996,34.1621729092509,34.6821074150447,467914.703273202,0.0,1.0
2025-03-11,34.99,35.16,34.76,35.01,866046,34.6523968718565,34.8207566165897,34.4246160407469,34.6722039006487,874483.506929099,0.0,1.0
2025-03-12,35.14,35.17,34.9,35.08,604742,34.8009495877976,34.8306601309858,34.5632652422919,34.7415285014212,610633.73648434,0.0,1.0
2025-03-13,34.99,35.115,34.78,34.81,499974,34.6523968718565,34.7761908018074,34.444423069539,34.4741336127272,504845.027739138,0.0,1.0
2025-03-14,35.6,35.615,35.42,35.46,719922,35.2565112500169,35.271366521611,35.0782479908876,35.1178620484719,726935.88478604,0.0,1.0
2025-03-17,36.12,36.1799,35.61,35.61,1205119,35.7714939986127,35.8308160498452,35.266414764413,35.266414764413,1216859.94668515,0.0,1.0
2025-03-18,35.93,36.07,35.805,36.03,746884,35.5833272250873,35.7219764266323,35.4595332951364,35.682362369048,754160.56374515,0.0,1.0
2025-03-19,36.03,36.1503,35.865,36.06,889813,35.682362369048,35.8015016472328,35.5189543815128,35.7120729122363,898482.058402328,0.0,1.0
2025-03-20,35.72,35.7783,35.57,35.63,988253,35.3753534227698,35.4330909116989,35.2268007068287,35.2862217932051,997881.116214614,0.0,1.0
2025-03-21,35.57,35.6297,35.425,35.44,414742,35.2268007068287,35.2859246877733,35.0831997480857,35.0980550196798,418782.649686954,0.0,1.0
2025-03-24,35.73,35.83,35.655,35.75,677553,35.3852569371659,35.4842920811266,35.3109805791953,35.405063965958,684154.102172784,0.0,1.0
2025-03-25,35.66,35.77,35.61,35.66,606800,35.3159323363934,35.4248709947502,35.266414764413,35.3159323363934,612711.786677123,0.0,1.0
2025-03-26,35.42,35.64,35.38,35.6,417848,35.0782479908876,35.2961253076012,35.0386339333033,35.2565112500169,421918.910084811,0.0,1.0
2025-03-27,35.63,35.7429,35.45,35.5,1718364,35.2862217932051,35.3980324707368,35.1079585340758,35.1574761060562,1735105.26796581,0.0,1.0
2025-03-28,35.0,35.335,34.935,35.29,841156,34.6623003862526,34.994068118521,34.5979275426781,34.9495023037387,849351.01455864,0.0,1.0
2025-03-31,34.95,34.9699,34.51,34.66,812502,34.6127828142722,34.6324908079204,34.1770281808451,34.3255808967861,820417.851184472,0.0,1.0
2025-04-01,35.09,35.13,34.78,34.86,1039752,34.7514320158173,34.7910460734015,34.444423069539,34.5236511847076,1049881.84841976,0.0,1.0
2025-04-02,35.12,35.23,34.97,35.05,510515,34.7811425590055,34.8900812173623,34.6325898430644,34.711817958233,515488.724086143,0.0,1.0
2025-04-03,34.4,34.62,34.31,34.31,591226,34.0680895224883,34.2859668392019,33.9789578929236,33.9789578929236,596986.05601511,0.0,1.0
2025-04-04,32.52,33.24,32.19,33.18,1318199,32.2062288160267,32.9192818525439,31.8794128409563,32.8598607661675,1331041.63560646,0.0,1.0
2025-04-07,31.29,32.33,30.86,31.03,1664947,30.9880965453098,32.0180620425013,30.5622454262787,30.7306051710119,1681167.84952656,0.0,1.0
2025-04-08,30.87,32.165,30.565,32.13,1181721,30.5721489406748,31.8546540549661,30.2700917515946,31.8199917545799,1193233.99021733,0.0,1.0
2025-04-09,33.03,33.09,30.78,31.06,816854,32.7113080502264,32.7707291366028,30.4830173111101,30.7603157142002,824812.250814692,0.0,1.0
2025-04-10,32.41,32.88,31.88,32.88,1664076,32.0972901576699,32.5627553342853,31.5724038946781,32.5627553342853,1680288.36375498,0.0,1.0
2025-04-11,33.41,33.46,32.81,32.97,871847,33.0876415972771,33.1371591692575,32.4934307335128,32.6518869638499,880341.023531791,0.0,1.0
2025-04-14,33.74,33.89,33.5,33.74,732360,33.4144575723475,33.5630102882886,33.1767732268418,33.4144575723475,739495.062773334,0.0,1.0
2025-04-15,33.69,33.9099,33.685,33.81,395328,33.3649400003671,33.5827182819368,33.3599882431691,33.48378217312,399179.50758651,0.0,1.0
2025-04-16,33.28,33.615,33.13,33.47,575871,32.9588959101282,33.2906636423966,32.8103431941871,33.1470626836536,581481.458974196,0.0,1.0
2025-04-17,33.48,33.745,33.46,33.72,532503,33.1569661980496,33.4194093295455,33.1371591692575,33.3946505435554,537690.943541412,0.0,1.0
2025-04-21,33.51,33.75,33.2819,33.75,372626,33.1866767412378,33.4243610867436,32.9607775778634,33.4243610867436,376256.331941909,0.0,1.0
2025-04-22,34.03,34.24,33.87,33.96,661868,33.7016594898336,33.9096332921511,33.5432032594964,33.6323348890611,668316.290086379,0.0,1.0
2025-04-23,34.42,34.78,34.37,34.57,494877,34.0878965512804,34.444423069539,34.0383789793,34.2364492672215,499698.369900157,0.0,1.0
2025-04-24,34.86,34.89,34.51,34.6,381489,34.5236511847076,34.5533617278958,34.1770281808451,34.2661598104097,385205.680269725,0.0,1.0
2025-04-25,34.78,34.78,34.5445,34.58,398584,34.444423069539,34.444423069539,34.2111953055115,34.2463527816176,402467.22936868,0.0,1.0
2025-04-28,34.88,34.93,34.7331,34.89,494367,34.5434582134997,34.5929757854801,34.3979755870214,34.5533617278958,499183.401193491,0.0,1.0
2025-04-29,35.03,35.11,34.97,35.0,270276,34.6920109294408,34.7712390446094,34.6325898430644,34.6623003862526,272909.180711843,0.0,1.0
2025-04-30,35.16,35.225,34.88,35.04,639190,34.8207566165897,34.8851294601642,34.5434582134997,34.7019144438369,645417.348263269,0.0,1.0
2025-05-01,35.15,35.325,35.125,35.31,939743,34.8108531021937,34.9841646041249,34.7860943162035,34.9693093325308,948898.504527555,0.0,1.0
2025-05-02,36.22,36.36,36.085,36.36,492587,35.8705291425734,36.0091783441184,35.7368316982264,36.0091783441184,497386.059432967,0.0,1.0
2025-05-05,36.54,36.66,36.505,36.63,1291691,36.1874416032477,36.3062837760006,36.1527793028615,36.2765732328124,1304275.37977054,0.0,1.0
2025-05-06,36.3,36.46,36.19,36.19,853980,35.949757257742,36.1082134880791,35.8408185993852,35.8408185993852,862299.953174901,0.0,1.0
2025-05-07,35.88,36.025,35.79,36.0,820507,35.5338096531069,35.67741061185,35.4446780235423,35.6526518258598,828500.840394014,0.0,1.0
2025-05-08,35.86,36.06,35.82,36.0,588180,35.5140026243148,35.7120729122363,35.4743885667305,35.6526518258598,593910.38017098,0.0,1.0
2025-05-09,36.06,36.3,36.035,36.24,289381,35.7120729122363,35.949757257742,35.6873141262461,35.8903361713655,292200.312360601,0.0,1.0
2025-05-12,36.89,36.95,36.73,36.91,1061136,36.5340646071102,36.5934856934867,36.3756083767731,36.5538716359024,1071474.18336753,0.0,1.0
2025-05-13,36.96,37.075,36.592,36.66,1007317,36.6033892078827,36.7172796234376,36.2389398781073,36.3062837760006,1017130.84841833,0.0,1.0
2025-05-14,37.21,37.335,37.16,37.29,410760,36.8509770677845,36.9747709977354,36.8014594958042,36.9302051829531,414761.854804706,0.0,1.0
2025-05-15,37.22,37.23,37.055,37.21,827731,36.8608805821806,36.8707840965767,36.6974725946454,36.8509770677845,835795.220662562,0.0,1.0
2025-05-16,37.22,37.256536,37.0746,37.15,265775,36.8608805821806,36.8970640623781,36.7168834828617,36.7915559814081,268364.329439869,0.0,1.0
2025-05-19,37.32,37.32,36.94,36.94,256629,36.9599157261413,36.9599157261413,36.5835821790906,36.5835821790906,259129.223966981,0.0,1.0
2025-05-20,37.28,37.29,37.13,37.13,1164302,36.9203016685571,36.9302051829531,36.771748952616,36.771748952616,1175645.28452826,0.0,1.0
2025-05-21,37.19,37.51,37.125,37.4,543287,36.8311700389924,37.1480824996667,36.7667971954179,37.0391438413099,548580.007331007,0.0,1.0
2025-05-22,37.06,37.14,36.95,37.03,413208,36.7024243518435,36.781652467012,36.5934856934867,36.6727138086552,417233.704596706,0.0,1.0
2025-05-23,37.23,37.28,36.932,36.94,448843,36.8707840965767,36.9203016685571,36.5756593675737,36.5835821790906,453215.880796837,0.0,1.0
2025-05-27,37.14,37.145,36.94,37.06,666920,36.781652467012,36.7866042242101,36.5835821790906,36.7024243518435,673417.509510066,0.0,1.0
2025-05-28,36.96,37.04,36.93,37.02,337143,36.6033892078827,36.6826173230513,36.5736786646945,36.6628102942592,340427.636611216,0.0,1.0
2025-05-29,37.13,37.29,37.0,37.27,619679,36.771748952616,36.9302051829531,36.643003265467,36.910398154161,625716.2611343,0.0,1.0
2025-05-30,36.62,36.87,36.47,36.79,391133,36.2666697184163,36.5142575783181,36.1181170024752,36.4350294631495,394943.637538536,0.0,1.0
2025-06-02,36.97,36.975,36.7,36.81,373872,36.6132927222788,36.6182444794769,36.3458978335849,36.4548364919417,377514.471174275,0.0,1.0
2025-06-03,37.12,37.155,36.96,37.01,754927,36.7618454382199,36.7965077386062,36.6033892078827,36.6529067798631,762281.923172052,0.0,1.0
2025-06-04,37.66,37.705,37.52,37.52,381731,37.2966352156078,37.3412010303901,37.1579860140628,37.1579860140628,385450.037969752,0.0,1.0
2025-06-05,37.83,38.005,37.755,37.96,735422,37.464994960341,37.6383064622723,37.3907186023705,37.59374064749,742586.894498458,0.0,1.0
2025-06-06,37.96,37.9758,37.8,37.83,213774,37.59374064749,37.6093882002358,37.4352844171528,37.464994960341,215856.706468549,0.0,1.0
2025-06-09,38.27,38.355,38.14,38.16,509153,37.9007495937682,37.9849294661348,37.7720039066193,37.7918109354114,514113.454716575,0.0,1.0
2025-06-10,38.51,38.54,38.34,38.43,509087,38.1384339392739,38.1681444824621,37.9700741945407,38.0592058241053,514046.811707477,0.0,1.0
2025-06-11,38.66,38.805,38.61,38.69,572553,38.286986655215,38.4305876139581,38.2374690832347,38.3166971984032,578131.133153177,0.0,1.0
2025-06-12,38.73,38.7584,38.58,38.62,371474,38.3563112559875,38.3844372368724,38.2077585400464,38.2473725976307,375093.108510379,0.0,1.0
2025-06-13,38.12,38.28,38.03,38.04,374594,37.7521968778271,37.9106531081643,37.6630652482625,37.6729687626585,378243.505304105,0.0,1.0
2025-06-16,38.25,38.49,38.22,38.24,387667,38.25,38.49,38.22,38.24,387667,0.372653,1.0
2025-06-17,37.71,38.04,37.67,37.99,296730,37.71,38.04,37.67,37.99,296730,0.0,1.0
2025-06-18,37.77,37.93,37.69,37.79,738042,37.77,37.93,37.69,37.79,738042,0.0,1.0
2025-06-20,37.57,37.97,37.55,37.97,982060,37.57,37.97,37.55,37.97,982060,0.0,1.0
2025-06-23,37.9,37.92,37.46,37.52,298674,37.9,37.92,37.46,37.52,298674,0.0,1.0
2025-06-24,38.91,38.9399,38.51,38.51,370709,38.91,38.9399,38.51,38.51,370709,0.0,1.0
2025-06-25,38.97,38.99,38.86,38.93,630431,38.97,38.99,38.86,38.93,630431,0.0,1.0
2025-06-26,39.17,39.25,39.02,39.08,771865,39.17,39.25,39.02,39.08,771865,0.0,1.0
2025-06-27,39.07,39.1639,38.9401,39.04,392095,39.07,39.1639,38.9401,39.04,392095,0.0,1.0
2025-06-30,39.17,39.18,38.915,38.98,555476,39.17,39.18,38.915,38.98,555476,0.0,1.0
2025-07-01,39.28,39.35,39.18,39.26,696864,39.28,39.35,39.18,39.26,696864,0.0,1.0
2025-07-02,39.4,39.41,39.05,39.07,1107078,39.4,39.41,39.05,39.07,1107078,0.0,1.0
2025-07-03,39.6,39.64,39.45,39.45,170308,39.6,39.64,39.45,39.45,170308,0.0,1.0
2025-07-07,39.06,39.37,38.965,39.36,451816,39.06,39.37,38.965,39.36,451816,0.0,1.0
2025-07-08,39.35,39.3746,39.24,39.37,281200,39.35,39.3746,39.24,39.37,281200,0.0,1.0
2025-07-09,39.24,39.305,39.1431,39.3,458994,39.24,39.305,39.1431,39.3,458994,0.0,1.0
2025-07-10,39.37,39.3965,39.2099,39.35,461391,39.37,39.3965,39.2099,39.35,461391,0.0,1.0
2025-07-11,39.28,39.38,39.26,39.36,400993,39.28,39.38,39.26,39.36,400993,0.0,1.0
2025-07-14,39.37,39.4,39.27,39.3,301992,39.37,39.4,39.27,39.3,301992,0.0,1.0
2025-07-15,39.68,39.82,39.61,39.8,317329,39.68,39.82,39.61,39.8,317329,0.0,1.0
2025-07-16,39.82,39.83,39.48,39.68,584726,39.82,39.83,39.48,39.68,584726,0.0,1.0
2025-07-17,40.02,40.035,39.71,39.75,340325,40.02,40.035,39.71,39.75,340325,0.0,1.0
2025-07-18,39.92,40.17,39.9,40.11,299335,39.92,40.17,39.9,40.11,299335,0.0,1.0
2025-07-21,40.1326,40.2765,40.02,40.05,518501,40.1326,40.2765,40.02,40.05,518501,0.0,1.0
2025-07-22,40.07,40.11,39.81,39.95,402195,40.07,40.11,39.81,39.95,402195,0.0,1.0
2025-07-23,40.55,40.55,40.28,40.28,882624,40.55,40.55,40.28,40.28,882624,0.0,1.0
2025-07-24,40.27,40.405,40.25,40.36,303679,40.27,40.405,40.25,40.36,303679,0.0,1.0
2025-07-25,40.21,40.23,40.03,40.19,476227,40.21,40.23,40.03,40.19,476227,0.0,1.0
2025-07-28,39.9,40.07,39.85,40.06,222680,39.9,40.07,39.85,40.06,222680,0.0,1.0
2025-07-29,39.93,40.06,39.9,40.01,229016,39.93,40.06,39.9,40.01,229016,0.0,1.0
2025-07-30,39.67,39.87,39.59,39.77,390873,39.67,39.87,39.59,39.77,390873,0.0,1.0
2025-07-31,39.46,39.6365,39.385,39.54,435056,39.46,39.6365,39.385,39.54,435056,0.0,1.0
2025-08-01,39.17,39.31,39.0,39.31,537796,39.17,39.31,39.0,39.31,537796,0.0,1.0
2025-08-04,39.61,39.73,39.505,39.63,485447,39.61,39.73,39.505,39.63,485447,0.0,1.0
2025-08-05,39.75,39.88,39.665,39.79,380466,39.75,39.88,39.665,39.79,380466,0.0,1.0
2025-08-06,39.93,39.97,39.725,39.83,462189,39.93,39.97,39.725,39.83,462189,0.0,1.0
2025-08-07,40.25,40.42,40.135,40.36,304062,40.25,40.42,40.135,40.36,304062,0.0,1.0
2025-08-08,40.18,40.215,40.085,40.1,437724,40.18,40.215,40.085,40.1,437724,0.0,1.0
2025-08-11,40.04,40.175,40.015,40.14,229929,40.04,40.175,40.015,40.14,229929,0.0,1.0
2025-08-12,40.55,40.565,40.1601,40.25,212237,40.55,40.565,40.1601,40.25,212237,0.0,1.0
2025-08-13,41.04,41.11,40.96,40.99,321042,41.04,41.11,40.96,40.99,321042,0.0,1.0
2025-08-14,40.53,40.66,40.4499,40.52,284657,40.53,40.66,40.4499,40.52,284657,0.0,1.0
2025-08-15,40.56,40.68,40.5,40.65,1105194,40.56,40.68,40.5,40.65,1105194,0.0,1.0
2025-08-18,40.74,40.775,40.67,40.7,674826,40.74,40.775,40.67,40.7,674826,0.0,1.0
2025-08-19,40.44,40.73,40.4049,40.73,207082,40.44,40.73,40.4049,40.73,207082,0.0,1.0
2025-08-20,40.41,40.4458,40.18,40.36,246311,40.41,40.4458,40.18,40.36,246311,0.0,1.0
2025-08-21,40.34,40.39,40.25,40.29,328372,40.34,40.39,40.25,40.29,328372,0.0,1.0
2025-08-22,41.11,41.1299,40.5373,40.55,1406147,41.11,41.1299,40.5373,40.55,1406147,0.0,1.0
2025-08-25,40.87,41.09,40.865,41.02,473573,40.87,41.09,40.865,41.02,473573,0.0,1.0
2025-08-26,40.76,40.88,40.72,40.8,635855,40.76,40.88,40.72,40.8,635855,0.0,1.0
2025-08-27,40.53,40.535,40.275,40.32,284669,40.53,40.535,40.275,40.32,284669,0.0,1.0
2025-08-28,40.67,40.695,40.44,40.44,551137,40.67,40.695,40.44,40.44,551137,0.0,1.0
2025-08-29,40.46,40.48,40.319,40.43,836436,40.46,40.48,40.319,40.43,836436,0.0,1.0
2025-09-02,40.43,40.445,40.07,40.07,342638,40.43,40.445,40.07,40.07,342638,0.0,1.0
2025-09-03,40.58,40.6265,40.475,40.54,444479,40.58,40.6265,40.475,40.54,444479,0.0,1.0
2025-09-04,40.47,40.485,40.26,40.37,377093,40.47,40.485,40.26,40.37,377093,0.0,1.0
2025-09-05,40.99,41.12,40.77,41.05,295037,40.99,41.12,40.77,41.05,295037,0.0,1.0
2025-09-08,41.3,41.3,41.0903,41.18,718398,41.3,41.3,41.0903,41.18,718398,0.0,1.0
2025-09-09,41.57,41.64,41.435,41.49,269833,41.57,41.64,41.435,41.49,269833,0.0,1.0
2025-09-10,41.89,42.0559,41.8568,41.92,346922,41.89,42.0559,41.8568,41.92,346922,0.0,1.0
2025-09-11,42.42,42.46,42.01,42.23,762558,42.42,42.46,42.01,42.23,762558,0.0,1.0
2025-09-12,42.44,42.5,42.3744,42.42,586070,42.44,42.5,42.3744,42.42,586070,0.0,1.0
2025-09-15,42.78,42.8,42.63,42.72,610848,42.78,42.8,42.63,42.72,610848,0.0,1.0
2025-09-16,43.1,43.135,42.8801,43.0,1221340,43.1,43.135,42.8801,43.0,1221340,0.0,1.0
2025-09-17,43.3,43.6,43.05,43.29,1023010,43.3,43.6,43.05,43.29,1023010,0.0,1.0
2025-09-18,43.2,43.225,42.95,42.96,496443,43.2,43.225,42.95,42.96,496443,0.0,1.0
2025-09-19,43.05,43.16,43.02,43.13,535093,43.05,43.16,43.02,43.13,535093,0.0,1.0
2025-09-22,43.25,43.29,43.085,43.16,483287,43.25,43.29,43.085,43.16,483287,0.0,1.0
2025-09-23,43.25,43.46,43.24,43.35,477569,43.25,43.46,43.24,43.35,477569,0.0,1.0
2025-09-24,43.11,43.325,43.0845,43.28,285034,43.11,43.325,43.0845,43.28,285034,0.0,1.0
2025-09-25,42.92,43.025,42.78,42.91,316649,42.92,43.025,42.78,42.91,316649,0.0,1.0
2025-09-26,42.8,42.81,42.535,42.62,415753,42.8,42.81,42.535,42.62,415753,0.0,1.0
2025-09-29,43.24,43.41,43.194275,43.28,359344,43.24,43.41,43.194275,43.28,359344,0.0,1.0
2025-09-30,43.42,43.455,43.28,43.38,1122413,43.42,43.455,43.28,43.38,1122413,0.0,1.0
2025-10-01,43.77,43.81,43.6,43.62,585454,43.77,43.81,43.6,43.62,585454,0.0,1.0
2025-10-02,43.96,44.14,43.8,44.14,266176,43.96,44.14,43.8,44.14,266176,0.0,1.0
2025-10-03,44.05,44.1959,43.95,44.14,309766,44.05,44.1959,43.95,44.14,309766,0.0,1.0
2025-10-06,44.25,44.315,44.13,44.13,534111,44.25,44.315,44.13,44.13,534111,0.0,1.0
2025-10-07,43.88,44.4,43.8638,44.4,324591,43.88,44.4,43.8638,44.4,324591,0.0,1.0
2025-10-08,44.28,44.31,43.965,43.98,356818,44.28,44.31,43.965,43.98,356818,0.0,1.0
2025-10-09,43.81,44.26,43.705,44.26,424276,43.81,44.26,43.705,44.26,424276,0.0,1.0
2025-10-10,42.19,43.88,42.08,43.84,1107855,42.19,43.88,42.08,43.84,1107855,0.0,1.0
2025-10-13,43.45,43.575,43.23,43.49,322333,43.45,43.575,43.23,43.49,322333,0.0,1.0
2025-10-14,43.02,43.335,42.68,42.74,285842,43.02,43.335,42.68,42.74,285842,0.0,1.0
2025-10-15,43.75,43.88,43.475,43.78,343933,43.75,43.88,43.475,43.78,343933,0.0,1.0
2025-10-16,43.99,44.2601,43.8542,44.06,356678,43.99,44.2601,43.8542,44.06,356678,0.0,1.0
2025-10-17,43.96,44.04,43.65,43.68,355810,43.96,44.04,43.65,43.68,355810,0.0,1.0
2025-10-20,44.54,44.61,44.23,44.23,278681,44.54,44.61,44.23,44.23,278681,0.0,1.0
2025-10-21,43.98,44.22,43.98,44.18,273054,43.98,44.22,43.98,44.18,273054,0.0,1.0
2025-10-22,43.95,44.26,43.74,44.07,436936,43.95,44.26,43.74,44.07,436936,0.0,1.0
2025-10-23,44.33,44.3951,44.09,44.09,379171,44.33,44.3951,44.09,44.09,379171,0.0,1.0
2025-10-24,44.62,44.7055,44.555,44.66,239453,44.62,44.7055,44.555,44.66,239453,0.0,1.0
2025-10-27,45.03,45.06,44.905,45.04,378418,45.03,45.06,44.905,45.04,378418,0.0,1.0
2025-10-28,45.1,45.1456,44.76,44.76,1376841,45.1,45.1456,44.76,44.76,1376841,0.0,1.0
2025-10-29,45.31,45.6,45.15,45.54,567378,45.31,45.6,45.15,45.54,567378,0.0,1.0
2025-10-30,44.79,44.975,44.73,44.79,433861,44.79,44.975,44.73,44.79,433861,0.0,1.0
2025-10-31,44.69,44.74,44.51,44.72,371720,44.69,44.74,44.51,44.72,371720,0.0,1.0
2025-11-03,45.02,45.07,44.7901,45.02,381878,45.02,45.07,44.7901,45.02,381878,0.0,1.0
2025-11-04,44.2,44.55,44.195,44.32,278284,44.2,44.55,44.195,44.32,278284,0.0,1.0
2025-11-05,44.72,44.7855,44.27,44.27,1426763,44.72,44.7855,44.27,44.27,1426763,0.0,1.0
2025-11-06,44.37,44.77,44.21,44.63,663993,44.37,44.77,44.21,44.63,663993,0.0,1.0
2025-11-07,44.22,44.22,43.645,43.99,357069,44.22,44.22,43.645,43.99,357069,0.0,1.0
2025-11-10,45.04,45.05,44.69,44.81,365040,45.04,45.05,44.69,44.81,365040,0.0,1.0
2025-11-11,45.07,45.15,44.9,44.97,644826,45.07,45.15,44.9,44.97,644826,0.0,1.0
2025-11-12,45.0561,45.16,44.97,45.16,254574,45.0561,45.16,44.97,45.16,254574,0.0,1.0
2025-11-13,44.52,45.155,44.425,45.15,392215,44.52,45.155,44.425,45.15,392215,0.0,1.0
2025-11-14,44.59,44.81,44.11,44.21,787018,44.59,44.81,44.11,44.21,787018,0.0,1.0
2025-11-17,43.96,44.445,43.85,44.19,538722,43.96,44.445,43.85,44.19,538722,0.0,1.0
2025-11-18,43.9,44.035,43.53,43.67,3211912,43.9,44.035,43.53,43.67,3211912,0.0,1.0
2025-11-19,43.73,43.97,43.535,43.67,718485,43.73,43.97,43.535,43.67,718485,0.0,1.0
2025-11-20,43.16,44.29,43.15,44.19,954517,43.16,44.29,43.15,44.19,954517,0.0,1.0
2025-11-21,43.16,43.33,42.58,42.81,913636,43.16,43.33,42.58,42.81,913636,0.0,1.0
2025-11-24,43.61,43.625,43.16,43.16,390439,43.61,43.625,43.16,43.16,390439,0.0,1.0
2025-11-25,43.75,43.75,43.24,43.56,777522,43.75,43.75,43.24,43.56,777522,0.0,1.0
2025-11-26,44.06,44.115,43.8178,43.92,365321,44.06,44.115,43.8178,43.92,365321,0.0,1.0