date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2016-09-15,25.1,25.13,24.86,24.86,14411,21.8084559355218,21.8345218191101,21.5999288668156,21.5999288668156,16586.0481397417,0.0,1.0
2016-09-16,24.992,24.992,24.9,24.99,2508,21.714618754604,21.714618754604,21.6346833782666,21.7128810290314,2886.53172815712,0.0,1.0
2016-09-19,25.02,25.125,24.97,25.08,9982,21.7389469126197,21.8301775051787,21.6955037733059,21.7910786797963,11488.5804268199,0.0,1.0
2016-09-20,25.0621,25.3,25.0621,25.3,7716,21.7755260359219,21.9822284927769,21.7755260359219,21.9822284927769,8880.57368997621,0.0,1.0
2016-09-21,25.27,25.3,25.02,25.1599,6796,21.9561626091887,21.9822284927769,21.7389469126197,21.8605008164197,7821.71835109878,0.0,1.0
2016-09-22,25.46,25.48,25.4251,25.46,8092,22.1212465385811,22.1386237943066,22.09092322734,22.1212465385811,9313.32326325651,0.0,1.0
2016-09-23,25.35,25.58,25.3325,25.58,17202,22.0256716320907,22.2255100729341,22.0104665333309,22.2255100729341,19798.2929775753,0.0,1.0
2016-09-26,25.15,25.47,25.15,25.47,17696,21.8518990748356,22.1299351664438,21.8518990748356,22.1299351664438,20366.8522573637,0.0,1.0
2016-09-27,25.27,25.31,25.15,25.15,22708,21.9561626091887,21.9909171206397,21.8518990748356,21.8518990748356,26135.3119948133,0.0,1.0
2016-09-28,25.37,25.37,25.17,25.2799,11652,22.0430488878162,22.0430488878162,21.8692763305611,21.9647643507728,13410.6330528257,0.0,1.0
2016-09-29,25.14,25.43,25.111,25.43,9097,21.8432104469728,22.0951806549928,21.8180134261708,22.0951806549928,10470.0076280085,0.0,1.0
2016-09-30,25.27,25.3148,25.19,25.25,15282,21.9561626091887,21.9950876620138,21.8866535862866,21.9387853534631,17588.5079225267,0.0,1.0
2016-10-03,25.14,25.43,25.1,25.43,19280,21.8432104469728,22.0951806549928,21.8084559355218,22.0951806549928,22189.9249277788,0.0,1.0
2016-10-04,24.94,25.15,24.88,25.15,9386,21.6694378897177,21.8518990748356,21.6173061225411,21.8518990748356,10802.6263159819,0.0,1.0
2016-10-05,24.9533,25.12,24.9533,25.12,8848,21.6809937647751,21.8258331912473,21.6809937647751,21.8258331912473,10183.4261286819,0.0,1.0
2016-10-06,24.99,25.0,24.85,24.88,6121,21.7128810290314,21.7215696568942,21.5912402389528,21.6173061225411,7044.84079268331,0.0,1.0
2016-10-07,24.97,24.9798,24.8525,24.979,4356,21.6955037733059,21.7040186286114,21.5934123959185,21.7033235383824,5013.44984364131,0.0,1.0
2016-10-10,25.04,25.14,25.04,25.14,2433,21.7563241683452,21.8432104469728,21.7563241683452,21.8432104469728,2800.21199944429,0.0,1.0
2016-10-11,24.77,24.97,24.73,24.97,15530,21.5217312160508,21.6955037733059,21.4869767045997,21.6955037733059,17873.9384921371,0.0,1.0
2016-10-12,24.89,24.89,24.81,24.84,4173,21.6259947504039,21.6259947504039,21.5564857275018,21.5825516110901,4802.82970558199,0.0,1.0
2016-10-13,24.85,24.85,24.64,24.77,8912,21.5912402389528,21.5912402389528,21.4087790538349,21.5217312160508,10257.0856305169,0.0,1.0
2016-10-14,24.8699,25.05,24.85,25.05,3523,21.6085306083997,21.765012796208,21.5912402389528,21.765012796208,4054.72539007079,0.0,1.0
2016-10-17,24.7699,24.8022,24.7699,24.8022,1392,21.5216443297721,21.5497085977689,21.5216443297721,21.5497085977689,1602.09416491017,0.0,1.0
2016-10-18,24.87,25.1,24.84,25.1,3534,21.6086174946784,21.8084559355218,21.5825516110901,21.8084559355218,4067.38561694866,0.0,1.0
2016-10-19,24.89,24.8999,24.82,24.84,9305,21.6259947504039,21.634596491988,21.5651743553646,21.5825516110901,10709.4010089721,0.0,1.0
2016-10-20,24.7901,24.83,24.74,24.83,4595,21.5391953580549,21.5738629832273,21.4956653324625,21.5738629832273,5288.5220458062,0.0,1.0
2016-10-21,24.75,24.77,24.69,24.73,4363,21.5043539603253,21.5217312160508,21.4522221931487,21.4869767045997,5021.5063516545,0.0,1.0
2016-10-24,24.84,24.87,24.79,24.79,2389,21.5825516110901,21.6086174946784,21.5391084717763,21.5391084717763,2749.57109193275,0.0,1.0
2016-10-25,24.8248,24.85,24.81,24.81,6474,21.5693448967387,21.5912402389528,21.5564857275018,21.5564857275018,7451.11898249169,0.0,1.0
2016-10-26,24.8348,24.8453,24.8348,24.8453,921,21.5780335246014,21.5871565838573,21.5780335246014,21.5871565838573,1060.00626859358,0.0,1.0
2016-10-27,24.71,24.83,24.7,24.83,3494,21.4695994488742,21.5738629832273,21.4609108210115,21.5738629832273,4021.34842830183,0.0,1.0
2016-10-28,24.71,24.83,24.6601,24.83,6463,21.4695994488742,21.5738629832273,21.4262431958391,21.5738629832273,7438.45875561382,0.0,1.0
2016-10-31,24.7463,24.89,24.7463,24.89,11259,21.501139168016,21.6259947504039,21.501139168016,21.6259947504039,12958.3176743704,0.0,1.0
2016-11-01,24.539,24.93,24.519,24.93,5142,21.3210239124211,21.6607492618549,21.3036466566956,21.6607492618549,5918.08060055178,0.0,1.0
2016-11-02,24.5,24.55,24.47,24.52,2825,21.2871382637563,21.3305814030701,21.261072380168,21.3045155194818,3251.37644818336,0.0,1.0
2016-11-03,24.3,24.47,24.3,24.46,1773,21.1133657065012,21.261072380168,21.1133657065012,21.2523837523053,2040.59838677136,0.0,1.0
2016-11-04,24.32,24.43,24.32,24.37,4433,21.1307429622267,21.226317868717,21.1307429622267,21.1741861015405,5102.07143178648,0.0,1.0
2016-11-07,24.67,24.7101,24.5601,24.68,11365,21.4348449374232,21.4696863351529,21.3393569172115,21.443533565286,13080.3162242845,0.0,1.0
2016-11-08,24.92,24.93,24.71,24.71,3708,21.6520606339921,21.6607492618549,21.4695994488742,21.4695994488742,4267.64738756244,0.0,1.0
2016-11-09,25.1,25.1296,24.8,24.93,13309,21.8084559355218,21.8341742739955,21.547797099639,21.6607492618549,15317.7235925211,0.0,1.0
2016-11-10,25.14,25.2199,25.09,25.15,8730,21.8432104469728,21.9126325835962,21.799767307659,21.8518990748356,10047.6164221737,0.0,1.0
2016-11-11,25.11,25.19,25.05,25.19,7279,21.8171445633845,21.8866535862866,21.765012796208,21.8866535862866,8377.61740400944,0.0,1.0
2016-11-14,25.15,25.16,25.01,25.01,5060,21.8518990748356,21.8605877026983,21.730258284757,21.730258284757,5823.70436382575,0.0,1.0
2016-11-15,25.235,25.25,25.18,25.21,5208,21.925752411669,21.9387853534631,21.8779649584238,21.9040308420121,5994.04196181909,0.0,1.0
2016-11-16,25.2348,25.28,25.01,25.01,3692,21.9255786391118,21.9648512370514,21.730258284757,21.730258284757,4249.23251210369,0.0,1.0
2016-11-17,25.4,25.48,25.33,25.48,23035,22.0691147714045,22.1386237943066,22.0082943763652,22.1386237943066,26511.6660120013,0.0,1.0
2016-11-18,25.37,25.42,25.33,25.41,11591,22.0430488878162,22.08649202713,22.0082943763652,22.0778033992673,13340.4263401392,0.0,1.0
2016-11-21,25.5,25.6,25.43,25.6,17695,22.1560010500321,22.2428873286597,22.0951806549928,22.2428873286597,20365.7013276476,0.0,1.0
2016-11-22,25.628,25.628,25.5522,25.6,3444,22.2672154866754,22.2672154866754,22.2013556874757,22.2428873286597,3963.80194249326,0.0,1.0
2016-11-23,25.5771,25.7,25.5264,25.7,9405,22.2229903708539,22.3297736072872,22.1789390275898,22.3297736072872,10824.4939805892,0.0,1.0
2016-11-25,25.7,25.72,25.69,25.69,1710,22.3297736072872,22.3471508630128,22.3210849794245,22.3210849794245,1968.08981465258,0.0,1.0
2016-11-28,25.65,25.72,25.65,25.72,11357,22.2863304679734,22.3471508630128,22.2863304679734,22.3471508630128,13071.1087865552,0.0,1.0
2016-11-29,25.71,25.83,25.66,25.83,23871,22.33846223515,22.4427257695031,22.2950190958362,22.4427257695031,27473.8432547203,0.0,1.0
2016-11-30,25.59,25.75,25.59,25.74,10286,22.2341987007969,22.373216746601,22.2341987007969,22.3645281187383,11838.4630605359,0.0,1.0
2016-12-01,25.41,25.55,25.395,25.55,16737,22.0778033992673,22.1994441893459,22.0647704574731,22.1994441893459,19263.1106595557,0.0,1.0
2016-12-02,25.48,25.52,25.425,25.48,12886,22.1386237943066,22.1733783057576,22.0908363410614,22.1386237943066,14830.8803225808,0.0,1.0
2016-12-05,25.5398,25.72,25.5198,25.72,4737,22.1905817889259,22.3471508630128,22.1732045332003,22.3471508630128,5451.95406550249,0.0,1.0
2016-12-06,25.6097,25.61,25.54,25.559,4044,22.2513152976865,22.2515759565224,22.1907555614831,22.2072639544224,4654.35977219593,0.0,1.0
2016-12-07,25.91,25.93,25.5993,25.62,13030,22.5122347924052,22.5296120481307,22.2422791247093,22.2602645843852,14996.6142017094,0.0,1.0
2016-12-08,25.9494,26.11,25.89,26.09,28058,22.5464679861844,22.6860073496603,22.4948575366796,22.6686300939348,32292.7859763287,0.0,1.0
2016-12-09,26.0901,26.1,25.9851,26.01,7380,22.6687169802134,22.6773187217975,22.5774863876545,22.5991210710327,8493.86130534272,0.0,1.0
2016-12-12,26.14,26.17,26.096,26.15,17147,22.7120732332486,22.7381391168369,22.6738432706524,22.7207618611113,19734.9918431858,0.0,1.0
2016-12-13,26.3275,26.36,26.26,26.26,34159,22.8749850056753,22.9032230462292,22.8163367676017,22.8163367676017,39314.6081746885,0.0,1.0
2016-12-14,26.113,26.34,26.082,26.33,14256,22.6886139380191,22.8858457905037,22.6616791916446,22.877157162641,16407.6540337352,0.0,1.0
2016-12-15,26.17,26.27,26.0,26.0,5148,22.7381391168369,22.8250253954644,22.59043244317,22.59043244317,5924.98617884881,0.0,1.0
2016-12-16,26.04,26.16,26.0165,26.16,43898,22.7407457051957,22.8455417683533,22.7202231428273,22.8455417683533,50266.7737821293,0.133,1.0
2016-12-19,26.16,26.24,26.09,26.11,12650,22.8455417683533,22.9154058104583,22.7844107315113,22.8018767420376,14485.2769680608,0.0,1.0
2016-12-20,26.1703,26.27,26.17,26.27,10533,22.8545367637743,22.9416048262477,22.8542747736164,22.9416048262477,12061.1401031293,0.0,1.0
2016-12-21,26.14,26.1933,26.14,26.1933,7069,22.828075757827,22.8746226758795,22.828075757827,22.8746226758795,8094.57888436539,0.0,1.0
2016-12-22,26.0538,26.27,26.02,26.27,5004,22.7527972524588,22.9416048262477,22.7232796946694,22.9416048262477,5729.98624096257,0.0,1.0
2016-12-23,26.0901,26.1,26.065,26.09,12271,22.784498061564,22.7931437367745,22.7625782183535,22.7844107315113,14051.2911996106,0.0,1.0
2016-12-27,26.14,26.3,26.13,26.3,15470,22.828075757827,22.9678038420371,22.8193427525639,22.9678038420371,17714.4059048143,0.0,1.0
2016-12-28,25.9302,26.21,25.9302,26.21,18711,22.6527170121433,22.8971513096033,22.6527170121433,22.8971513096033,21418.1800770262,0.009,1.0
2016-12-29,25.9793,26.01,25.961,25.99,7223,22.6956109506897,22.7224305823267,22.6796240041439,22.704958509599,8268.05166460159,0.0,1.0
2016-12-30,25.85,26.13,25.85,26.13,3444,22.5826540005054,22.8272630186927,22.5826540005054,22.8272630186927,3942.29128241559,0.0,1.0
2017-01-03,25.9993,26.06,25.92,26.06,8930,22.7130830234174,22.7661107641458,22.6438062550522,22.7661107641458,10222.0270476107,0.0,1.0
2017-01-04,26.15,26.17,26.1,26.1,40654,22.8447350914203,22.862207164148,22.8010549096012,22.8010549096012,46535.9784539268,0.0,1.0
2017-01-05,26.15,26.18,26.098,26.18,50795,22.8447350914203,22.8709432005118,22.7993077023284,22.8709432005118,58144.2176801105,0.0,1.0
2017-01-06,26.21,26.29,26.0966,26.29,12354,22.8971513096033,22.967039600514,22.7980846572375,22.967039600514,14141.4246524281,0.0,1.0
2017-01-09,26.0751,26.23,26.0751,26.23,9289,22.7793021790552,22.914623382331,22.7793021790552,22.914623382331,10632.968560499,0.0,1.0
2017-01-10,26.05,26.21,26.0209,26.21,13996,22.757374727782,22.8971513096033,22.7319528619633,22.8971513096033,16020.9955832429,0.0,1.0
2017-01-11,26.0501,26.08,25.99,26.0485,3098,22.7574620881456,22.7835828368735,22.704958509599,22.7560643223274,3546.23065996618,0.0,1.0
2017-01-12,26.06,26.06,25.89,26.0,5251,22.7661107641458,22.7661107641458,22.6175981459607,22.7136945459629,6010.73505341589,0.0,1.0
2017-01-13,26.1,26.12,26.07,26.12,3774,22.8010549096012,22.8185269823288,22.7748468005097,22.8185269823288,4320.03696278642,0.0,1.0
2017-01-17,26.07,26.11,26.02,26.08,8449,22.7748468005097,22.809790945965,22.7311666186905,22.7835828368735,9671.43410137321,0.0,1.0
2017-01-18,26.07,26.08,26.0481,26.07,11844,22.7748468005097,22.7835828368735,22.7557148808729,22.7748468005097,13557.6358736731,0.0,1.0
2017-01-19,25.96,26.07,25.96,26.07,8040,22.6787504005075,22.7748468005097,22.6787504005075,22.7748468005097,9203.25839448938,0.0,1.0
2017-01-20,26.05,26.16,26.05,26.16,3141,22.757374727782,22.8534711277842,22.757374727782,22.8534711277842,3595.45206680238,0.0,1.0
2017-01-23,25.9674,26.09,25.9674,26.09,3113,22.6852150674168,22.7923188732373,22.6852150674168,22.7923188732373,3563.40091816485,0.0,1.0
2017-01-24,26.1599,26.18,26.01,26.18,11566,22.8533837674205,22.8709432005118,22.7224305823267,22.8709432005118,13239.4137550577,0.0,1.0
2017-01-25,26.27,26.31,26.21,26.31,6813,22.9495675277863,22.9845116732416,22.8971513096033,22.9845116732416,7798.73127383782,0.0,1.0
2017-01-26,26.23,26.29,26.21,26.29,8412,22.914623382331,22.967039600514,22.8971513096033,22.967039600514,9629.08079781648,0.0,1.0
2017-01-27,26.1851,26.24,26.18,26.2,5965,22.8753985790574,22.9233594186948,22.8709432005118,22.8884152732395,6828.03934367277,0.0,1.0
2017-01-30,26.016,26.0471,25.98,26.02,2931,22.727672204145,22.7548412772365,22.6962224732352,22.7311666186905,3355.06845202093,0.0,1.0
2017-01-31,26.06,26.06,26.01,26.05,3133,22.7661107641458,22.7661107641458,22.7224305823267,22.757374727782,3586.29459576309,0.0,1.0
2017-02-01,26.0,26.15,25.9527,26.15,4972,22.7136945459629,22.8447350914203,22.6723730939619,22.8447350914203,5691.36825092053,0.0,1.0
2017-02-02,26.0999,26.0999,26.0,26.0,1108,22.8009675492375,22.8009675492375,22.7136945459629,22.7136945459629,1268.30973894207,0.0,1.0
2017-02-03,26.28,26.31,26.1951,26.31,9756,22.9583035641501,22.9845116732416,22.8841346154212,22.9845116732416,11167.5359324177,0.0,1.0
2017-02-06,26.1747,26.25,26.1692,26.25,5606,22.866313101239,22.9320954550586,22.8615082812389,22.9320954550586,6417.0978307845,0.0,1.0
2017-02-07,26.1802,26.25,26.1752,26.23,6350,22.8711179212391,22.9320954550586,22.8667499030572,22.914623382331,7268.74263743874,0.0,1.0
2017-02-08,26.2692,26.2994,26.09,26.09,6344,22.9488686448772,22.975251474696,22.7923188732373,22.7923188732373,7261.87453415927,0.0,1.0
2017-02-09,26.42,26.439,26.3,26.3,5009,23.0806080732438,23.0972065423351,22.9757756368778,22.9757756368778,5733.72155447727,0.0,1.0
2017-02-10,26.51,26.52,26.34,26.34,13702,23.1592324005183,23.1679684368821,23.0107197823331,23.0107197823331,15684.4585225489,0.0,1.0
2017-02-13,26.6,26.64,26.5401,26.57,10067,23.2378567277928,23.2728008732481,23.1855278699734,23.2116486187013,11523.5326190702,0.0,1.0
2017-02-14,26.65,26.67,26.5728,26.6,3965,23.2815369096119,23.2990089823396,23.2140947088831,23.2378567277928,4538.67158384955,0.0,1.0
2017-02-15,26.7907,26.83,26.66,26.66,16655,23.404452941251,23.4387855641609,23.2902729459758,23.2902729459758,19064.7100199279,0.0,1.0
2017-02-16,26.8351,26.86,26.8149,26.82,5264,23.4432409427064,23.4649936732524,23.4255941492515,23.4300495277971,6025.61594385474,0.0,1.0
2017-02-17,26.87,26.87,26.79,26.82,26859,23.4737297096162,23.4737297096162,23.4038414187056,23.4300495277971,30745.064330546,0.0,1.0
2017-02-21,27.03,27.06,26.9451,26.99,10037,23.6135062914375,23.639714400529,23.5393373427086,23.5785621459822,11489.1921026729,0.0,1.0
2017-02-22,27.05,27.14,26.98,27.14,7320,23.6309783641652,23.7096026914397,23.5698261096184,23.7096026914397,8379.08600095301,0.0,1.0
2017-02-23,27.13,27.1599,27.0602,27.11,83198,23.7008666550759,23.7269874038037,23.6398891212563,23.6833945823482,95235.4094408862,0.0,1.0
2017-02-24,27.18,27.21,27.09,27.21,4529,23.744546836895,23.7707549459865,23.6659225096205,23.7707549459865,5184.2732921197,0.0,1.0
2017-02-27,27.21,27.3,27.17,27.3,17451,23.7707549459865,23.849379273261,23.7358108005312,23.849379273261,19975.8783883376,0.0,1.0
2017-02-28,27.1351,27.2,27.1,27.2,13809,23.7053220336214,23.7620189096227,23.6746585459844,23.7620189096227,15806.9396976995,0.0,1.0
2017-03-01,27.44,27.46,27.29,27.29,13378,23.9716837823546,23.9891558550823,23.8406432368972,23.8406432368972,15313.5809454576,0.0,1.0
2017-03-02,27.3,27.44,27.28,27.44,14111,23.849379273261,23.9716837823546,23.8319072005333,23.9716837823546,16152.6342294328,0.0,1.0
2017-03-03,27.28,27.33,27.2138,27.33,5549,23.8319072005333,23.8755873823525,23.7740746398048,23.8755873823525,6351.85084962955,0.0,1.0
2017-03-06,27.2,27.25,27.13,27.13,13203,23.7620189096227,23.8056990914418,23.7008666550759,23.7008666550759,15113.261266473,0.0,1.0
2017-03-07,27.16,27.22,27.16,27.175,2021,23.7270747641673,23.7794909823503,23.7270747641673,23.7401788187131,2313.40612130137,0.0,1.0
2017-03-08,27.12,27.1599,27.12,27.14,2137,23.692130618712,23.7269874038037,23.692130618712,23.7096026914397,2446.18945137112,0.0,1.0
2017-03-09,27.13,27.15,27.0546,27.14,5472,23.7008666550759,23.7183387278035,23.6349969408926,23.7096026914397,6263.71019087633,0.0,1.0
2017-03-10,27.2,27.29,27.15,27.29,11910,23.7620189096227,23.8406432368972,23.7183387278035,23.8406432368972,13633.1850097473,0.0,1.0
2017-03-13,27.21,27.24,27.16,27.24,10242,23.7707549459865,23.796963055078,23.7270747641673,23.796963055078,11723.8522980547,0.0,1.0
2017-03-14,27.1612,27.19,27.13,27.19,4453,23.728123088531,23.7532828732588,23.7008666550759,23.7532828732588,5097.27731724641,0.0,1.0
2017-03-15,27.3686,27.4,27.2584,27.2584,2651,23.9093084827169,23.9367396368993,23.8130373619875,23.8130373619875,3034.55696564568,0.0,1.0
2017-03-16,27.32,27.57,27.2857,27.57,23066,23.8668513459887,24.0852522550845,23.8368867412607,24.0852522550845,26403.2783740412,0.0,1.0
2017-03-17,27.29,27.3085,27.22,27.28,13055,23.9341188259902,23.9503438607384,23.8727268026183,23.925348536937,14885.4842992224,0.107,1.0
2017-03-20,27.1597,27.23,27.14,27.2,24544,23.8198419596279,23.8814970916714,23.8025644901932,23.855186224512,27985.3946105028,0.0,1.0
2017-03-21,26.95,27.26,26.9402,27.26,9094,23.6359289981838,23.9078079588308,23.6273341149117,23.9078079588308,10369.0995187383,0.0,1.0
2017-03-22,26.9752,26.9752,26.89,26.91,8483,23.6580301265977,23.6580301265977,23.583307263865,23.6008478419712,9672.42920798954,0.0,1.0
2017-03-23,26.95,27.1,26.9,26.9,6152,23.6359289981838,23.7674833339807,23.5920775529181,23.5920775529181,7014.59206501847,0.0,1.0
2017-03-24,26.868,27.04,26.84,27.01,4465,23.5640126279481,23.7148615996619,23.5394558185993,23.6885507325025,5091.05227085623,0.0,1.0
2017-03-27,26.84,26.88,26.6637,26.77,12377,23.5394558185993,23.5745369748119,23.3848356225927,23.4780637952274,14112.419699079,0.0,1.0
2017-03-28,27.01,27.02,26.73,26.73,6264,23.6885507325025,23.6973210215557,23.4429826390149,23.4429826390149,7142.29595176785,0.0,1.0
2017-03-29,26.97,27.07,26.89,27.07,9570,23.65346957629,23.7411724668213,23.583307263865,23.7411724668213,10911.8410374231,0.0,1.0
2017-03-30,27.0102,27.05,26.95,26.97,6332,23.6887261382836,23.7236318887151,23.6359289981838,23.65346957629,7219.8304544371,0.0,1.0
2017-03-31,26.98,27.05,26.97,27.02,4233,23.6622398653432,23.7236318887151,23.65346957629,23.6973210215557,4826.52279116111,0.0,1.0
2017-04-03,26.97,27.1,26.86,27.1,9612,23.65346957629,23.7674833339807,23.5569963967056,23.7674833339807,10959.7299949541,0.0,1.0
2017-04-04,26.96,26.9686,26.9,26.9,2212,23.6446992872369,23.6522417358226,23.5920775529181,23.5920775529181,2522.15176329988,0.0,1.0
2017-04-05,26.94,27.16,26.9196,27.06,11769,23.6271587091306,23.8201050682995,23.6092673194622,23.7324021777682,13419.1700281539,0.0,1.0
2017-04-06,26.97,27.01,26.92,26.93,3075,23.65346957629,23.6885507325025,23.6096181310244,23.6183884200775,3506.1558192347,0.0,1.0
2017-04-07,26.9764,27.01,26.86,26.86,3570,23.659082561284,23.6885507325025,23.5569963967056,23.5569963967056,4070.56139013589,0.0,1.0
2017-04-10,27.01,27.1,26.9551,27.1,7803,23.6885507325025,23.7674833339807,23.6404018456009,23.7674833339807,8897.08418129702,0.0,1.0
2017-04-11,26.96,26.96,26.89,26.95,2584,23.6446992872369,23.6446992872369,23.583307263865,23.6359289981838,2946.31110143169,0.0,1.0
2017-04-12,26.94,26.99,26.89,26.99,5790,23.6271587091306,23.6710101543963,23.583307263865,23.6710101543963,6601.83485963216,0.0,1.0
2017-04-13,26.8,26.93,26.8,26.8363,3397,23.5043746623868,23.6183884200775,23.5043746623868,23.5362108116497,3873.30449363911,0.0,1.0
2017-04-17,26.99,26.99,26.77,26.77,29088,23.6710101543963,23.6710101543963,23.4780637952274,23.4780637952274,33166.5237300483,0.0,1.0
2017-04-18,26.9502,27.0,26.9,26.99,3707,23.6361044039648,23.6797804434494,23.5920775529181,23.6710101543963,4226.77060874895,0.0,1.0
2017-04-19,26.9,27.03,26.9,27.03,3598,23.5920775529181,23.7060913106088,23.5920775529181,23.7060913106088,4102.48736182323,0.0,1.0
2017-04-20,27.0851,27.0914,26.93,27.03,6042,23.7544156032915,23.759940885395,23.6183884200775,23.7060913106088,6889.16860481823,0.0,1.0
2017-04-21,27.07,27.13,27.01,27.13,9234,23.7411724668213,23.7937942011401,23.6885507325025,23.7937942011401,10528.729377175,0.0,1.0
2017-04-24,27.27,27.29,27.2001,27.24,13829,23.9165782478839,23.9341188259902,23.8552739274025,23.8902673807245,15768.0093737225,0.0,1.0
2017-04-25,27.34,27.44,27.34,27.41,12240,23.9779702712558,24.0656731617871,23.9779702712558,24.0393622946277,13956.2104804659,0.0,1.0
2017-04-26,27.38,27.53,27.38,27.41,94212,24.0130514274683,24.1446057632653,24.0130514274683,24.0393622946277,107421.773021704,0.0,1.0
2017-04-27,27.4503,27.51,27.4102,27.46,11286,24.0747065595118,24.127065185159,24.0395377004088,24.0832137398934,12868.4470165472,0.0,1.0
2017-04-28,27.39,27.39,27.35,27.37,15598,24.0218217165215,24.0218217165215,23.9867405603089,24.0042811384152,17785.0466563976,0.0,1.0
2017-05-01,27.41,27.59,27.3502,27.59,14385,24.0393622946277,24.197227497584,23.98691596609,24.197227497584,16401.9679543711,0.0,1.0
2017-05-02,27.38,27.43,27.339,27.43,10352,24.0130514274683,24.056902872734,23.9770932423505,24.056902872734,11803.4878181195,0.0,1.0
2017-05-03,27.3486,27.39,27.289,27.39,2524,23.9855127198415,24.0218217165215,23.9332417970849,24.0218217165215,2877.89830495882,0.0,1.0
2017-05-04,27.43,27.43,27.3,27.36,38280,24.056902872734,24.056902872734,23.9428891150433,23.9955108493621,43647.3641496923,0.0,1.0
2017-05-05,27.52,27.62,27.39,27.62,19303,24.1358354742121,24.2235383647434,24.0218217165215,24.2235383647434,22009.5368385975,0.0,1.0
2017-05-08,27.4501,27.6,27.4217,27.54,17616,24.0745311537308,24.2059977866372,24.0496235328199,24.1533760523184,20085.9970444352,0.0,1.0
2017-05-09,27.39,27.59,27.39,27.59,18621,24.0218217165215,24.197227497584,24.0218217165215,24.197227497584,21231.9113853558,0.0,1.0
2017-05-10,27.4,27.43,27.38,27.42,7878,24.0305920055746,24.056902872734,24.0130514274683,24.0481325836808,8982.60017688809,0.0,1.0
2017-05-11,27.37,27.38,27.23,27.28,10025,24.0042811384152,24.0130514274683,23.8814970916714,23.925348536937,11430.6380773424,0.0,1.0
2017-05-12,27.3165,27.51,27.2997,27.51,2278,23.957360091981,24.127065185159,23.9426260063717,24.127065185159,2597.40583942004,0.0,1.0
2017-05-15,27.42,27.45,27.36,27.39,8337,24.0481325836808,24.0744434508402,23.9955108493621,24.0218217165215,9505.95806990559,0.0,1.0
2017-05-16,27.3698,27.43,27.3631,27.43,2971,24.0041057326341,24.056902872734,23.9982296389685,24.056902872734,3387.57363868172,0.0,1.0
2017-05-17,27.1001,27.2271,27.1001,27.19,11454,23.7675710368712,23.878953707846,23.7675710368712,23.8464159354589,13060.0028466713,0.0,1.0
2017-05-18,27.2,27.27,27.0796,27.109,12018,23.855186224512,23.9165782478839,23.7495919443123,23.7753765941285,13703.0831335163,0.0,1.0
2017-05-19,27.3102,27.3501,27.196,27.22,13884,23.9518348098775,23.9868282631995,23.8516781088907,23.8727268026183,15830.7211038226,0.0,1.0
2017-05-22,27.4749,27.4749,27.385,27.41,18028,24.0962814705825,24.0962814705825,24.0174365719949,24.0393622946277,20555.764913549,0.0,1.0
2017-05-23,27.52,27.55,27.48,27.54,14701,24.1358354742121,24.1621463413715,24.1007543179996,24.1533760523184,16762.2753491282,0.0,1.0
2017-05-24,27.6001,27.62,27.52,27.59,11423,24.2060854895277,24.2235383647434,24.1358354742121,24.197227497584,13024.6562351603,0.0,1.0
2017-05-25,27.77,27.79,27.65,27.65,11392,24.3550927005404,24.3726332786466,24.2498492319028,24.2498492319028,12989.3096236493,0.0,1.0
2017-05-26,27.78,27.81,27.74,27.81,16825,24.3638629895935,24.3901738567529,24.328781833381,24.3901738567529,19184.0883442679,0.0,1.0
2017-05-30,27.7665,27.79,27.6983,27.73,43054,24.3520230993718,24.3726332786466,24.2922097280294,24.3200115443279,49090.7423223838,0.0,1.0
2017-05-31,27.8202,27.84,27.7498,27.83,14882,24.3991195515871,24.4164847239123,24.3373767166531,24.4077144348591,16968.6539518214,0.0,1.0
2017-06-01,27.92,27.96,27.84,27.89,7722,24.4866470363373,24.5217281925498,24.4164847239123,24.4603361691779,8804.72690605864,0.0,1.0
2017-06-02,28.0591,28.06,28.0196,28.02,14138,24.6086417570663,24.6094310830811,24.5739991153065,24.5743499268686,16120.3352755578,0.0,1.0
2017-06-05,28.05,28.25,28.03,28.25,14619,24.600660794028,24.7760665750906,24.5831202159217,24.7760665750906,16668.7778606153,0.0,1.0
2017-06-06,27.96,28.09,27.96,28.09,4487,24.5217281925498,24.6357419502405,24.5217281925498,24.6357419502405,5116.13696289629,0.0,1.0
2017-06-07,27.98,28.03,27.92,28.03,4443,24.5392687706561,24.5831202159217,24.4866470363373,24.5831202159217,5065.96757881617,0.0,1.0
2017-06-08,27.8867,27.94,27.86,27.94,10356,24.4574419737904,24.5041876144436,24.4340253020185,24.5041876144436,11808.0486712177,0.0,1.0
2017-06-09,27.88,28.02,27.83,27.99,9578,24.4515658801248,24.5743499268686,24.4077144348591,24.5480390597092,10920.9627436195,0.0,1.0
2017-06-12,27.92,27.969,27.87,27.87,6297,24.4866470363373,24.5296214526977,24.4427955910717,24.4427955910717,7179.92298982793,0.0,1.0
2017-06-13,28.07,28.13,27.998,28.05,8032,24.6182013721343,24.670823106453,24.5550552909517,24.600660794028,9158.19302116845,0.0,1.0
2017-06-14,28.1398,28.17,28.05,28.17,8318,24.6794179897251,24.7059042626656,24.600660794028,24.7059042626656,9484.29401768916,0.0,1.0
2017-06-15,28.07,28.1,27.95,28.06,5265,24.6182013721343,24.6445122392936,24.5129579034967,24.6094310830811,6003.22289049451,0.0,1.0
2017-06-16,27.955,27.99,27.8642,27.99,3806,24.628725718998,24.6595611831427,24.5487297148741,24.6595611831427,4320.02577859431,0.127,1.0
2017-06-19,28.15,28.15,28.0898,28.12,4337,24.800523304947,24.800523304947,24.7474863066181,24.7740929071087,4922.74088327996,0.0,1.0
2017-06-20,28.0,28.17,28.0,28.17,16149,24.6683713157555,24.8181435701726,24.6683713157555,24.8181435701726,18330.0305566262,0.0,1.0
2017-06-21,27.91,28.07,27.91,28.07,7079,24.5890801222405,24.7300422440449,24.5890801222405,24.7300422440449,8035.06633911433,0.0,1.0
2017-06-22,27.93,27.99,27.91,27.97,14323,24.6067003874661,24.6595611831427,24.5890801222405,24.6419409179172,16257.417032792,0.0,1.0
2017-06-23,27.89,27.95,27.89,27.95,4740,24.571459857015,24.6243206526916,24.571459857015,24.6243206526916,5380.16873109223,0.0,1.0
2017-06-26,27.9523,28.04,27.9465,28.04,12064,24.6263469831926,24.7036118462066,24.6212371062772,24.7036118462066,13693.3239603157,0.0,1.0
2017-06-27,27.8,28.06,27.77,28.06,14132,24.4921686635001,24.7212321114321,24.4657382656618,24.7212321114321,16040.6212041762,0.0,1.0
2017-06-28,27.93,27.94,27.85,27.85,4395,24.6067003874661,24.6155105200789,24.5362193265639,24.5362193265639,4988.5741715507,0.0,1.0
2017-06-29,27.6667,27.95,27.61,27.95,5583,24.3747295957719,24.6243206526916,24.3247761438574,24.6243206526916,6337.02152440672,0.0,1.0
2017-06-30,27.77,27.81,27.68,27.74,16496,24.4657382656618,24.5009787961128,24.3864470721468,24.4393078678235,18723.8952295564,0.0,1.0
2017-07-03,27.8501,27.93,27.8,27.8,2295,24.5363074278901,24.6067003874661,24.4921686635001,24.4921686635001,2604.95511347186,0.0,1.0
2017-07-05,27.823,27.94,27.74,27.94,14398,24.5124319685094,24.6155105200789,24.4393078678235,24.6155105200789,16342.5462848663,0.0,1.0
2017-07-06,27.565,27.79,27.565,27.79,9954,24.2851305471,24.4833585308873,24.2851305471,24.4833585308873,11298.3543352937,0.0,1.0
2017-07-07,27.735,27.76,27.62,27.62,4106,24.4349028015171,24.456928133049,24.3335862764702,24.3335862764702,4660.54278689128,0.0,1.0
2017-07-10,27.7309,27.78,27.7184,27.75,10812,24.4312906471458,24.4745483982745,24.4202779813799,24.4481180004362,12272.232979023,0.0,1.0
2017-07-11,27.68,27.7084,27.601,27.7,7246,24.3864470721468,24.4114678487671,24.316847024506,24.4040673373724,8224.62080706631,0.0,1.0
2017-07-12,27.873,27.89,27.72,27.72,3230,24.5564826315733,24.571459857015,24.4216876025979,24.4216876025979,3666.23312266411,0.0,1.0
2017-07-13,27.9,27.91,27.821,27.89,7201,24.5802699896278,24.5890801222405,24.5106699419869,24.571459857015,8173.54325582175,0.0,1.0
2017-07-14,28.0476,28.0476,27.9402,27.99,3401,24.7103075469923,24.7103075469923,24.6156867227311,24.6595611831427,3860.32781739338,0.0,1.0
2017-07-17,28.0,28.04,28.0,28.01,5179,24.6683713157555,24.7036118462066,24.6683713157555,24.6771814483682,5878.45861990013,0.0,1.0
2017-07-18,28.01,28.01,27.92,27.92,7651,24.6771814483682,24.6771814483682,24.5978902548533,24.5978902548533,8684.31876826724,0.0,1.0
2017-07-19,28.1105,28.13,28.01,28.01,35451,24.7657232811266,24.7829030397215,24.6771814483682,24.6771814483682,40238.8948704537,0.0,1.0
2017-07-20,28.1298,28.17,28.1001,28.14,12787,24.7827268370692,24.8181435701726,24.7565607432093,24.7917131723343,14513.9699503115,0.0,1.0
2017-07-21,28.15,28.28,28.0878,28.28,6921,24.800523304947,24.915055028913,24.7457242800956,24.915055028913,7855.72738141125,0.0,1.0
2017-07-24,28.1,28.16,28.04,28.16,31426,24.7564726418832,24.8093334375598,24.7036118462066,24.8093334375598,35670.2916758026,0.0,1.0
2017-07-25,28.125,28.16,28.091,28.15,5613,24.7784979734151,24.8093334375598,24.7485435225317,24.800523304947,6371.07322523643,0.0,1.0
2017-07-26,28.14,28.17,28.098,28.17,6959,24.7917131723343,24.8181435701726,24.7547106153606,24.8181435701726,7898.85953579551,0.0,1.0
2017-07-27,28.1,28.14,27.99,28.14,103549,24.7564726418832,24.7917131723343,24.6595611831427,24.7917131723343,117533.985640479,0.0,1.0
2017-07-28,28.16,28.16,28.107,28.11,4324,24.8093334375598,24.8093334375598,24.7626397347121,24.7652827744959,4907.98514625375,0.0,1.0
2017-07-31,28.225,28.25,28.16,28.16,5255,24.8665992995428,24.8886246310747,24.8093334375598,24.8093334375598,5964.7229286687,0.0,1.0
2017-08-01,28.257,28.31,28.235,28.31,6646,24.8947917239037,24.9414854267513,24.8754094321556,24.9414854267513,7543.58679047234,0.0,1.0
2017-08-02,28.25,28.26,28.21,28.26,2552,24.8886246310747,24.8974347636875,24.8533841006236,24.8974347636875,2896.66468391295,0.0,1.0
2017-08-03,28.29,28.29,28.245,28.27,2407,24.9238651615258,24.9238651615258,24.8842195647683,24.9062448963003,2732.08146323607,0.0,1.0
2017-08-04,28.255,28.38,28.238,28.38,3365,24.8930296973811,25.0031563550407,24.8780524719394,25.0031563550407,3819.46577639775,0.0,1.0
2017-08-07,28.23,28.43,28.23,28.43,7659,24.8710043658492,25.0472070181046,24.8710043658492,25.0472070181046,8693.3992218218,0.0,1.0
2017-08-08,28.26,28.33,28.26,28.26,3110,24.8974347636875,24.9591056919769,24.8974347636875,24.8974347636875,3530.02631934532,0.0,1.0
2017-08-09,28.23,28.25,28.14,28.16,24742,24.8710043658492,24.8886246310747,24.7917131723343,24.8093334375598,28083.5727309459,0.0,1.0
2017-08-10,28.0467,28.1823,28.0467,28.12,8550,24.7095146350571,24.8289800332863,24.7095146350571,24.7740929071087,9704.73473646383,0.0,1.0
2017-08-11,28.0,28.0762,28.0,28.0,5612,24.6683713157555,24.7355045262648,24.6683713157555,24.6683713157555,6369.9381685421,0.0,1.0
2017-08-14,28.27,28.27,28.12,28.12,10545,24.9062448963003,24.9062448963003,24.7740929071087,24.7740929071087,11969.1728416387,0.0,1.0
2017-08-15,28.23,28.28,28.2109,28.26,6579,24.8710043658492,24.915055028913,24.8541770125588,24.8974347636875,7467.53799195269,0.0,1.0
2017-08-16,28.3102,28.35,28.285,28.34,8397,24.9416616294036,24.9767259572024,24.9194600952194,24.9679158245896,9531.07106223236,0.0,1.0
2017-08-17,27.94,28.3,27.94,28.3,113002,24.6155105200789,24.9326752941386,24.6155105200789,24.9326752941386,128263.676571916,0.0,1.0
2017-08-18,27.88,27.94,27.81,27.9,8845,24.5626497244022,24.6155105200789,24.5009787961128,24.5802699896278,10039.5764612892,0.0,1.0
2017-08-21,27.92,27.9382,27.8427,27.85,8632,24.5978902548533,24.6139246962086,24.5297879297566,24.5362193265639,9797.80938539834,0.0,1.0
2017-08-22,28.15,28.15,28.0292,28.03,12354,24.800523304947,24.800523304947,24.6940969029848,24.6948017135938,14022.4904016695,0.0,1.0
2017-08-23,28.06,28.09,28.06,28.09,7545,24.7212321114321,24.7476625092704,24.7212321114321,24.7476625092704,8564.00275866895,0.0,1.0
2017-08-24,27.95,28.04,27.95,28.04,4764,24.6243206526916,24.7036118462066,24.6243206526916,24.7036118462066,5407.41009175599,0.0,1.0
2017-08-25,28.0699,28.11,28.03,28.06,3753,24.7299541427187,24.7652827744959,24.6948017135938,24.7212321114321,4259.86777379518,0.0,1.0
2017-08-28,27.9967,28.08,27.975,28.08,5038,24.6654639719933,24.7388523766576,24.6463459842236,24.7388523766576,5718.41562600055,0.0,1.0
2017-08-29,28.02,28.02,27.84,27.84,3974,24.685991580981,24.685991580981,24.5274091939512,24.5274091939512,4510.71530324062,0.0,1.0
2017-08-30,28.0832,28.1,27.99,27.99,4112,24.7416716190937,24.7564726418832,24.6595611831427,24.6595611831427,4667.35312705723,0.0,1.0
2017-08-31,28.21,28.24,28.1,28.1,16382,24.8533841006236,24.8798144984619,24.7564726418832,24.7564726418832,18594.4987664036,0.0,1.0
2017-09-01,28.27,28.38,28.22,28.38,12942,24.9062448963003,25.0031563550407,24.8621942332364,25.0031563550407,14689.9037379315,0.0,1.0
2017-09-05,28.05,28.22,28.02,28.21,9968,24.7124219788193,24.8621942332364,24.685991580981,24.8533841006236,11314.2451290142,0.0,1.0
2017-09-06,28.1753,28.19,28.12,28.17,34902,24.8228129404573,24.8357638353981,24.7740929071087,24.8181435701726,39615.7487452703,0.0,1.0
2017-09-07,28.13,28.205,28.11,28.205,761,24.7829030397215,24.8489790343173,24.7652827744959,24.8489790343173,863.778144379996,0.0,1.0
2017-09-08,28.25,28.26,28.14,28.14,4655,24.8886246310747,24.8974347636875,24.7917131723343,24.7917131723343,5283.68891207475,0.0,1.0
2017-09-11,28.48,28.5,28.38,28.38,3726,25.0912576811684,25.108877946394,25.0031563550407,25.0031563550407,4229.22124304845,0.0,1.0
2017-09-12,28.5251,28.57,28.5,28.5,8724,25.130991379252,25.1705488746834,25.108877946394,25.108877946394,9902.23460127608,0.0,1.0
2017-09-13,28.51,28.69,28.51,28.69,8516,25.1176880790067,25.2762704660366,25.1176880790067,25.2762704660366,9666.14280885685,0.0,1.0
2017-09-14,28.58,28.7,28.52,28.7,9931,25.1793590072961,25.2850805986494,25.1264982116195,25.2850805986494,11272.2480313242,0.0,1.0
2017-09-15,28.47,28.57,28.3857,28.57,73401,25.1978602857829,25.286366995603,25.1232491294046,25.286366995603,82932.6953280657,0.131,1.0
2017-09-18,28.47,28.53,28.47,28.47,4620,25.1978602857829,25.250964311675,25.1978602857829,25.1978602857829,5219.94322169539,0.0,1.0
2017-09-19,28.54,28.55,28.49,28.52,6996,25.259814982657,25.268665653639,25.215561627747,25.242113640693,7904.48544999587,0.0,1.0
2017-09-20,28.48,28.559,28.45,28.45,2475,25.206710956765,25.2766312575228,25.1801589438189,25.1801589438189,2796.39815447966,0.0,1.0
2017-09-21,28.5064,28.62,28.48,28.62,4252,25.2300767281575,25.3306203505131,25.206710956765,25.3306203505131,4804.15553650406,0.0,1.0
2017-09-22,28.51,28.51,28.45,28.5,14464,25.233262969711,25.233262969711,25.1801589438189,25.224412298729,16342.2638005632,0.0,1.0
2017-09-25,28.48,28.51,28.39,28.5,5874,25.206710956765,25.233262969711,25.1270549179269,25.224412298729,6636.7849532984,0.0,1.0
2017-09-26,28.49,28.6,28.47,28.6,7428,25.215561627747,25.3129190085491,25.1978602857829,25.3129190085491,8392.58403695958,0.0,1.0
2017-09-27,28.56,28.59,28.42,28.59,5913,25.277516324621,25.3040683375671,25.1536069308729,25.3040683375671,6680.84940906599,0.0,1.0
2017-09-28,28.61,28.61,28.5,28.54,18833,25.3217696795311,25.3217696795311,25.224412298729,25.259814982657,21278.6127043699,0.0,1.0
2017-09-29,28.7,28.7,28.6226,28.68,2738,25.4014257183692,25.4014257183692,25.3329215249684,25.3837243764052,3093.55076645064,0.0,1.0
2017-10-02,28.82,28.82,28.71,28.71,30131,25.5076337701533,25.5076337701533,25.4102763893512,25.4102763893512,34043.7465828796,0.0,1.0
2017-10-03,28.875,28.91,28.822,28.91,26299,25.5563124605544,25.5872898089914,25.5094039043497,25.5872898089914,29714.1313392569,0.0,1.0
2017-10-04,28.91,28.96,28.85,28.96,12634,25.5872898089914,25.6315431639014,25.5341857830993,25.6315431639014,14274.6239530085,0.0,1.0
2017-10-05,29.04,29.05,28.94,29.02,7048,25.7023485317575,25.7111992027395,25.6138418219374,25.6846471897935,7963.23805768595,0.0,1.0
2017-10-06,29.0,29.07,28.98,29.07,22659,25.6669458478295,25.7289005447036,25.6492445058655,25.7289005447036,25601.4488009514,0.0,1.0
2017-10-09,29.0,29.07,28.9545,29.07,21548,25.6669458478295,25.7289005447036,25.6266752948613,25.7289005447036,24346.1767404961,0.0,1.0
2017-10-10,29.05,29.05,29.01,29.01,4017,25.7111992027395,25.7111992027395,25.6757965188115,25.6757965188115,4538.63894405852,0.0,1.0
2017-10-11,29.08,29.12,29.02,29.05,16777,25.7377512156856,25.7731538996136,25.6846471897935,25.7111992027395,18955.6249849315,0.0,1.0
2017-10-12,29.071,29.139,29.05,29.05,5586,25.7297856118018,25.7899701744794,25.7111992027395,25.7111992027395,6311.38589532259,0.0,1.0
2017-10-13,29.1202,29.18,29.1202,29.18,6750,25.7733309130332,25.8262579255057,25.7733309130332,25.8262579255057,7626.54042130821,0.0,1.0
2017-10-16,29.119,29.24,29.08,29.24,6314,25.7722688325154,25.8793619513977,25.7377512156856,25.8793619513977,7133.92240298369,0.0,1.0
2017-10-17,29.14,29.15,29.1,29.13,5963,25.7908552415776,25.7997059125596,25.7554525576496,25.7820045705956,6737.34230107567,0.0,1.0
2017-10-18,29.176,29.23,29.16,29.23,3798,25.8227176571129,25.8705112804157,25.8085565835416,25.8705112804157,4291.20007705607,0.0,1.0
2017-10-19,29.25,29.259,29.11,29.11,8266,25.8882126223797,25.8961782262635,25.7643032286316,25.7643032286316,9339.40490704202,0.0,1.0
2017-10-20,29.37,29.3798,29.32,29.37,9208,25.9944206741639,26.0030943317262,25.9501673192538,25.9944206741639,10403.7309925046,0.0,1.0
2017-10-23,29.4,29.49,29.4,29.49,7300,26.0209726871099,26.100628725948,26.0209726871099,26.100628725948,8247.96223341478,0.0,1.0
2017-10-24,29.369,29.42,29.3455,29.42,12795,25.9935356070657,26.0386740290739,25.9727365302579,26.0386740290739,14456.5310652797,0.0,1.0
2017-10-25,29.33,29.38,29.21,29.38,5191,25.9590179902358,26.0032713451459,25.8528099384517,26.0032713451459,5865.09204844605,0.0,1.0
2017-10-26,29.42,29.47,29.3601,29.47,11561,26.0386740290739,26.082927383984,25.9856585098917,26.082927383984,13062.2864904806,0.0,1.0
2017-10-27,29.57,29.6,29.46,29.55,26293,26.1714340938041,26.1979861067501,26.074076713002,26.15373275184,29707.3521922157,0.0,1.0
2017-10-30,29.44,29.6,29.37,29.6,15298,26.0563753710379,26.1979861067501,25.9944206741639,26.1979861067501,17284.5652392849,0.0,1.0
2017-10-31,29.43,29.53,29.43,29.53,8535,26.0475247000559,26.136031409876,26.0475247000559,26.136031409876,9643.33666605414,0.0,1.0
2017-11-01,29.44,29.55,29.41,29.55,20719,26.0563753710379,26.15373275184,26.0298233580919,26.15373275184,23409.5245909755,0.0,1.0
2017-11-02,29.5094,29.5094,29.3691,29.46,16046,26.1177990276531,26.1177990276531,25.9936241137755,26.074076713002,18129.6989037498,0.0,1.0
2017-11-03,29.5209,29.58,29.46,29.58,8968,26.1279772992824,26.1802847647861,26.074076713002,26.1802847647861,10132.5651108581,0.0,1.0
2017-11-06,29.549,29.55,29.5,29.54,7229,26.1528476847418,26.15373275184,26.10947939693,26.144882080858,8167.74232676104,0.0,1.0
2017-11-07,29.5,29.59,29.489,29.58,7574,26.10947939693,26.1891354357681,26.0997436588498,26.1802847647861,8557.54328162788,0.0,1.0
2017-11-08,29.6,29.62,29.46,29.46,14120,26.1979861067501,26.2156874487141,26.074076713002,26.074076713002,15953.5927035365,0.0,1.0
2017-11-09,29.52,29.52,29.34,29.49,9467,26.127180738894,26.127180738894,25.9678686612178,26.100628725948,10696.3641731148,0.0,1.0
2017-11-10,29.4541,29.46,29.4048,29.4441,5182,26.0688548171226,26.074076713002,26.0252210091813,26.0600041461406,5854.9233278843,0.0,1.0
2017-11-13,29.52,29.54,29.399,29.47,13441,26.127180738894,26.144882080858,26.0200876200117,26.082927383984,15186.419230045,0.0,1.0
2017-11-14,29.529,29.529,29.48,29.48,3014,26.1351463427778,26.1351463427778,26.091778054966,26.091778054966,3405.39153034413,0.0,1.0
2017-11-15,29.35,29.51,29.34,29.51,14566,25.9767193321998,26.118330067912,25.9678686612178,26.118330067912,16457.509300263,0.0,1.0
2017-11-16,29.531,29.59,29.38,29.38,7815,26.1369164769742,26.1891354357681,26.0032713451459,26.0032713451459,8829.8390211146,0.0,1.0
2017-11-17,29.47,29.55,29.45,29.55,12454,26.082927383984,26.15373275184,26.0652260420199,26.15373275184,14071.2495417736,0.0,1.0
2017-11-20,29.51,29.523,29.47,29.47,11162,26.118330067912,26.1298359401886,26.082927383984,26.082927383984,12611.4732122433,0.0,1.0
2017-11-21,29.6596,29.69,29.52,29.52,6925,26.2507361058029,26.2776421455882,26.127180738894,26.127180738894,7824.2655433421,0.0,1.0
2017-11-22,29.62,29.73,29.6051,29.73,4319,26.2156874487141,26.3130448295162,26.2024999489509,26.3130448295162,4879.85601179705,0.0,1.0
2017-11-24,29.7,29.71,29.67,29.69,3867,26.2864928165702,26.2953434875522,26.2599408036242,26.2776421455882,4369.16026802945,0.0,1.0
2017-11-27,29.75,29.75,29.7,29.72,7006,26.3307461714802,26.3307461714802,26.2864928165702,26.3041941585342,7915.78402839782,0.0,1.0
2017-11-28,30.01,30.01,29.7644,29.8,10222,26.5608636170125,26.5608636170125,26.3434911376943,26.3749995263903,11549.4068424611,0.0,1.0
2017-11-29,30.129,30.149,30.02,30.02,19382,26.6661866016984,26.6838879436625,26.5697142879945,26.5697142879945,21898.9046586364,0.0,1.0
2017-11-30,30.367,30.46,30.21,30.23,15223,26.8768325710703,26.959143811203,26.7378770366527,26.7555783786167,17199.8259012703,0.0,1.0
2017-12-01,30.26,30.39,29.91,30.33,17173,26.7821303915628,26.8971891143289,26.4723569071924,26.8440850884368,19403.0486896482,0.0,1.0
2017-12-04,30.34,30.5618,30.34,30.48,20789,26.8529357594188,27.0492436417998,26.8529357594188,26.976845153167,23488.6146397891,0.0,1.0
2017-12-05,30.24,30.41,30.24,30.38,14902,26.7644290495987,26.9148904562929,26.7644290495987,26.8883384433469,16837.1415345681,0.0,1.0
2017-12-06,30.2496,30.279,30.2,30.2,5703,26.7729256937415,26.7989466664286,26.7290263656707,26.7290263656707,6443.57926262527,0.0,1.0
2017-12-07,30.2747,30.316,30.205,30.27,8937,26.7951408779063,26.831694149062,26.7334517011617,26.7909810625448,10097.5395178121,0.0,1.0
2017-12-08,30.42,30.44,30.31,30.35,16090,26.9237411272749,26.9414424692389,26.8263837464728,26.8617864304009,18179.4126487184,0.0,1.0
2017-12-11,30.51,30.56,30.43,30.56,24962,27.003397166113,27.0476505210231,26.9325917982569,27.0476505210231,28203.5114069178,0.0,1.0
2017-12-12,30.57,30.62,30.54,30.59,17993,27.0565011920051,27.1007545469151,27.029949179059,27.0742025339691,20329.5321186071,0.0,1.0
2017-12-13,30.58,30.63,30.51,30.51,7357,27.0653518629871,27.1096052178971,27.003397166113,27.003397166113,8312.36413030583,0.0,1.0
2017-12-14,30.44,30.61,30.44,30.6,13428,26.9414424692389,27.0919038759331,26.9414424692389,27.0830532049511,15171.7310781225,0.0,1.0
2017-12-15,30.53,30.56,30.395,30.41,20410,27.135272163745,27.161936368295,27.0152832432698,27.0286153455449,22963.3701935939,0.129,1.0
2017-12-18,30.64,30.72,30.63,30.7,17405,27.2330409137617,27.3041454592285,27.2241528455784,27.2863693228618,19582.4330337826,0.0,1.0
2017-12-19,30.55,30.76,30.54,30.76,7396,27.1530483001117,27.3396977319618,27.1441602319283,27.3396977319618,8321.26829749242,0.0,1.0
2017-12-20,30.51,30.66,30.49,30.66,10002,27.1174960273783,27.2508170501284,27.0997198910116,27.2508170501284,11253.2890091292,0.0,1.0
2017-12-21,30.52,30.59,30.52,30.58,12355,27.1263840955616,27.188600572845,27.1263840955616,27.1797125046617,13900.6584390913,0.0,1.0
2017-12-22,30.5,30.55,30.446,30.55,7366,27.1086079591949,27.1530483001117,27.0606123910049,27.1530483001117,8287.51518108834,0.0,1.0
2017-12-26,30.53,30.56,30.513,30.53,8740,27.135272163745,27.161936368295,27.1201624478333,27.135272163745,9833.40791239641,0.0,1.0
2017-12-27,30.532,30.61,30.51,30.56,15830,27.1370497773816,27.2063767092117,27.1174960273783,27.161936368295,17810.394422567,0.0,1.0
2017-12-28,30.59,30.61,30.56,30.61,7616,27.188600572845,27.2063767092117,27.161936368295,27.2063767092117,8568.79115112256,0.0,1.0
2017-12-29,30.6,30.78,30.6,30.78,12818,27.1974886410284,27.3574738683285,27.1974886410284,27.3574738683285,14421.5815355946,0.0,1.0
2018-01-02,30.53,30.72,30.5,30.72,28358,27.135272163745,27.3041454592285,27.1086079591949,27.3041454592285,31905.6958329219,0.0,1.0
2018-01-03,30.68,30.7,30.51,30.51,14931,27.2685931864951,27.2863693228618,27.1174960273783,27.1174960273783,16798.9260343239,0.0,1.0
2018-01-04,30.87,30.91,30.75,30.75,13539,27.4374664819786,27.473018754712,27.3308096637785,27.3308096637785,15232.7814331734,0.0,1.0
2018-01-05,31.02,31.02,30.91,30.98,17935,27.5707875047288,27.5707875047288,27.473018754712,27.5352352319954,20178.7380902551,0.0,1.0
2018-01-08,31.05,31.09,31.0,31.07,34762,27.5974517092788,27.6330039820122,27.5530113683621,27.6152278456455,39110.8610813185,0.0,1.0
2018-01-09,31.14,31.22,31.12,31.17,17587,27.6774443229289,27.7485488683956,27.6596681865622,27.7041085274789,19787.2019399675,0.0,1.0
2018-01-10,31.055,31.15,30.99,31.15,13584,27.6018957433705,27.6863323911122,27.5441233001787,27.6863323911122,15283.4111077795,0.0,1.0
2018-01-11,31.23,31.23,31.1,31.15,11195,27.757436936579,27.757436936579,27.6418920501955,27.6863323911122,12595.5379381325,0.0,1.0
2018-01-12,31.38,31.42,31.29,31.29,24404,27.8907579593291,27.9263102320625,27.810765345679,27.810765345679,27457.0350908606,0.0,1.0
2018-01-16,31.38,31.64,31.35,31.56,27310,27.8907579593291,28.121847732096,27.8640937547791,28.0507431866293,30726.5869665384,0.0,1.0
2018-01-17,31.64,31.73,31.497,31.53,19896,28.121847732096,28.2018403457461,27.9947483570742,28.0240789820792,22385.0667992036,0.0,1.0
2018-01-18,31.63,31.739,31.6,31.69,17750,28.1129596639127,28.2098396071111,28.0862954593626,28.1662880730127,19970.5938724298,0.0,1.0
2018-01-19,31.8,31.8,31.696,31.7,24682,28.2640568230295,28.2640568230295,28.1716209139227,28.1751761411961,27769.8139695387,0.0,1.0
2018-01-22,31.97,31.98,31.847,31.86,26200,28.4151539821463,28.4240420503296,28.3058307434912,28.3173852321295,29477.7216595865,0.0,1.0
2018-01-23,32.03,32.09,31.99,32.09,22164,28.4684823912464,28.5218108003464,28.432930118513,28.5218108003464,24936.802399354,0.0,1.0
2018-01-24,32.055,32.188,31.93,32.12,46306,28.4907025617047,28.6089138685432,28.3796017094129,28.5484750048964,52099.0602736188,0.0,1.0
2018-01-25,32.129,32.17,32.05,32.17,31133,28.5564742662614,28.5929153458132,28.486258527613,28.5929153458132,35027.8591003019,0.0,1.0
2018-01-26,32.45,32.45,32.22,32.23,43368,28.8417812549467,28.8417812549467,28.6373556867299,28.6462437549132,48793.5050737767,0.0,1.0
2018-01-29,32.305,32.45,32.265,32.45,39325,28.7129042662883,28.8417812549467,28.6773519935549,28.8417812549467,44244.7100863832,0.0,1.0
2018-01-30,31.95,32.12,31.9,32.12,37265,28.3973778457796,28.5484750048964,28.3529375048629,28.5484750048964,41926.9960933012,0.0,1.0
2018-01-31,31.92,32.089,31.85,32.03,20312,28.3707136412296,28.5209219935281,28.3084971639462,28.4684823912464,22853.1100133405,0.0,1.0
2018-02-01,31.905,32.05,31.85,31.98,16983,28.3573815389546,28.486258527613,28.3084971639462,28.4240420503296,19107.6391963648,0.0,1.0
2018-02-02,31.3,31.754,31.26,31.75,54359,27.8196534138623,28.2231717093861,27.784101141129,28.2196164821128,61159.5218203613,0.0,1.0
2018-02-05,30.06,31.239,29.91,31.01,88176,26.7175329591279,27.765436197944,26.5842119363777,27.5618994365454,99207.1597349503,0.0,1.0
2018-02-06,30.4,30.5,29.42,29.54,31802,27.0197272773615,27.1086079591949,26.1486965953939,26.2553534135941,35780.5535961134,0.0,1.0
2018-02-07,30.37,30.749,30.3,30.3,50114,26.9930630728115,27.3299208569602,26.9308465955281,26.9308465955281,56383.4558491801,0.0,1.0
2018-02-08,29.32,30.37,29.32,30.36,26741,26.0598159135605,26.9930630728115,26.0598159135605,26.9841750046281,30086.4028587406,0.0,1.0
2018-02-09,29.77,29.845,28.95,29.56,52467,26.4597789818109,26.526439493186,25.7309573907768,26.2731295499607,59030.8252791423,0.0,1.0
2018-02-12,30.135,30.26,29.89,30.13,23141,26.7841934705029,26.8952943227947,26.566435800011,26.7797494364113,26036.0288902478,0.0,1.0
2018-02-13,30.22,30.238,29.95,29.95,14572,26.8597420500613,26.8757405727914,26.6197642091111,26.6197642091111,16395.0137413548,0.0,1.0
2018-02-14,30.524,30.536,30.001,30.13,11451,27.129939322835,27.140605004655,26.6650933568461,26.7797494364113,12883.5645314475,0.0,1.0
2018-02-15,30.82,30.82,30.469,30.7,11072,27.3930261410619,27.3930261410619,27.0810549478266,27.2863693228618,12457.1501608756,0.0,1.0
2018-02-16,30.939,31.13,30.83,30.85,35401,27.4987941524437,27.6685562547455,27.4019142092452,27.4196903456119,39829.802460726,0.0,1.0
2018-02-20,30.65,30.859,30.65,30.84,23716,27.2419289819451,27.4276896069769,27.2419289819451,27.4108022774286,26682.9636213265,0.0,1.0
2018-02-21,30.62,30.96,30.61,30.835,36494,27.2152647773951,27.5174590956287,27.2063767092117,27.4063582433369,41059.5410017156,0.0,1.0
2018-02-22,30.6,30.8257,30.6,30.8,15042,27.1974886410284,27.3980923399264,27.1974886410284,27.3752500046952,16923.8125650191,0.0,1.0
2018-02-23,30.965,30.99,30.65,30.71,14432,27.5219031297204,27.5441233001787,27.2419289819451,27.2952573910451,16237.4991981356,0.0,1.0
2018-02-26,31.3,31.38,31.1,31.1,21737,27.8196534138623,27.8907579593291,27.6418920501955,27.6418920501955,24456.3830425356,0.0,1.0
2018-02-27,31.02,31.429,31.02,31.36,107091,27.5707875047288,27.9343094934275,27.5707875047288,27.8729818229624,120488.499627739,0.0,1.0
2018-02-28,30.74,31.22,30.74,31.16,42061,27.3219215955952,27.7485488683956,27.3219215955952,27.6952204592956,47322.9943024377,0.0,1.0
2018-03-01,30.29,30.752,30.184,30.67,24963,26.9219585273447,27.3325872774152,26.8277450046013,27.2597051183118,28085.9681598572,0.0,1.0
2018-03-02,30.44,30.46,30.121,30.13,5807,27.0552795500949,27.0730556864616,26.7717501750463,26.7797494364113,6533.47823195491,0.0,1.0
2018-03-05,30.75,30.83,30.337,30.37,58967,27.3308096637785,27.4019142092452,26.9637324478065,26.9930630728115,66344.000500032,0.0,1.0
2018-03-06,30.77,30.87,30.641,30.87,7782,27.3485858001452,27.4374664819786,27.2339297205801,27.4374664819786,8755.55839522527,0.0,1.0
2018-03-07,30.83,30.83,30.64,30.64,9979,27.4019142092452,27.4019142092452,27.2330409137617,27.2330409137617,11227.411619886,0.0,1.0
2018-03-08,31.0,31.0,30.816,30.95,11544,27.5530113683621,27.5530113683621,27.3894709137886,27.5085710274454,12988.1991923002,0.0,1.0
2018-03-09,31.41,31.45,31.189,31.23,17488,27.9174221638791,27.9529744366125,27.7209958570272,27.757436936579,19675.8166558339,0.0,1.0
2018-03-12,31.402,31.56,31.33,31.47,12092,27.9103117093324,28.0507431866293,27.8463176184124,27.9707505729792,13604.7561186153,0.0,1.0
2018-03-13,31.165,31.59,31.165,31.52,11455,27.6996644933872,28.0774073911793,27.6996644933872,28.0151909138959,12888.0649469681,0.0,1.0
2018-03-14,31.03,31.32,30.99,31.32,9631,27.5796755729121,27.837429550229,27.5441233001787,27.837429550229,10835.8754695984,0.0,1.0
2018-03-15,31.09,31.189,31.03,31.11,10438,27.6330039820122,27.7209958570272,27.5796755729121,27.6507801183788,11743.8343008688,0.0,1.0
2018-03-16,31.02,31.08,31.0,31.01,11090,27.6765555161105,27.7300885055034,27.6587111863129,27.6676333512117,12429.7187126393,0.119,1.0
2018-03-19,30.67,30.964,30.5,30.86,13724,27.3642797446522,27.6265913926772,27.2126029413724,27.5338008777296,15381.9170074177,0.0,1.0
2018-03-20,30.75,30.775,30.66,30.77,11324,27.4356570638426,27.4579624760897,27.3553575797533,27.4535013936403,12691.9868982802,0.0,1.0
2018-03-21,30.67,30.85,30.651,30.76,21186,27.3642797446522,27.5248787128307,27.3473276313444,27.4445792287415,23745.3580384108,0.0,1.0
2018-03-22,29.917,30.386,29.9,30.29,47144,26.6924407277717,27.1108902615259,26.6772730474437,27.0252374784974,52839.1937771568,0.0,1.0
2018-03-23,29.391,30.01,29.351,29.91,30047,26.2231348540943,26.7754168613307,26.187446194499,26.6861952123426,33676.8041621888,0.0,1.0
2018-03-26,30.12,30.123,29.601,29.71,29296,26.8735606752176,26.8762373246872,26.4105003169693,26.5077519143663,32835.0801988712,0.0,1.0
2018-03-27,29.73,30.28,29.603,30.2,13363,26.525596244164,27.0163153135985,26.4122847499491,26.9449379944081,14977.3066868349,0.0,1.0
2018-03-28,29.73,29.929,29.667,29.7,13232,26.525596244164,26.7031473256503,26.4693866053015,26.4988297494675,14830.4813350445,0.0,1.0
2018-03-29,30.15,30.216,29.787,29.95,5616,26.900327169914,26.9592134582462,26.5764525840872,26.7218838719378,6294.43645538164,0.0,1.0
2018-04-02,29.48,30.07,29.21,30.04,31731,26.3025421216937,26.8289498507235,26.0616436694258,26.8021833560271,35564.2384554336,0.0,1.0
2018-04-03,29.81,29.86,29.53,29.58,11016,26.5969735633544,26.6415843878485,26.3471529461877,26.3917637706818,12346.7792009409,0.0,1.0
2018-04-04,30.21,30.21,29.39,29.5,12705,26.9538601593069,26.9538601593069,26.2222426376044,26.3203864514913,14239.8175152464,0.0,1.0
2018-04-05,30.422,30.472,30.25,30.29,4895,27.1430100551617,27.1876208796557,26.9895488189021,27.0252374784974,5486.33661842826,0.0,1.0
2018-04-06,29.735,30.26,29.64,30.08,12472,26.5300573266134,26.9984709838009,26.4452967600747,26.8378720156223,13978.6701338176,0.0,1.0
2018-04-09,29.865,30.22,29.865,29.92,11489,26.6460454702979,26.9627823242057,26.6460454702979,26.6951173772414,12876.9195932834,0.0,1.0
2018-04-10,30.26,30.309,30.041,30.27,47260,26.9984709838009,27.0421895918051,26.803075572517,27.0073931486997,52969.2070657651,0.0,1.0
2018-04-11,30.101,30.263,30.041,30.07,9869,26.8566085619098,27.0011476332706,26.803075572517,26.8289498507235,11061.2167696157,0.0,1.0
2018-04-12,30.32,30.383,30.24,30.24,9568,27.0520039731938,27.1082136120563,26.9806266540033,26.9806266540033,10723.8547017613,0.0,1.0
2018-04-13,30.236,30.417,30.183,30.34,9940,26.9770577880438,27.1385489727123,26.9297703140801,27.0698483029914,11140.7938686776,0.0,1.0
2018-04-16,30.5,30.621,30.41,30.41,7792,27.2126029413724,27.320561136648,27.1323034572831,27.1323034572831,8733.30642099959,0.0,1.0
2018-04-17,30.821,30.87,30.65,30.71,146635,27.4990044346242,27.5427230426284,27.3464354148545,27.3999684042474,164349.125647238,0.0,1.0
2018-04-18,30.79,30.87,30.755,30.87,7239,27.4713457234379,27.5427230426284,27.440118146292,27.5427230426284,8113.50169168584,0.0,1.0
2018-04-19,30.51,30.62,30.44,30.599,15675,27.2215251062712,27.3196689201581,27.1590699519795,27.3009323738706,17568.606025304,0.0,1.0
2018-04-20,30.279,30.53,30.279,30.45,6533,27.0154230971087,27.2393694360688,27.0154230971087,27.1679921168783,7322.21391791457,0.0,1.0
2018-04-23,30.37,30.49,30.23,30.49,19664,27.0966147976878,27.2036807764736,26.9717044891045,27.2036807764736,22039.4940275329,0.0,1.0
2018-04-24,30.025,30.41,29.926,30.41,7315,26.7888001086789,27.1323034572831,26.7004706761806,27.1323034572831,8198.68281180852,0.0,1.0
2018-04-25,30.03,30.13,29.85,30.05,28261,26.7932611911283,26.8824828401164,26.6326622229497,26.8111055209259,31675.0478393056,0.0,1.0
2018-04-26,30.379,30.383,30.08,30.08,10238,27.1046447460968,27.1082136120563,26.8378720156223,26.8378720156223,11474.7935238955,0.0,1.0
2018-04-27,30.37,30.4,30.27,30.32,9817,27.0966147976878,27.1233812923843,27.0073931486997,27.0520039731938,11002.9349505843,0.0,1.0
2018-04-30,30.22,30.5,30.2,30.36,13952,26.9627823242057,27.2126029413724,26.9449379944081,27.087692632789,15637.4603677857,0.0,1.0
2018-05-01,30.083,30.13,29.911,30.13,6800,26.840548665092,26.8824828401164,26.6870874288324,26.8824828401164,7621.46864255611,0.0,1.0
2018-05-02,29.95,30.174,29.95,30.1,3686,26.7218838719378,26.9217403656711,26.7218838719378,26.85571634542,4131.28432595027,0.0,1.0
2018-05-03,29.96,29.96,29.592,29.83,10452,26.7308060368366,26.7308060368366,26.4024703685604,26.6148178931521,11714.6456252936,0.0,1.0
2018-05-04,30.31,30.31,29.89,29.94,19679,27.043081808295,27.043081808295,26.6683508825449,26.712961707039,22056.306090715,0.0,1.0
2018-05-07,30.4,30.48,30.35,30.44,20627,27.1233812923843,27.1947586115748,27.0787704678902,27.1590699519795,23118.8284838243,0.0,1.0
2018-05-08,30.35,30.37,30.25,30.26,13263,27.0787704678902,27.0966147976878,26.9895488189021,26.9984709838009,14865.2262656209,0.0,1.0
2018-05-09,30.61,30.61,30.416,30.46,5681,27.3107467552593,27.3107467552593,27.1376567562224,27.1769142817771,6367.28872917078,0.0,1.0
2018-05-10,30.852,30.855,30.67,30.79,11343,27.5266631458105,27.5293397952802,27.3642797446522,27.4713457234379,12713.2821783109,0.0,1.0
2018-05-11,30.9,30.97,30.85,30.92,2403,27.5694895373248,27.6319446916165,27.5248787128307,27.5873338671224,2693.29252177388,0.0,1.0
2018-05-14,30.9,31.049,30.9,31.02,7107,27.5694895373248,27.7024297943171,27.5694895373248,27.6765555161105,7965.55553568329,0.0,1.0
2018-05-15,30.715,30.85,30.67,30.85,5385,27.4044294866968,27.5248787128307,27.3642797446522,27.5248787128307,6035.53068237716,0.0,1.0
2018-05-16,30.81,30.906,30.78,30.78,4436,27.4891900532355,27.5748428362641,27.4624235585391,27.4624235585391,4971.88748505573,0.0,1.0
2018-05-17,30.839,30.932,30.751,30.76,8385,27.5150643314421,27.598040465001,27.4365492803325,27.4445792287415,9397.94331879896,0.0,1.0
2018-05-18,30.81,30.839,30.781,30.82,7751,27.4891900532355,27.5150643314421,27.463315775029,27.4981122181343,8687.35344830184,0.0,1.0
2018-05-21,31.07,31.07,30.9,30.9,7605,27.7211663406046,27.7211663406046,27.5694895373248,27.5694895373248,8523.7160333293,0.0,1.0
2018-05-22,30.91,31.18,30.876,31.18,9989,27.5784117022236,27.8193101544915,27.5480763415677,27.8193101544915,11195.7132750725,0.0,1.0
2018-05-23,30.99,30.99,30.84,30.84,7923,27.6497890214141,27.6497890214141,27.5159565479319,27.5159565479319,8880.13177279002,0.0,1.0
2018-05-24,30.96,31.04,30.85,30.99,12628,27.6230225267177,27.6943998459081,27.5248787128307,27.6497890214141,14153.5155909116,0.0,1.0
2018-05-25,30.968,31.006,30.87,30.87,13276,27.6301602586367,27.6640644852522,27.5427230426284,27.5427230426284,14879.7967203787,0.0,1.0
2018-05-29,30.675,30.88,30.55,30.88,8545,27.3687408271016,27.5516452075272,27.2572137658664,27.5516452075272,9577.27199274146,0.0,1.0
2018-05-30,31.065,31.12,30.78,30.78,7481,27.7167052581552,27.7657771650986,27.4624235585391,27.4624235585391,8384.73631102387,0.0,1.0
2018-05-31,30.88,31.12,30.85,31.12,9726,27.5516452075272,27.7657771650986,27.5248787128307,27.7657771650986,10900.9417672795,0.0,1.0
2018-06-01,31.17,31.21,31.03,31.03,14075,27.8103879895927,27.8460766491879,27.6854776810093,27.6854776810093,15775.319285879,0.0,1.0
2018-06-04,31.325,31.345,31.277,31.33,11143,27.9486815455243,27.9665258753219,27.90585515401,27.9531426279737,12489.1213358827,0.0,1.0
2018-06-05,31.35,31.43,31.261,31.43,16010,27.9709869577713,28.0423642769618,27.8915796901719,28.0423642769618,17944.0754363711,0.0,1.0
2018-06-06,31.62,31.62,31.377,31.49,11138,28.2118854100392,28.2118854100392,27.9950768029981,28.0958972663546,12483.5173148221,0.0,1.0
2018-06-07,31.68,31.7,31.6,31.66,14290,28.265418399432,28.2832627292296,28.1940410802415,28.2475740696344,16016.2921914893,0.0,1.0
2018-06-08,31.731,31.78,31.65,31.659,10804,28.310921440416,28.3546400484201,28.2386519047356,28.2466818531445,12109.1687079671,0.0,1.0
2018-06-11,31.77,31.84,31.74,31.78,21664,28.3457178835213,28.408173037813,28.3189513888249,28.3546400484201,24281.1024518141,0.0,1.0
2018-06-12,31.795,31.86,31.73,31.86,13960,28.3680232957684,28.4260173676106,28.3100292239261,28.4260173676106,15646.4268014828,0.0,1.0
2018-06-13,31.661,31.85,31.661,31.77,17170,28.2484662861243,28.4170952027118,28.2484662861243,28.3457178835213,19244.2083224542,0.0,1.0
2018-06-14,31.67,31.725,31.63,31.63,11325,28.2564962345332,28.3055681414767,28.220807574938,28.220807574938,12693.1077024924,0.0,1.0
2018-06-15,31.542,31.589,31.4,31.5,11045,28.265418399432,28.3075360414577,28.138169353312,28.2277813576219,12325.3576181629,0.138,1.0
2018-06-18,31.499,31.499,31.366,31.4,9564,28.2268852375788,28.2268852375788,28.1077012718466,28.138169353312,10672.6772530656,0.0,1.0
2018-06-19,31.366,31.419,31.23,31.23,40456,28.1077012718466,28.1551956341308,27.9858289459851,27.9858289459851,45145.7372386054,0.0,1.0
2018-06-20,31.33,31.54,31.32,31.54,12664,28.075440950295,28.2636261593458,28.066479749864,28.2636261593458,14132.0352083671,0.0,1.0
2018-06-21,31.145,31.4,31.13,31.4,12408,27.9096587423217,28.138169353312,27.8962169416752,28.138169353312,13846.3591965744,0.0,1.0
2018-06-22,31.33,31.4,31.299,31.33,10140,28.075440950295,28.138169353312,28.0476612289589,28.075440950295,11315.448279599,0.0,1.0
2018-06-25,31.045,31.22,30.84,31.22,14746,27.8200467380118,27.9768677455541,27.6363421291765,27.9768677455541,16455.3846480244,0.0,1.0
2018-06-26,31.101,31.14,31.007,31.06,11845,27.8702294604253,27.9051781421062,27.785994176374,27.8334885386583,13218.0951550149,0.0,1.0
2018-06-27,30.86,31.2,30.82,31.17,15824,27.6542645300384,27.9589453446921,27.6184197283145,27.9320617433992,17658.3484789325,0.0,1.0
2018-06-28,30.965,31.029,30.73,30.88,12494,27.7483571345638,27.8057088173222,27.5377689244356,27.6721869309004,13942.328481786,0.0,1.0
2018-06-29,31.07,31.26,31.07,31.09,5838,27.8424497390893,28.0127125472781,27.8424497390893,27.8603721399512,6514.75217517742,0.0,1.0
2018-07-02,31.06,31.06,30.83,30.83,9813,27.8334885386583,27.8334885386583,27.6273809287455,27.6273809287455,10950.5418114108,0.0,1.0
2018-07-03,31.0,31.25,30.99,31.22,36700,27.7797213360723,28.0037513468471,27.7707601356413,27.9768677455541,40954.3345030853,0.0,1.0
2018-07-05,31.27,31.27,31.04,31.23,14925,28.0216737477091,28.0216737477091,27.8155661377963,27.9858289459851,16655.134671895,0.0,1.0
2018-07-06,31.48,31.514,31.36,31.36,6148,28.2098589567599,28.2403270382253,28.102324551588,28.102324551588,6860.68797070758,0.0,1.0
2018-07-09,31.67,31.7,31.597,31.68,11627,28.3801217649487,28.4070053662417,28.3147050018025,28.3890829653797,12974.8241762227,0.0,1.0
2018-07-10,31.821,31.837,31.72,31.72,5219,28.5154358914567,28.5297738121463,28.4249277671037,28.4249277671037,5823.9965060382,0.0,1.0
2018-07-11,31.67,31.809,31.67,31.68,13525,28.3801217649487,28.5046824509395,28.3801217649487,28.3890829653797,15092.843982404,0.0,1.0
2018-07-12,31.928,31.98,31.77,31.77,17151,28.6113207360683,28.6579189783094,28.4697337692586,28.4697337692586,19139.1768681857,0.0,1.0
2018-07-13,32.043,32.07,31.96,31.96,7102,28.7143745410247,28.7385697821884,28.6399965774475,28.6399965774475,7925.27748340358,0.0,1.0
2018-07-16,32.0,32.1,31.95,32.1,13532,28.6758413791714,28.7654533834813,28.6310353770165,28.7654533834813,15100.6554358515,0.0,1.0
2018-07-17,32.115,32.14,31.94,31.99,8940,28.7788951841278,28.8012981852053,28.6220741765855,28.6668801787404,9976.34197432105,0.0,1.0
2018-07-18,32.14,32.15,32.05,32.15,30874,28.8012981852053,28.8102593856363,28.7206473813264,28.8102593856363,34452.9733909606,0.0,1.0
2018-07-19,32.091,32.18,32.06,32.109,11490,28.7573883030934,28.8371429869293,28.7296085817574,28.7735184638692,12821.9428730368,0.0,1.0
2018-07-20,32.153,32.22,32.133,32.2,6895,28.8129477457656,28.8729877886532,28.7950253449036,28.8550653877912,7694.28164574312,0.0,1.0
2018-07-23,32.18,32.19,32.06,32.06,95154,28.8371429869293,28.8461041873603,28.7296085817574,28.7296085817574,106184.434477018,0.0,1.0
2018-07-24,32.24,32.32,32.16,32.19,24227,28.8909101895152,28.9625997929631,28.8192205860673,28.8461041873603,27035.4403816416,0.0,1.0
2018-07-25,32.55,32.55,32.255,32.36,23231,29.1687074028759,29.1687074028759,28.9043519901617,28.9984445946871,25923.9821482609,0.0,1.0
2018-07-26,32.625,32.67,32.47,32.47,22683,29.2359164061084,29.2762418080478,29.097017799428,29.097017799428,25312.4569355172,0.0,1.0
2018-07-27,32.439,32.66,32.39,32.66,23296,29.0692380780919,29.2672806076168,29.0253281959801,29.2672806076168,25996.5170731301,0.0,1.0
2018-07-30,32.25,32.48,32.2,32.48,20961,28.8998713899462,29.105978999859,28.8550653877912,29.105978999859,23390.8393874433,0.0,1.0
2018-07-31,32.42,32.46,32.27,32.27,18049,29.052211797273,29.088056598997,28.9177937908082,28.9177937908082,20141.2747533021,0.0,1.0
2018-08-01,32.47,32.47,32.356,32.45,23123,29.097017799428,29.097017799428,28.9948601145147,29.079095398566,25803.4625807858,0.0,1.0
2018-08-02,32.568,32.589,32.31,32.39,20683,29.1848375636517,29.2036560845568,28.9536385925321,29.0253281959801,23080.6130933873,0.0,1.0
2018-08-03,32.68,32.73,32.39,32.39,22220,29.2852030084788,29.3300090106338,29.0253281959801,29.0253281959801,24795.7850860642,0.0,1.0
2018-08-06,32.819,32.84,32.715,32.76,21088,29.4097636944696,29.4285822153747,29.3165672099873,29.3568926119267,23532.5614714186,0.0,1.0
2018-08-07,32.885,32.93,32.845,32.93,26653,29.4689076173141,29.5092330192536,29.4330628155902,29.5092330192536,29742.6669621453,0.0,1.0
2018-08-08,32.9,32.93,32.823,32.89,31009,29.4823494179606,29.5092330192536,29.413348174642,29.4733882175296,34603.6228503044,0.0,1.0
2018-08-09,32.89,32.97,32.89,32.95,24296,29.4733882175296,29.5450778209776,29.4733882175296,29.5271554201156,27112.4389941951,0.0,1.0
2018-08-10,32.73,32.849,32.7,32.8,20059,29.3300090106338,29.4366472957626,29.3031254093408,29.3927374136507,22384.2778146427,0.0,1.0
2018-08-13,32.645,32.844,32.61,32.78,15709,29.2538388069703,29.4321666955471,29.2224746054619,29.3748150127887,17530.01745801,0.0,1.0
2018-08-14,32.863,32.899,32.72,32.72,18211,29.4491929763659,29.4814532979175,29.3210478102028,29.3210478102028,20322.0541045146,0.0,1.0
2018-08-15,32.765,32.77,32.591,32.77,31826,29.3613732121422,29.3658538123577,29.205448324643,29.3658538123577,35515.3310598145,0.0,1.0
2018-08-16,33.04,33.08,32.92,32.96,21142,29.6078062239945,29.6436510257185,29.5002718188226,29.5361166205466,23592.8212551561,0.0,1.0
2018-08-17,33.15,33.21,33.016,33.09,48316,29.7063794287354,29.7601466313213,29.5862993429601,29.6526122261495,53916.8835381762,0.0,1.0
2018-08-20,33.26,33.28,33.2,33.25,58125,29.8049526334763,29.8228750343383,29.7511854308904,29.7959914330453,64862.9616619027,0.0,1.0
2018-08-21,33.247,33.34,33.23,33.34,33818,29.793303072916,29.8766422369242,29.7780690321833,29.8766422369242,37738.2475265759,0.0,1.0
2018-08-22,33.19,33.22,33.14,33.14,22987,29.7422242304594,29.7691078317523,29.6974182283044,29.6974182283044,25651.697199521,0.0,1.0
2018-08-23,33.14,33.243,33.13,33.19,168324,29.6974182283044,29.7897185927436,29.6884570278734,29.7422242304594,187836.441441344,0.0,1.0
2018-08-24,33.35,33.35,33.17,33.17,19456,29.8856034373552,29.8856034373552,29.7243018295974,29.7243018295974,21711.3768962405,0.0,1.0
2018-08-27,33.5,33.52,33.43,33.44,87346,30.0200214438201,30.0379438446821,29.9572930408031,29.9662542412341,97471.3161173429,0.0,1.0
2018-08-28,33.49,33.57,33.46,33.57,15914,30.0110602433891,30.082749846837,29.9841766420961,30.082749846837,17758.7814518283,0.0,1.0
2018-08-29,33.692,33.692,33.537,33.537,11615,30.1920764920951,30.1920764920951,30.0531778854147,30.0531778854147,12961.4331131699,0.0,1.0
2018-08-30,33.543,33.71,33.51,33.71,10786,30.0585546056733,30.2082066528709,30.0289826442511,30.2082066528709,12036.333840607,0.0,1.0
2018-08-31,33.61,33.61,33.471,33.53,6845,30.118594648561,30.118594648561,29.9940339625702,30.0469050451131,7638.48554968987,0.0,1.0
2018-09-04,33.54,33.61,33.45,33.61,45195,30.055866245544,30.118594648561,29.9752154416651,30.118594648561,50434.0912225325,0.0,1.0
2018-09-05,33.555,33.56,33.47,33.497,5664,30.0693080461905,30.073788646406,29.9931378425271,30.0173330836908,6320.58176091213,0.0,1.0
2018-09-06,33.6,33.627,33.45,33.57,10186,30.10963344813,30.1338286892937,29.9752154416651,30.082749846837,11366.780687968,0.0,1.0
2018-09-07,33.498,33.61,33.45,33.52,28261,30.0182292037339,30.118594648561,29.9752154416651,30.0379438446821,31537.0694112178,0.0,1.0
2018-09-10,33.56,33.65,33.547,33.65,9174,30.073788646406,30.1544394502849,30.0621390858457,30.1544394502849,10237.4677038503,0.0,1.0
2018-09-11,33.6,33.68,33.48,33.55,18522,30.10963344813,30.1813230515779,30.0020990429581,30.064827445975,20669.1058219658,0.0,1.0
2018-09-12,33.54,33.64,33.54,33.64,17292,30.055866245544,30.145478249854,30.055866245544,30.145478249854,19296.5218590559,0.0,1.0
2018-09-13,33.766,33.779,33.67,33.67,10250,30.2583893752844,30.2700389358447,30.1723618511469,30.1723618511469,11438.1996909162,0.0,1.0
2018-09-14,33.754,33.83,33.68,33.83,15900,30.2476359347673,30.3157410580428,30.1813230515779,30.3157410580428,17743.1585449334,0.0,1.0
2018-09-17,33.61,33.85,33.61,33.85,10089,30.118594648561,30.3336634589048,30.118594648561,30.3336634589048,11258.5362616247,0.0,1.0
2018-09-18,33.776,33.815,33.65,33.65,23482,30.2673505757154,30.3022992573963,30.1544394502849,30.1544394502849,26204.0785504482,0.0,1.0
2018-09-19,33.72,33.83,33.7,33.83,16624,30.2171678533019,30.3157410580428,30.1992454524399,30.3157410580428,18551.0860157844,0.0,1.0
2018-09-20,33.98,34.0,33.846,33.99,18871,30.4501590645076,30.4680814653696,30.3300789787324,30.4591202649386,21058.5625724175,0.0,1.0
2018-09-21,33.85,34.0,33.85,34.0,46673,30.4519513045939,30.5868934817191,30.4519513045939,30.5868934817191,51881.1104811422,0.132,1.0
2018-09-24,33.73,33.85,33.66,33.85,12131,30.3439975628937,30.4519513045939,30.2810245469019,30.4519513045939,13484.6646079476,0.0,1.0
2018-09-25,33.68,33.775,33.68,33.7,22024,30.2990168371853,30.3844802160312,30.2990168371853,30.3170091274686,24481.5970097632,0.0,1.0
2018-09-26,33.566,33.8,33.566,33.75,16363,30.1964607825701,30.4069705788854,30.1964607825701,30.361989853177,18188.9017376841,0.0,1.0
2018-09-27,33.606,33.757,33.606,33.67,9416,30.2324453631368,30.3682871547762,30.2324453631368,30.2900206920436,10466.7052962192,0.0,1.0
2018-09-28,33.7,33.705,33.51,33.51,39970,30.3170091274686,30.3215072000395,30.1460823697767,30.1460823697767,44430.1413222047,0.0,1.0
2018-10-01,33.71,33.867,33.68,33.84,32098,30.3260052726103,30.4672447513347,30.2990168371853,30.4429551594522,35679.7266990274,0.0,1.0
2018-10-02,33.731,33.806,33.699,33.72,20511,30.3448971774078,30.4123682659704,30.3161095129545,30.335001417752,22799.765540649,0.0,1.0
2018-10-03,33.75,33.902,33.7,33.83,44961,30.361989853177,30.4987312593306,30.3170091274686,30.4339590143105,49978.0731545571,0.0,1.0
2018-10-04,33.58,33.85,33.417,33.83,63781,30.2090553857684,30.4519513045939,30.062418219959,30.4339590143105,70898.1447003137,0.0,1.0
2018-10-05,33.535,33.66,33.39,33.61,13804,30.1685727326309,30.2810245469019,30.0381286280765,30.2360438211935,15344.3500328174,0.0,1.0
2018-10-08,33.572,33.581,33.32,33.54,24527,30.2018584696551,30.2099550002826,29.9751556120847,30.1730708052017,27263.8998301154,0.0,1.0
2018-10-09,33.53,33.676,33.48,33.48,54777,30.16407466006,30.2954183791286,30.1190939343516,30.1190939343516,60889.4133401653,0.0,1.0
2018-10-10,32.863,33.58,32.804,33.58,36100,29.5640317791098,30.2090553857684,29.5109545227739,30.2090553857684,40128.2987673653,0.0,1.0
2018-10-11,31.91,32.639,31.81,32.52,116000,28.7066991471075,29.3625181279362,28.6167376956907,29.2554640007501,128944.117922836,0.0,1.0
2018-10-12,32.32,32.4,31.915,32.37,38967,29.0755410979165,29.1475102590499,28.7111972196784,29.1205218236249,43315.2193370615,0.0,1.0
2018-10-15,32.26,32.44,32.2,32.34,65813,29.0215642270664,29.1834948396167,28.9675873562163,29.0935333881999,73156.8899384102,0.0,1.0
2018-10-16,32.82,32.83,32.361,32.41,47528,29.5253483550006,29.5343445001423,29.1124252929974,29.1565064041916,52831.5175572115,0.0,1.0
2018-10-17,32.769,32.85,32.44,32.81,67515,29.479468014778,29.5523367904256,29.1834948396167,29.5163522098589,75048.8113927608,0.0,1.0
2018-10-18,32.46,32.79,32.341,32.79,13059,29.2014871299,29.4983599195755,29.094433002714,29.4983599195755,14516.2175513303,0.0,1.0
2018-10-19,32.48,32.75,32.47,32.48,187122,29.2194794201834,29.4623753390088,29.2104832750417,29.2194794201834,208002.424430663,0.0,1.0
2018-10-22,32.42,32.62,32.373,32.62,35554,29.1655025493333,29.345425452167,29.1232206671674,29.345425452167,39521.3721433492,0.0,1.0
2018-10-23,32.257,32.37,31.81,31.98,43173,29.0188653835239,29.1205218236249,28.6167376956907,28.7696721630993,47990.5551989878,0.0,1.0
2018-10-24,31.48,32.209,31.42,32.19,30893,28.3198649060152,28.9756838868438,28.2658880351651,28.9585912110746,34340.2640947428,0.0,1.0
2018-10-25,31.94,32.11,31.62,31.65,110109,28.7336875825326,28.8866220499412,28.4458109379987,28.4727993734238,122395.757589358,0.0,1.0
2018-10-26,31.46,31.785,31.22,31.54,27191,28.3018726157318,28.5942473328365,28.0859651323315,28.3738417768653,30225.1681934468,0.0,1.0
2018-10-29,31.35,32.005,31.03,31.84,38288,28.2029150191733,28.7921625259535,27.9150383746395,28.6437261311158,42560.4516123236,0.0,1.0
2018-10-30,31.863,31.863,31.33,31.33,16253,28.6644172649416,28.6644172649416,28.18492272889,28.18492272889,18066.6271431022,0.0,1.0
2018-10-31,32.136,32.42,32.13,32.18,49593,28.9100120273095,29.1655025493333,28.9046143402245,28.9495950659329,55126.9451736828,0.0,1.0
2018-11-01,32.26,32.28,32.074,32.28,71237,29.0215642270664,29.0395565173498,28.8542359274311,29.0395565173498,79186.1390385263,0.0,1.0
2018-11-02,32.13,32.47,31.9,32.47,38059,28.9046143402245,29.2104832750417,28.6977030019658,29.2104832750417,42305.8981381484,0.0,1.0
2018-11-05,32.34,32.44,32.16,32.24,51478,29.0935333881999,29.1834948396167,28.9316027756496,29.003571936783,57222.2870899287,0.0,1.0
2018-11-06,32.42,32.5,32.38,32.45,25264,29.1655025493333,29.2374717104668,29.1295179687666,29.1924909847584,28083.1396138148,0.0,1.0
2018-11-07,33.15,33.15,32.7,32.7,37972,29.8222211446761,29.8222211446761,29.4173946133004,29.4173946133004,42209.1900497062,0.0,1.0
2018-11-08,33.13,33.19,33.004,33.14,31735,29.8042288543927,29.8582057252428,29.6908774256075,29.8132249995344,35276.2205369069,0.0,1.0
2018-11-09,33.153,33.164,32.9,33.15,420455,29.8249199882186,29.8348157478745,29.5973175161341,29.8222211446761,467372.406045223,0.0,1.0
2018-11-12,32.65,33.15,32.624,33.15,25471,29.372413887592,29.8222211446761,29.3490239102236,29.8222211446761,28313.2381690737,0.0,1.0
2018-11-13,32.59,32.811,32.45,32.8,34782,29.3184370167419,29.5172518243731,29.1924909847584,29.5073560647172,38663.2268068282,0.0,1.0
2018-11-14,32.41,32.79,32.2,32.79,89313,29.1565064041916,29.4983599195755,28.9675873562163,29.4983599195755,99279.1896900193,0.0,1.0
2018-11-15,32.53,32.646,32.077,32.2,57490,29.2644601458918,29.3688154295353,28.8569347709736,28.9675873562163,63905.1494774468,0.0,1.0
2018-11-16,32.799,32.87,32.5,32.5,42187,29.5064564502031,29.570329080709,29.2374717104668,29.2374717104668,46894.5301966436,0.0,1.0
2018-11-19,32.44,32.86,32.328,32.86,34434,29.1834948396167,29.5613329355673,29.0827380140298,29.5613329355673,38276.3944530597,0.0,1.0
2018-11-20,31.81,32.09,31.75,32.04,66706,28.6167376956907,28.8686297596578,28.5627608248406,28.8236490339494,74149.5373289714,0.0,1.0
2018-11-21,31.866,32.106,31.866,31.98,20813,28.6671161084841,28.8830235918845,28.6671161084841,28.7696721630993,23135.4648821378,0.0,1.0
2018-11-23,31.7,31.89,31.7,31.79,19521,28.5177800991322,28.6887068568242,28.5177800991322,28.5987454054073,21699.294189411,0.0,1.0
2018-11-26,32.04,32.1,31.91,31.91,37993,28.8236490339494,28.8776259047995,28.7066991471075,28.7066991471075,42232.5333813991,0.0,1.0
2018-11-27,32.08,32.08,31.886,32.04,18578,28.8596336145161,28.8596336145161,28.6851083987675,28.8236490339494,20651.0674376762,0.0,1.0
2018-11-28,32.69,32.699,32.195,32.22,20240,29.4083984681587,29.4164949987862,28.9630892836455,28.9855796464997,22498.5254030879,0.0,1.0
2018-11-29,32.71,32.821,32.561,32.67,22641,29.4263907584421,29.5262479695148,29.292348195831,29.3904061778754,25167.4463266459,0.0,1.0
2018-11-30,32.91,32.936,32.699,32.75,23018,29.6063136612757,29.6297036386441,29.4164949987862,29.4623753390088,25586.5147098951,0.0,1.0
2018-12-03,33.08,33.5,32.935,33.5,78747,29.7592481286843,30.137086224635,29.6288040241299,30.137086224635,87534.1590868065,0.0,1.0
2018-12-04,32.32,33.127,32.31,33.09,30644,29.0755410979165,29.8015300108502,29.0665449527748,29.768244273826,34063.4788760981,0.0,1.0
2018-12-06,32.2409,32.26,31.45,32.03,43121,29.0043815898458,29.0215642270664,28.2928764705902,28.8146528888077,47932.7526633672,0.0,1.0
2018-12-07,31.655,32.35,31.56,32.16,26102,28.4772974459946,29.1025295333415,28.3918340671487,28.9316027756496,29014.649707085,0.0,1.0
2018-12-10,31.73,31.83,31.154,31.69,45099,28.5447685345572,28.6347299859741,28.0265905743964,28.5087839539905,50131.4721913964,0.0,1.0
2018-12-11,31.673,32.18,31.53,32.18,36793,28.4934905072497,28.9495950659329,28.3648456317236,28.9495950659329,40898.6287132318,0.0,1.0
2018-12-12,31.791,32.11,31.786,32.05,77153,28.5996450199215,28.8866220499412,28.5951469473507,28.8326451790911,85762.2890525909,0.0,1.0
2018-12-13,31.82,31.974,31.691,31.97,28111,28.6257338408324,28.7642744760143,28.5096835685047,28.7606760179576,31247.8284390417,0.0,1.0
2018-12-14,31.312,31.66,31.2,31.66,29272,28.1687296676349,28.4817955185655,28.0679728420481,28.4817955185655,32538.3812054936,0.0,1.0
2018-12-17,30.6343,31.2249,30.5438,31.18,45768,27.5590609113831,28.0903732434509,27.4776457978509,28.0499805517647,50875.1240438996,0.0,1.0
2018-12-18,30.653,30.932,30.47,30.77,27818,27.5758837027981,27.826876152251,27.4112542467053,27.6811386009558,30922.1333825642,0.0,1.0
2018-12-19,30.25,31.01,30.15,30.65,75700,27.2133390535883,27.8970460843561,27.1233776021715,27.5731848592556,84147.152816885,0.0,1.0
2018-12-20,29.69,30.26,29.5,30.07,84464,26.7095549256541,27.22233519873,26.5386281679621,27.051408441038,93889.1032434,0.0,1.0
2018-12-21,29.23,30.096,29.15,29.65,51316,26.4216782811203,27.2044758655011,26.3493644165124,26.8013260703119,56770.3029323389,0.14,1.0
2018-12-24,28.31,29.07,28.31,28.94,104691,25.5900688381291,26.2770505519044,25.5900688381291,26.1595405219166,115818.453977113,0.0,1.0
2018-12-26,29.58,29.59,28.316,28.61,111657,26.7380514387799,26.7470906718559,25.5954923779747,25.8612458304089,123524.859975762,0.0,1.0
2018-12-27,29.712,29.712,28.88,29.32,57441,26.857369315383,26.857369315383,26.1053051234606,26.5030313788042,63546.3202653458,0.0,1.0
2018-12-28,29.8464,30.2195,29.7755,29.9,67945,26.9788566079243,27.3161103939895,26.9147684454156,27.0273068972116,75166.7751332484,0.0,1.0
2018-12-31,30.0107,30.19,29.9472,30.19,39418,27.1273712073629,27.2894446564154,27.0699720773303,27.2894446564154,43607.6818338712,0.0,1.0
2019-01-02,30.0475,30.15,29.79,29.83,178801,27.1606355850825,27.2532877241114,26.9278753333757,26.9640322656797,197805.497985134,0.0,1.0
2019-01-03,29.37,29.84,29.34,29.81,375116,26.5482275441841,26.9730714987557,26.5211098449562,26.9459537995277,414986.533532764,0.0,1.0
2019-01-04,30.18,30.2,29.69,29.69,58136,27.2804054233394,27.2984838894914,26.8374830026158,26.8374830026158,64315.19080354,0.0,1.0
2019-01-07,30.3,30.51,30.1,30.1,36627,27.3888762202513,27.5787001148471,27.2080915587315,27.2080915587315,40520.0305071085,0.0,1.0
2019-01-08,30.572,30.66,30.32,30.59,63966,27.6347433599182,27.7142886109869,27.4069546864032,27.651013979455,70764.8530160183,0.0,1.0
2019-01-09,30.625,30.766,30.58,30.66,61491,27.682651295221,27.8101044815924,27.641974746379,27.7142886109869,68026.7888692114,0.0,1.0
2019-01-10,30.77,30.78,30.43,30.48,33270,27.8137201748228,27.8227594078988,27.5063862502391,27.5515824156191,36806.2198643487,0.0,1.0
2019-01-11,30.721,30.74,30.56,30.7,26104,27.7694279327505,27.7866024755948,27.623896280227,27.7504455432909,28878.5561568668,0.0,1.0
2019-01-14,30.598,30.66,30.52,30.6,27186,27.6582453659158,27.7142886109869,27.5877393479231,27.660053212531,30075.5603616526,0.0,1.0
2019-01-15,30.85,30.911,30.6,30.6,18702,27.8860340394307,27.9411733611943,27.660053212531,27.660053212531,20689.8083529621,0.0,1.0
2019-01-16,30.9,30.99,30.86,30.92,48891,27.9312302048107,28.0125833024946,27.8950732725067,27.9493086709627,54087.5532127404,0.0,1.0
2019-01-17,31.11,31.125,30.8,30.8,86160,28.1210540994065,28.1346129490205,27.8408378740508,27.8408378740508,95317.8209652024,0.0,1.0
2019-01-18,31.494,31.54,31.281,31.32,39773,28.4681606495245,28.5097411216741,28.2756249850059,28.3108779940023,44000.4142670497,0.0,1.0
2019-01-22,31.1344,31.4195,31.0397,31.41,36579,28.1431098281119,28.4008183631084,28.0575082908823,28.3922310916862,40466.9286569886,0.0,1.0
2019-01-23,31.34,31.47,31.061,31.47,17733,28.3289564601543,28.4464664901422,28.0767618573341,28.4464664901422,19617.8147536668,0.0,1.0
2019-01-24,31.34,31.39,31.19,31.39,40354,28.3289564601543,28.3741526255342,28.1933679640144,28.3741526255342,44643.1679112091,0.0,1.0
2019-01-25,31.53,31.601,31.452,31.5,15413,28.5007018885981,28.5648804434376,28.4301958706054,28.4735841893701,17051.2253312055,0.0,1.0
2019-01-28,31.405,31.405,31.235,31.36,75954,28.3877114751482,28.3877114751482,28.2340445128564,28.3470349263063,84027.0400834609,0.0,1.0
2019-01-29,31.418,31.462,31.32,31.34,11615,28.399462478147,28.4392351036814,28.3108779940023,28.3289564601543,12849.5414404692,0.0,1.0
2019-01-30,31.874,31.983,31.591,31.6,31343,28.8116515064122,28.9101791469405,28.5558412103616,28.56397652013,34674.4018397439,0.0,1.0
2019-01-31,32.193,32.193,31.83,31.93,64135,29.1000030415363,29.1000030415363,28.7718788808778,28.8622712116377,70951.815779982,0.0,1.0
2019-02-01,32.232,32.35,32.156,32.2,180149,29.1352560505326,29.2419190008293,29.0665578791551,29.1063305046895,199296.774942668,0.0,1.0
2019-02-04,32.44,32.45,32.2,32.27,24471,29.3232720985132,29.3323113315892,29.1063305046895,29.1696051362214,27071.9869642464,0.0,1.0
2019-02-05,32.616,32.616,32.47,32.5,18301,29.4823626006507,29.4823626006507,29.3503897977412,29.3775074969692,20246.1866467522,0.0,1.0
2019-02-06,32.571,32.66,32.51,32.66,20746,29.4416860518087,29.522135226185,29.3865467300452,29.522135226185,22951.0621372341,0.0,1.0
2019-02-07,32.365,32.4,32.131,32.4,46317,29.2554778504433,29.2871151662093,29.0439597964651,29.2871151662093,51239.9665000613,0.0,1.0
2019-02-08,32.379,32.39,32.23,32.24,33523,29.2681327767497,29.2780759331333,29.1334482039174,29.1424874369934,37086.1108660223,0.0,1.0
2019-02-11,32.42,32.458,32.37,32.43,33039,29.3051936323613,29.33954271805,29.2599974669813,29.3142328654372,36550.6672106467,0.0,1.0
2019-02-12,32.74,32.78,32.605,32.64,393457,29.594449090793,29.6306060230969,29.4724194442671,29.504056760033,435276.971721281,0.0,1.0
2019-02-13,32.84,32.91,32.77,32.77,61314,29.6848414215529,29.7481160530848,29.6215667900209,29.6215667900209,67830.9757968943,0.0,1.0
2019-02-14,32.8,32.88,32.67,32.81,42074,29.6486844892489,29.7209983538568,29.531174459261,29.6577237223249,46545.9842071718,0.0,1.0
2019-02-15,33.11,33.11,32.87,32.87,18565,29.9289007146046,29.9289007146046,29.7119591207808,29.7119591207808,20538.2468224116,0.0,1.0
2019-02-19,33.1683,33.2499,33.1083,33.11,26950,29.9815994434376,30.0553595853377,29.9273640449817,29.9289007146046,29814.4762652299,0.0,1.0
2019-02-20,33.18,33.23,33.12,33.13,31240,29.9921753461365,30.0373715115165,29.9379399476806,29.9469791807566,34560.4541196951,0.0,1.0
2019-02-21,33.22,33.2403,33.0843,33.14,47864,30.0283322784405,30.0466819215848,29.9056698855993,29.9560184138326,52951.3948778836,0.0,1.0
2019-02-22,33.45,33.45,33.265,33.32,32312,30.2362346391883,30.2362346391883,30.0690088272825,30.1187246092004,35746.3954390392,0.0,1.0
2019-02-25,33.38,33.57,33.38,33.57,28559,30.1729600076563,30.3447054361002,30.1729600076563,30.3447054361002,31594.4945327904,0.0,1.0
2019-02-26,33.4,33.46,33.35,33.4,27807,30.1910384738083,30.2452738722643,30.1458423084284,30.1910384738083,30762.5655475788,0.0,1.0
2019-02-27,33.37,33.4,33.24,33.39,34498,30.1639207745804,30.1910384738083,30.0464107445925,30.1819992407323,38164.7421965825,0.0,1.0
2019-02-28,33.375,33.475,33.37,33.39,20304,30.1684403911183,30.2588327218783,30.1639207745804,30.1819992407323,22462.0826007135,0.0,1.0
2019-03-01,33.61,33.61,33.41,33.59,17835,30.3808623684041,30.3808623684041,30.2000777068843,30.3627839022521,19730.6561851716,0.0,1.0
2019-03-04,33.395,33.78,33.19,33.78,42494,30.1865188572703,30.534529330696,30.0012145792125,30.534529330696,47010.6253957209,0.0,1.0
2019-03-05,33.48,33.53,33.41,33.53,14679,30.2633523384162,30.3085485037962,30.2000777068843,30.3085485037962,16239.2095397889,0.0,1.0
2019-03-06,33.33,33.48,33.29,33.48,22512,30.1277638422764,30.2633523384162,30.0916069099724,30.2633523384162,24904.7677062284,0.0,1.0
2019-03-07,33.15,33.36,33.01,33.36,345958,29.9650576469086,30.1548815415044,29.8385083838447,30.1548815415044,382729.372162018,0.0,1.0
2019-03-08,33.0,33.064,32.81,33.0,49972,29.8294691507687,29.887320242455,29.6577237223249,29.8294691507687,55283.4511289821,0.0,1.0
2019-03-11,33.458,33.458,33.12,33.12,29711,30.2434660256491,30.2434660256491,29.9379399476806,29.9379399476806,32868.9389356677,0.0,1.0
2019-03-12,33.58,33.636,33.53,33.53,37847,30.3537446691762,30.4043643744017,30.3085485037962,30.3085485037962,41869.702530989,0.0,1.0
2019-03-13,33.73,33.837,33.682,33.691,25746,30.489333165316,30.5860529592291,30.4459448465513,30.4540801563197,28482.504858056,0.0,1.0
2019-03-14,33.78,33.803,33.71,33.75,24331,30.534529330696,30.5553195667707,30.471254699164,30.507411631468,26917.1065680633,0.0,1.0
2019-03-15,33.6891,33.8,33.6241,33.68,26788,30.5915668914055,30.6922702277444,30.5325432948137,30.5833035878826,29500.404931973,0.154,1.0
2019-03-18,33.74,33.81,33.67,33.75,73687,30.6377869078135,30.7013507810662,30.5742230345608,30.6468674611353,81148.1386524674,0.0,1.0
2019-03-19,33.75,33.92,33.6706,33.81,24333,30.6468674611353,30.8012368676062,30.5747678677601,30.7013507810662,26796.8251907459,0.0,1.0
2019-03-20,33.64,33.83,33.549,33.74,23325,30.5469813745953,30.7195118877099,30.4643483393668,30.6377869078135,25686.760677851,0.0,1.0
2019-03-21,34.04,34.058,33.55,33.55,45947,30.9102035074681,30.9265485034473,30.465256394699,30.465256394699,50599.3394583157,0.0,1.0
2019-03-22,33.65,33.93,33.65,33.92,22881,30.5560619279172,30.8103174209281,30.5560619279172,30.8012368676062,25197.8036900281,0.0,1.0
2019-03-25,33.644,33.7,33.5,33.65,42571,30.5506135959241,30.6014646945263,30.4198536280899,30.5560619279172,46881.5043436995,0.0,1.0
2019-03-26,33.82,33.969,33.71,33.8,35077,30.7104313343881,30.8457315788832,30.6105452478481,30.6922702277444,38628.7032924748,0.0,1.0
2019-03-27,33.734,33.913,33.579,33.89,17892,30.6323385758204,30.794880480281,30.4915899993323,30.7739952076408,19703.6451038846,0.0,1.0
2019-03-28,33.886,33.886,33.715,33.86,9952,30.7703629863121,30.7703629863121,30.615085524509,30.7467535476753,10959.684555883,0.0,1.0
2019-03-29,34.05,34.05,33.88,34.04,20931,30.9192840607899,30.9192840607899,30.764914654319,30.9102035074681,23050.3574597255,0.0,1.0
2019-04-01,34.29,34.3,34.146,34.29,90260,31.1372173405135,31.1462978938353,31.0064573726793,31.1372173405135,99399.2291010857,0.0,1.0
2019-04-02,34.28,34.35,34.16,34.35,32274,31.1281367871917,31.1917006604444,31.0191701473299,31.1917006604444,35541.8869932244,0.0,1.0
2019-04-03,34.27,34.39,34.204,34.38,35106,31.1190562338699,31.2280228737317,31.0591245819459,31.2189423204099,38660.6396723101,0.0,1.0
2019-04-04,34.24,34.33,34.19,34.27,26998,31.0918145739044,31.1735395538008,31.0464118072953,31.1190562338699,29731.6683721595,0.0,1.0
2019-04-05,34.45,34.47,34.337,34.4,44142,31.2825061936626,31.3006673003062,31.1798959411261,31.2371034270535,48611.5751271895,0.0,1.0
2019-04-08,34.51,34.51,34.336,34.45,65298,31.3369895135935,31.3369895135935,31.1789878857939,31.2825061936626,71909.7148442576,0.0,1.0
2019-04-09,34.32,34.49,34.32,34.49,45955,31.164459000479,31.3188284069499,31.164459000479,31.3188284069499,50608.1494941324,0.0,1.0
2019-04-10,34.405,34.447,34.38,34.44,36054,31.2416437037144,31.279782027666,31.2189423204099,31.2734256403408,39704.6289165804,0.0,1.0
2019-04-11,34.44,34.49,34.33,34.49,51836,31.2734256403408,31.3188284069499,31.1735395538008,31.3188284069499,57084.6270738297,0.0,1.0
2019-04-12,34.565,34.58,34.49,34.57,41611,31.3869325568635,31.4005533868462,31.3188284069499,31.3914728335244,45824.3000457044,0.0,1.0
2019-04-15,34.657,34.657,34.57,34.63,32872,31.4704736474242,31.4704736474242,31.3914728335244,31.4459561534553,36200.4371705173,0.0,1.0
2019-04-16,34.53,34.78,34.5241,34.78,33547,31.3551506202371,31.5821644532826,31.3497930937773,31.5821644532826,36943.7839425452,0.0,1.0
2019-04-17,34.5,34.69,34.45,34.69,20890,31.3279089602717,31.5004394733862,31.2825061936626,31.5004394733862,23005.2060261653,0.0,1.0
2019-04-18,34.58,34.6,34.4,34.57,25181,31.4005533868462,31.4187144934899,31.2371034270535,31.3914728335244,27730.6889873082,0.0,1.0
2019-04-22,34.556,34.56,34.46,34.51,49467,31.3787600588739,31.3823922802026,31.2915867469844,31.3369895135935,54475.7552176313,0.0,1.0
2019-04-23,34.82,34.88,34.626,34.65,20693,31.6184866665699,31.6729699865008,31.4423239321266,31.4641172600989,22788.2588941808,0.0,1.0
2019-04-24,34.83,34.9,34.801,34.83,35829,31.6275672198917,31.6911310931444,31.6012336152584,31.6275672198917,39456.8466592377,0.0,1.0
2019-04-25,34.77,34.8,34.62,34.8,25245,31.5730838999608,31.6003255599262,31.4368756001335,31.6003255599262,27801.1692738412,0.0,1.0
2019-04-26,34.83,34.84,34.68,34.76,41481,31.6275672198917,31.6366477732135,31.4913589200644,31.5640033466389,45681.1369636841,0.0,1.0
2019-04-29,34.79,34.87,34.79,34.87,36186,31.5912450066044,31.6638894331789,31.5912450066044,31.6638894331789,39849.9945075547,0.0,1.0
2019-04-30,34.91,34.91,34.69,34.8,16513,31.7002116464662,31.7002116464662,31.5004394733862,31.6003255599262,18185.0151799937,0.0,1.0
2019-05-01,34.63,34.97,34.63,34.95,94428,31.4459561534553,31.7546949663971,31.4459561534553,31.7365338597535,103989.257761548,0.0,1.0
2019-05-02,34.6,34.74,34.46,34.63,25628,31.4187144934899,31.5458422399953,31.2915867469844,31.4459561534553,28222.9497385622,0.0,1.0
2019-05-03,34.89,34.905,34.75,34.76,34925,31.6820505398226,31.6956713698053,31.5549227933171,31.5640033466389,38461.312611959,0.0,1.0
2019-05-06,34.84,34.9,34.47,34.47,30932,31.6366477732135,31.6911310931444,31.3006673003062,31.3006673003062,34064.0034849854,0.0,1.0
2019-05-07,34.37,34.71,34.18,34.71,71410,31.209861767088,31.5186005800299,31.0373312539735,31.5186005800299,78640.5822081602,0.0,1.0
2019-05-08,34.38,34.55,34.3,34.33,56839,31.2189423204099,31.3733117268808,31.1462978938353,31.1735395538008,62594.2032226524,0.0,1.0
2019-05-09,34.32,34.334,33.981,34.17,26240,31.164459000479,31.1771717751295,30.8566282428693,31.0282507006517,28896.9174785341,0.0,1.0
2019-05-10,34.49,34.592,33.961,34.16,24244,31.3188284069499,31.4114500508324,30.8384671362257,31.0191701473299,26698.8135422858,0.0,1.0
2019-05-13,33.98,34.14,33.836,34.05,31446,30.8557201875371,31.0010090406862,30.724960219703,30.9192840607899,34630.0482862037,0.0,1.0
2019-05-14,34.174,34.34,34.06,34.06,41754,31.0318829219804,31.1826201071226,30.9283646141117,30.9283646141117,45981.7794359266,0.0,1.0
2019-05-15,34.4,34.45,34.0,34.0,73471,31.2371034270535,31.2825061936626,30.8738812941808,30.8738812941808,80910.2676854184,0.0,1.0
2019-05-16,34.654,34.82,34.46,34.46,14683,31.4677494814277,31.6184866665699,31.2915867469844,31.2915867469844,16169.7194869404,0.0,1.0
2019-05-17,34.62,34.763,34.49,34.49,20754,31.4368756001335,31.5667275126355,31.3188284069499,31.3188284069499,22855.4354172826,0.0,1.0
2019-05-20,34.45,34.58,34.39,34.49,44174,31.2825061936626,31.4005533868462,31.2280228737317,31.3188284069499,48646.815270456,0.0,1.0
2019-05-21,34.711,34.76,34.617,34.626,37948,31.519508635362,31.5640033466389,31.4341514341369,31.4423239321266,41790.4048961667,0.0,1.0
2019-05-22,34.75,34.783,34.64,34.64,13419,31.5549227933171,31.5848886192791,31.4550367067771,31.4550367067771,14777.7338279135,0.0,1.0
2019-05-23,34.46,34.58,34.32,34.58,39658,31.2915867469844,31.4005533868462,31.164459000479,31.4005533868462,43673.5500519705,0.0,1.0
2019-05-24,34.51,34.626,34.48,34.59,23919,31.3369895135935,31.4423239321266,31.309747853628,31.409633940168,26340.9058372354,0.0,1.0
2019-05-28,34.21,34.708,34.21,34.68,30952,31.064572913939,31.5167844693655,31.064572913939,31.4913589200644,34086.0285745269,0.0,1.0
2019-05-29,34.08,34.08,33.87,34.07,29812,30.9465257207553,30.9465257207553,30.7558341009972,30.9374451674335,32830.5984706578,0.0,1.0
2019-05-30,34.15,34.189,34.037,34.07,15869,31.0100895940081,31.0455037519631,30.9074793414715,30.9374451674335,17475.8072967552,0.0,1.0
2019-05-31,33.952,34.07,33.835,33.94,492396,30.8302946382361,30.9374451674335,30.7240521643708,30.8193979742499,542253.299495437,0.0,1.0
2019-06-03,34.02,34.1,33.85,33.94,42331,30.8920424008244,30.964686827399,30.7376729943535,30.8193979742499,46617.2032692008,0.0,1.0
2019-06-04,34.48,34.49,34.1891,34.29,316261,31.309747853628,31.3188284069499,31.0455945574964,31.1372173405135,348283.842175255,0.0,1.0
2019-06-05,34.85,34.85,34.585,34.65,451269,31.6457283265353,31.6457283265353,31.4050936635071,31.4641172600989,496962.006616639,0.0,1.0
2019-06-06,35.04,35.12,34.876,34.88,31083,31.8182588396498,31.8909032662244,31.669337765172,31.6729699865008,34230.2929110243,0.0,1.0
2019-06-07,35.42,35.52,35.22,35.22,43542,32.1633198658789,32.2541253990971,31.9817087994426,31.9817087994426,47950.8224409426,0.0,1.0
2019-06-10,35.43,35.6,35.395,35.59,66763,32.1724004192007,32.3267698256716,32.1406184825744,32.3176892723498,73523.0526531774,0.0,1.0
2019-06-11,35.32,35.59,35.25,35.59,32902,32.0725143326607,32.3176892723498,32.008950459408,32.3176892723498,36233.4748048297,0.0,1.0
2019-06-12,35.42,35.43,35.32,35.35,31070,32.1633198658789,32.1724004192007,32.0725143326607,32.0997559926262,34215.9766028222,0.0,1.0
2019-06-13,35.409,35.58,35.359,35.58,37350,32.1533312572249,32.308608719028,32.1079284906158,32.308608719028,41131.8547188738,0.0,1.0
2019-06-14,35.53,35.575,35.42,35.54,24136,32.2632059524189,32.3040684423671,32.1633198658789,32.2722865057407,26579.8780587614,0.0,1.0
2019-06-17,35.45,35.64,35.44,35.64,33598,32.1905615258444,32.3630920389589,32.1814809725226,32.3630920389589,36999.9479208761,0.0,1.0
2019-06-18,35.65,35.72,35.58,35.66,45557,32.3721725922807,32.4357364655335,32.308608719028,32.3812531456025,50169.8502122553,0.0,1.0
2019-06-19,35.78,35.84,35.61,35.65,242076,32.4902197854644,32.5447031053953,32.3358503789935,32.3721725922807,266587.278793202,0.0,1.0
2019-06-20,36.12,36.16,35.94,36.13,74734,32.7989585984062,32.8352808116934,32.6355086386135,32.808039151728,82301.1520899682,0.0,1.0
2019-06-21,35.89,36.01,35.86,36.0,50464,32.718141673842,32.8275364077751,32.6907929903587,32.8184201799474,55356.2295210675,0.141,1.0
2019-06-24,35.88,35.95,35.87,35.9,42887,32.7090254460142,32.7728390408086,32.6999092181865,32.7272579016698,47044.6777003413,0.0,1.0
2019-06-25,35.68,35.95,35.677,35.95,61274,32.526700889459,32.7728390408086,32.5239660211106,32.7728390408086,67214.2043372282,0.0,1.0
2019-06-26,35.41,35.81,35.34,35.81,39734,32.2805627381094,32.6452118512199,32.216749143315,32.6452118512199,43586.0103002158,0.0,1.0
2019-06-27,35.512,35.53,35.41,35.42,12892,32.3735482619525,32.3899574720425,32.2805627381094,32.2896789659371,14141.8141840838,0.0,1.0
2019-06-28,35.69,35.69,35.52,35.58,54727,32.5358171172867,32.5358171172867,32.3808412442148,32.4355386111813,60032.5058061086,0.0,1.0
2019-07-01,35.89,36.0,35.77,35.98,80559,32.718141673842,32.8184201799474,32.6087469399088,32.8001877242919,88368.7875314615,0.0,1.0
2019-07-02,36.057,36.06,35.86,35.86,36306,32.8703826785656,32.873117546914,32.6907929903587,32.6907929903587,39825.6830412151,0.0,1.0
2019-07-03,36.437,36.437,36.09,36.2,25831,33.2167993360206,33.2167993360206,32.9004662303973,33.0007447365027,28335.1847804117,0.0,1.0
2019-07-05,36.352,36.46,36.16,36.38,61900,33.1393113994846,33.2377666600245,32.9642798251916,33.1648368374024,67900.8918705232,0.0,1.0
2019-07-08,36.31,36.35,36.25,36.35,47589,33.1010232426081,33.1374881539191,33.0463258756415,33.1374881539191,52202.5128146416,0.0,1.0
2019-07-09,36.33,36.33,36.183,36.23,45190,33.1192556982636,33.1192556982636,32.9852471491955,33.0280934199859,49570.9419003059,0.0,1.0
2019-07-10,36.46,36.534,36.4,36.5,21228,33.2377666600245,33.3052267459499,33.1830692930579,33.2742315713355,23285.9472153064,0.0,1.0
2019-07-11,36.55,36.57,36.38,36.57,75477,33.3198127104744,33.3380451661299,33.1648368374024,33.3380451661299,82794.1133394421,0.0,1.0
2019-07-12,36.667,36.7,36.535,36.7,32499,33.4264725760592,33.4565561278908,33.3061383687327,33.4565561278908,35649.6136494367,0.0,1.0
2019-07-15,36.68,36.78,36.64,36.78,62606,33.4383236722353,33.5294859505129,33.4018587609242,33.5294859505129,68675.3349991271,0.0,1.0
2019-07-16,36.63,36.71,36.58,36.68,55948,33.3927425330965,33.4656723557186,33.3471613939576,33.4383236722353,61371.8755795157,0.0,1.0
2019-07-17,36.47,36.651,36.47,36.64,55712,33.2468828878523,33.4118866115348,33.2468828878523,33.4018587609242,61112.9965733534,0.0,1.0
2019-07-18,36.57,36.628,36.29,36.4,58859,33.3380451661299,33.3909192875309,33.0827907869525,33.1830692930579,64565.0823038306,0.0,1.0
2019-07-19,36.31,36.72,36.31,36.72,39636,33.1010232426081,33.4747885835463,33.1010232426081,33.4747885835463,43478.509695962,0.0,1.0
2019-07-22,36.37,36.46,36.31,36.31,133766,33.1557206095746,33.2377666600245,33.1010232426081,33.1010232426081,146733.937026695,0.0,1.0
2019-07-23,36.54,36.6,36.328,36.6,97546,33.3106964826466,33.3653938496132,33.117432452698,33.3653938496132,107002.591250437,0.0,1.0
2019-07-24,36.55,36.58,36.388,36.51,56663,33.3198127104744,33.3471613939576,33.1721298196646,33.2833477991633,62156.191212592,0.0,1.0
2019-07-25,36.57,36.68,36.51,36.57,44025,33.3380451661299,33.4383236722353,33.2833477991633,33.3380451661299,48293.0010436151,0.0,1.0
2019-07-26,36.87,36.91,36.73,36.73,54430,33.6115320009628,33.6479969122738,33.4839048113741,33.4839048113741,59706.7131585229,0.0,1.0
2019-07-29,36.92,36.98,36.86,36.98,33526,33.6571131401016,33.7118105070682,33.602415773135,33.7118105070682,36776.176104219,0.0,1.0
2019-07-30,36.71,36.869,36.688,36.81,33449,33.4656723557186,33.61062037818,33.4456166544975,33.5568346339962,36691.7113437338,0.0,1.0
2019-07-31,36.39,36.82,36.15,36.78,93477,33.1739530652302,33.565950861824,32.9551635973638,33.5294859505129,102539.122284021,0.0,1.0
2019-08-01,36.23,36.75,36.15,36.44,54256,33.0280934199859,33.5021372670296,32.9551635973638,33.219534204369,59515.8447387254,0.0,1.0
2019-08-02,36.04,36.19,35.9,36.19,68581,32.8548850912584,32.9916285086749,32.7272579016698,32.9916285086749,75229.5810237859,0.0,1.0
2019-08-05,35.1,35.664,34.87,35.61,118798,31.9979596754487,32.5121149249346,31.7882864354101,32.4628872946646,130314.865144336,0.0,1.0
2019-08-06,35.66,35.66,35.239,35.3,81678,32.5084684338034,32.5084684338034,32.1246752422546,32.180284232004,89596.2689208496,0.0,1.0
2019-08-07,35.76,35.876,35.056,35.3,52090,32.5996307120811,32.7053789548831,31.9578482730065,32.180284232004,57139.8619957277,0.0,1.0
2019-08-08,36.4,36.41,35.901,35.95,64837,33.1830692930579,33.1921855208857,32.7281695244525,32.7728390408086,71122.6191633135,0.0,1.0
2019-08-09,36.27,36.42,36.104,36.29,34152,33.064558331297,33.2013017487134,32.9132289493561,33.0827907869525,37462.8636375138,0.0,1.0
2019-08-12,35.91,36.23,35.85,36.23,45247,32.7363741294975,33.0280934199859,32.6816767625309,33.0280934199859,49633.4677619638,0.0,1.0
2019-08-13,36.35,36.44,35.82,35.82,53693,33.1374881539191,33.219534204369,32.6543280790477,32.6543280790477,58898.2647367366,0.0,1.0
2019-08-14,35.43,36.009,35.43,35.94,452694,32.2987951937649,32.8266247849924,32.2987951937649,32.7637228129808,496580.393286503,0.0,1.0
2019-08-15,35.75,35.77,35.46,35.61,54441,32.5905144842533,32.6087469399088,32.3261438772482,32.4628872946646,59718.779552878,0.0,1.0
2019-08-16,36.1,36.16,35.89,35.89,158558,32.909582458225,32.9642798251916,32.718141673842,32.718141673842,173929.396013028,0.0,1.0
2019-08-19,36.46,36.52,36.357,36.48,65067,33.2377666600245,33.2924640269911,33.1438695133985,33.25599911568,71374.9164998275,0.0,1.0
2019-08-20,36.21,36.5,36.21,36.45,35872,33.0098609643304,33.2742315713355,33.0098609643304,33.2286504321967,39349.6089366624,0.0,1.0
2019-08-21,36.49,36.51,36.404,36.46,56658,33.2651153435078,33.2833477991633,33.186715784189,33.2377666600245,62150.7064878852,0.0,1.0
2019-08-22,36.49,36.6,36.238,36.6,53478,33.2651153435078,33.3653938496132,33.0353864022482,33.3653938496132,58662.421574343,0.0,1.0
2019-08-23,35.71,36.507,35.54,36.4,66089,32.5540495729423,33.280612930815,32.3990736998703,33.1830692930579,72495.994229903,0.0,1.0
2019-08-26,36.06,36.06,35.805,35.99,88881,32.873117546914,32.873117546914,32.640653737306,32.8093039521196,97497.5633335049,0.0,1.0
2019-08-27,36.0,36.3,35.99,36.3,60564,32.8184201799474,33.0919070147803,32.8093039521196,33.0919070147803,66435.3734288588,0.0,1.0
2019-08-28,36.23,36.23,35.85,35.97,36698,33.0280934199859,33.0280934199859,32.6816767625309,32.7910714964641,40255.6854582303,0.0,1.0
2019-08-29,36.58,36.64,36.39,36.53,374913,33.3471613939576,33.4018587609242,33.1739530652302,33.3015802548188,411258.918802156,0.0,1.0
2019-08-30,36.6,36.87,36.46,36.87,49030,33.3653938496132,33.6115320009628,33.2377666600245,33.6115320009628,53783.2104751493,0.0,1.0
2019-09-03,36.45,36.52,36.321,36.42,45421,33.2286504321967,33.2924640269911,33.1110510932186,33.2013017487134,49824.3361817614,0.0,1.0
2019-09-04,36.81,36.82,36.635,36.82,31543,33.5568346339962,33.565950861824,33.3973006470103,33.565950861824,34600.9342854913,0.0,1.0
2019-09-05,37.08,37.21,36.97,37.13,84692,33.8029727853458,33.9214837471067,33.7026942792404,33.8485539244846,92902.4609741251,0.0,1.0
2019-09-06,37.109,37.218,37.1,37.2,94377,33.8294098460463,33.9287767293689,33.8212052410013,33.912367519279,103526.37273125,0.0,1.0
2019-09-09,36.88,37.25,36.8,37.25,54971,33.6206482287906,33.9579486584178,33.5477184061684,33.9579486584178,60300.1603718016,0.0,1.0
2019-09-10,36.587,36.87,36.41,36.87,48800,33.3535427534371,33.6115320009628,33.1921855208857,33.6115320009628,53530.9131386353,0.0,1.0
2019-09-11,36.77,36.77,36.58,36.7,35950,33.5203697226852,33.5203697226852,33.3471613939576,33.4565561278908,39435.1706420889,0.0,1.0
2019-09-12,36.96,37.039,36.9,36.94,254338,33.6935780514127,33.765596251252,33.6388806844461,33.6753455957571,278994.782497012,0.0,1.0
2019-09-13,36.82,37.0,36.81,37.0,28486,33.565950861824,33.7300429627237,33.5568346339962,33.7300429627237,31247.573599737,0.0,1.0
2019-09-16,36.735,36.794,36.69,36.75,38242,33.488462925288,33.5422486694718,33.447439900063,33.5021372670296,41949.3684476986,0.0,1.0
2019-09-17,36.966,36.971,36.73,36.73,50055,33.6990477881093,33.7036059020232,33.4839048113741,33.4839048113741,54907.579040049,0.0,1.0
2019-09-18,37.02,37.02,36.7,37.0,116567,33.7482754183792,33.7482754183792,33.4565561278908,33.7300429627237,127867.58098015,0.0,1.0
2019-09-19,37.08,37.224,37.03,37.04,60811,33.8029727853458,33.9342464660656,33.757391646207,33.7665078740348,66706.3188293761,0.0,1.0
2019-09-20,36.81,37.09,36.8,37.09,43070,33.6853734463677,33.9416055725557,33.6762222990038,33.9416055725557,47065.1365205795,0.141,1.0
2019-09-23,36.81,36.88,36.72,36.84,26091,33.6853734463677,33.7494314779147,33.6030131200929,33.7128268884592,28511.1789402935,0.0,1.0
2019-09-24,36.62,37.028,36.53,36.93,53442,33.5115016464543,33.8848684588998,33.4291413201796,33.795187214734,58399.2344075416,0.0,1.0
2019-09-25,36.74,36.79,36.47,36.6,34747,33.6213154148206,33.6670711516399,33.3742344359964,33.4931993517266,37970.1021286413,0.0,1.0
2019-09-26,36.75,36.837,36.554,36.81,30490,33.6304665621845,33.7100815442501,33.4511040738529,33.6853734463677,33318.2264340021,0.0,1.0
2019-09-27,36.49,36.79,36.33,36.79,38359,33.3925367307242,33.6670711516399,33.2461183729024,33.6670711516399,41917.1481725774,0.0,1.0
2019-09-30,36.72,36.8,36.53,36.53,45041,33.6030131200929,33.6762222990038,33.4291413201796,33.4291413201796,49218.9648020299,0.0,1.0
2019-10-01,36.4,36.83,36.38,36.72,399676,33.3101764044494,33.7036757410954,33.2918741097217,33.6030131200929,436749.605386561,0.0,1.0
2019-10-02,35.84,36.184,35.68,36.18,107339,32.7977121520733,33.11251162139,32.6512937942515,33.1088511624445,117295.674227594,0.0,1.0
2019-10-03,36.09,36.09,35.537,35.82,45964,33.0264908361698,33.0264908361698,32.5204323869483,32.7794098573456,50227.5814959814,0.0,1.0
2019-10-04,36.59,36.596,36.23,36.24,24483,33.4840482043628,33.4895388927811,33.1546068992638,33.1637580466277,26754.0222297039,0.0,1.0
2019-10-07,36.46,36.624,36.41,36.48,35414,33.3650832886326,33.5151621053999,33.3193275518133,33.3833855833603,38698.9724806084,0.0,1.0
2019-10-08,36.0,36.29,36.0,36.25,31299,32.944130509895,33.209513783447,32.944130509895,33.1729091939915,34202.2685850388,0.0,1.0
2019-10-09,36.32,36.41,36.166,36.25,19263,33.2369672255385,33.3193275518133,33.0960395561351,33.1729091939915,21049.8194751782,0.0,1.0
2019-10-10,36.5,36.558,36.298,36.36,41693,33.401687878088,33.4547645327984,33.2168347013381,33.273571814994,45560.407173265,0.0,1.0
2019-10-11,36.62,36.921,36.62,36.79,95335,33.5115016464543,33.7869511821065,33.5115016464543,33.6670711516399,104178.193410482,0.0,1.0
2019-10-14,36.585,36.708,36.57,36.7,24349,33.4794726306808,33.5920317432563,33.465745909635,33.5847108253652,26607.5925038215,0.0,1.0
2019-10-15,36.85,36.93,36.72,36.72,68461,33.7219780358231,33.795187214734,33.6030131200929,33.6030131200929,74811.3840570095,0.0,1.0
2019-10-16,36.82,36.84,36.673,36.84,84971,33.6945245937315,33.7128268884592,33.5600027274828,33.7128268884592,92852.837596707,0.0,1.0
2019-10-17,36.87,36.994,36.85,36.99,39191,33.7402803305508,33.8537545578627,33.7219780358231,33.8500940989171,42826.3237840268,0.0,1.0
2019-10-18,36.8,36.9,36.7,36.9,32782,33.6762222990038,33.7677337726424,33.5847108253652,33.7677337726424,35822.8304020813,0.0,1.0
2019-10-21,36.87,37.0,36.77,37.0,47377,33.7402803305508,33.859245246281,33.6487688569122,33.859245246281,51771.6501726376,0.0,1.0
2019-10-22,36.572,36.964,36.572,36.87,82513,33.4675761391078,33.8263011157711,33.4675761391078,33.7402803305508,90166.8356099973,0.0,1.0
2019-10-23,36.67,36.67,36.531,36.54,60488,33.5572573832736,33.5572573832736,33.430056434916,33.4382924675435,66098.815367003,0.0,1.0
2019-10-24,36.81,36.835,36.68,36.81,38170,33.6853734463677,33.7082513147773,33.5664085306375,33.6853734463677,41710.6166935343,0.0,1.0
2019-10-25,36.84,36.936,36.81,36.88,34122,33.7128268884592,33.8006779031523,33.6853734463677,33.7494314779147,37287.1276609059,0.0,1.0
2019-10-28,37.0,37.069,36.94,36.94,66667,33.859245246281,33.9223881630916,33.8043383620978,33.8043383620978,72850.9741448219,0.0,1.0
2019-10-29,37.1,37.189,36.95,36.95,67591,33.9507567199196,34.0322019314579,33.8134895094617,33.8134895094617,73860.6835979218,0.0,1.0
2019-10-30,37.25,37.25,36.98,37.14,92134,34.0880239303775,34.0880239303775,33.8409429515533,33.987361309375,100680.271376528,0.0,1.0
2019-10-31,37.14,37.28,36.982,37.28,35865,33.987361309375,34.1154773724691,33.8427731810261,34.1154773724691,39191.8068565263,0.0,1.0
2019-11-01,37.18,37.32,37.15,37.24,48327,34.0239658988305,34.1520819619245,33.9965124567389,34.0788727830136,52809.7713635952,0.0,1.0
2019-11-04,37.03,37.35,37.02,37.35,387241,33.8866986883726,34.1795354040161,33.8775475410087,34.1795354040161,423161.145376497,0.0,1.0
2019-11-05,36.961,37.054,36.879,37.04,53953,33.8235557715619,33.9086614420458,33.7485163631783,33.8958498357364,58957.634332362,0.0,1.0
2019-11-06,37.1,37.1,36.95,37.01,54121,33.9507567199196,33.9507567199196,33.8134895094617,33.8683963936449,59141.2178692892,0.0,1.0
2019-11-07,37.2,37.29,37.13,37.15,116283,34.0422681935582,34.1246285198329,33.9782101620112,33.9965124567389,127069.312050675,0.0,1.0
2019-11-08,37.24,37.24,37.12,37.14,58863,34.0788727830136,34.0788727830136,33.9690590146473,33.987361309375,64323.0817508911,0.0,1.0
2019-11-11,37.147,37.21,37.1,37.16,31983,33.9937671125297,34.0514193409221,33.9507567199196,34.0056636041028,34949.7158425284,0.0,1.0
2019-11-12,37.24,37.32,37.17,37.21,76655,34.0788727830136,34.1520819619245,34.0148147514666,34.0514193409221,83765.4525188073,0.0,1.0
2019-11-13,37.38,37.43,37.2,37.21,162034,34.2069888461077,34.252744582927,34.0422681935582,34.0514193409221,177064.135848052,0.0,1.0
2019-11-14,37.53,37.53,37.37,37.42,55624,34.3442560565656,34.3442560565656,34.1978376987438,34.2435934355631,60783.6348692992,0.0,1.0
2019-11-15,37.77,37.77,37.55,37.55,58347,34.5638835932982,34.5638835932982,34.3625583512933,34.3625583512933,63759.2180303287,0.0,1.0
2019-11-18,37.83,37.85,37.75,37.755,61196,34.6187904774814,34.6370927722091,34.5455812985705,34.5501568722524,66872.4888440535,0.0,1.0
2019-11-19,37.86,37.91,37.8,37.89,40575,34.6462439195729,34.6919996563922,34.5913370353898,34.6736973616645,44338.70244538,0.0,1.0
2019-11-20,37.775,37.91,37.61,37.84,47807,34.5684591669801,34.6919996563922,34.4174652354764,34.6279416248452,52241.5366064395,0.0,1.0
2019-11-21,37.68,37.86,37.61,37.86,101083,34.4815232670235,34.6462439195729,34.4174652354764,34.6462439195729,110459.37299535,0.0,1.0
2019-11-22,37.71,37.8,37.59,37.8,74329,34.508976709115,34.5913370353898,34.3991629407487,34.5913370353898,81223.6947396834,0.0,1.0
2019-11-25,37.81,37.89,37.787,37.86,78506,34.6004881827536,34.6736973616645,34.5794405438168,34.6462439195729,85788.1497024524,0.0,1.0
2019-11-26,38.04,38.095,37.87,37.88,62468,34.8109645721224,34.8612958826236,34.6553950669368,34.6645462143007,68262.4784807886,0.0,1.0
2019-11-27,38.23,38.23,38.076,38.12,101813,34.9848363720357,34.9848363720357,34.8439087026323,34.8841737510333,111257.087173666,0.0,1.0
2019-11-29,38.12,38.2,38.07,38.19,25000,34.8841737510333,34.9573829299442,34.838418014214,34.9482317825803,27318.9787094146,0.0,1.0
2019-12-02,37.81,38.3,37.75,38.3,50715,34.6004881827536,35.0488944035828,34.5455812985705,35.0488944035828,55419.2802099186,0.0,1.0
2019-12-03,37.66,37.67,37.44,37.47,52820,34.4632209722957,34.4723721196596,34.2618957302908,34.2893491723824,57719.5382172513,0.0,1.0
2019-12-04,37.88,37.92,37.721,37.77,79510,34.6645462143007,34.7011508037561,34.5190429712153,34.5638835932982,86885.2798874223,0.0,1.0
2019-12-05,37.91,37.96,37.77,37.96,35411,34.6919996563922,34.7377553932115,34.5638835932982,34.7377553932115,38695.6942031633,0.0,1.0
2019-12-06,38.14,38.25,38.12,38.13,74334,34.902476045761,35.0031386667635,34.8841737510333,34.8933248983972,81229.1585354252,0.0,1.0
2019-12-09,38.09,38.169,38.07,38.15,196987,34.8567203089417,34.9290143731162,34.838418014214,34.9116271931249,215259.346361259,0.0,1.0
2019-12-10,38.05,38.129,37.97,38.1,52991,34.8201157194863,34.8924097836608,34.7469065405754,34.8658714563056,57906.4000316236,0.0,1.0
2019-12-11,38.08,38.12,37.95,38.12,53311,34.8475691615779,34.8841737510333,34.7286042458477,34.8841737510333,58256.0829591041,0.0,1.0
2019-12-12,38.26,38.326,38.056,38.12,28843,35.0122898141273,35.0726873867288,34.8256064079046,34.8841737510333,31518.4521166259,0.0,1.0
2019-12-13,38.31,38.31,38.13,38.3,42188,35.0580455509466,35.0580455509466,34.8933248983972,35.0488944035828,46101.3229517115,0.0,1.0
2019-12-16,38.48,38.54,38.426,38.48,78597,35.2136150561322,35.2685219403154,35.1641988603674,35.2136150561322,85887.5907849546,0.0,1.0
2019-12-17,38.48,38.57,38.45,38.57,44536,35.2136150561322,35.295975382407,35.1861616140407,35.295975382407,48667.1214320997,0.0,1.0
2019-12-18,38.41,38.53,38.41,38.53,49263,35.1495570245852,35.2593707929515,35.1495570245852,35.2593707929515,53832.5939264758,0.0,1.0
2019-12-19,38.55,38.6,38.37,38.37,54070,35.2776730876793,35.3234288244986,35.1129524351298,35.1129524351298,59085.4871527219,0.0,1.0
2019-12-20,38.712,38.736,38.511,38.58,60213,35.5741702622683,35.5962249245512,35.3894624656493,35.4528696197125,65524.1046752491,0.162,1.0
2019-12-23,38.64,38.81,38.6,38.81,67841,35.5080062754197,35.6642267999234,35.4712485049483,35.6642267999234,73824.9345701687,0.0,1.0
2019-12-24,38.612,38.68,38.545,38.68,26346,35.4822758360897,35.5447640458912,35.42070657055,35.5447640458912,28669.8563727785,0.0,1.0
2019-12-26,38.75,38.75,38.645,38.66,46025,35.6090901442162,35.6090901442162,35.5126009967286,35.5263851606554,50084.648127121,0.0,1.0
2019-12-27,38.82,38.93,38.735,38.93,71552,35.6734162425412,35.7745001113377,35.5953059802894,35.7745001113377,77863.264373531,0.0,1.0
2019-12-30,38.6,38.83,38.55,38.83,49008,35.4712485049483,35.6826056851591,35.4253012918589,35.6826056851591,53330.7644848222,0.0,1.0
2019-12-31,38.7,38.7,38.5,38.6,58406,35.5631429311269,35.5631429311269,35.3793540787696,35.4712485049483,63557.7177297692,0.0,1.0
2020-01-02,38.88,38.91,38.69,38.88,237892,35.7285528982484,35.756121226102,35.553953488509,35.7285528982484,258875.331064792,0.0,1.0
2020-01-03,38.82,38.92,38.539,38.57,67200,35.6734162425412,35.7653106687198,35.4151929049793,35.4436801770947,73127.3949840854,0.0,1.0
2020-01-06,38.888,38.888,38.65,38.65,59059,35.7359044523427,35.7359044523427,35.5171957180376,35.5171957180376,64268.3157792425,0.0,1.0
2020-01-07,38.71,38.89,38.7,38.89,90351,35.5723323737447,35.7377423408663,35.5631429311269,35.7377423408663,98320.4354792724,0.0,1.0
2020-01-08,38.86,39.032,38.72,38.72,86112,35.7101740130127,35.8682324260399,35.5815218163626,35.5815218163626,93707.5332867494,0.0,1.0
2020-01-09,39.19,39.2,39.05,39.08,72096,36.0134256194021,36.02261506202,35.8847734227521,35.9123417506056,78455.2480472117,0.0,1.0
2020-01-10,39.17,39.31,39.13,39.31,114871,35.9950467341664,36.1236989308165,35.958288963695,36.1236989308165,125003.229006204,0.0,1.0
2020-01-13,39.33,39.36,39.2,39.27,150038,36.1420778160522,36.1696461439058,36.02261506202,36.086941160345,163272.144175926,0.0,1.0
2020-01-14,39.34,39.4,39.26,39.37,77313,36.1512672586701,36.2064039143772,36.0777517177272,36.1788355865236,84132.4150060207,0.0,1.0
2020-01-15,39.54,39.59,39.37,39.37,310786,36.3350561110273,36.3810033241166,36.1788355865236,36.1788355865236,338198.96692744,0.0,1.0
2020-01-16,39.83,39.83,39.657,39.7,86283,36.6015499469453,36.6015499469453,36.4425725896563,36.4820871929131,93893.6163900572,0.0,1.0
2020-01-17,39.98,39.99,39.888,39.94,86568,36.7393915862132,36.7485810288311,36.6548487141289,36.7026338157418,94203.7548955701,0.0,1.0
2020-01-21,40.01,40.07,39.91,39.97,102371,36.7669599140668,36.822096569774,36.6750654878882,36.7302021435954,111400.662974938,0.0,1.0
2020-01-22,40.07,40.208,40.02,40.12,98850,36.822096569774,36.9489108779005,36.7761493566847,36.8680437828633,107569.092175251,0.0,1.0
2020-01-23,40.09,40.12,39.89,40.06,357731,36.8404754550097,36.8680437828633,36.6566866026525,36.8129071271561,389284.763914462,0.0,1.0
2020-01-24,39.9,40.24,39.75,40.24,102750,36.6658760452703,36.9783170942777,36.5280344060024,36.9783170942777,111813.092777006,0.0,1.0
2020-01-27,39.45,39.62,39.25,39.38,104501,36.2523511274665,36.4085716519702,36.0685622751093,36.1880250291415,113718.540226665,0.0,1.0
2020-01-28,39.71,39.834,39.53,39.53,75014,36.491276635531,36.6052257239925,36.3258666684094,36.3258666684094,81630.6310615503,0.0,1.0
2020-01-29,39.65,39.83,39.6,39.8,88081,36.4361399798238,36.6015499469453,36.3901927667345,36.5739816190917,95850.2094879944,0.0,1.0
2020-01-30,39.8,39.86,39.35,39.46,152816,36.5739816190917,36.6291182747989,36.1604567012879,36.2615405700844,166295.178450714,0.0,1.0
2020-01-31,39.21,39.73,39.04,39.73,238041,36.0318045046379,36.5096555207667,35.8755839801342,36.5096555207667,259037.473651885,0.0,1.0
2020-02-03,39.436,39.64,39.31,39.31,170501,36.2394859078015,36.4269505372059,36.1236989308165,36.1236989308165,185540.088871749,0.0,1.0
2020-02-04,39.84,39.98,39.758,39.84,79398,36.6107393895632,36.7393915862132,36.5353859600967,36.6107393895632,86401.3230200359,0.0,1.0
2020-02-05,40.18,40.23,40.019,40.06,90183,36.9231804385705,36.9691276516598,36.7752304124229,36.8129071271561,98137.6169918121,0.0,1.0
2020-02-06,40.32,40.36,40.245,40.36,123513,37.0518326352206,37.088590405692,36.9829118155866,37.088590405692,134407.499057579,0.0,1.0
2020-02-07,40.14,40.31,40.09,40.31,81963,36.886422668099,37.0426431926027,36.8404754550097,37.0426431926027,89192.5695696518,0.0,1.0
2020-02-10,40.39,40.395,40.1,40.1,138808,37.1161587335456,37.1207534548545,36.8496648976276,36.8496648976276,151051.598853436,0.0,1.0
2020-02-11,40.39,40.59,40.36,40.58,82359,37.1161587335456,37.2999475859028,37.088590405692,37.290758143285,89623.4988615222,0.0,1.0
2020-02-12,40.57,40.59,40.442,40.57,59627,37.2815687006671,37.2999475859028,37.1639438351585,37.2815687006671,64886.4163797033,0.0,1.0
2020-02-13,40.64,40.78,40.49,40.5,81905,37.3458947989922,37.4745469956422,37.2080531597242,37.2172426023421,89129.4536632665,0.0,1.0
2020-02-14,40.8,40.8,40.67,40.75,84457,37.4929258808779,37.4929258808779,37.3734631268457,37.4469786677886,91906.5535442099,0.0,1.0
2020-02-18,40.77,40.839,40.65,40.8,144169,37.4653575530244,37.5287647070876,37.35508424161,37.4929258808779,156885.467372926,0.0,1.0
2020-02-19,40.84,40.909,40.818,40.87,70425,37.5296836513494,37.5930908054126,37.5094668775901,37.557251979203,76636.857020152,0.0,1.0
2020-02-20,40.68,40.804,40.33,40.77,105586,37.3826525694636,37.4966016579251,37.0610220778384,37.4653575530244,114899.242958179,0.0,1.0
2020-02-21,40.36,40.57,40.315,40.57,115315,37.088590405692,37.2815687006671,37.0472379139116,37.2815687006671,125486.392151634,0.0,1.0
2020-02-24,39.3,39.655,39.0,39.24,302292,36.1145094881986,36.4407347011327,35.8388262096627,36.0593728324914,328955.751257874,0.0,1.0
2020-02-25,38.24,39.496,38.1,39.46,196422,35.1404285707052,36.2946225635087,35.0117763740551,36.2615405700844,213747.457999465,0.0,1.0
2020-02-26,38.07,38.843,37.99,38.3,137406,34.9842080462016,35.6945519605623,34.9106925052587,35.1955652264124,149525.935047369,0.0,1.0
2020-02-27,36.39,37.819,36.39,37.33,287110,33.4403816864007,34.7535530364932,33.4403816864007,34.3041892924797,312434.61865894,0.0,1.0
2020-02-28,36.07,36.07,34.922,35.4,449150,33.1463195226291,33.1463195226291,32.0913715100985,32.5306268672323,488767.402635446,0.0,1.0
2020-03-02,37.69,37.69,36.057,36.2,187542,34.6350092267228,34.6350092267228,33.1343732472259,33.2657822766613,204084.195090853,0.0,1.0
2020-03-03,36.82,38.251,36.54,37.83,204581,33.8355277189688,35.1505369575849,33.5782233256686,34.7636614233729,222626.124899392,0.0,1.0
2020-03-04,38.44,38.46,37.336,37.62,102357,35.3242174230625,35.3425963082982,34.3097029580505,34.5706831283978,111385.428100982,0.0,1.0
2020-03-05,37.32,37.93,37.071,37.61,148153,34.2949998498619,34.8555558495515,34.0661827286771,34.5614936857799,161220.877218411,0.0,1.0
2020-03-06,36.87,36.98,35.97,36.29,113021,33.8814749320581,33.9825588008546,33.0544250964505,33.3484872602221,122990.049233576,0.0,1.0
2020-03-09,34.53,35.606,34.0,34.0,626588,31.7311453594783,32.7199293851603,31.2441049007316,31.2441049007316,681856.371551907,0.0,1.0
2020-03-10,35.99,35.99,34.4,35.76,1025813,33.0728039816862,33.0728039816862,31.6116826054461,32.8614468014754,1116295.12545848,0.0,1.0
2020-03-11,34.51,35.2,33.94,35.1,180831,31.7127664742426,32.3468380148751,31.1889682450244,32.2549435886965,196781.249439987,0.0,1.0
2020-03-12,31.0,33.36,31.0,32.02,637051,28.487272115373,30.6559805731884,28.487272115373,29.4245952623949,693242.263422716,0.0,1.0
2020-03-13,33.39,33.64,31.1,32.88,238210,30.683548901042,30.9132849664886,28.5791665415516,30.2148873275311,259221.380344628,0.0,1.0
2020-03-16,30.1,31.74,29.25,29.59,253571,27.6602222797653,29.1672908690948,26.8791196572471,27.1915607062544,275937.30168913,0.0,1.0
2020-03-17,31.18,31.39,29.45,30.07,118116,28.6526820824945,28.8456603774696,27.0629085096043,27.6326539519118,128534.45514792,0.0,1.0
2020-03-18,28.83,30.122,27.871,29.31,264617,26.4931630672968,27.6804390535246,25.6118955202439,26.9342563129542,287957.617239639,0.0,1.0
2020-03-19,29.24,29.95,28.408,28.94,128116,26.8699302146292,27.5223806404974,26.1053685888231,26.5942469360933,139416.507972933,0.0,1.0
2020-03-20,27.69,29.55,27.69,29.46,142390,25.5990303005788,27.3185751311703,25.5990303005788,27.2353713490449,154020.642723754,0.167,1.0
2020-03-23,26.66,27.45,26.22,27.45,236968,24.6468092384771,25.3771535482445,24.2400351925308,25.3771535482445,256323.924889125,0.0,1.0
2020-03-24,29.01,29.01,28.02,28.02,272868,26.8193524384179,26.8193524384179,25.9041108350386,25.9041108350386,295156.294253426,0.0,1.0
2020-03-25,29.57,30.619,28.67,29.3,332346,27.3370648605315,28.3068511655263,26.5050270392776,27.0874535141553,359492.552332809,0.0,1.0
2020-03-26,31.49,31.615,29.67,29.95,164511,29.1120788792065,29.227639687714,27.4295135073375,27.6883697183942,177948.521350709,0.0,1.0
2020-03-27,30.74,31.65,30.39,30.64,115086,28.4187140281616,29.2599967140961,28.0951437643406,28.3262653813556,124486.408374927,0.0,1.0
2020-03-30,31.79,31.8,30.771,30.97,71894,29.3894248196245,29.3986696843051,28.4473731086714,28.6313459158153,77766.4167988028,0.0,1.0
2020-03-31,31.21,31.85,31.107,31.72,103801,28.8532226681497,29.4448940077081,28.7580005619396,29.3247107668603,112279.631542723,0.0,1.0
2020-04-01,29.9,30.46,29.635,29.96,119946,27.6421453949912,28.1598578171048,27.3971564809554,27.6976145830748,129743.38094068,0.0,1.0
2020-04-02,30.62,30.67,29.71,29.71,440409,28.3077756519944,28.3539999753974,27.4664929660599,27.4664929660599,476382.310845745,0.0,1.0
2020-04-03,30.17,30.68,29.83,30.54,62597,27.8917567413674,28.363244840078,27.577431342227,28.2338167345496,67710.0229832068,0.0,1.0
2020-04-06,32.17,32.3,31.17,31.23,129199,29.7407296774872,29.860912918335,28.8162432094273,28.8717123975109,139752.180765969,0.0,1.0
2020-04-07,32.17,33.4,32.17,33.38,106904,29.7407296774872,30.8778480332009,29.7407296774872,30.8593583038397,115636.08954098,0.0,1.0
2020-04-08,33.18,33.32,32.17,32.49,118200,30.6744610102277,30.8038891157561,29.7407296774872,30.0365653472664,127854.764870761,0.0,1.0
2020-04-09,33.81,34.1,33.541,33.73,105577,31.2568874851055,31.5249885608429,31.0082006251974,31.1829285676607,114200.698060578,0.0,1.0
2020-04-13,33.25,33.71,32.841,33.71,709987,30.7391750629919,31.1644388382995,30.3610600975554,31.1644388382995,767979.872642108,0.0,1.0
2020-04-14,34.42,34.42,33.942,33.97,119287,31.820824230622,31.820824230622,31.3789196988894,31.4048053199951,129030.552767669,0.0,1.0
2020-04-15,33.59,33.772,33.362,33.69,183718,31.0535004621323,31.2217569993192,30.8427175474146,31.1459491089383,198724.379801409,0.0,1.0
2020-04-16,33.81,33.86,33.38,33.74,167481,31.2568874851055,31.3031118085085,30.8593583038397,31.1921734323413,181161.115696446,0.0,1.0
2020-04-17,34.7,34.7,34.135,34.53,127374,32.0796804416788,32.0796804416788,31.557345587225,31.9225177421086,137778.111849817,0.0,1.0
2020-04-20,33.96,34.448,33.93,34.23,122384,31.3955604553145,31.8467098517277,31.3678258612727,31.6451718016906,132380.520676339,0.0,1.0
2020-04-21,32.88,33.49,32.84,33.4,79834,30.3971150698098,30.9610518153263,30.3601356110874,30.8778480332009,86354.9686860604,0.0,1.0
2020-04-22,33.69,33.79,33.392,33.55,47899,31.1459491089383,31.2383977557443,30.8704521414564,31.0165210034099,51811.4668573992,0.0,1.0
2020-04-23,33.46,34.034,33.46,33.74,61720,30.9333172212845,31.4639724539509,30.9333172212845,31.1921734323413,66761.388221856,0.0,1.0
2020-04-24,33.9,33.954,33.46,33.59,57668,31.3400912672309,31.3900135365061,30.9333172212845,31.0535004621323,62378.4143872001,0.0,1.0
2020-04-27,34.45,34.529,34.104,34.13,53587,31.8485588246638,31.9215932556406,31.5286865067151,31.5527231548847,57964.0717862055,0.0,1.0
2020-04-28,34.33,34.87,34.24,34.87,103560,31.7376204484966,32.236843141249,31.6544166663712,32.236843141249,112018.946277632,0.0,1.0
2020-04-29,35.03,35.226,34.75,34.94,84116,32.3847609761386,32.5659603238783,32.1259047650818,32.3015571940132,90986.7292882313,0.0,1.0
2020-04-30,34.62,34.8,34.421,34.8,105108,32.005721524234,32.1721290884848,31.8217487170901,32.1721290884848,113693.389391167,0.0,1.0
2020-05-01,33.99,34.32,33.813,34.08,61323,31.4232950493563,31.728375583816,31.2596609445097,31.5064988314817,66331.9606274931,0.0,1.0
2020-05-04,34.06,34.109,33.58,33.7,61913,31.4880091021205,31.5333089390554,31.0442555974517,31.1551939736189,66970.152770249,0.0,1.0
2020-05-05,34.55,34.879,34.4,34.47,59114,31.9410074714698,32.2451635194615,31.8023345012608,31.867048554025,63942.5259777511,0.0,1.0
2020-05-06,34.25,34.78,34.21,34.67,531027,31.6636615310518,32.1536393591236,31.6266820723294,32.051945847637,574402.133883467,0.0,1.0
2020-05-07,34.61,34.853,34.56,34.64,86490,31.9964766595534,32.221126871292,31.9502523361504,32.0242112535952,93554.6414016255,0.0,1.0
2020-05-08,35.16,35.165,34.9,35.05,57236,32.5049442169864,32.5095666493267,32.2645777352908,32.4032507054998,61911.127936911,0.0,1.0
2020-05-11,35.17,35.355,34.8,34.89,65821,32.514189081667,32.685219078258,32.1721290884848,32.2553328706102,71197.3644548085,0.0,1.0
2020-05-12,34.56,35.35,34.55,35.31,51279,31.9502523361504,32.6805966459177,31.9410074714698,32.6436171871953,55467.5506582722,0.0,1.0
2020-05-13,33.98,34.5,33.69,34.5,72571,31.4140501846757,31.8947831480668,31.1459491089383,31.8947831480668,78498.7152405753,0.0,1.0
2020-05-14,34.22,34.236,33.351,33.67,79651,31.63592693701,31.650718720499,30.832548196266,31.1274593795771,86157.0209536465,0.0,1.0
2020-05-15,34.47,34.47,33.93,34.01,42580,31.867048554025,31.867048554025,31.3678258612727,31.4417847787175,46058.002438215,0.0,1.0
2020-05-18,35.53,35.682,35.25,35.25,45445,32.8470042101685,32.9875261533136,32.5881479991117,32.5881479991117,49157.0202161738,0.0,1.0
2020-05-19,35.06,35.545,35.06,35.38,78555,32.4124955701804,32.8608715071894,32.4124955701804,32.7083312399595,84971.4979223573,0.0,1.0
2020-05-20,35.51,35.64,35.38,35.5,47623,32.8285144808073,32.9486977216551,32.7083312399595,32.8192696161267,51512.9227363813,0.0,1.0
2020-05-21,35.32,35.54,35.175,35.42,39024,32.6528620518759,32.8562490748491,32.5188115140073,32.7453106986819,42211.5426761133,0.0,1.0
2020-05-22,35.4,35.4,35.141,35.31,35561,32.7268209693207,32.7268209693207,32.4873789740932,32.6436171871953,38465.6793026154,0.0,1.0
2020-05-26,35.81,36.2,35.71,36.2,71684,33.1058604212253,33.4664101437687,33.0134117744193,33.4664101437687,77539.2636632457,0.0,1.0
2020-05-27,36.24,36.24,35.61,36.12,51629,33.5033896024911,33.5033896024911,32.9209631276133,33.3924512263239,55846.139217534,0.0,1.0
2020-05-28,36.32,36.71,36.269,36.43,39628,33.5773485199359,33.9378982424792,33.5301997100648,33.6790420314224,42864.8783612396,0.0,1.0
2020-05-29,36.48,36.57,36.06,36.29,71942,33.7252663548254,33.8084701369508,33.3369820382403,33.5496139258941,77818.3375155018,0.0,1.0
2020-06-01,36.57,36.625,36.36,36.46,40044,33.8084701369508,33.8593168926941,33.6143279786582,33.7067766254642,43314.8579059625,0.0,1.0
2020-06-02,36.87,36.87,36.545,36.71,67727,34.0858160773688,34.0858160773688,33.7853579752493,33.9378982424792,73259.0495803895,0.0,1.0
2020-06-03,37.31,37.4,37.05,37.05,52634,34.4925901233152,34.5757939054405,34.2522236416196,34.2522236416196,56933.2292234149,0.0,1.0
2020-06-04,37.09,37.27,36.871,37.18,57302,34.289203100342,34.4556106645928,34.0867405638369,34.3724068824674,61982.5189223719,0.0,1.0
2020-06-05,37.923,38.135,37.63,37.78,74904,35.0593003282359,35.2552914594646,34.7884257930943,34.9270987633033,81022.278408456,0.0,1.0
2020-06-08,38.39,38.39,37.95,38.04,113396,35.4910355088199,35.4910355088199,35.0842614628735,35.1674652449989,122658.366474491,0.0,1.0
2020-06-09,37.99,38.15,37.94,38.05,282749,35.1212409215959,35.2691587564855,35.0750165981929,35.1767101096795,305844.39012219,0.0,1.0
2020-06-10,37.88,38.13,37.7,38.08,59802,35.0195474101093,35.2506690271243,34.8531398458585,35.2044447037213,64686.7229171004,0.0,1.0
2020-06-11,35.76,37.09,35.73,36.98,121526,33.0596360978223,34.289203100342,33.0319015037805,34.1875095888554,131452.437865348,0.0,1.0
2020-06-12,36.1,36.76,35.48,36.76,75399,33.3739614969627,33.9841225658822,32.8007798867655,33.9841225658822,81557.7107994121,0.0,1.0
2020-06-15,36.41,36.54,35.2,35.39,414614,33.6605523020612,33.780735542909,32.5419236757088,32.7175761046401,448480.334028137,0.0,1.0
2020-06-16,37.1,37.385,36.576,37.37,55803,34.2984479650226,34.5619266084197,33.8140170557592,34.5480593113988,60361.0782071327,0.0,1.0
2020-06-17,36.95,37.26,36.881,37.24,263907,34.1597749948136,34.4463657999122,34.0959854285175,34.427876070551,285463.345454721,0.0,1.0
2020-06-18,36.93,37.04,36.71,36.73,50189,34.1412852654524,34.242978776939,33.9378982424792,33.9563879718404,54288.5177165705,0.0,1.0
2020-06-19,36.39,37.36,36.39,37.36,63730,33.7742641376326,34.6745399335519,33.7742641376326,34.6745399335519,68665.7358558385,0.143,1.0
2020-06-22,36.68,36.73,36.101,36.35,31526,34.0434187570312,34.089824725893,33.5060376376113,33.7371393625432,33967.6131898817,0.0,1.0
2020-06-23,36.78,37.11,36.78,36.95,82309,34.1362306947548,34.4425100892428,34.1362306947548,34.294010988885,88683.6349059817,0.0,1.0
2020-06-24,35.95,36.599,35.67,36.56,69725,33.3658916116486,33.968241087475,33.1060181860224,33.9320444317628,75125.0342467965,0.0,1.0
2020-06-25,36.35,36.35,35.675,35.91,51331,33.7371393625432,33.7371393625432,33.1106587829086,33.3287668365591,55306.4630035469,0.0,1.0
2020-06-26,35.58,36.21,35.56,36.19,57128,33.0224874420711,33.6072026497301,33.0039250545264,33.5886402621853,61552.4267687485,0.0,1.0
2020-06-29,36.08,36.09,35.58,35.75,32989,33.4865471306893,33.4958283244617,33.0224874420711,33.1802677362013,35543.9190357486,0.0,1.0
2020-06-30,36.58,36.65,36.13,36.13,47452,33.9506068193075,34.0155751757141,33.5329530995512,33.5329530995512,51127.04374441,0.0,1.0
2020-07-01,36.74,36.88,36.6,36.63,85327,34.0991059196654,34.2290426324785,33.9691692068523,33.9970127881694,91935.3717773595,0.0,1.0
2020-07-02,36.84,37.254,36.834,37.19,56528,34.191917857389,34.5761592795649,34.1863491411256,34.5167596394217,60905.9582058503,0.0,1.0
2020-07-06,37.19,37.31,37.03,37.31,154679,34.5167596394217,34.6281339646901,34.3682605390639,34.6281339646901,166658.518067555,0.0,1.0
2020-07-07,36.86,37.25,36.82,36.97,42293,34.2104802449337,34.5724468020559,34.1733554698443,34.3125733764297,45568.4915510902,0.0,1.0
2020-07-08,37.0,37.097,36.74,36.95,53436,34.3404169577468,34.4304445373388,34.0991059196654,34.294010988885,57574.4902117149,0.0,1.0
2020-07-09,36.76,37.115,36.43,37.06,48907,34.1176683072101,34.447150686129,33.8113889127221,34.396104120381,52694.7300094381,0.0,1.0
2020-07-10,37.01,37.02,36.53,36.67,45174,34.3496981515192,34.3589793452916,33.9042008504457,34.0341375632588,48672.6181006064,0.0,1.0
2020-07-13,36.81,37.54,36.75,37.24,68161,34.1640742760719,34.8416014214545,34.1083871134377,34.5631656082836,73439.9061928418,0.0,1.0
2020-07-14,37.29,37.34,36.62,36.62,43227,34.6095715771454,34.6559775460072,33.987731594397,33.987731594397,46574.8276140017,0.0,1.0
2020-07-15,37.75,37.87,37.5,37.7,67590,35.0365064906741,35.1478808159425,34.804476646365,34.9901005218123,72824.6836104837,0.0,1.0
2020-07-16,37.65,37.65,37.47,37.49,197096,34.9436945529505,34.9436945529505,34.7766330650479,34.7951954525927,212360.613121643,0.0,1.0
2020-07-17,37.88,37.89,37.58,37.8,36785,35.1571620097149,35.1664432034872,34.8787261965439,35.0829124595359,39633.9101436845,0.0,1.0
2020-07-20,38.0,38.06,37.7,37.86,65668,35.2685363349832,35.3242234976174,34.9901005218123,35.1385996221701,70753.8293139998,0.0,1.0
2020-07-21,38.11,38.285,38.0,38.19,43725,35.3706294664792,35.5330503574956,35.2685363349832,35.4448790166581,47111.3965212073,0.0,1.0
2020-07-22,38.44,38.46,38.04,38.04,43589,35.6769088609672,35.695471248512,35.3056611100727,35.3056611100727,46964.8636469504,0.0,1.0
2020-07-23,38.06,38.495,37.96,38.4,51122,35.3242234976174,35.7279554267152,35.2314115598938,35.6397840858778,55081.2764541374,0.0,1.0
2020-07-24,37.81,37.88,37.6102,37.84,28115,35.0921936533083,35.1571620097149,34.9067554017365,35.1200372346254,30292.4394098054,0.0,1.0
2020-07-27,37.96,37.969,37.73,37.88,47874,35.2314115598938,35.2397646342889,35.0179441031294,35.1571620097149,51581.7266336483,0.0,1.0
2020-07-28,37.82,38.0573,37.775,37.89,24419,35.1014748470807,35.3217175752989,35.059709475105,35.1664432034872,26310.1930623524,0.0,1.0
2020-07-29,38.2,38.28,37.87,37.87,38535,35.4541602104305,35.5284097606094,35.1478808159425,35.1478808159425,41519.4434521377,0.0,1.0
2020-07-30,38.15,38.17,37.7,37.96,38663,35.4077542415687,35.4263166291134,34.9901005218123,35.2314115598938,41657.356745556,0.0,1.0
2020-07-31,38.37,38.37,37.745,38.21,27324,35.6119405045607,35.6119405045607,35.0318658937879,35.4634414042029,29440.1783543846,0.0,1.0
2020-08-03,38.52,38.61,38.43,38.61,83984,35.7511584111462,35.8346891550974,35.6676276671949,35.8346891550974,90488.3596440724,0.0,1.0
2020-08-04,38.68,38.68,38.44,38.49,135806,35.899657511504,35.899657511504,35.6769088609672,35.7233148298291,146323.849421591,0.0,1.0
2020-08-05,38.81,38.88,38.75,38.84,43569,36.0203130305447,36.0852813869513,35.9646258679105,36.0481566118618,46943.3146948537,0.0,1.0
2020-08-06,39.01,39.02,38.7481,38.78,48185,36.205936905992,36.2152180997643,35.9628624410938,35.9924694492276,51916.8128387506,0.0,1.0
2020-08-07,39.2,39.235,38.95,38.95,65301,36.3822795876669,36.4147637658702,36.1502497433578,36.1502497433578,70358.406043027,0.0,1.0
2020-08-10,39.24,39.2599,39.095,39.25,47078,36.4194043627564,36.4378739383634,36.2848270530571,36.4286855565287,50724.0783402034,0.0,1.0
2020-08-11,39.03,39.469,38.96,39.38,66502,36.2244992935367,36.6319437001435,36.1595309371302,36.5493410755695,71652.4206164283,0.0,1.0
2020-08-12,39.45,39.55,39.24,39.26,51701,36.614309431976,36.7071213696996,36.4194043627564,36.4379667503011,55705.1186173342,0.0,1.0
2020-08-13,39.4,39.5333,39.355,39.38,24201,36.5679034631142,36.6916217760998,36.5261380911385,36.5493410755695,26075.3094844994,0.0,1.0
2020-08-14,39.46,39.5172,39.32,39.37,42306,36.6235906257484,36.6766790541263,36.4936539129353,36.5400598817971,45582.4983699529,0.0,1.0
2020-08-17,39.56,39.6308,39.54,39.57,29286,36.716402563472,36.7821134153803,36.6978401759273,36.7256837572444,31554.1305550618,0.0,1.0
2020-08-18,39.59,39.6708,39.444,39.57,45031,36.7442461447891,36.8192381904698,36.6087407157126,36.7256837572444,48518.5430931157,0.0,1.0
2020-08-19,39.42,39.66,39.3339,39.66,52616,36.5864658506589,36.8092145011956,36.5065547722789,36.8092145011956,56690.983175754,0.0,1.0
2020-08-20,39.5,39.51,39.0601,39.23,44662,36.6607154008378,36.6699965946102,36.2524356867915,36.410123168984,48120.9649269333,0.0,1.0
2020-08-21,39.63,39.6301,39.38,39.38,91037,36.7813709198786,36.7814637318163,36.5493410755695,36.5493410755695,98087.5976009409,0.0,1.0
2020-08-24,39.86,39.98,39.69,39.78,83335,36.9948383766429,37.1062127019113,36.8370580825127,36.920588826464,89789.0961485376,0.0,1.0
2020-08-25,40.03,40.03,39.8851,39.97,30934,37.1526186707731,37.1526186707731,37.0181341730116,37.0969315081389,33329.7642078222,0.0,1.0
2020-08-26,40.22,40.28,39.8918,40.07,40299,37.328961352448,37.3846485150822,37.024352572839,37.1897434458626,43420.0610270585,0.0,1.0
2020-08-27,40.4064,40.58,40.21,40.27,68897,37.5019628043649,37.6630843282531,37.3196801586757,37.3753673213099,74232.9076299969,0.0,1.0
2020-08-28,40.68,40.68,40.3704,40.54,93813,37.7558962659768,37.7558962659768,37.4685505067844,37.6259595531637,101078.59215195,0.0,1.0
2020-08-31,40.53,40.62,40.42,40.62,76529,37.6166783593913,37.7002091033426,37.5145852278953,37.7002091033426,82455.9877500622,0.0,1.0
2020-09-01,40.62,40.62,40.3731,40.46,55197,37.7002091033426,37.7002091033426,37.4710564291029,37.5517100029848,59471.8754438211,0.0,1.0
2020-09-02,41.35,41.435,40.65,40.65,78465,38.3777362487252,38.4566263957903,37.7280526846597,37.7280526846597,84541.9263130137,0.0,1.0
2020-09-03,40.24,41.33,39.91,41.31,106890,37.3475237399928,38.3591738611804,37.0412443455047,38.3406114736357,115168.374480316,0.0,1.0
2020-09-04,39.79,40.4,39.23,40.3,133614,36.9298700202364,37.4960228403506,36.410123168984,37.4032109026269,143962.084271803,0.0,1.0
2020-09-08,38.98,39.37,38.91,39.33,114229,36.1780933246749,36.5400598817971,36.1131249682683,36.5029351067076,123075.762452167,0.0,1.0
2020-09-09,39.71,40.0,39.34,39.36,68158,36.8556204700575,37.124775089456,36.51221630048,36.5307786880247,73436.6738500272,0.0,1.0
2020-09-10,39.14,39.86,39.0277,39.75,47274,36.3265924250327,36.9948383766429,36.2223646189691,36.8927452451469,50935.2580707502,0.0,1.0
2020-09-11,39.23,39.41,38.93,39.25,25410,36.410123168984,36.5771846568865,36.1316873558131,36.4286855565287,27377.9436387393,0.0,1.0
2020-09-14,39.75,39.8894,39.53,39.53,24324,36.8927452451469,37.0221250863337,36.6885589821549,36.6885589821549,26207.8355398936,0.0,1.0
2020-09-15,39.98,40.1356,39.8922,39.99,43107,37.1062127019113,37.2506280770093,37.0247238205899,37.1154938956837,46445.5339014221,0.0,1.0
2020-09-16,39.92,40.3195,39.92,40.14,57141,37.0505255392771,37.421309230483,37.0505255392771,37.2547118022691,61566.4335876113,0.0,1.0
2020-09-17,39.6394,39.805,39.18,39.18,31974,36.7900952420246,36.9437918108949,36.3637172001222,36.3637172001222,34450.3097168457,0.0,1.0
2020-09-18,39.24,39.7,38.93,39.7,35538,36.5511973143239,36.979677201291,36.2624391296287,36.979677201291,38152.269213176,0.142,1.0
2020-09-21,38.69,38.74,38.2875,38.74,52675,36.0388844059937,36.085458306751,35.6639645048975,36.085458306751,56549.9122292769,0.0,1.0
2020-09-22,39.1,39.13,38.68,38.8,47093,36.4207903922035,36.4487347326579,36.0295696258422,36.1413469876597,50557.2855550705,0.0,1.0
2020-09-23,38.35,39.23,38.3118,39.23,16780,35.7221818808441,36.5418825341725,35.6865994206655,36.5418825341725,18014.3811524873,0.0,1.0
2020-09-24,38.42,38.7268,38.06,38.21,50800,35.7873853419043,36.0731627969511,35.4520532564518,35.5917749587237,54536.9822733226,0.0,1.0
2020-09-25,38.87,38.945,38.1485,38.32,50534,36.20655044872,36.2764112998559,35.5344890607922,35.6942375403897,54251.4146102378,0.0,1.0
2020-09-28,39.37,39.536,39.27,39.27,40677,36.6722894562929,36.8269148068071,36.5791416547783,36.5791416547783,43669.3076364556,0.0,1.0
2020-09-29,39.21,39.4744,39.2092,39.43,24187,36.5232529738696,36.7695357610741,36.5225077914574,36.7281781372016,25966.2596504892,0.0,1.0
2020-09-30,39.56,39.835,39.35,39.39,64432,36.8492702791706,37.1054267333357,36.65365989599,36.6909190165958,69171.788225093,0.0,1.0
2020-10-01,39.65,39.8848,39.44,39.72,71211,36.9331033005337,37.15181433849,36.7374929173531,36.9983067615939,76449.4693831807,0.0,1.0
2020-10-02,39.42,39.6,39.08,39.08,104551,36.7188633570502,36.8865293997764,36.4021608319006,36.4021608319006,112242.047906656,0.0,1.0
2020-10-05,39.87,39.88,39.605,39.66,39776,37.1380284638658,37.1473432440173,36.8911867898522,36.9424180806852,42702.0276949543,0.0,1.0
2020-10-06,39.54,40.19,39.45,39.94,204816,36.8306407188677,37.4361014287125,36.7468076975046,37.203231924926,219882.806324662,0.0,1.0
2020-10-07,39.97,40.095,39.8,39.8,65287,37.2311762653804,37.3476110172736,37.0728250028056,37.0728250028056,70089.6842850081,0.0,1.0
2020-10-08,40.36,40.36,40.1423,40.22,34661,37.5944526912873,37.5944526912873,37.39166992739,37.4640457691669,37210.7547751109,0.0,1.0
2020-10-09,40.64,40.75,40.4591,40.54,60646,37.8552665355281,37.9577291171942,37.6867621625883,37.7621187340136,65107.28005803,0.0,1.0
2020-10-12,41.105,41.236,40.8,40.93,82194,38.288403812571,38.4104274325551,38.0043030179515,38.1253951599205,88240.4078931786,0.0,1.0
2020-10-13,40.87,41.18,40.825,41.07,27669,38.0695064790117,38.3582646637069,38.0275899683301,38.2558020820409,29704.4047740268,0.0,1.0
2020-10-14,40.68,41.05,40.6,40.91,23729,37.892525656134,38.237172521738,37.8180074149223,38.1067655996175,25474.5679599148,0.0,1.0
2020-10-15,40.6,40.6,40.1714,40.28,67649,37.8180074149223,37.8180074149223,37.4187759376308,37.5199344500756,72625.439248189,0.0,1.0
2020-10-16,40.66,40.9288,40.64,40.75,42051,37.8738960958311,38.1242773863023,37.8552665355281,37.9577291171942,45144.3827081788,0.0,1.0
2020-10-19,39.92,40.8032,39.905,40.71,38853,37.1846023646231,38.0072837475999,37.1706301943959,37.9204699965884,41711.1293753032,0.0,1.0
2020-10-20,40.11,40.44,40.055,40.14,33026,37.3615831875008,37.668970932499,37.3103518966678,37.3895275279552,35455.4798535188,0.0,1.0
2020-10-21,40.19,40.39,40.04,40.04,24842,37.4361014287125,37.6223970317417,37.2963797264406,37.2963797264406,26669.4431817693,0.0,1.0
2020-10-22,40.27,40.3717,39.99,40.18,24505,37.5106196699242,37.6053509840645,37.2498058256833,37.426786648561,26307.6525710191,0.0,1.0
2020-10-23,40.38,40.38,40.1223,40.2986,37991,37.6130822515902,37.6130822515902,37.3730403670871,37.5372599411573,40785.7183768858,0.0,1.0
2020-10-26,39.65,40.0,39.26,39.98,58789,36.9331033005337,37.2591206058348,36.5698268746268,37.2404910455319,63113.6742296528,0.0,1.0
2020-10-27,39.39,39.71,39.39,39.64,25152,36.6909190165958,36.9889919814425,36.6909190165958,36.9237885203823,27002.2476011537,0.0,1.0
2020-10-28,38.18,38.85,38.14,38.78,81785,35.5638306182693,36.187920888417,35.5265714976635,36.1227174273568,87801.3207721198,0.0,1.0
2020-10-29,38.25,38.5905,37.88,38.16,72849,35.6290340793295,35.9462023434867,35.2843872137256,35.5452010579664,78207.9649927023,0.0,1.0
2020-10-30,38.19,38.315,37.785,38.21,82848,35.5731453984208,35.689580150314,35.1958968022867,35.5917749587237,88942.5178618154,0.0,1.0
2020-11-02,38.63,38.78,38.37,38.59,390067,35.982995725085,36.1227174273568,35.740811441147,35.9457366044791,418761.359535592,0.0,1.0
2020-11-03,39.3,39.52,39.037,39.04,59992,36.6070859952327,36.8120111585648,36.3621072772493,36.3649017112948,64405.170089393,0.0,1.0
2020-11-04,40.19,40.7,39.7322,39.83,42486,37.4361014287125,37.9111552164369,37.0096707933787,37.10076934326,45611.3824579603,0.0,1.0
2020-11-05,40.67,40.95,40.4947,40.95,61993,37.8832108759825,38.1440247202234,37.7199227799275,38.1440247202234,66553.3689383876,0.0,1.0
2020-11-06,40.54,40.75,40.5188,40.65,46175,37.7621187340136,37.9577291171942,37.7423714000925,37.8645813156796,49571.7550486352,0.0,1.0
2020-11-09,41.0,42.5,41.0,42.39,79350,38.1905986209807,39.5878156436995,38.1905986209807,39.4853530620334,85187.1957359871,0.0,1.0
2020-11-10,41.1667,41.2601,40.8726,41.0,34765,38.3458760061055,38.4328760527201,38.0719283218511,38.1905986209807,37322.4052900011,0.0,1.0
2020-11-11,41.38,41.57,41.3,41.49,59830,38.5445602667361,38.7215410896138,38.4700420255244,38.6470228484021,64231.2529411986,0.0,1.0
2020-11-12,40.97,41.36,40.83,41.36,42021,38.1626542805263,38.5259307064332,38.0322473584059,38.5259307064332,45112.1758288836,0.0,1.0
2020-11-13,41.55,41.65,41.08,41.22,31134,38.7029115293109,38.7960593308255,38.2651168621923,38.3955237843128,33424.2993326304,0.0,1.0
2020-11-16,41.91,41.91,41.6781,41.9,365866,39.0382436147634,39.0382436147634,38.8222338630511,39.0289288346119,392780.070008099,0.0,1.0
2020-11-17,41.73,41.8,41.555,41.73,59041,38.8705775720371,38.9357810330974,38.7075689193866,38.8705775720371,63384.2120157331,0.0,1.0
2020-11-18,41.18,41.8,41.18,41.8,31990,38.3582646637069,38.9357810330974,38.3582646637069,38.9357810330974,34343.2689551888,0.0,1.0
2020-11-19,41.38,41.4139,41.0,41.23,28582,38.5445602667361,38.5761373714495,38.1905986209807,38.4048385644642,30684.5674672462,0.0,1.0
2020-11-20,41.19,41.46,41.16,41.46,27206,38.3675794438584,38.6190785079478,38.339635103404,38.6190785079478,29207.3452702365,0.0,1.0
2020-11-23,41.3,41.4799,41.03,41.3,48760,38.4700420255244,38.6376149204492,38.218542961435,38.4700420255244,52346.9144812443,0.0,1.0
2020-11-24,41.73,41.81,41.44,41.55,241326,38.8705775720371,38.9450958132488,38.6004489476448,38.7029115293109,259078.578427005,0.0,1.0
2020-11-25,41.68,41.73,41.5,41.73,34344,38.8240036712799,38.8705775720371,38.6563376285536,38.8705775720371,36870.4354172242,0.0,1.0
2020-11-27,41.81,41.81,41.68,41.81,12166,38.9450958132488,38.9450958132488,38.8240036712799,38.9450958132488,13060.9631168749,0.0,1.0
2020-11-30,41.61,41.72,41.39,41.72,44914,38.7588002102196,38.8612627918857,38.5538750468875,38.8612627918857,48217.9925555908,0.0,1.0
2020-12-01,42.08,42.13,41.93,42.0,48151,39.1965948773382,39.2431687780955,39.0568731750663,39.1220766361265,51693.1148315503,0.0,1.0
2020-12-02,41.98,41.98,41.83,41.96,41909,39.1034470758236,39.1034470758236,38.9637253735517,39.0848175155207,44991.936812848,0.0,1.0
2020-12-03,42.0,42.08,41.85,41.98,51783,39.1220766361265,39.1965948773382,38.9823549338547,39.1034470758236,55592.2943515643,0.0,1.0
2020-12-04,42.26,42.3,42.04,42.04,33669,39.3642609200645,39.4015200406703,39.1593357567324,39.1593357567324,36145.7806330806,0.0,1.0
2020-12-07,42.15,42.2389,42.03,42.22,26739,39.2617983383984,39.3446067339449,39.1500209765809,39.3270017994586,28705.9915158735,0.0,1.0
2020-12-08,42.31,42.35,42.02,42.02,35948,39.4108348208218,39.4480939414276,39.1407061964294,39.1407061964294,38592.4298968779,0.0,1.0
2020-12-09,42.14,42.42,41.95,42.42,30541,39.252483558247,39.5132974024878,39.0755027353692,39.5132974024878,32787.6766852272,0.0,1.0
2020-12-10,41.98,42.2,41.8825,42.2,43545,39.1034470758236,39.3083722391557,39.0126279693469,39.3083722391557,46748.2852970833,0.0,1.0
2020-12-11,41.9967,42.048,41.69,41.89,48623,39.1190027586765,39.1667875808535,38.8333184514313,39.0196140544605,52199.8363991293,0.0,1.0
2020-12-14,41.85,42.4417,41.85,42.18,62362,38.9823549338547,39.5335104754165,38.9823549338547,39.2897426788528,66949.5135537193,0.0,1.0
2020-12-15,42.22,42.27,41.94,41.96,56856,39.3270017994586,39.3735757002159,39.0661879552178,39.0848175155207,61038.4776403943,0.0,1.0
2020-12-16,42.25,42.43,42.25,42.26,40930,39.354946139913,39.5226121826393,39.354946139913,39.3642609200645,43940.918985179,0.0,1.0
2020-12-17,42.56,42.628,42.487,42.49,32860,39.6437043246082,39.7070448296381,39.5757064295026,39.578500863548,35277.2684547516,0.0,1.0
2020-12-18,42.43,42.65,42.21,42.65,19607,39.6492931926991,39.8548751984119,39.4437111869863,39.8548751984119,20982.0892886229,0.136,1.0
2020-12-21,42.23,42.26,41.56,41.89,42496,39.4624004602329,39.4904343701028,38.8363098064712,39.1446828150404,45476.3536700831,0.0,1.0
2020-12-22,42.15,42.22,42.0116,42.21,34168,39.3876433672464,39.4530558236096,39.2583135963799,39.4437111869863,36564.2896319512,0.0,1.0
2020-12-23,42.02,42.38,42.02,42.22,171328,39.2661630911434,39.6025700095825,39.2661630911434,39.4530558236096,183343.672853633,0.0,1.0
2020-12-24,42.3,42.3,42.1,42.1,29995,39.5278129165961,39.5278129165961,39.3409201841299,39.3409201841299,32098.6264197605,0.0,1.0
2020-12-28,42.51,42.6,42.4379,42.48,43203,39.7240502856856,39.8081520152953,39.6566754556315,39.6960163758156,46232.9373966631,0.0,1.0
2020-12-29,42.44,42.7277,42.3703,42.66,119111,39.6586378293224,39.927483024975,39.5935057120579,39.8642198350352,127464.560476216,0.0,1.0
2020-12-30,42.42,42.61,42.3805,42.55,94085,39.6399485560758,39.8174966519186,39.6030372414137,39.7614288321788,100683.422793904,0.0,1.0
2020-12-31,42.71,42.79,42.35,42.36,25216,39.9109430181517,39.9857001111382,39.5745360997126,39.5838807363359,26984.4628705011,0.0,1.0
2021-01-04,42.09,42.8,41.6999,42.76,112673,39.3315755475066,39.9950447477615,38.9670412728313,39.9576662012683,120575.046994288,0.0,1.0
2021-01-05,42.12,42.248,41.88,42.09,54280,39.3596094573765,39.4792208061549,39.1353381784171,39.3315755475066,58086.7958681313,0.0,1.0
2021-01-06,42.53,42.76,41.84,41.84,97056,39.7427395589322,39.9576662012683,39.0979596319239,39.0979596319239,103862.786657652,0.0,1.0
2021-01-07,42.88,42.928,42.5932,42.72,79300,40.069801840748,40.1146560965399,39.8017976623915,39.920287654775,84861.512755026,0.0,1.0
2021-01-08,43.08,43.1,42.72,42.9,68044,40.2566945732142,40.2753838464608,39.920287654775,40.0884911139946,72816.1005536316,0.0,1.0
2021-01-11,42.84,43.08,42.82,42.99,37601,40.0324232942548,40.2566945732142,40.0137340210081,40.1725928436044,40238.0547427709,0.0,1.0
2021-01-12,42.69,42.86,42.5,42.84,73572,39.8922537449051,40.0511125675014,39.7147056490623,40.0324232942548,78731.7933973868,0.0,1.0
2021-01-13,42.67,42.825,42.65,42.67,33611,39.8735644716585,40.0184063393198,39.8548751984119,39.8735644716585,35968.2257907841,0.0,1.0
2021-01-14,42.38,42.78,42.38,42.75,131873,39.6025700095825,39.9763554745149,39.6025700095825,39.948321564645,141121.592327157,0.0,1.0
2021-01-15,42.38,42.48,42.125,42.38,33556,39.6025700095825,39.6960163758156,39.3642817756882,39.6025700095825,35909.368499466,0.0,1.0
2021-01-19,42.55,42.61,42.4,42.49,45604,39.7614288321788,39.8174966519186,39.6212592828292,39.7053610124389,48802.3256958412,0.0,1.0
2021-01-20,43.06,43.12,42.67,42.72,37137,40.2380052999675,40.2940731197074,39.8735644716585,39.920287654775,39741.51323056,0.0,1.0
2021-01-21,42.9752,43.16,42.9091,43.16,38562,40.1587627814019,40.3314516662006,40.0969947333218,40.3314516662006,41266.4521419838,0.0,1.0
2021-01-22,42.72,42.8739,42.67,42.75,76124,39.920287654775,40.0641016124078,39.8735644716585,39.948321564645,81462.7717145474,0.0,1.0
2021-01-25,42.865,42.87,42.45,42.72,45967,40.055784885813,40.0604572041247,39.6679824659457,39.920287654775,49190.7838185408,0.0,1.0
2021-01-26,42.83,42.97,42.8201,42.95,19435,40.0230786576314,40.1539035703578,40.0138274673744,40.1352142971111,20798.0264866826,0.0,1.0
2021-01-27,41.91,42.4903,41.75,42.45,61217,39.163372088287,39.7056413515376,39.0138579023141,39.6679824659457,65510.3055021996,0.0,1.0
2021-01-28,42.36,42.71,42.18,42.18,39269,39.5838807363359,39.9109430181517,39.4156772771164,39.4156772771164,42023.0358685639,0.0,1.0
2021-01-29,41.65,42.2489,41.44,42.13,47991,38.920411536081,39.480061823451,38.7241741669915,39.3689540939998,51356.7321390473,0.0,1.0
2021-02-01,42.19,42.3296,41.8064,41.88,179938,39.4250219137397,39.5554730410011,39.0665616528696,39.1353381784171,192557.514276341,0.0,1.0
2021-02-02,42.71,42.9,42.45,42.45,39855,39.9109430181517,40.0884911139946,39.6679824659457,39.6679824659457,42650.1335542442,0.0,1.0
2021-02-03,42.73,42.85,42.62,42.82,30732,39.9296322913983,40.0417679308781,39.826841288542,40.0137340210081,32887.3141234232,0.0,1.0
2021-02-04,43.06,43.06,42.68,42.97,77493,40.2380052999675,40.2380052999675,39.8829091082818,40.1539035703578,82927.7832020837,0.0,1.0
2021-02-05,43.22,43.299,43.1539,43.17,54087,40.3875194859405,40.4613421152646,40.3257514378604,40.3407963028239,57880.2602822332,0.0,1.0
2021-02-08,43.36,43.44,43.2,43.44,78476,40.5183443986668,40.5931014916533,40.3688302126939,40.5931014916533,83979.7235178237,0.0,1.0
2021-02-09,43.44,43.49,43.3,43.31,48387,40.5931014916533,40.6398246747698,40.462276578927,40.4716212155503,51780.5046365377,0.0,1.0
2021-02-10,43.38,43.58,43.23,43.58,50642,40.5370336719134,40.7239264043796,40.3968641225638,40.7239264043796,54193.6535805805,0.0,1.0
2021-02-11,43.39,43.52,43.19,43.52,77749,40.5463783085367,40.6678585846398,40.3594855760706,40.6678585846398,83201.7371398553,0.0,1.0
2021-02-12,43.38,43.44,43.235,43.33,34445,40.5370336719134,40.5931014916533,40.4015364408754,40.4903104887969,36860.7163536806,0.0,1.0
2021-02-16,43.23,43.56,43.181,43.56,43360,40.3968641225638,40.705237131133,40.3510754031096,40.705237131133,46400.9482100621,0.0,1.0
2021-02-17,43.42,43.4599,43.08,43.2,28720,40.5744122184067,40.6116973185337,40.2566945732142,40.3688302126939,30734.2073937496,0.0,1.0
2021-02-18,43.4,43.48,43.15,43.24,44721,40.55572294516,40.6304800381465,40.3221070295773,40.4062087591871,47857.3986370432,0.0,1.0
2021-02-19,43.01,43.45,43.0,43.45,45726,40.191282116851,40.6024461282766,40.1819374802277,40.6024461282766,48932.8818693105,0.0,1.0
2021-02-22,42.75,42.9065,42.58,42.75,49269,39.948321564645,40.0945651277998,39.7894627420487,39.948321564645,52724.3615627664,0.0,1.0
2021-02-23,42.78,42.95,42.3959,42.65,48977,39.9763554745149,40.1352142971111,39.6174279818136,39.8548751984119,52411.8828524957,0.0,1.0
2021-02-24,43.01,43.05,42.5916,42.74,44994,40.191282116851,40.2286606633442,39.8003025205318,39.9389769280217,48149.5448284948,0.0,1.0
2021-02-25,42.33,42.9866,42.18,42.9,22977,39.555846826466,40.1694156671525,39.4156772771164,40.0884911139946,24588.4360475691,0.0,1.0
2021-02-26,42.07,42.475,41.94,42.45,22320,39.31288627426,39.691344057504,39.191405998157,39.6679824659457,23885.35894946,0.0,1.0
2021-03-01,42.82,42.9915,42.37,42.44,19201,40.0137340210081,40.1739945390979,39.5932253729592,39.6586378293224,20547.6154654383,0.0,1.0
2021-03-02,42.58,42.94,42.52,42.94,46401,39.7894627420487,40.1258696604878,39.7333949223089,40.1258696604878,49655.2213536692,0.0,1.0
2021-03-03,42.0,42.51,41.96,42.51,26429,39.2474738178968,39.7240502856856,39.2100952714036,39.7240502856856,28282.5336772079,0.0,1.0
2021-03-04,41.53,42.3,41.22,42.01,44170,38.8082758966013,39.5278129165961,38.5185921612787,39.2568184545201,47267.7555912925,0.0,1.0
2021-03-05,42.37,42.3901,41.4728,41.86,54697,39.5932253729592,39.6120080925721,38.754824575116,39.1166489051705,58533.0411495796,0.0,1.0
2021-03-08,42.26,42.87,42.26,42.41,67546,39.4904343701028,40.0604572041247,39.4904343701028,39.6306039194525,72283.1745340604,0.0,1.0
2021-03-09,42.74,43.05,42.71,42.71,72082,39.9389769280217,40.2286606633442,39.9109430181517,39.9109430181517,77137.2958689505,0.0,1.0
2021-03-10,42.97,43.1,42.841,42.93,82513,40.1539035703578,40.2753838464608,40.0333577579171,40.1165250238645,88299.8487005732,0.0,1.0
2021-03-11,43.18,43.4162,43.04,43.04,54732,40.3501409394473,40.5708612564898,40.2193160267209,40.2193160267209,58570.4957895092,0.0,1.0
2021-03-12,43.31,43.31,43.0258,43.12,27361,40.4716212155503,40.4716212155503,40.2060466427158,40.2940731197074,29279.8972319075,0.0,1.0
2021-03-15,43.53,43.54,43.14,43.26,27323,40.6772032212631,40.6865478578864,40.312762392954,40.4248980324337,29239.2321942695,0.0,1.0
2021-03-16,43.71,43.8,43.53,43.53,28296,40.8454066804826,40.9295084100924,40.6772032212631,40.6772032212631,30280.4711843155,0.0,1.0
2021-03-17,43.56,43.709,43.3801,43.57,24258,40.705237131133,40.8444722168203,40.5371271182797,40.7145817677563,25959.2758689965,0.0,1.0
2021-03-18,43.0987,43.41,43.065,43.4,22653,40.2741690436998,40.5650675817833,40.2426776182792,40.55572294516,24241.7130950769,0.0,1.0
2021-03-19,42.75,43.04,42.701,43.04,29945,40.0856877230076,40.35761402569,40.0397415546233,40.35761402569,31935.307156156,0.147,1.0
2021-03-22,43.16,43.26,42.79,42.82,17003,40.4701352543862,40.5639029449663,40.1231947992397,40.1513251064137,18133.1116238477,0.0,1.0
2021-03-23,43.21,43.47,43.135,43.16,27037,40.5170190996762,40.7608150951846,40.4466933317411,40.4701352543862,28834.025699816,0.0,1.0
2021-03-24,43.14,43.46,43.14,43.35,63615,40.4513817162701,40.7514383261266,40.4513817162701,40.6482938664884,67843.1980210007,0.0,1.0
2021-03-25,43.3,43.329,42.88,43.06,36571,40.6014100211983,40.6286026514666,40.2075857207618,40.376367563806,39001.7070632086,0.0,1.0
2021-03-26,44.0,44.0,43.33,43.41,20135,41.2577838552593,41.2577838552593,40.6295403283724,40.7045544808365,21473.2813354216,0.0,1.0
2021-03-29,44.1,44.199,43.74,43.74,38308,41.3515515458394,41.4443815595138,41.0139878597509,41.0139878597509,40854.1575066965,0.0,1.0
2021-03-30,43.73,44.02,43.69,44.02,40471,41.0046110906929,41.2765373933753,40.9671040144609,41.2765373933753,43160.9222212987,0.0,1.0
2021-03-31,43.86,44.005,43.85,43.85,15941,41.1265090884471,41.2624722397883,41.1171323193891,41.1171323193891,17000.5253423371,0.0,1.0
2021-04-01,44.27,44.29,43.945,44.03,41308,41.5109566198257,41.5297101579417,41.2062116254402,41.2859141624333,44053.5537821503,0.0,1.0
2021-04-05,44.94,44.98,44.32,44.42,173414,42.1392001467126,42.1767072229446,41.5578404651157,41.6516081556959,184940.035237189,0.0,1.0
2021-04-06,44.8488,44.98,44.78,44.86,31024,42.0536840129035,42.1767072229446,41.9891718417843,42.0641859942485,33086.0233498943,0.0,1.0
2021-04-07,44.91,44.94,44.835,44.91,28739,42.1110698395385,42.1392001467126,42.0407440716034,42.1110698395385,30649.1498534235,0.0,1.0
2021-04-08,45.09,45.1,45.0,45.01,34470,42.2798516825828,42.2892284516408,42.1954607610606,42.2048375301187,36761.0632049657,0.0,1.0
2021-04-09,45.36,45.39,45.06,45.06,188333,42.5330244471491,42.5611547543232,42.2517213754087,42.2517213754087,200850.632915022,0.0,1.0
2021-04-12,45.42,45.42,45.27,45.36,42751,42.5892850614972,42.5892850614972,42.448633525627,42.5330244471491,45592.4633906437,0.0,1.0
2021-04-13,45.54,45.59,45.415,45.42,127211,42.7018062901934,42.7486901354834,42.5845966769682,42.5892850614972,135666.133198923,0.0,1.0
2021-04-14,45.34,45.61,45.34,45.61,54792,42.5142709090331,42.7674436735995,42.5142709090331,42.7674436735995,58433.7735748906,0.0,1.0
2021-04-15,45.96,45.9825,45.63,45.63,64663,43.0956305906299,43.1167283210105,42.7861972117155,42.7861972117155,68960.8537865593,0.0,1.0
2021-04-16,46.22,46.28,46.0216,46.11,63087,43.3394265861383,43.3956872004864,43.1533914880273,43.2362821265001,67280.1042765207,0.0,1.0
2021-04-19,46.1,46.16,45.96,46.16,63865,43.2269053574421,43.2831659717902,43.0956305906299,43.2831659717902,68109.8143772885,0.0,1.0
2021-04-20,46.02,46.16,45.9,45.93,34559,43.151891204978,43.2831659717902,43.0393699762819,43.0675002834559,36855.9786278042,0.0,1.0
2021-04-21,46.26,46.28,46.05,46.05,24207,43.3769336623703,43.3956872004864,43.1800215121521,43.1800215121521,25815.9285466378,0.0,1.0
2021-04-22,45.96,46.335,45.875,46.15,48654,43.0956305906299,43.4472594303054,43.0159280536368,43.2737892027322,51887.8087953119,0.0,1.0
2021-04-23,46.34,46.4721,45.975,46.07,59340,43.4519478148344,43.5758149340908,43.109695744217,43.1987750502681,63284.0583284789,0.0,1.0
2021-04-26,46.23,46.39,46.18,46.39,33316,43.3488033551963,43.4988316601245,43.3019195099062,43.4988316601245,35530.3621043411,0.0,1.0
2021-04-27,46.17,46.26,46.09,46.26,35724,43.2925427408482,43.3769336623703,43.2175285883841,43.3769336623703,38098.4108481054,0.0,1.0
2021-04-28,46.02,46.23,46.02,46.23,20350,43.151891204978,43.3488033551963,43.151891204978,43.3488033551963,21702.5714018292,0.0,1.0
2021-04-29,46.345,46.405,46.07,46.24,29519,43.4566361993635,43.5128968137115,43.1987750502681,43.3581801242543,31480.9928850415,0.0,1.0
2021-04-30,46.12,46.28,46.12,46.2,18236,43.2456588955582,43.3956872004864,43.2456588955582,43.3206730480223,19448.0634930593,0.0,1.0
2021-05-03,46.45,46.5274,46.3416,46.35,40821,43.5550922744726,43.6276684669816,43.4534480978837,43.4613245838925,43534.1851201017,0.0,1.0
2021-05-04,46.23,46.24,45.935,46.24,29627,43.3488033551963,43.3581801242543,43.0721886679849,43.3581801242543,31596.1711509579,0.0,1.0
2021-05-05,46.13,46.376,46.13,46.37,23500,43.2550356646162,43.4857041834433,43.2550356646162,43.4800781220085,25061.9374910558,0.0,1.0
2021-05-06,46.5,46.5,46.0804,46.12,109785,43.6019761197627,43.6019761197627,43.2085268900884,43.2456588955582,117081.906700237,0.0,1.0
2021-05-07,46.76,46.83,46.56,46.65,48381,43.845772115271,43.9114094986771,43.6582367341107,43.7426276556329,51596.6637342456,0.0,1.0
2021-05-10,46.52,46.9206,46.49,46.75,14649,43.6207296578787,43.9963630263427,43.5925993507047,43.836395346213,15622.6520130416,0.0,1.0
2021-05-11,46.07,46.17,45.84,46.06,33164,43.1987750502681,43.2925427408482,42.9831093619338,43.1893982812101,35368.2593597181,0.0,1.0
2021-05-12,45.22,45.81,45.18,45.76,51688,42.4017496803369,42.9549790547597,42.3642426041049,42.9080952094697,55123.464895221,0.0,1.0
2021-05-13,45.8,45.965,45.36,45.36,35062,42.9456022857017,43.1003189751589,42.5330244471491,42.5330244471491,37392.4107366553,0.0,1.0
2021-05-14,46.28,46.363,46.07,46.08,29536,43.3956872004864,43.4735143836679,43.1987750502681,43.2081518193261,31499.1227972691,0.0,1.0
2021-05-17,46.09,46.27,46.0,46.2,26437,43.2175285883841,43.3863104314284,43.133137666862,43.3206730480223,28194.1464447252,0.0,1.0
2021-05-18,45.72,46.12,45.72,46.11,16365,42.8705881332376,43.2456588955582,42.8705881332376,43.2362821265001,17452.7066826012,0.0,1.0
2021-05-19,45.59,45.59,45.125,45.29,37879,42.7486901354834,42.7486901354834,42.3126703742858,42.467387063743,40396.6438393065,0.0,1.0
2021-05-20,46.02,46.16,45.63,45.63,17538,43.151891204978,43.2831659717902,42.7861972117155,42.7861972117155,18703.6706263037,0.0,1.0
2021-05-21,45.9,46.31,45.9,46.12,19349,43.0393699762819,43.4238175076604,43.0393699762819,43.2456588955582,20635.0395112527,0.0,1.0
2021-05-24,46.2,46.32,46.135,46.14,26100,43.3206730480223,43.4331942767184,43.2597240491452,43.2644124336742,27834.7475964492,0.0,1.0
2021-05-25,46.13,46.31,46.045,46.31,22578,43.2550356646162,43.4238175076604,43.175333127623,43.4238175076604,24078.6563690663,0.0,1.0
2021-05-26,46.06,46.19,46.045,46.19,72116,43.1893982812101,43.3112962789642,43.175333127623,43.3112962789642,76909.2206002119,0.0,1.0
2021-05-27,46.06,46.21,46.06,46.17,37145,43.1893982812101,43.3300498170803,43.1893982812101,43.2925427408482,39613.8582172454,0.0,1.0
2021-05-28,46.1,46.279,46.1,46.17,12106,43.2269053574421,43.3947495235806,43.2269053574421,43.2925427408482,12910.6304368818,0.0,1.0
2021-06-01,45.87,46.4021,45.87,46.31,22165,43.0112396691078,43.5101775506847,43.0112396691078,43.4238175076604,23638.2061484788,0.0,1.0
2021-06-02,46.04,46.1099,45.95,45.95,30221,43.170644743094,43.2361883588096,43.0862538215719,43.0862538215719,32229.6516134978,0.0,1.0
2021-06-03,45.88,45.96,45.685,45.85,24321,43.0206164381658,43.0956305906299,42.8377694415346,42.9924861309918,25937.5056051051,0.0,1.0
2021-06-04,46.3,46.315,46.11,46.11,42185,43.4144407386024,43.4285058921894,43.2362821265001,43.2362821265001,44988.843960008,0.0,1.0
2021-06-07,46.27,46.38,46.1448,46.23,33736,43.3863104314284,43.4894548910665,43.268913282822,43.3488033551963,35978.2775829046,0.0,1.0
2021-06-08,46.36,46.398,46.205,46.32,41267,43.4707013529505,43.5063330753709,43.3253614325513,43.4331942767184,44009.8286997191,0.0,1.0
2021-06-09,46.4,46.55,46.35,46.35,14981,43.5082084291825,43.6488599650527,43.4613245838925,43.4613245838925,15976.7185341918,0.0,1.0
2021-06-10,46.75,46.8,46.56,46.57,38651,43.836395346213,43.8832791915031,43.6582367341107,43.6676135031688,41219.9551475233,0.0,1.0
2021-06-11,46.85,46.85,46.655,46.8,16123,43.9301630367931,43.9301630367931,43.7473160401619,43.8832791915031,17194.6220497146,0.0,1.0
2021-06-14,46.98,46.98,46.71,46.85,22355,44.0520610345473,44.0520610345473,43.7988882699809,43.9301630367931,23840.8345792576,0.0,1.0
2021-06-15,46.91,46.98,46.86,46.98,57838,43.9864236511412,44.0520610345473,43.9395398058511,44.0520610345473,61682.2272599015,0.0,1.0
2021-06-16,46.58,46.99,46.44,46.99,24815,43.6769902722268,44.0614378036053,43.5457155054146,44.0614378036053,26464.3395251298,0.0,1.0
2021-06-17,46.67,46.7306,46.48,46.51,21244,43.7613811937489,43.8182044142405,43.5832225816466,43.6113528888207,22655.9914919144,0.0,1.0
2021-06-18,46.01,46.34,45.94,46.34,21083,43.274726879638,43.5851085329803,43.2088883471108,43.5851085329803,22415.5968146948,0.141,1.0
2021-06-21,46.6,46.6,46.05,46.14,45603,43.8296516537955,43.8296516537955,43.3123488982249,43.3969984400456,48485.436680763,0.0,1.0
2021-06-22,46.77,46.83,46.55,46.59,103906,43.98954523279,44.0459782606704,43.7826241305618,43.8202461491488,110473.604450395,0.0,1.0
2021-06-23,46.6,46.76,46.57,46.76,19955,43.8296516537955,43.9801397281433,43.8014351398553,43.9801397281433,21216.2991242819,0.0,1.0
2021-06-24,46.81,46.8618,46.7,46.85,41920,44.027167251377,44.0758877654471,43.9237067002629,44.0647892699639,44569.644664991,0.0,1.0
2021-06-25,47.04,47.07,46.86,46.87,14763,44.2434938582519,44.2717103721921,44.0741947746107,44.0836002792574,15696.1274854309,0.0,1.0
2021-06-28,47.02,47.09,46.9252,47.04,355023,44.2246828489585,44.2905213814856,44.1355186649074,44.2434938582519,377462.999949883,0.0,1.0
2021-06-29,47.12,47.1996,47.02,47.02,18197,44.3187378954258,44.3936057124138,44.2246828489585,44.2246828489585,19347.1809152873,0.0,1.0
2021-06-30,47.15,47.165,47.07,47.08,46503,44.346954409366,44.3610626663361,44.2717103721921,44.2811158768389,49442.3231358797,0.0,1.0
2021-07-01,47.46,47.46,47.2,47.2,158848,44.6385250534149,44.6385250534149,44.3939819325997,44.3939819325997,168888.332913752,0.0,1.0
2021-07-02,47.85,47.9,47.55,47.55,45252,45.0053397346376,45.0523672578713,44.7231745952355,44.7231745952355,48112.2509632675,0.0,1.0
2021-07-06,47.95,47.95,47.625,47.91,43886,45.099394781105,45.099394781105,44.7937158800861,45.0617727625181,46659.9099658348,0.0,1.0
2021-07-07,48.32,48.33,47.99,47.99,43038,45.4473984530343,45.456803957681,45.137016799692,45.137016799692,45758.3102836804,0.0,1.0
2021-07-08,48.06,48.0695,47.71,47.71,238305,45.2028553322191,45.2117905616335,44.8736626695833,44.8736626695833,253367.585207316,0.0,1.0
2021-07-09,48.33,48.37,48.15,48.15,101317,45.456803957681,45.494425976268,45.2875048740398,45.2875048740398,107720.961081176,0.0,1.0
2021-07-12,48.36,48.3827,48.27,48.35,58509,45.4850204716212,45.5063709671693,45.4003709298006,45.4756149669745,62207.1884471365,0.0,1.0
2021-07-13,48.29,48.5412,48.235,48.34,195336,45.4191819390941,45.6554482158201,45.367451663537,45.4662094623278,207682.636218528,0.0,1.0
2021-07-14,48.48,48.58,48.425,48.54,57739,45.5978865273821,45.6919415738495,45.546156251825,45.6543195552625,61388.5189244254,0.0,1.0
2021-07-15,48.4,48.44,48.3,48.33,36211,45.5226424902082,45.5602645087951,45.4285874437408,45.456803957681,38499.7949180341,0.0,1.0
2021-07-16,48.29,48.5703,48.29,48.47,64610,45.4191819390941,45.6828182343421,45.4191819390941,45.5884810227353,68693.8154056552,0.0,1.0
2021-07-19,47.65,47.99,47.3745,47.87,406673,44.8172296417029,45.137016799692,44.5581079886853,45.0241507439311,432377.650401858,0.0,1.0
2021-07-20,48.21,48.37,47.73,47.76,55763,45.3439379019202,45.494425976268,44.8924736788768,44.920690192817,59287.6215518581,0.0,1.0
2021-07-21,48.37,48.37,48.21,48.21,98030,45.494425976268,45.494425976268,45.3439379019202,45.3439379019202,104226.199105655,0.0,1.0
2021-07-22,48.52,48.53,48.3369,48.4,74154,45.635508545969,45.6449140506158,45.4632937558873,45.5226424902082,78841.0646585817,0.0,1.0
2021-07-23,48.93,48.9822,48.55,48.82,69723,46.0211342364853,46.0702309707412,45.6637250599092,45.9176736853711,74129.9936778904,0.0,1.0
2021-07-26,48.97,49.02,48.81,48.96,58726,46.0587562550722,46.1057837783059,45.9082681807244,46.0493507504255,62437.9044035368,0.0,1.0
2021-07-27,48.92,48.97,48.66,48.94,36784,46.0117287318385,46.0587562550722,45.7671856110234,46.030539741132,39109.0126277917,0.0,1.0
2021-07-28,48.77,48.92,48.68,48.92,29626,45.8706461621375,46.0117287318385,45.7859966203168,46.0117287318385,31498.5756880969,0.0,1.0
2021-07-29,48.94,49.019,48.8925,48.91,34699,46.030539741132,46.1048432278412,45.98586359406,46.0023232271918,36892.225673438,0.0,1.0
2021-07-30,48.81,48.8488,48.55,48.55,17433,45.9082681807244,45.9447615387538,45.6637250599092,45.6637250599092,18534.8906356104,0.0,1.0
2021-08-02,48.67,48.95,48.67,48.95,28023,45.7765911156701,46.0399452457787,45.7765911156701,46.0399452457787,29794.2545908169,0.0,1.0
2021-08-03,49.1,49.1,48.6441,48.67,77157,46.1810278154798,46.1810278154798,45.752230858635,45.7765911156701,82033.8757971543,0.0,1.0
2021-08-04,48.77,49.01,48.77,49.01,40484,45.8706461621375,46.0963782736592,45.8706461621375,46.0963782736592,43042.8791654937,0.0,1.0
2021-08-05,49.02,49.03,48.85,48.9,64907,46.1057837783059,46.1151892829526,45.9458901993114,45.992917722545,69009.5879358438,0.0,1.0
2021-08-06,48.99,49.0899,48.97,49.03,18844,46.0775672643657,46.1715282557866,46.0587562550722,46.1151892829526,20035.0759557989,0.0,1.0
2021-08-09,48.98,49.0315,48.92,48.97,334455,46.0681617597189,46.1166001086496,46.0117287318385,46.0587562550722,355594.95482895,0.0,1.0
2021-08-10,48.94,49.0899,48.92,49.04,25975,46.030539741132,46.1715282557866,46.0117287318385,46.1245947875994,27616.8063018402,0.0,1.0
2021-08-11,49.14,49.1636,49.03,49.03,26895,46.2186498340667,46.240846825033,46.1151892829526,46.1151892829526,28594.956900404,0.0,1.0
2021-08-12,49.27,49.27,49.05,49.12,34116,46.3409213944743,46.3409213944743,46.1340002922461,46.1998388247733,36272.3758919569,0.0,1.0
2021-08-13,49.42,49.42,49.27,49.35,43890,46.4820039641754,46.4820039641754,46.3409213944743,46.4161654316482,46664.1627945242,0.0,1.0
2021-08-16,49.75,49.76,49.292,49.3,364632,46.7923856175177,46.8017911221645,46.3616135046972,46.3691379084145,387679.357669012,0.0,1.0
2021-08-17,49.66,49.66,49.36,49.58,53644,46.7077360756971,46.7077360756971,46.425570936295,46.6324920385232,57034.6855536445,0.0,1.0
2021-08-18,48.97,49.55,48.95,49.44,58957,46.0587562550722,46.604275524583,46.0399452457787,46.5008149734689,62683.5052603501,0.0,1.0
2021-08-19,49.2,49.32,48.5,48.63,74887,46.2750828619472,46.387948917708,45.6166975366756,45.7389690970831,79620.3955159155,0.0,1.0
2021-08-20,49.6,49.6525,49.188,49.22,31732,46.6513030478167,46.700681947212,46.2637962563711,46.2938938712406,33737.68999307,0.0,1.0
2021-08-23,49.7052,49.88,49.69,49.72,61935,46.7502489567003,46.9146571779253,46.7359525896373,46.7641691035775,65849.736219614,0.0,1.0
2021-08-24,49.58,49.7184,49.57,49.7,43830,46.6324920385232,46.762664222834,46.6230865338764,46.745358094284,46600.3703641831,0.0,1.0
2021-08-25,49.6,49.64,49.46,49.61,23712,46.6513030478167,46.6889250664036,46.5196259827623,46.6607085524634,25210.7684708079,0.0,1.0
2021-08-26,49.36,49.485,49.33,49.47,60345,46.425570936295,46.5431397443792,46.3973544223548,46.5290314874091,64159.2368155744,0.0,1.0
2021-08-27,49.67,49.67,49.36,49.36,23545,46.7171415803438,46.7171415803438,46.425570936295,46.425570936295,25033.2128730251,0.0,1.0
2021-08-30,49.92,50.0,49.66,49.67,24405,46.9522791965123,47.0275232336861,46.7077360756971,46.7171415803438,25947.5710412477,0.0,1.0
2021-08-31,49.96,49.9663,49.84,49.88,191825,46.9899012150992,46.9958266830266,46.8770351593384,46.9146571779253,203949.7158364,0.0,1.0
2021-09-01,50.04,50.12,49.9,49.98,24553,47.0651452522731,47.140389289447,46.9334681872188,47.0087122243927,26104.9257027558,0.0,1.0
2021-09-02,50.2,50.21,50.0401,50.14,41923,47.2156333266209,47.2250388312676,47.0652393073196,47.1592002987405,44572.834286508,0.0,1.0
2021-09-03,50.21,50.29,49.978,50.11,60752,47.2250388312676,47.3002828684415,47.0068311234633,47.1309837848003,64591.9621347217,0.0,1.0
2021-09-07,49.75,50.1,49.69,50.1,1044310,46.7923856175177,47.1215782801535,46.7359525896373,47.1215782801535,1110317.8821588,0.0,1.0
2021-09-08,49.99,49.99,49.64,49.64,28729,47.0181177290394,47.0181177290394,46.6889250664036,46.6889250664036,30544.8788544973,0.0,1.0
2021-09-09,49.56,50.025,49.56,49.88,25300,46.6136810292297,47.051036995303,46.6136810292297,46.9146571779253,26899.1414605027,0.0,1.0
2021-09-10,49.36,49.74,49.3417,49.71,47895,46.425570936295,46.782980112871,46.4083588627914,46.7547635989308,50922.3075197935,0.0,1.0
2021-09-13,49.37,49.66,49.17,49.63,24677,46.4349764409417,46.7077360756971,46.246866348007,46.6795195617569,26236.7633921275,0.0,1.0
2021-09-14,49.15,49.52,49.13,49.52,18802,46.2280553387135,46.5760590106428,46.20924432942,46.5760590106428,19990.4212545601,0.0,1.0
2021-09-15,49.57,49.6,49.19,49.19,14397,46.6230865338764,46.6513030478167,46.2656773573004,46.2656773573004,15306.9936603501,0.0,1.0
2021-09-16,49.38,49.579,49.15,49.57,22734,46.4443819455884,46.6315514880585,46.2280553387135,46.6230865338764,24170.9518562478,0.0,1.0
2021-09-17,48.88,49.15,48.76,49.15,50851,46.12271368667,46.3774831771651,46.0094828020055,46.3774831771651,53890.9504953601,0.158,1.0
2021-09-20,48.27,48.4499,47.76,48.22,382333,45.5471233562922,45.7168753242184,45.0658920964681,45.4999438210153,405189.451057845,0.0,1.0
2021-09-21,48.21,48.64,48.195,48.53,23837,45.4905079139599,45.896251917341,45.4763540533769,45.7924569397319,25262.0122899825,0.0,1.0
2021-09-22,48.57,48.72,48.312,48.47,22434,45.8302005679534,45.971739173784,45.5867541659248,45.7358414973997,23775.1388057837,0.0,1.0
2021-09-23,48.97,49.1097,48.7,48.7,61589,46.2076368501684,46.339456471732,45.9528673596733,45.9528673596733,65270.8845461983,0.0,1.0
2021-09-24,48.93,49.02,48.76,48.76,35185,46.1698932219469,46.2548163854453,46.0094828020055,46.0094828020055,37288.413073081,0.0,1.0
2021-09-27,48.57,48.8545,48.57,48.8,31326,45.8302005679534,46.0986521236788,45.8302005679534,46.047226430227,33198.7161553883,0.0,1.0
2021-09-28,47.8,48.3,47.72,48.3,48084,45.1036357246896,45.5754310774583,45.0281484682466,45.5754310774583,50958.5350065661,0.0,1.0
2021-09-29,48.06,48.2509,47.925,47.95,53451,45.3489693081293,45.5291007738164,45.2215845628818,45.2451743305202,56646.3824689287,0.0,1.0
2021-09-30,47.52,48.235,47.42,48.11,42057,44.8394303271391,45.5140976815984,44.7450712565854,45.3961488434062,44571.2317355285,0.0,1.0
2021-10-01,48.02,48.1765,47.27,47.68,42354,45.3112256799078,45.4588976253244,44.6035326507548,44.9904048400251,44885.9868494323,0.0,1.0
2021-10-04,47.56,47.9234,47.28,47.89,37444,44.8771739553606,45.2200748177529,44.6129685578101,45.188558888188,39682.4595455008,0.0,1.0
2021-10-05,47.92,48.13,47.53,47.58,39394,45.2168666093541,45.4150206575169,44.8488662341945,44.8960457694714,41749.0335256772,0.0,1.0
2021-10-06,48.21,48.21,47.46,47.53,50652,45.4905079139599,45.4905079139599,44.7828148848069,44.8488662341945,53680.0539712293,0.0,1.0
2021-10-07,48.55,48.8627,48.38,48.38,50966,45.8113287538427,46.1063895674642,45.6509183339013,45.6509183339013,54012.825371114,0.0,1.0
2021-10-08,48.5,48.64,48.425,48.59,29208,45.7641492185658,45.896251917341,45.6933799156505,45.8490723820642,30954.0988784582,0.0,1.0
2021-10-11,48.17,48.67,48.155,48.39,24871,45.4527642857384,45.9245596385072,45.4386104251554,45.6603542409567,26357.8263902401,0.0,1.0
2021-10-12,48.06,48.275,47.96,48.21,21615,45.3489693081293,45.5518413098199,45.2546102375756,45.4905079139599,22907.1777341096,0.0,1.0
2021-10-13,48.35,48.35,47.91,48.15,33124,45.6226106127352,45.6226106127352,45.2074307022987,45.4338924716277,35104.2033432638,0.0,1.0
2021-10-14,49.08,49.08,48.745,48.78,19803,46.3114318277775,46.3114318277775,45.9953289414225,46.0283546161163,20986.853604838,0.0,1.0
2021-10-15,49.3,49.42,49.22,49.27,144188,46.5190217829958,46.6322526676602,46.4435345265528,46.4907140618296,152807.779001887,0.0,1.0
2021-10-18,49.37,49.45,49.095,49.13,162038,46.5850731323834,46.6605603888264,46.3255856883606,46.3586113630544,171724.879281964,0.0,1.0
2021-10-19,49.79,49.8,49.53,49.6,25593,46.9813812287091,46.9908171357645,46.7360476452694,46.802098994657,27122.9886536695,0.0,1.0
2021-10-20,49.94,50.018,49.82,49.82,201542,47.1229198345397,47.1965199095716,47.0096889498752,47.0096889498752,213590.488775754,0.0,1.0
2021-10-21,50.23,50.23,49.88,49.98,29105,47.3965611391456,47.3965611391456,47.0663043922075,47.1606634627612,30844.9413810437,0.0,1.0
2021-10-22,50.29,50.29,50.0499,50.13,20110,47.4531765814778,47.4531765814778,47.2266204530783,47.3022020685918,21312.2065340247,0.0,1.0
2021-10-25,50.24,50.3788,50.12,50.33,44393,47.4059970462009,47.5369674361295,47.2927661615364,47.4909202096993,47046.881385627,0.0,1.0
2021-10-26,50.34,50.47,50.32,50.46,19112,47.5003561167547,47.6230229084746,47.4814843026439,47.6135870014192,20254.5445687857,0.0,1.0
2021-10-27,49.99,50.36,49.99,50.36,196041,47.1700993698166,47.5192279308654,47.1700993698166,47.5192279308654,207760.6305886,0.0,1.0
2021-10-28,50.2352,50.2899,50.09,50.09,51368,47.4014678108144,47.4530822224073,47.2644584403703,47.2644584403703,54438.8575454888,0.0,1.0
2021-10-29,50.54,50.54,50.09,50.09,10869,47.6890742578622,47.6890742578622,47.2644584403703,47.2644584403703,11518.765431045,0.0,1.0
2021-11-01,50.31,50.65,50.1939,50.65,45727,47.4720483955886,47.7928692354713,47.3624975146757,47.7928692354713,48460.6299443733,0.0,1.0
2021-11-02,50.49,50.58,50.3573,50.42,29507,47.6418947225853,47.7268178860837,47.5166802359605,47.5758433731977,31270.9735554186,0.0,1.0
2021-11-03,50.63,50.63,50.24,50.46,28162,47.7739974213605,47.7739974213605,47.4059970462009,47.6135870014192,29845.567399861,0.0,1.0
2021-11-04,50.82,50.8932,50.715,50.73,29801,47.9532796554127,48.022350495058,47.8542026313312,47.8683564919143,31582.5493247374,0.0,1.0
2021-11-05,50.81,51.01,50.7,50.94,20737,47.9438437483573,48.1325618894648,47.8400487707482,48.0665105400771,21976.6895522661,0.0,1.0
2021-11-08,50.94,50.99,50.71,50.99,364510,48.0665105400771,48.113690075354,47.8494846778035,48.113690075354,386300.964879033,0.0,1.0
2021-11-09,50.98,50.98,50.81,50.93,16489,48.1042541682986,48.1042541682986,47.9438437483573,48.0570746330218,17474.7376200663,0.0,1.0
2021-11-10,50.8,50.9758,50.641,50.89,19126,47.9344078413019,48.1002910873354,47.7843769191215,48.0193310048003,20269.3815101818,0.0,1.0
2021-11-11,50.71,50.7878,50.705,50.785,13488,47.8494846778035,47.9228960346944,47.8447667242758,47.9202539807188,14294.3332536512,0.0,1.0
2021-11-12,51.11,51.1867,50.8,50.9,19355,48.2269209600185,48.2992943671332,47.9344078413019,48.0287669118557,20512.0714801615,0.0,1.0
2021-11-15,51.11,51.22,51.01,51.22,16900,48.2269209600185,48.3307159376276,48.1325618894648,48.3307159376276,17910.3078281958,0.0,1.0
2021-11-16,51.28,51.4712,51.12,51.12,14616,48.3873313799599,48.5677459228586,48.2363568670739,48.2363568670739,15489.7668175686,0.0,1.0
2021-11-17,51.2,51.27,51.09,51.27,21887,48.3118441235169,48.3778954729045,48.2080491459078,48.3778954729045,23195.438309806,0.0,1.0
2021-11-18,51.13,51.2,50.98,51.2,10980,48.2457927741293,48.3118441235169,48.1042541682986,48.3118441235169,11636.4011806858,0.0,1.0
2021-11-19,51.09,51.25,51.048,51.19,13614,48.2080491459078,48.3590236587938,48.1684183362752,48.3024082164615,14427.8657262164,0.0,1.0
2021-11-22,50.88,51.271,50.86,51.14,29253,48.0098950977449,48.37883906361,47.9910232836342,48.2552286811846,31001.7890472315,0.0,1.0
2021-11-23,50.92,50.94,50.6463,50.82,14619,48.0476387259664,48.0665105400771,47.7893779498608,47.9532796554127,15492.9461621535,0.0,1.0
2021-11-24,51.06,51.06,50.73,50.84,15954,48.1797414247416,48.1797414247416,47.8683564919143,47.9721514695234,16907.7545024282,0.0,1.0
2021-11-26,50.05,50.7665,50.05,50.51,22933,47.2267148121488,47.9027975526664,47.2267148121488,47.6607665366961,24303.9697884032,0.0,1.0
2021-11-29,50.66,50.8373,50.4489,50.58,35298,47.8023051425267,47.9696037746185,47.6031131445877,47.7268178860837,37408.1683857784,0.0,1.0
2021-11-30,49.5451,50.46,49.5451,50.35,30165,46.750295864923,47.6135870014192,46.750295864923,47.5097920238101,31968.3098010371,0.0,1.0
2021-12-01,49.16,50.352,49.09,50.07,38710,46.3869190842205,47.5116792052211,46.3208677348329,47.2455866262596,41024.1429603231,0.0,1.0
2021-12-02,49.865,50.098,49.3399,49.3399,19281,47.0521505316244,47.2720071660146,46.5566710521467,46.5566710521467,20433.6476470677,0.0,1.0
2021-12-03,49.81,50.15,49.4,50.07,24806,47.0002530428198,47.3210738827026,46.6133808535495,47.2455866262596,26288.9405909009,0.0,1.0
2021-12-06,50.33,50.49,50.0,50.1,41571,47.4909202096993,47.6418947225853,47.179535276872,47.2738943474257,44056.1779127768,0.0,1.0
2021-12-07,51.03,51.1399,50.79,50.89,28655,48.1514337035755,48.2551343221141,47.9249719342465,48.0193310048003,30368.0396933107,0.0,1.0
2021-12-08,51.16,51.16,50.85,51.12,14006,48.2741004952954,48.2741004952954,47.9815873765788,48.2363568670739,14843.3000853083,0.0,1.0
2021-12-09,50.86,51.04,50.86,51.04,31273,47.9910232836342,48.1608696106309,47.9910232836342,48.1608696106309,33142.5477343886,0.0,1.0
2021-12-10,51.37,51.37,51.03,51.03,26593,48.4722545434582,48.4722545434582,48.1514337035755,48.1514337035755,28182.7701819652,0.0,1.0
2021-12-13,51.35,51.5,51.16,51.31,26023,48.4533827293475,48.5949213351781,48.2741004952954,48.415639101126,27578.6947108367,0.0,1.0
2021-12-14,50.9,51.08,50.6604,51.02,16931,48.0287669118557,48.1986132388524,47.8026825788089,48.1419977965202,17943.161055573,0.0,1.0
2021-12-15,51.5,51.56,50.8643,50.91,32509,48.5949213351781,48.6515367775104,47.995080723668,48.038202818911,34452.437703362,0.0,1.0
2021-12-16,51.58,51.915,51.39,51.84,30773,48.6704085916211,48.9865114779762,48.491126357569,48.9157421750608,32612.6569702408,0.0,1.0
2021-12-17,50.83,51.27,50.6908,51.09,24601,48.0910438984211,48.5073346581163,47.9593446398994,48.3370338927865,26002.1145026768,0.136,1.0
2021-12-20,50.3663,50.3685,49.9684,50.28,32514,47.6523302046242,47.6544116584227,47.275870901709,47.5706804488022,34365.7880143096,0.0,1.0
2021-12-21,51.02,51.02,50.52,50.73,27655,48.2708058173804,48.2708058173804,47.7977481359086,47.9964323621268,29230.0506715794,0.0,1.0
2021-12-22,51.43,51.4489,51.0,51.0,31146,48.6587131161873,48.6765946965469,48.2518835101215,48.2518835101215,32919.8755457245,0.0,1.0
2021-12-23,51.69,51.82,51.52,51.52,74164,48.9047031105526,49.0276981077353,48.7438634988522,48.7438634988522,78387.9037427957,0.0,1.0
2021-12-27,52.27,52.28,51.77,51.77,31582,49.4534500210599,49.4629111746893,48.9803923395881,48.9803923395881,33380.7072974081,0.0,1.0
2021-12-28,52.3282,52.4687,52.2903,52.34,35887,49.5085139351832,49.6414431436767,49.4726561629276,49.5196780964659,37930.8923685037,0.0,1.0
2021-12-29,52.57,52.63,52.39,52.41,50253,49.7372846299429,49.7940515517195,49.5669838646131,49.5859061718719,53115.087195765,0.0,1.0
2021-12-30,52.3687,52.72,52.3687,52.61,36039,49.5468316073824,49.8792019343845,49.5468316073824,49.7751292444607,38091.5493094576,0.0,1.0
2021-12-31,52.3139,52.49,52.31,52.36,30449,49.4949844854931,49.6615954009074,49.4912946355776,49.5386004037248,32183.1789151662,0.0,1.0
2022-01-03,52.04,52.375,51.66,52.33,68889,49.2358434875828,49.5527921341689,48.8763196496643,49.5102169428365,72812.4737195602,0.0,1.0
2022-01-04,51.99,52.21,51.8844,52.13,132344,49.1885377194357,49.3966830992832,49.0886279371088,49.3209938702478,139881.461800018,0.0,1.0
2022-01-05,51.25,52.23,51.18,52.23,41773,48.4884123508574,49.4156054065421,48.4221842754514,49.4156054065421,44152.1210162317,0.0,1.0
2022-01-06,51.0033,51.2765,50.93,51.14,35615,48.2550056908192,48.5134844079754,48.1856554347155,48.3843396609336,37643.401000481,0.0,1.0
2022-01-07,50.69,50.905,50.645,50.89,35418,47.958587747609,48.1620025506419,47.9160125562766,48.1478108201977,37435.1811493763,0.0,1.0
2022-01-10,50.42,50.53,49.86,50.42,153097,47.7031365996143,47.8072092895381,47.1733119963659,47.7031365996143,161816.41900802,0.0,1.0
2022-01-11,50.78,50.78,50.1075,50.47,63156,48.043738130274,48.043738130274,47.4074755486944,47.7504423677614,66752.9589663449,0.0,1.0
2022-01-12,50.89,51.0809,50.81,50.86,26674,48.1478108201977,48.3284242429837,48.0721215911623,48.1194273593094,28193.1792302915,0.0,1.0
2022-01-13,50.17,51.0492,50.14,50.98,44123,47.4666077588784,48.2984323859784,47.4382242979901,48.2329612028627,46635.9618796637,0.0,1.0
2022-01-14,50.0323,50.0362,49.655,49.92,33546,47.3363276734011,47.3400175233165,46.9793583469624,47.2300789181425,35456.5640871019,0.0,1.0
2022-01-18,49.54,49.6937,49.39,49.62,64104,46.8705550802239,47.0159730115084,46.7286377757824,46.9462443092594,67754.9509401891,0.0,1.0
2022-01-19,49.37,49.97,49.338,49.69,28536,46.7097154685235,47.2773846862897,46.6794397769093,47.0124723846655,30161.2267569767,0.0,1.0
2022-01-20,48.91,50.0,48.85,49.57,52456,46.2745024015695,47.305768147178,46.2177354797929,46.8989385411122,55443.5558860376,0.0,1.0
2022-01-21,48.43,49.25,48.38,48.89,142611,45.8203670273566,46.5961816249703,45.7730612592094,46.2555800943106,150733.203989319,0.0,1.0
2022-01-24,48.63,48.63,47.05,47.86,94512,46.0095900999453,46.0095900999453,44.5147278264945,45.2810812704788,99894.79475944,0.0,1.0
2022-01-25,47.95,48.42,47.445,48.04,48807,45.3662316531437,45.8109058737272,44.8884433948572,45.4513820358086,51586.7323495851,0.0,1.0
2022-01-26,47.44,48.53,47.1956,48.37,103887,44.8837128180425,45.9149785636509,44.6524822233391,45.76360010558,109803.734374195,0.0,1.0
2022-01-27,47.44,48.22,47.25,47.74,76617,44.8837128180425,45.6216828011384,44.7039508990832,45.1675474269255,80980.6108227951,0.0,1.0
2022-01-28,48.45,48.45,47.0626,47.41,69312,45.8392893346155,45.8392893346155,44.5266488800676,44.8553293571541,73259.5650749778,0.0,1.0
2022-01-31,49.11,49.13,48.41,48.41,36128,46.4637254741582,46.4826477814171,45.8014447200977,45.8014447200977,38185.6181762004,0.0,1.0
2022-02-01,49.26,49.3,48.7789,49.23,30329,46.6056427785997,46.6434873931175,46.1504666774876,46.5772593177114,32056.3444880974,0.0,1.0
2022-02-02,49.85,49.905,49.43,49.52,69172,47.1638508427364,47.2158871876983,46.7664823903001,46.8516327729651,73111.5915767309,0.0,1.0
2022-02-03,49.07,49.5951,49.03,49.49,56740,46.4258808596405,46.9226860367221,46.3880362451227,46.8232493120768,59971.5449323961,0.0,1.0
2022-02-04,49.19,49.5424,48.75,48.93,47751,46.5394147031937,46.872825757095,46.1231239434985,46.2934247088284,50470.5893913791,0.0,1.0
2022-02-07,48.91,49.29,48.87,49.22,38050,46.2745024015695,46.634026239488,46.2366577870517,46.567798164082,40217.0829164201,0.0,1.0
2022-02-08,49.18,49.25,48.6943,48.87,61254,46.5299535495643,46.5961816249703,46.0704253177826,46.2366577870517,64742.6332973034,0.0,1.0
2022-02-09,49.77,49.84,49.67,49.7231,86707,47.088161613701,47.154389689107,46.9935500774066,47.0437888031789,91645.272232169,0.0,1.0
2022-02-10,48.92,49.565,48.8,49.2,64048,46.2839635551989,46.8942079642975,46.1704297116457,46.5488758568231,67695.7615408903,0.0,1.0
2022-02-11,48.24,49.04,48.18,48.84,48693,45.6406051083973,46.3974973987522,45.5838381866207,46.2082743261634,51466.2396438697,0.0,1.0
2022-02-14,48.02,48.23,47.675,48.11,73691,45.4324597285497,45.6311439547679,45.1060499283342,45.5176101112146,77887.9647094327,0.0,1.0
2022-02-15,48.38,48.6081,48.19,48.39,47780,45.7730612592094,45.9888701734968,45.5932993402501,45.7825224128388,50501.2410445874,0.0,1.0
2022-02-16,48.42,48.47,47.96,48.26,25779,45.8109058737272,45.8582116418743,45.3756928067731,45.6595274156562,27247.2057950694,0.0,1.0
2022-02-17,47.65,48.07,47.6,48.03,65045,45.0823970442606,45.4797654966969,45.0350912761134,45.4419208821792,68749.5442391207,0.0,1.0
2022-02-18,47.4,47.74,47.23,47.55,321611,44.8458682035247,45.1675474269255,44.6850285918243,44.9877855079663,339927.891033713,0.0,1.0
2022-02-22,47.11,47.5,46.81,47.2,103997,44.5714947482711,44.9404797398191,44.287660139388,44.656645130936,109919.999265675,0.0,1.0
2022-02-23,46.39,47.335,46.36,47.28,86901,43.8902916869517,44.7843707049334,43.8619082260634,44.7323343599715,91850.3212225972,0.0,1.0
2022-02-24,47.01,47.13,45.34,45.48,82498,44.4768832119767,44.59041705553,42.896870555861,43.0293267066731,87196.5547027287,0.0,1.0
2022-02-25,48.2,48.2,47.16,47.26,41913,45.6027604938796,45.6027604938796,44.6188005164183,44.7134120527126,44300.0945144787,0.0,1.0
2022-02-28,48.02,48.155,47.48,47.48,37550,45.4324597285497,45.5601853025471,44.9215574325602,44.9215574325602,39688.6061369665,0.0,1.0
2022-03-01,47.72,48.13,47.51,47.98,27002,45.1486251196667,45.5365324184735,44.9499408934485,45.394615114032,28539.859997613,0.0,1.0
2022-03-02,48.48,48.58,47.74,47.74,32230,45.8676727955038,45.9622843317981,45.1675474269255,45.1675474269255,34065.61320358,0.0,1.0
2022-03-03,48.41,48.85,48.3,48.74,264795,45.8014447200977,46.2177354797929,45.6973720301739,46.1136627898691,279876.01763084,0.0,1.0
2022-03-04,48.52,48.53,47.95,48.13,87133,45.9055174100215,45.9149785636509,45.3662316531437,45.5365324184735,92095.5344482636,0.0,1.0
2022-03-07,47.5,48.36,47.5,48.36,32210,44.9404797398191,45.7541389519505,44.9404797398191,45.7541389519505,34044.4741324018,0.0,1.0
2022-03-08,46.79,47.7495,46.755,47.42,109374,44.2687378321291,45.1765355228735,44.2356237944261,44.8647905107836,115603.238551919,0.0,1.0
2022-03-09,47.59,47.812,47.3551,47.37,249578,45.025630122484,45.2356677330575,44.8033876237286,44.8174847426364,263792.355324948,0.0,1.0
2022-03-10,47.54,47.64,47.07,47.26,280181,44.9783243543368,45.0729358906312,44.5336501337533,44.7134120527126,296138.305088187,0.0,1.0
2022-03-11,47.15,47.9,47.15,47.9,96429,44.6093393627888,45.3189258849965,44.6093393627888,45.3189258849965,101920.974731865,0.0,1.0
2022-03-14,46.96,47.595,46.89,47.21,41985,44.4295774438296,45.0303606992987,44.3633493684235,44.6661062845654,44376.19517072,0.0,1.0
2022-03-15,47.78,47.8668,47.21,47.21,22135,45.2053920414433,45.2875148549468,44.6661062845654,44.6661062845654,23395.6670264115,0.0,1.0
2022-03-16,48.42,48.51,47.66,48.14,147526,45.8109058737272,45.8960562563921,45.09185819789,45.545993572103,155928.130731348,0.0,1.0
2022-03-17,48.98,48.9999,48.32,48.32,26570,46.3407304769755,46.3595581726981,45.7162943374328,45.7162943374328,28083.2560601651,0.0,1.0
2022-03-18,49.3,49.3309,48.72,48.77,288371,46.7958119665514,46.8251424044777,46.245273002239,46.2927332577832,303802.620417438,0.161,1.0
2022-03-21,49.19,49.48,48.9749,49.29,20216,46.6913994043542,46.9666688865104,46.4872253850032,46.7863199154426,21297.8204270156,0.0,1.0
2022-03-22,49.49,49.57,49.31,49.37,39913,46.9761609376192,47.0520973464899,46.8053040176602,46.8622563243132,42048.8675654667,0.0,1.0
2022-03-23,48.97,49.4,48.97,49.4,21306,46.4825742799599,46.8907324776397,46.4825742799599,46.8907324776397,22446.1496843092,0.0,1.0
2022-03-24,49.48,49.48,49.08,49.08,19128,46.9666688865104,46.9666688865104,46.586986842157,46.586986842157,20151.5981958822,0.0,1.0
2022-03-25,49.86,49.87,49.48,49.54,20101,47.3273668286461,47.3368588797549,46.9666688865104,47.0236211931634,21176.6664228057,0.0,1.0
2022-03-28,50.13,50.14,49.69,49.72,43046,47.5836522085846,47.5931442596935,47.1660019597959,47.1944781131224,45349.5240453757,0.0,1.0
2022-03-29,50.69,50.7633,50.31,50.4,53352,48.1152070706793,48.1847838053071,47.7545091285436,47.8399375885231,56207.0298487405,0.0,1.0
2022-03-30,50.58,50.6789,50.4,50.55,38922,48.0107945084821,48.1046708939485,47.8399375885231,47.9823183551556,41004.8361031016,0.0,1.0
2022-03-31,50.0,50.64,50.0,50.64,43740,47.4602555441698,48.0677468151351,47.4602555441698,48.0677468151351,46080.6621229552,0.0,1.0
2022-04-01,50.27,50.27,49.84,50.14,121438,47.7165409241083,47.7165409241083,47.3083827264284,47.5931442596935,127936.521419466,0.0,1.0
2022-04-04,50.39,50.39,50.17,50.31,16500,47.8304455374143,47.8304455374143,47.62162041302,47.7545091285436,17382.9658214166,0.0,1.0
2022-04-05,50.23,50.68,50.15,50.29,202624,47.6785727196729,48.1057150195705,47.6026363108023,47.735525026326,213467.034339316,0.0,1.0
2022-04-06,50.14,50.2704,49.89,49.89,32274,47.5931442596935,47.7169206061526,47.3558429819726,47.3558429819726,34001.0811466908,0.0,1.0
2022-04-07,50.44,50.5294,49.99,50.03,36761,47.8779057929585,47.9627647298714,47.4507634930609,47.4887316974963,38728.194337036,0.0,1.0
2022-04-08,50.35,50.61,50.2449,50.38,31411,47.792477332979,48.0392706618086,47.6927158758251,47.8209534863055,33091.8993585767,0.0,1.0
2022-04-11,49.7,50.19,49.66,50.19,40493,47.1754940109048,47.6406045152376,47.1375258064694,47.6406045152376,42659.9051519164,0.0,1.0
2022-04-12,49.5,50.0882,49.3201,49.94,57374,46.9856529887281,47.5439754349497,46.8148909892802,47.4033032375168,60444.2594568457,0.0,1.0
2022-04-13,49.83,49.9,49.44,49.53,87363,47.2988906753196,47.3653350330814,46.9287006820751,47.0141291420546,92038.0632155404,0.0,1.0
2022-04-14,49.48,49.99,49.48,49.9,51581,46.9666688865104,47.4507634930609,46.9666688865104,47.3653350330814,54341.2581839084,0.0,1.0
2022-04-18,49.29,49.59,49.0,49.35,36012,46.7863199154426,47.0710814487076,46.5110504332864,46.8432722220956,37939.1130400517,0.0,1.0
2022-04-19,49.99,50.0189,49.22,49.22,18416,47.4507634930609,47.4781955207655,46.7198755576807,46.7198755576807,19401.4968828611,0.0,1.0
2022-04-20,50.29,50.49,50.18,50.18,28596,47.735525026326,47.9253660485026,47.6311124641288,47.6311124641288,30126.260038135,0.0,1.0
2022-04-21,49.82,50.6583,49.76,50.65,40560,47.2893986242108,48.0851172686643,47.2324463175578,48.077238866244,42730.4905282822,0.0,1.0
2022-04-22,48.56,49.63,48.4893,49.63,37804,46.0934001844977,47.1090496531429,46.0262913831582,47.1090496531429,39827.0084795656,0.0,1.0
2022-04-25,48.77,48.795,47.83,48.24,27109,46.2927332577832,46.3164633855553,45.4004804535528,45.789654549015,28559.6860880474,0.0,1.0
2022-04-26,47.73,48.5627,47.69,48.5,25453,45.3055599424645,46.0959630382971,45.2675917380291,46.0364478778447,26815.0684274252,0.0,1.0
2022-04-27,47.98,48.5,47.83,47.83,37762,45.5428612201853,46.0364478778447,45.4004804535528,45.4004804535528,39782.760930202,0.0,1.0
2022-04-28,48.75,48.965,48.0,48.36,31008,46.2737491555655,46.4778282544055,45.561845322403,45.903559162321,32667.3335873022,0.0,1.0
2022-04-29,47.02,48.32,46.88,48.32,31585,44.6316243137373,45.8655909578857,44.4987355982136,45.8655909578857,33275.2106345117,0.0,1.0
2022-05-02,46.91,47.335,46.22,46.9,80684,44.5272117515401,44.9306239236655,43.8722602250305,44.5177197004312,85001.649353647,0.0,1.0
2022-05-03,47.09,47.34,46.9,46.92,48378,44.6980686714991,44.9353699492199,44.5177197004312,44.5367038026489,50966.8557883934,0.0,1.0
2022-05-04,48.08,48.1776,46.815,47.09,25439,45.6377817312737,45.7304241500959,44.4370372660062,44.6980686714991,26800.319244304,0.0,1.0
2022-05-05,46.69,47.8,46.3294,47.8,81785,44.3183866271457,45.3720043002263,43.9761032641612,45.3720043002263,86161.5672548216,0.0,1.0
2022-05-06,46.45,46.69,46.0386,46.46,33319,44.0905774005337,44.3183866271457,43.7000744179163,44.1000694516426,35102.0023153806,0.0,1.0
2022-05-09,45.4,45.97,45.2284,45.87,62792,43.0939120341062,43.6349589473097,42.9310284370786,43.5400384362214,66152.1933247508,0.0,1.0
2022-05-10,45.31,45.98,45.0,45.88,85327,43.0084835741267,43.6444509984185,42.7142299897528,43.5495304873302,89893.1105844855,0.0,1.0
2022-05-11,44.93,45.7964,44.885,45.23,39901,42.647785631991,43.4701769400603,42.6050714020012,42.932547165256,42036.2254085056,0.0,1.0
2022-05-12,44.99,45.05,44.36,44.66,59484,42.704737938644,42.761690245297,42.1067387187874,42.3915002520524,62667.1720558268,0.0,1.0
2022-05-13,45.8,45.8654,45.35,45.45,64822,43.4735940784595,43.5356720927113,43.046451778562,43.1413722896503,68290.8248773252,0.0,1.0
2022-05-16,45.82,46.11,45.49,45.73,27212,43.4925781806772,43.7678476628334,43.1793404940857,43.4071497206977,28668.1979352962,0.0,1.0
2022-05-17,46.38,46.41,46.02,46.41,23193,44.0241330427719,44.0526091960984,43.6824192028539,44.0526091960984,24434.1288664312,0.0,1.0
2022-05-18,44.93,46.07,44.84,46.07,15453,42.647785631991,43.729879458398,42.5623571720115,43.729879458398,16279.9376265667,0.0,1.0
2022-05-19,44.69,45.14,44.48,44.64,35685,42.4199764053789,42.8471187052765,42.2206433320934,42.3725161498348,37594.6142628637,0.0,1.0
2022-05-20,44.9,45.055,44.0729,45.05,77238,42.6193094786645,42.7664362708514,41.8342219314528,42.761690245297,81371.2432796711,0.0,1.0
2022-05-23,45.56,45.65,45.0893,45.18,133742,43.2457848518475,43.331213311827,42.7989940061547,42.8850869097118,140898.946356842,0.0,1.0
2022-05-24,45.57,45.715,44.8744,45.31,67740,43.2552769029563,43.3929116440344,42.5950098278258,43.0084835741267,71364.9760450158,0.0,1.0
2022-05-25,45.82,46.02,45.47,45.47,58181,43.4925781806772,43.6824192028539,43.160356391868,43.160356391868,61294.444512475,0.0,1.0
2022-05-26,46.4834,46.66,46.1,46.1,21328,44.1222808512372,44.2899104738192,43.7583556117245,43.7583556117245,22469.3269720711,0.0,1.0
2022-05-27,47.38,47.38,46.71,46.71,20164,44.9733381536553,44.9733381536553,44.3373707293634,44.3373707293634,21243.0377468511,0.0,1.0
2022-05-31,47.11,47.42,46.76,47.19,14088,44.7170527737168,45.0113063580906,44.3848309849076,44.7929891825874,14841.8922722495,0.0,1.0
2022-06-01,46.8237,47.32,46.57,47.32,32234,44.4452953504709,44.9163858470023,44.2044820138397,44.9163858470023,33958.9406234874,0.0,1.0
2022-06-02,47.41,47.44,46.4733,46.73,19018,45.0018143069818,45.0302904603083,44.1126938796173,44.3563548315811,20035.7117570728,0.0,1.0
2022-06-03,46.94,47.2126,46.8918,47.14,28600,44.5556879048666,44.8144412180934,44.509936218522,44.7455289270433,30130.4740904554,0.0,1.0
2022-06-06,47.1,47.54,46.99,47.37,125171,44.7075607226079,45.1252109713966,44.6031481604108,44.9638461025464,131869.285747426,0.0,1.0
2022-06-07,47.43,47.52,46.772,46.79,35298,45.0207984091995,45.106226869179,44.3962214462382,44.4133071382341,37186.9047008704,0.0,1.0
2022-06-08,46.94,47.36,46.85,47.25,10679,44.5556879048666,44.9543540514376,44.4702594448871,44.8499414892404,11250.4661822368,0.0,1.0
2022-06-09,46.0622,46.9022,46.0622,46.865,14500,43.7224756585331,44.5198079516752,43.7224756585331,44.4844975215503,15275.9396612449,0.0,1.0
2022-06-10,45.13,45.4567,45.0,45.42,25642,42.8376266541676,43.1477319638932,42.7142299897528,43.1128961363238,27014.1823995615,0.0,1.0
2022-06-13,43.64,44.27,43.58,44.08,77314,41.4233110389514,42.0213102588079,41.3663587322984,41.8409612877401,81451.3102737576,0.0,1.0
2022-06-14,43.55,44.0,43.229,43.98,148781,41.3378825789719,41.7650248788694,41.0331877383783,41.7460407766517,156742.729568253,0.0,1.0
2022-06-15,43.88,44.29,43.4299,43.81,58836,41.6511202655634,42.0402943610256,41.2238830451548,41.5846759078016,61984.4955799313,0.0,1.0
2022-06-16,42.69,43.16,42.6,43.16,39049,40.5215661836122,40.9676925857273,40.4361377236326,40.9676925857273,41138.6322642724,0.0,1.0
2022-06-17,42.69,42.87,42.33,42.58,51050,40.6819818473514,40.8535151509945,40.3389152400653,40.5771559395696,53569.7721949081,0.169,1.0
2022-06-21,43.62,43.79,43.1582,43.2,60222,41.5682372495074,41.7302409251703,41.1281590293831,41.1679928743402,63194.4920885749,0.0,1.0
2022-06-22,43.77,44.18,43.25,43.25,42322,41.71118166921,42.101896416397,41.215641014241,41.215641014241,44410.9676558843,0.0,1.0
2022-06-23,44.34,44.39,43.8866,43.99,63931,42.2543704640797,42.3020186039806,41.8222971314588,41.9208334847737,67086.5642740973,0.0,1.0
2022-06-24,45.49,45.54,44.61,44.61,45053,43.3502776817994,43.3979258217003,42.5116704195443,42.5116704195443,47276.7668305033,0.0,1.0
2022-06-27,45.49,45.6535,45.3872,45.63,968623,43.3502776817994,43.5060870992752,43.2523131061633,43.4836924735218,1016433.17243386,0.0,1.0
2022-06-28,44.72,45.83,44.66,45.64,52272,42.6164963273262,43.6742850331253,42.5593185594452,43.493222101502,54852.0887790839,0.0,1.0
2022-06-29,44.78,44.89,44.59,44.71,15556,42.6736740952073,42.7785000029891,42.492611163584,42.6069666993461,16323.8271550243,0.0,1.0
2022-06-30,44.61,44.87,44.19,44.41,27664,42.5116704195443,42.7594407470288,42.1114260443771,42.3210778599409,29029.4647992152,0.0,1.0
2022-07-01,45.14,45.22,44.43,44.65,28688,43.0167407024934,43.0929777263348,42.3401371159013,42.549788931465,30104.0083198339,0.0,1.0
2022-07-05,45.09,45.11,44.24,44.68,551799,42.9690925625926,42.9881518185529,42.159074184278,42.5783778154055,579035.195443252,0.0,1.0
2022-07-06,45.39,45.6201,45.04,45.12,79291,43.2549814019977,43.4742581418215,42.9214444226917,42.9976814465331,83204.7170833781,0.0,1.0
2022-07-07,45.67,45.7585,45.51,45.53,51281,43.5218109854425,43.606148193067,43.3693369377598,43.3883961937201,53812.1741023913,0.0,1.0
2022-07-08,45.56,45.7354,45.44,45.56,49021,43.4169850776606,43.5841347524328,43.3026295418986,43.4169850776606,51440.6229729008,0.0,1.0
2022-07-11,45.29,45.515,45.25,45.4,484517,43.159685122196,43.3741017517499,43.1215666102753,43.2645110299779,508432.229472287,0.0,1.0
2022-07-12,44.86,45.5219,44.6105,45.24,24509,42.7499111190486,43.3806771950562,42.5121469009434,43.1120369822951,25718.7374480901,0.0,1.0
2022-07-13,44.66,44.93,44.375,44.44,48436,42.5593185594452,42.8166185149098,42.2877241620103,42.3496667438814,50826.7480123911,0.0,1.0
2022-07-14,44.51,44.5527,43.8757,44.14,48613,42.4163741397426,42.457065651218,41.8119098369604,42.0637779044763,51012.4845389043,0.0,1.0
2022-07-15,45.13,45.195,44.88,44.98,110082,43.0072110745133,43.0691536563844,42.768970375009,42.8642666548107,115515.527184326,0.0,1.0
2022-07-18,44.68,45.54,44.59,45.34,25284,42.5783778154055,43.3979258217003,42.492611163584,43.2073332620969,26531.9906009022,0.0,1.0
2022-07-19,45.724,45.78,45.05,45.08,29339,43.5732709765354,43.6266368932244,42.9309740506719,42.9595629346124,30787.140968196,0.0,1.0
2022-07-20,45.8,45.98,45.545,45.71,28132,43.6456961491847,43.8172294528278,43.4026906356904,43.5599294973632,29520.564767623,0.0,1.0
2022-07-21,46.14,46.165,45.48,45.68,23860,43.9697035005106,43.993527570461,43.3407480538192,43.5313406134227,25037.7035175417,0.0,1.0
2022-07-22,45.93,46.24,45.6676,46.2,18680,43.769581312927,44.0649997803123,43.5195238747273,44.0268812683916,19602.0243800368,0.0,1.0
2022-07-25,45.9,46.0,45.6816,46.0,32077,43.7409924289864,43.8362887087882,43.5328653538995,43.8362887087882,33660.2856551629,0.0,1.0
2022-07-26,45.65,45.79,45.5693,45.71,27170,43.5027517294822,43.6361665212046,43.4258476316822,43.5599294973632,28511.0814992292,0.0,1.0
2022-07-27,46.39,46.5834,45.93,46.08,15397,44.2079442000148,44.3922472051514,43.769581312927,43.9125257326295,16156.9790888345,0.0,1.0
2022-07-28,47.07,47.1878,46.23,46.44,26423,44.8559589026665,44.9682179202729,44.0554701523321,44.2555923399157,27727.2103958091,0.0,1.0
2022-07-29,47.53,47.6581,47.15,47.17,20000,45.2943217897544,45.4163963241804,44.9321959265079,44.9512551824682,20987.1781370844,0.0,1.0
2022-08-01,47.45,47.64,47.3,47.35,403134,45.218084765913,45.3991476975363,45.0751403462104,45.1227884861113,423032.25355577,0.0,1.0
2022-08-02,47.16,47.55,47.09,47.34,18159,44.941725554488,45.3133810457147,44.8750181586268,45.1132588581311,19055.3083895658,0.0,1.0
2022-08-03,47.62,47.7219,47.22,47.36,13396,45.3800884415759,45.4771953506939,44.9989033223691,45.1323181140915,14057.2119162192,0.0,1.0
2022-08-04,47.52,47.634,47.44,47.5841,13371,45.2847921617742,45.3934299207482,45.2085551379328,45.3458770771271,14030.9779435478,0.0,1.0
2022-08-05,47.49,47.53,47.01,47.08,18520,45.2562032778337,45.2943217897544,44.7987811347855,44.8654885306467,19434.1269549402,0.0,1.0
2022-08-08,47.49,47.855,47.4301,47.65,54863,45.2562032778337,45.6040346991099,45.1991208062325,45.4086773255164,57570.9777067432,0.0,1.0
2022-08-09,47.5,47.58,47.4,47.43,19352,45.2657329058139,45.3419699296552,45.1704366260121,45.1990255099527,20307.1935654429,0.0,1.0
2022-08-10,48.07,48.2041,47.94,48.11,36310,45.8089217006836,45.9367140118977,45.6850365369414,45.8470402126043,38102.2219078768,0.0,1.0
2022-08-11,48.01,48.4238,47.97,48.37,27695,45.7517439328026,46.1460799386221,45.7136254208819,46.0948105400888,29061.9949253277,0.0,1.0
2022-08-12,48.63,48.66,48.1801,48.24,32435,46.3425808675732,46.3711697515137,45.9138429047453,45.9709253763465,34035.9561438167,0.0,1.0
2022-08-15,48.98,49.0,48.5,48.53,54147,46.6761178468792,46.6951771028396,46.218695703831,46.2472845877715,56819.6367294356,0.0,1.0
2022-08-16,49.11,49.299,48.79,48.79,44276,46.8000030106215,46.9801129794467,46.495054915256,46.495054915256,46461.4149598775,0.0,1.0
2022-08-17,48.95,49.13,48.76,48.79,24796,46.6475289629387,46.8190622665818,46.4664660313154,46.495054915256,26019.9034543573,0.0,1.0
2022-08-18,48.98,49.058,48.7858,48.83,19471,46.6761178468792,46.7504489451246,46.4910524715043,46.5331734271766,20432.0672753586,0.0,1.0
2022-08-19,48.62,48.9,48.5815,48.87,34246,46.3330512395931,46.5998808230379,46.2963621718694,46.5712919390973,35936.3451241296,0.0,1.0
2022-08-22,47.82,48.1845,47.69,48.18,32767,45.5706810011793,45.9180359410566,45.4467958374371,45.9137476084655,34384.3433008923,0.0,1.0
2022-08-23,47.48,47.76,47.48,47.65,14117,45.2466736498535,45.5135032332983,45.2466736498535,45.4086773255164,14813.7996880611,0.0,1.0
2022-08-24,47.49,47.64,47.36,47.41,21290,45.2562032778337,45.3991476975363,45.1323181140915,45.1799662539923,22340.8511269264,0.0,1.0
2022-08-25,47.98,47.98,47.545,47.62,103555,45.7231550488621,45.7231550488621,45.3086162317246,45.3800884415759,108666.361599289,0.0,1.0
2022-08-26,46.7,47.99,46.6799,47.99,113371,44.5033626674002,45.7326846768423,44.48420811516,45.7326846768423,118966.86862897,0.0,1.0
2022-08-29,46.4,46.69,46.26,46.4,20238,44.217473827995,44.49383303942,44.0840590362726,44.217473827995,21236.9255569157,0.0,1.0
2022-08-30,45.95,46.37,45.85,46.34,23533,43.7886405688873,44.1888849440545,43.6933442890856,44.160296060114,24694.5631550004,0.0,1.0
2022-08-31,45.63,46.11,45.6,46.11,11987,43.4836924735218,43.94111461657,43.4551035895813,43.94111461657,12578.6652164616,0.0,1.0
2022-09-01,45.91,45.9807,45.3348,45.46,21751,43.7505220569666,43.8178965267864,43.2023778555472,43.3216887978589,22824.6055829862,0.0,1.0
2022-09-02,45.43,46.3487,45.2165,46.12,31038,43.2930999139184,44.1685868364567,43.0896423565417,43.9506442445502,32570.0017509413,0.0,1.0
2022-09-06,45.33,45.67,45.15,45.49,421584,43.1978036341167,43.5218109854425,43.0262703304736,43.3502776817994,442392.92538723,0.0,1.0
2022-09-07,46.01,46.055,45.26,45.26,18917,43.8458183367683,43.8887016626791,43.1310962382555,43.1310962382555,19850.7224409613,0.0,1.0
2022-09-08,46.16,46.2553,45.79,45.79,22232,43.9887627564709,44.0795801111219,43.6361665212046,43.6361665212046,23329.3472171831,0.0,1.0
2022-09-09,46.75,46.78,46.35,46.4,22207,44.551010807301,44.5795996912415,44.1698256880942,44.217473827995,23303.1132445117,0.0,1.0
2022-09-12,47.04,47.165,46.91,46.97,23308,44.827370018726,44.9464903684781,44.7034848549837,44.7606626228648,24458.4574009582,0.0,1.0
2022-09-13,45.41,46.35,45.31,46.25,17118,43.2740406579581,44.1698256880942,43.1787443781563,44.0745294082924,17962.9257675305,0.0,1.0
2022-09-14,45.54,45.6677,45.18,45.52,45035,43.3979258217003,43.5196191710071,43.0548592144141,43.3788665657399,47257.8783701798,0.0,1.0
2022-09-15,45.02,45.4497,44.9314,45.41,33345,42.9023851667314,43.3118732810393,42.8179526628271,43.2740406579581,34990.872749054,0.0,1.0
2022-09-16,44.65,44.7422,44.38,44.51,53576,42.717510383916,42.8057198902407,42.4591962113817,42.5835697018612,55999.7148359259,0.176,1.0
2022-09-19,44.9,44.905,44.37,44.37,25660,42.9566901732997,42.9614737690873,42.4496290198064,42.4496290198064,26820.8280328852,0.0,1.0
2022-09-20,44.54,44.6119,44.21,44.59,26316,42.6122712765873,42.681059384014,42.2965539546009,42.660107234464,27506.5046965474,0.0,1.0
2022-09-21,43.9,44.8999,43.89,44.76,30645,41.9999710157652,42.9565945013839,41.9904038241898,42.8227494912448,32031.3435334281,0.0,1.0
2022-09-22,43.73,44.02,43.59,43.82,69264,41.8373287589843,42.1147773146693,41.7033880769295,41.9234334831624,72397.421390092,0.0,1.0
2022-09-23,43.16,43.32,42.72,43.32,69635,41.2919988391896,41.4450739043951,40.8710424098744,41.4450739043951,72785.2049910351,0.0,1.0
2022-09-26,42.81,43.25,42.62,42.99,83201,40.9571471340525,41.3781035633677,40.775370494121,41.1293565824088,86964.9147764647,0.0,1.0
2022-09-27,42.61,43.1762,42.34,43.08,181486,40.7658033025456,41.3074976895417,40.5074891300113,41.2154613065869,189696.211861894,0.0,1.0
2022-09-28,43.28,43.42,42.5316,42.69,177462,41.4068051380938,41.5407458201486,40.6907965205949,40.8423408351484,185490.170864063,0.0,1.0
2022-09-29,42.52,42.88,42.25,42.88,54760,40.6796985783675,41.02411747508,40.4213844058332,41.02411747508,57237.2775947309,0.0,1.0
2022-09-30,41.99,42.795,41.95,42.5,71618,40.1726374248742,40.9427963466895,40.1343686585729,40.6605641952168,74857.9135642702,0.0,1.0
2022-10-03,43.12,43.24,42.2717,42.41,94052,41.2537300728882,41.3685363717924,40.4421452115517,40.5744594710387,98306.8011749384,0.0,1.0
2022-10-04,44.05,44.095,43.52,43.52,55354,42.1434788893953,42.1865312514844,41.6364177359021,41.6364177359021,57858.1494517665,0.0,1.0
2022-10-05,44.05,44.3199,43.54,43.67,21443,42.1434788893953,42.4016973900139,41.6555521190527,41.7799256095322,22413.055943459,0.0,1.0
2022-10-06,43.52,44.09,43.485,43.88,14106,41.6364177359021,42.1817476556967,41.6029325653883,41.9808366326145,14744.1387463709,0.0,1.0
2022-10-07,42.59,43.2,42.4081,43.14,48680,40.7466689193949,41.330267605491,40.5726417046394,41.2728644560389,50882.2255900566,0.0,1.0
2022-10-10,42.49,42.72,42.2,42.72,76942,40.6509970036415,40.8710424098744,40.3735484479565,40.8710424098744,80422.7650236264,0.0,1.0
2022-10-11,42.36,42.82,42.2104,42.3,64498,40.526623513162,40.9667143256279,40.3834983271949,40.4692203637099,67415.8131903753,0.0,1.0
2022-10-12,42.19,42.52,42.18,42.41,36070,40.3639812563811,40.6796985783675,40.3544140648058,40.5744594710387,37701.7641132568,0.0,1.0
2022-10-13,43.22,43.42,41.37,41.56,63684,41.3494019886417,41.5407458201486,39.5794715472028,39.7612481871344,66564.9887936968,0.0,1.0
2022-10-14,42.5,43.65,42.41,43.57,54315,40.6605641952168,41.7607912263815,40.5744594710387,41.6842536937788,56772.1463213625,0.0,1.0
2022-10-17,43.35,43.45,43.02,43.02,87637,41.4737754791212,41.5694473948746,41.1580581571348,41.1580581571348,91601.594166717,0.0,1.0
2022-10-18,43.85,44.01,43.54,44.01,17274,41.9521350578884,42.105210123094,41.6555521190527,42.105210123094,18055.4553172276,0.0,1.0
2022-10-19,43.53,43.7986,43.215,43.64,18722,41.6459849274774,41.9029596931912,41.344618392854,41.7512240348062,19568.9611236039,0.0,1.0
2022-10-20,43.21,43.63,43.1,43.4696,53135,41.3398347970663,41.7416568432308,41.2345956897376,41.5881990903623,55538.7645178237,0.0,1.0
2022-10-21,44.01,44.06,43.11,43.22,31321,42.105210123094,42.1530460809707,41.2441628813129,41.3494019886417,32737.9249734215,0.0,1.0
2022-10-24,44.56,44.69,44.12,44.28,43762,42.6314056597379,42.7557791502174,42.2104492304228,42.3635242956283,45741.741090223,0.0,1.0
2022-10-25,44.99,45.05,44.545,44.56,42086,43.0427948974778,43.1001980469298,42.6170548723749,42.6314056597379,43989.9208336713,0.0,1.0
2022-10-26,44.81,45.2513,44.71,44.77,27574,42.8705854491216,43.2927856133416,42.7749135333681,42.8323166828202,28821.4151277777,0.0,1.0
2022-10-27,44.8,45.205,44.7478,44.99,41665,42.8610182575462,43.2484895163477,42.8110775175229,43.0427948974778,43549.8752919003,0.0,1.0
2022-10-28,46.09,46.13,44.92,44.92,29009,44.0951859707657,44.1334547370671,42.9758245564504,42.9758245564504,30321.3328295389,0.0,1.0
2022-10-31,45.87,46.0799,45.78,45.87,11468,43.8847077561081,44.0855231072747,43.79860303193,43.8847077561081,11986.7987482902,0.0,1.0
2022-11-01,45.67,46.15,45.5445,46.15,25285,43.6933639246013,44.1525891202178,43.5732956703307,44.1525891202178,26428.8634766758,0.0,1.0
2022-11-02,44.88,46.08,44.88,45.56,13615,42.937555790149,44.0856187791904,42.937555790149,43.5881248172725,14230.9264874408,0.0,1.0
2022-11-03,44.41,44.6797,44.23,44.4018,34699,42.4878977861078,42.7459249428948,42.3156883377515,42.480052689016,36268.7416957554,0.0,1.0
2022-11-04,44.85,45.01,44.26,45.01,24884,42.9088542154229,43.0619292806285,42.3443899124776,43.0619292806285,26009.722711236,0.0,1.0
2022-11-07,45.27,45.3466,44.9,44.97,40810,43.3106762615874,43.3839609490546,42.9566901732997,43.0236605143271,42656.196103743,0.0,1.0
2022-11-08,45.56,45.8254,45.14,45.39,26192,43.5881248172725,43.8420380816821,43.186302771108,43.4254825604916,27376.8950832942,0.0,1.0
2022-11-09,44.93,45.55,44.8371,45.35,29277,42.9853917480257,43.5785576256971,42.8965125382908,43.3872137941902,30601.4568323765,0.0,1.0
2022-11-10,46.6631,46.7,45.98,46.26,62442,44.6434817199488,44.6787846568618,43.9899468634369,44.2578282275466,65266.8021835314,0.0,1.0
2022-11-11,46.57,46.79,46.2733,46.79,17395,44.5544111663823,44.7648893810399,44.2705525923418,44.7648893810399,18181.9292140311,0.0,1.0
2022-11-14,46.46,46.93,46.43,46.52,405625,44.4491720590535,44.8988300630947,44.4204704843275,44.5065752085056,423974.994966448,0.0,1.0
2022-11-15,46.71,47.01,46.38,46.87,25568,44.6883518484371,44.9753675956975,44.3726345264508,44.8414269136427,26724.6660617619,0.0,1.0
2022-11-16,46.74,46.85,46.55,46.55,112597,44.7170534231632,44.822292530492,44.5352767832316,44.5352767832316,117690.755028011,0.0,1.0
2022-11-17,46.73,46.75,46.27,46.27,19584,44.7074862315878,44.7266206147385,44.267395419122,44.267395419122,20469.9569834772,0.0,1.0
2022-11-18,47.01,47.09,46.73,47.09,13735,44.9753675956975,45.0519051283003,44.7074862315878,45.0519051283003,14356.3551454278,0.0,1.0
2022-11-21,47.06,47.132,46.9,46.94,410004,45.0232035535742,45.0920873329167,44.8701284883687,44.9083972546701,428552.095744157,0.0,1.0
2022-11-22,47.53,47.57,47.15,47.15,18528,45.4728615576154,45.5111303239168,45.1093082777523,45.1093082777523,19366.1847931916,0.0,1.0
2022-11-23,47.7,47.79,47.5,47.58,70438,45.6355038143963,45.7216085385744,45.4441599828894,45.5206975154922,73624.5317607314,0.0,1.0
2022-11-25,47.7692,47.8497,47.7373,47.75,8372,45.7017087800977,45.7787246722792,45.6711894389723,45.683339772273,8750.73937222583,0.0,1.0
2022-11-28,47.1822,47.674,47.0601,47.49,16327,45.1401146346249,45.6106291163004,45.02329922549,45.4345927913141,17065.6141579469,0.0,1.0
2022-11-29,47.05,47.22,46.84,47.08,20187,45.0136363619989,45.1762786187797,44.8127253389166,45.0423379367249,21100.2359898618,0.0,1.0
2022-11-30,48.2,48.2,46.905,47.04,52441,46.1138633931636,46.1138633931636,44.8749120841564,45.0040691704235,54813.3687791322,0.0,1.0
2022-12-01,48.35,48.4571,48.0999,48.38,39827,46.2573712667937,46.3598358885657,46.0180958054944,46.2860728415198,41628.7263470662,0.0,1.0
2022-12-02,48.38,48.4783,47.955,47.965,75384,46.2860728415198,46.3801183347054,45.8794671995676,45.889034391143,78794.2829474286,0.0,1.0
2022-12-05,47.8,48.11,47.65,48.11,23938,45.7311757301498,46.0277586689855,45.5876678565196,46.0277586689855,25020.9267907718,0.0,1.0
2022-12-06,47.25,47.81,47.025,47.81,22606,45.2049801935058,45.7407429217251,44.9897183830605,45.7407429217251,23628.6686871162,0.0,1.0
2022-12-07,47.16,47.3978,47.0528,47.25,29477,45.1188754693277,45.3463832849894,45.01631517564,45.2049801935058,30810.5045956881,0.0,1.0
2022-12-08,47.43,47.5539,47.2843,47.37,12927,45.377189641862,45.4957271454805,45.2377956606092,45.3197864924099,13511.8021816487,0.0,1.0
2022-12-09,47.04,47.47,47.0,47.41,13879,45.0040691704235,45.4154584081634,44.9658004041222,45.3580552587113,14506.8695350122,0.0,1.0
2022-12-12,47.62,47.6207,47.11,47.11,13086,45.5589662817936,45.5596359852038,45.0710395114509,45.0710395114509,13677.9951534815,0.0,1.0
2022-12-13,47.87,48.68,47.6152,48.68,28564,45.7981460711772,46.5730885887801,45.5543740298374,46.5730885887801,29856.2015561704,0.0,1.0
2022-12-14,47.71,48.2519,47.33,47.84,17239,45.6450710059717,46.1635171174396,45.2815177261085,45.7694444964512,18018.871958648,0.0,1.0
2022-12-15,46.69,47.33,46.5232,47.33,19355,44.6692174652865,45.2815177261085,44.5096367098097,45.2815177261085,20230.5972944853,0.0,1.0
2022-12-16,45.96,46.155,45.739,46.08,21749,44.1449353669575,44.3322343747155,43.9326631581652,44.2601962948086,22643.2326084724,0.182,1.0
2022-12-19,45.71,46.063,45.51,46.06,14278,43.9048084339345,44.243867663363,43.7127068875161,44.2409861401668,14865.0547236089,0.0,1.0
2022-12-20,45.8,45.94,45.47,45.58,23220,43.9912541298228,44.1257252123157,43.6742865782324,43.7799424287625,24174.7142934723,0.0,1.0
2022-12-21,46.45,46.5,46.03,46.07,22721,44.6155841556827,44.6636095422873,44.212170908204,44.2505912174877,23655.1973928503,0.0,1.0
2022-12-22,45.98,46.19,45.3621,46.19,19119,44.1641455215994,44.3658521453387,43.5706477939396,44.3658521453387,19905.0974408655,0.0,1.0
2022-12-23,46.26,46.27,45.74,46.0,18047,44.4330876865852,44.4426927639061,43.9336236658973,44.1833556762412,18789.0210531565,0.0,1.0
2022-12-27,46.2849,46.365,46.0288,46.24,259221,44.4570043291143,44.5339409984549,44.2110182989255,44.4138775319434,269879.139270809,0.0,1.0
2022-12-28,45.75,46.495,45.75,46.3449,25093,43.9432287432182,44.6588070036269,43.9432287432182,44.5146347930398,26124.7246238631,0.0,1.0
2022-12-29,46.3,46.48,45.91,45.91,21694,44.4715079958689,44.6443993876455,44.0969099803529,44.0969099803529,22585.9712266403,0.0,1.0
2022-12-30,46.18,46.19,45.74,46.07,33638,44.3562470680178,44.3658521453387,43.9336236658973,44.2505912174877,35021.0611285022,0.0,1.0
2023-01-03,46.0,46.28,45.73,46.27,194251,44.1833556762412,44.4522978412271,43.9240185885763,44.4426927639061,202237.830586619,0.0,1.0
2023-01-04,46.21,46.39,45.95,46.15,15798,44.3850622999806,44.5579536917572,44.1353302896366,44.3274318360551,16447.551094241,0.0,1.0
2023-01-05,45.75,46.06,45.75,46.02,18916,43.9432287432182,44.2409861401668,43.9432287432182,44.2025658308831,19693.7508861034,0.0,1.0
2023-01-06,46.68,46.8,45.93,46.19,17140,44.8365009340639,44.951761861915,44.1161201349948,44.3658521453387,17844.7288109438,0.0,1.0
2023-01-09,46.38,47.035,46.38,46.81,21336,44.5483486144363,45.1774811789567,44.5483486144363,44.9613669392359,22213.2516867151,0.0,1.0
2023-01-10,46.6,46.6,46.29,46.38,60632,44.7596603154966,44.7596603154966,44.461902918548,44.5483486144363,63124.9473316887,0.0,1.0
2023-01-11,47.09,47.09,46.7,46.84,31275,45.2303091042217,45.2303091042217,44.8557110887058,44.9901821711987,32560.9039417893,0.0,1.0
2023-01-12,47.11,47.245,46.885,47.23,82046,45.2495192588636,45.379187802696,45.0334050191428,45.3647801867146,85419.4060690021,0.0,1.0
2023-01-13,47.16,47.22,46.79,46.79,69320,45.2975446454682,45.3551751093937,44.9421567845941,44.9421567845941,72170.1634290913,0.0,1.0
2023-01-17,46.9767,47.27,46.965,47.14,23167,45.1214835781757,45.4032004959983,45.1102456377102,45.2783344908263,24119.5351437068,0.0,1.0
2023-01-18,46.21,47.1,46.2057,47.06,52738,44.3850622999806,45.2399141815427,44.3809321167326,45.201493872259,54906.3773647348,0.0,1.0
2023-01-19,45.985,46.28,45.9603,45.99,59389,44.1689480602599,44.4522978412271,44.1452235192772,44.1737505989203,61830.8401022836,0.0,1.0
2023-01-20,46.59,46.6,45.99,46.1,25996,44.7500552381756,44.7596603154966,44.1737505989203,44.2794064494505,27064.8524019426,0.0,1.0
2023-01-23,46.88,47.15,46.531,46.66,18788,45.0286024804824,45.2879395681473,44.6933852819822,44.8172907794221,19560.4880338397,0.0,1.0
2023-01-24,46.9,46.97,46.5486,46.74,23073,45.0478126351242,45.1150481763707,44.710290218067,44.8941313979895,24021.6702365757,0.0,1.0
2023-01-25,46.9,46.94,46.3007,46.66,39371,45.0478126351242,45.0862329444079,44.4721803512814,44.8172907794221,40989.7793474719,0.0,1.0
2023-01-26,47.16,47.17,46.8,47.17,31750,45.2975446454682,45.3071497227891,44.951761861915,45.3071497227891,33055.4340576118,0.0,1.0
2023-01-27,47.01,47.195,46.8612,47.04,33564,45.1534684856544,45.3311624160914,45.010544935119,45.1822837176171,34944.0185420372,0.0,1.0
2023-01-30,46.68,47.0,46.6148,46.87,36937,44.8365009340639,45.1438634083334,44.7738758299315,45.0189974031614,38455.7029223939,0.0,1.0
2023-01-31,47.24,47.24,46.67,46.67,18976,45.3743852640356,45.3743852640356,44.826895856743,44.826895856743,19756.2178481021,0.0,1.0
2023-02-01,47.48,47.785,46.84,47.12,17392,45.6049071197377,45.8978619780258,44.9901821711987,45.2591243361845,18107.0900513381,0.0,1.0
2023-02-02,47.75,47.75,47.47,47.74,56831,45.8642442074026,45.8642442074026,45.5953020424168,45.8546391300817,59167.6652890751,0.0,1.0
2023-02-03,47.44,47.75,47.27,47.37,44702,45.566486810454,45.8642442074026,45.4032004959983,45.4992512692075,46539.9689210508,0.0,1.0
2023-02-06,47.26,47.3771,47.09,47.2,23549,45.3935954186774,45.5060708741054,45.2303091042217,45.3359649547519,24517.2414684315,0.0,1.0
2023-02-07,47.8,47.8,47.07,47.27,20668,45.9122695940072,45.9122695940072,45.2110989495799,45.4032004959983,21517.7861764636,0.0,1.0
2023-02-08,47.28,47.5813,47.19,47.52,399381,45.4128055733193,45.7022065529986,45.326359877431,45.6433274290214,415801.962499623,0.0,1.0
2023-02-09,46.9,47.6,46.9,47.55,18271,45.0478126351242,45.7201680475888,45.0478126351242,45.6721426609841,19022.2310446181,0.0,1.0
2023-02-10,47.2517,47.2799,46.9,46.91,32472,45.385623204501,45.412709522546,45.0478126351242,45.0574177124451,33807.1198336621,0.0,1.0
2023-02-13,47.76,47.76,47.36,47.36,36287,45.8738492847235,45.8738492847235,45.4896461918866,45.4896461918866,37778.977500742,0.0,1.0
2023-02-14,47.485,47.84,47.19,47.65,33239,45.6097096583982,45.9506899032909,45.326359877431,45.7681934341934,34605.6558312113,0.0,1.0
2023-02-15,47.56,47.62,47.22,47.31,18702,45.6817477383051,45.7393782022306,45.3551751093937,45.441620805282,19470.952054975,0.0,1.0
2023-02-16,47.16,47.53,47.13,47.25,19658,45.2975446454682,45.6529325063423,45.2687294135054,45.3839903413565,20466.2589828199,0.0,1.0
2023-02-17,47.13,47.17,46.81,46.9,19051,45.2687294135054,45.3071497227891,44.9613669392359,45.0478126351242,19834.3015506004,0.0,1.0
2023-02-21,46.48,46.88,46.4607,46.83,28136,44.6443993876455,45.0286024804824,44.6258615884161,44.9805770938778,29292.8407132273,0.0,1.0
2023-02-22,46.37,46.61,46.168,46.61,23795,44.5387435371153,44.7692653928175,44.3447209752327,44.7692653928175,24773.3560126259,0.0,1.0
2023-02-23,46.39,46.5721,46.0,46.54,17862,44.5579536917572,44.7328621497712,44.1833556762412,44.702029851571,18596.4145869941,0.0,1.0
2023-02-24,45.97,46.07,45.74,46.0,35633,44.1545404442785,44.2505912174877,43.9336236658973,44.1833556762412,37098.0876149569,0.0,1.0
2023-02-27,46.01,46.3805,45.88,46.29,86215,44.1929607535622,44.5488288683023,44.0680947483902,44.461902918548,89759.818811874,0.0,1.0
2023-02-28,45.8,46.0653,45.8,45.9,21395,43.9912541298228,44.2460768311469,43.9912541298228,44.087304903032,22274.6775326804,0.0,1.0
2023-03-01,45.61,45.75,45.475,45.73,23075,43.8087576607253,43.9432287432182,43.6790891168928,43.9240185885763,24023.7524686423,0.0,1.0
2023-03-02,45.97,46.06,45.46,45.46,37706,44.1545404442785,44.2409861401668,43.6646815009114,43.6646815009114,39256.3211520097,0.0,1.0
2023-03-03,46.56,46.56,46.14,46.14,19835,44.7212400062129,44.7212400062129,44.3178267587341,44.3178267587341,20650.5365207159,0.0,1.0
2023-03-06,46.64,46.88,46.56,46.61,23458,44.7980806247802,45.0286024804824,44.7212400062129,44.7692653928175,24422.4999094003,0.0,1.0
2023-03-07,46.01,46.66,45.9957,46.64,16236,44.1929607535622,44.8172907794221,44.1792254929932,44.7980806247802,16903.559916831,0.0,1.0
2023-03-08,46.0,46.13,45.78,46.09,17335,44.1833556762412,44.3082216814132,43.972043975181,44.2698013721295,18047.7464374394,0.0,1.0
2023-03-09,45.44,46.23,45.34,46.18,37991,43.6454713462696,44.4042724546224,43.5494205730604,44.3562470680178,39553.0392215033,0.0,1.0
2023-03-10,44.89,45.546,44.8,45.34,29937,43.1171920936189,43.7472851658714,43.0307463977306,43.5494205730604,31167.8906892197,0.0,1.0
2023-03-13,45.04,45.54,44.59,44.59,78964,43.2612682534327,43.7415221194788,42.8290397739912,42.8290397739912,82210.6864543389,0.0,1.0
2023-03-14,45.63,45.73,45.1,45.47,50093,43.8279678153671,43.9240185885763,43.3188987173583,43.6742865782324,52152.6254566283,0.0,1.0
2023-03-15,45.45,45.51,44.94,45.0,36600,43.6550764235905,43.7127068875161,43.1652174802235,43.222847944149,38104.8468191683,0.0,1.0
2023-03-16,46.09,46.15,45.18,45.18,45768,44.2698013721295,44.3274318360551,43.3957393359256,43.3957393359256,47649.7986125599,0.0,1.0
2023-03-17,45.48,45.92,45.3293,45.9,45186,43.8855982792927,44.3101731087317,43.7401814002098,44.2908742528481,46827.6464393029,0.21,1.0
2023-03-20,45.85,45.88,45.48,45.48,56164,44.2426271131391,44.2715753969645,43.8855982792927,43.8855982792927,58204.4866688137,0.0,1.0
2023-03-21,46.17,46.26,45.92,46.23,64360,44.5514088072766,44.6382536587528,44.3101731087317,44.6093053749274,66698.2544335313,0.0,1.0
2023-03-22,45.59,46.45,45.5,46.24,19206,43.9917419866524,44.821592789647,43.9048971351762,44.6189548028692,19903.7705818894,0.0,1.0
2023-03-23,45.57,46.06,45.31,45.67,44825,43.9724431307688,44.4452650999169,43.7215580042821,44.0689374101868,46453.5309972504,0.0,1.0
2023-03-24,46.13,46.13,45.215,45.42,28845,44.5128110955095,44.5128110955095,43.629888438835,43.8277017116419,29892.9637839529,0.0,1.0
2023-03-27,46.15,46.3989,46.09,46.24,26400,44.532109951393,44.7722842128644,44.4742133837423,44.6189548028692,27359.1348204665,0.0,1.0
2023-03-28,46.1,46.18,45.91,46.08,28559,44.4838628116841,44.5610582352184,44.3005236807899,44.4645639558005,29596.5731567311,0.0,1.0
2023-03-29,46.69,46.7,46.4,46.54,55422,45.0531790602501,45.0628284881919,44.773345649938,44.9084376411231,57435.5291674202,0.0,1.0
2023-03-30,46.9043,46.92,46.71,46.8403,16788,45.2599663010428,45.2751159029114,45.0724779161337,45.1982099622153,17397.9225517421,0.0,1.0
2023-03-31,47.48,47.48,47.0,47.0,27249,45.815483867652,45.815483867652,45.3523113264458,45.3523113264458,28238.979724352,0.0,1.0
2023-04-03,47.89,47.89,47.43,47.46,38326,46.2111104132657,46.2111104132657,45.7672367279431,45.7961850117685,39718.4167094394,0.0,1.0
2023-04-04,47.78,48.0,47.57,47.94,49453,46.104966705906,46.3172541206255,45.9023287191282,46.2593575529747,51249.6702377473,0.0,1.0
2023-04-05,47.82,47.83,47.6249,47.72,32879,46.1435644176731,46.1532138456149,45.9553040785287,46.0470701382552,34073.5224909894,0.0,1.0
2023-04-06,48.06,48.08,47.725,47.8,151565,46.3751506882763,46.3944495441599,46.0518948522261,46.1242655617895,157071.487464545,0.0,1.0
2023-04-10,48.0,48.0,47.68,47.95,21506,46.3172541206255,46.3172541206255,46.008472426488,46.2690069809165,22287.3315700361,0.0,1.0
2023-04-11,47.9494,48.1,47.908,48.0,21869,46.26842801524,46.4137484000435,46.228479383561,46.3172541206255,22663.5196738175,0.0,1.0
2023-04-12,47.94,48.24,47.82,48.1,25203,46.2593575529747,46.5488403912286,46.1435644176731,46.4137484000435,26118.6467757658,0.0,1.0
2023-04-13,48.44,48.51,47.99,48.0,34467,46.7418289500646,46.8093749456571,46.3076046926837,46.3172541206255,35719.2159036749,0.0,1.0
2023-04-14,48.23,48.49,48.03,48.36,25151,46.5391909632868,46.7900760897735,46.3462024044509,46.6646335265302,26064.7575708164,0.0,1.0
2023-04-17,48.38,48.38,48.07,48.27,37668,46.6839323824138,46.6839323824138,46.3848001162181,46.577788675054,39036.5110006565,0.0,1.0
2023-04-18,48.38,48.58,48.25,48.58,39598,46.6839323824138,46.8769209412497,46.5584898191704,46.8769209412497,41036.6295689709,0.0,1.0
2023-04-19,48.39,48.4664,48.24,48.24,32717,46.6935818103556,46.7673034398309,46.5488403912286,46.5488403912286,33905.6368909546,0.0,1.0
2023-04-20,48.23,48.3735,48.09,48.11,36432,46.5391909632868,46.6776602542516,46.4040989721017,46.4233978279853,37755.6060522438,0.0,1.0
2023-04-21,48.27,48.37,48.135,48.33,35595,46.577788675054,46.674282954472,46.4475213978397,46.6356852427048,36888.1971187313,0.0,1.0
2023-04-24,48.3102,48.36,48.16,48.27,14545,46.61657937538,46.6646335265302,46.4716449676942,46.577788675054,15073.4324228669,0.0,1.0
2023-04-25,47.89,48.3,47.88,48.2,16767,46.2111104132657,46.6067369588794,46.2014609853239,46.5102426794614,17376.1596035895,0.0,1.0
2023-04-26,47.61,47.93,47.57,47.93,21783,45.9409264308954,46.2497081250329,45.9023287191282,46.2497081250329,22574.3952194781,0.0,1.0
2023-04-27,48.46,48.46,47.795,47.88,16643,46.7611278059481,46.7611278059481,46.1194408478187,46.2014609853239,17247.6545764024,0.0,1.0
2023-04-28,48.77,48.77,48.46,48.46,19981,47.0602600721439,47.0602600721439,46.7611278059481,46.7611278059481,20706.9270018084,0.0,1.0
2023-05-01,48.8,49.0,48.7654,48.77,21600,47.0892083559692,47.2821969148052,47.0558213352906,47.0602600721439,22384.7466712908,0.0,1.0
2023-05-02,48.35,48.75,48.0,48.75,38377,46.6549840985884,47.0409612162603,46.3172541206255,47.0409612162603,39771.2695835243,0.0,1.0
2023-05-03,48.14,48.565,48.11,48.4,29370,46.4523461118106,46.862446799337,46.4233978279853,46.7032312382974,30437.037487769,0.0,1.0
2023-05-04,47.97,48.17,47.8,48.01,21303,46.2883058368001,46.481294395636,46.1242655617895,46.3269035485673,22076.9564045605,0.0,1.0
2023-05-05,48.64,48.7782,48.26,48.26,106852,46.9348175089005,47.0681726030561,46.5681392471122,46.5681392471122,110734.025524109,0.0,1.0
2023-05-08,48.64,48.7,48.54,48.64,42775,46.9348175089005,46.9927140765513,46.8383232294825,46.9348175089005,44329.0527252066,0.0,1.0
2023-05-09,48.48,48.64,48.48,48.5,19222,46.7804266618317,46.9348175089005,46.7804266618317,46.7997255177153,19920.35187572,0.0,1.0
2023-05-10,48.7842,48.86,48.4066,48.77,25615,47.0739622598212,47.14710492362,46.709599860739,47.0602600721439,26545.6150919034,0.0,1.0
2023-05-11,48.7,48.77,48.5056,48.72,38988,46.9927140765513,47.0602600721439,46.8051291973627,47.0120129324349,40404.4677416798,0.0,1.0
2023-05-12,48.79,48.87,48.48,48.8,61308,47.0795589280275,47.1567543515618,46.7804266618317,47.0892083559692,63535.3726353469,0.0,1.0
2023-05-15,48.7,48.83,48.57,48.8,54843,46.9927140765513,47.1181566397946,46.8672715133079,47.0892083559692,56835.4935969259,0.0,1.0
2023-05-16,48.4037,48.67,48.37,48.57,26260,46.7068015266358,46.9637657927259,46.674282954472,46.8672715133079,27214.0484994489,0.0,1.0
2023-05-17,48.63,48.7391,48.31,48.51,64672,46.9251680809587,47.0304433398037,46.6163863868212,46.8093749456571,67021.5896632276,0.0,1.0
2023-05-18,48.91,48.97,48.5,48.61,32510,47.195352063329,47.2532486309798,46.7997255177153,46.9058692250751,33691.1164020214,0.0,1.0
2023-05-19,48.9085,49.14,48.79,48.96,50477,47.1939046491377,47.4172889059903,47.0795589280275,47.243599203038,52310.8730429049,0.0,1.0
2023-05-22,48.7365,49.0458,48.7365,48.88,34921,47.0279344885388,47.3263912947786,47.0279344885388,47.1664037795036,36189.7101161179,0.0,1.0
2023-05-23,48.23,48.57,48.07,48.57,20632,46.5391909632868,46.8672715133079,46.3848001162181,46.8672715133079,21381.5783945403,0.0,1.0
2023-05-24,47.82,48.07,47.7862,48.07,32327,46.1435644176731,46.3848001162181,46.1109493512299,46.3848001162181,33501.4678538341,0.0,1.0
2023-05-25,47.68,47.97,47.5,47.97,60118,46.008472426488,46.2883058368001,45.8347827235356,46.2883058368001,62302.1389066971,0.0,1.0
2023-05-26,48.08,48.14,47.73,47.73,35637,46.3944495441599,46.4523461118106,46.056719566197,46.056719566197,36931.7230150365,0.0,1.0
2023-05-30,48.02,48.17,47.82,48.17,39871,46.3365529765091,46.481294395636,46.1435644176731,46.481294395636,41319.5478949553,0.0,1.0
2023-05-31,47.83,48.04,47.6901,47.83,30838,46.1532138456149,46.3558518323927,46.0182183487092,46.1532138456149,31958.3711967252,0.0,1.0
2023-06-01,48.17,48.22,47.73,47.84,18757,46.481294395636,46.529541535345,46.056719566197,46.1628632735567,19438.4580237686,0.0,1.0
2023-06-02,48.8,48.92,48.4,48.4,58805,47.0892083559692,47.2050014912708,46.7032312382974,46.7032312382974,60941.4364817248,0.0,1.0
2023-06-05,48.74,49.0,48.6743,48.86,36176,47.0313117883185,47.2821969148052,46.9679150467409,47.14710492362,37490.3053509544,0.0,1.0
2023-06-06,48.64,48.755,48.54,48.75,38696,46.9348175089005,47.0457859302312,46.8383232294825,47.0409612162603,40101.8591292716,0.0,1.0
2023-06-07,48.5,48.705,48.45,48.67,35600,46.7997255177153,46.9975387905222,46.7514783780064,46.9637657927259,36893.3787730533,0.0,1.0
2023-06-08,48.75,48.77,48.47,48.48,23947,47.0409612162603,47.0602600721439,46.7707772338899,46.7804266618317,24817.0152100648,0.0,1.0
2023-06-09,48.7521,48.91,48.69,48.71,14003,47.042987596128,47.195352063329,46.9830646486095,47.0023635044931,14511.7410943558,0.0,1.0
2023-06-12,49.02,49.0388,48.7024,48.8,31140,47.3014957706888,47.3196366952194,46.9950299392573,47.0892083559692,32271.3431177775,0.0,1.0
2023-06-13,49.17,49.2315,49.12,49.12,20204,47.4462371898157,47.5055811716578,47.3979900501067,47.3979900501067,20938.0287845722,0.0,1.0
2023-06-14,49.15,49.36,48.9434,49.19,37631,47.4269383339321,47.6295763207099,47.2275811526546,47.4655360456993,38998.1667586733,0.0,1.0
2023-06-15,49.82,49.98,49.22,49.22,21317,48.0734500060325,48.2278408531013,47.4944843295247,47.4944843295247,22091.4650366623,0.0,1.0
2023-06-16,49.61,49.97,49.61,49.95,43551,48.0348522942653,48.3834220750744,48.0348522942653,48.3640570872517,44979.1142640391,0.17,1.0
2023-06-20,49.27,49.525,49.2321,49.48,30578,47.7056475012791,47.9525510960188,47.668950849355,47.9089798734176,31580.7066649626,0.0,1.0
2023-06-21,49.2241,49.39,49.09,49.15,29397,47.6612048542259,47.8218374282154,47.5313626108745,47.5894575743427,30360.9795876089,0.0,1.0
2023-06-22,49.5,49.5,49.185,49.22,14951,47.9283448612404,47.9283448612404,47.6233463030325,47.6572350317222,15441.2697150846,0.0,1.0
2023-06-23,49.17,49.33,49.0701,49.24,31484,47.6088225621654,47.7637424647472,47.5120944479909,47.676600019545,32516.4160062687,0.0,1.0
2023-06-26,49.07,49.19,49.0,49.12,24948,47.5119976230518,47.6281875499882,47.4442201656723,47.5604100926086,25766.0890142419,0.0,1.0
2023-06-27,49.44,49.4751,49.15,49.15,29233,47.8702498977722,47.9042354514011,47.5894575743427,47.5894575743427,30191.6017377478,0.0,1.0
2023-06-28,49.33,49.3799,49.1588,49.35,33296,47.7637424647472,47.8120581093649,47.5979781689847,47.78310745257,34387.8346888807,0.0,1.0
2023-06-29,49.56,49.56,49.25,49.28,57883,47.9864398247085,47.9864398247085,47.6862825134563,47.7153299951904,59781.0858750746,0.0,1.0
2023-06-30,50.11,50.18,49.83,49.83,29805,48.5189769898334,48.586754447213,48.2478671603153,48.2478671603153,30782.3586287269,0.0,1.0
2023-07-03,50.0153,50.0467,49.89,49.97,36391,48.4272837724928,48.4576868033745,48.3059621237835,48.3834220750744,37584.325209126,0.0,1.0
2023-07-05,49.95,49.979,49.81,49.85,33447,48.3640570872517,48.3921363195946,48.2285021724926,48.267232148138,34543.786245765,0.0,1.0
2023-07-06,49.67,49.69,49.4,49.56,43761,48.0929472577335,48.1123122455562,47.8315199221268,47.9864398247085,45196.0005352027,0.0,1.0
2023-07-07,49.39,49.769,49.35,49.46,38038,47.8218374282154,48.188803947456,47.78310745257,47.8896148855949,39285.3332501095,0.0,1.0
2023-07-10,49.41,49.4818,49.26,49.29,28032,47.8412024160381,47.9107227223217,47.6959650073677,47.7250124891018,28951.2188250452,0.0,1.0
2023-07-11,49.74,49.74,49.42,49.47,20194,48.1607247151131,48.1607247151131,47.8508849099495,47.8992973795063,20856.1969518037,0.0,1.0
2023-07-12,49.9,50.09,49.81,50.01,26683,48.3156446176948,48.4996120020107,48.2285021724926,48.4221520507198,27557.9827307606,0.0,1.0
2023-07-13,50.14,50.21,50.0189,50.04,37658,48.5480244715675,48.6158019289471,48.4307694703009,48.4511995324539,38892.87237848,0.0,1.0
2023-07-14,50.18,50.25,50.1141,50.2,31778,48.586754447213,48.6545319045925,48.5229468123371,48.6061194350357,32820.0567858977,0.0,1.0
2023-07-17,50.21,50.36,50.12,50.14,38623,48.6158019289471,48.7610393376175,48.5286594837448,48.5480244715675,39889.5164340653,0.0,1.0
2023-07-18,50.48,50.5,50.17,50.17,42228,48.8772292645538,48.8965942523765,48.5770719533016,48.5770719533016,43612.7307557081,0.0,1.0
2023-07-19,50.6,50.69,50.5032,50.55,30624,48.9934191914902,49.0805616366924,48.8996926504282,48.9450067219333,31628.2150862651,0.0,1.0
2023-07-20,50.67,50.8144,50.52,50.56,56294,49.0611966488697,49.2010118609498,48.9159592401993,48.9546892158447,58139.9797566029,0.0,1.0
2023-07-21,50.8288,50.9289,50.77,50.83,89490,49.2149546521821,49.3118764162348,49.1580215879833,49.2161165514515,92424.5352687391,0.0,1.0
2023-07-24,51.03,51.07,50.92,50.94,28418,49.4097664296787,49.4484964053242,49.3032589966537,49.3226239844765,29349.8764472793,0.0,1.0
2023-07-25,51.09,51.2,50.95,50.95,28479,49.4678613931469,49.5743688261719,49.3323064783878,49.3323064783878,29412.8767450935,0.0,1.0
2023-07-26,51.16,51.26,50.93,50.99,32395,49.5356388505264,49.63246378964,49.3129414905651,49.3710364540333,33457.2893064119,0.0,1.0
2023-07-27,50.7,51.37,50.585,51.37,36466,49.0902441306038,49.738971222665,48.9788954506231,49.738971222665,37661.7845916844,0.0,1.0
2023-07-28,51.115,51.2,50.89,50.96,35757,49.4920676279253,49.5743688261719,49.2742115149196,49.3419889722992,36929.5352285652,0.0,1.0
2023-07-31,51.04,51.11,50.9,51.11,20454,49.4194489235901,49.4872263809696,49.283894008831,49.4872263809696,21124.7228113397,0.0,1.0
2023-08-01,50.9,51.04,50.8066,50.9,29488,49.283894008831,49.4194489235901,49.1934595156989,49.283894008831,30454.9636384465,0.0,1.0
2023-08-02,50.59,50.77,50.53,50.69,129092,48.9837366975788,49.1580215879833,48.9256417341106,49.0805616366924,133325.154843134,0.0,1.0
2023-08-03,50.39,50.58,50.3275,50.4,26320,48.7900868193516,48.9740542036674,48.7295712324056,48.7997693132629,27183.0793191777,0.0,1.0
2023-08-04,50.12,50.76,50.12,50.6,24361,48.5286594837448,49.1483390940719,48.5286594837448,48.9934191914902,25159.8402467511,0.0,1.0
2023-08-07,50.53,50.61,50.34,50.36,36549,48.9256417341106,49.0031016854015,48.7416743497948,48.7610393376175,37747.5063083825,0.0,1.0
2023-08-08,50.47,50.52,50.15,50.52,26794,48.8675467706425,48.9159592401993,48.5577069654789,48.9159592401993,27672.6226169471,0.0,1.0
2023-08-09,50.45,50.73,50.301,50.56,41976,48.8481817828197,49.1192916123379,48.7039126235404,48.9546892158447,43352.4672303117,0.0,1.0
2023-08-10,50.42,50.93,50.35,50.63,37154,48.8191343010857,49.3129414905651,48.7513568437061,49.0224666732243,38372.3453276872,0.0,1.0
2023-08-11,50.58,50.69,50.33,50.33,77007,48.9740542036674,49.0805616366924,48.7319918558834,48.7319918558834,79532.1956357112,0.0,1.0
2023-08-14,50.75,50.81,50.585,50.63,57044,49.1386566001606,49.1967515636288,48.9788954506231,49.0224666732243,58914.5735821874,0.0,1.0
2023-08-15,50.3594,50.55,50.24,50.55,46361,48.7604583879828,48.9450067219333,48.6448494106811,48.9450067219333,47881.2591305622,0.0,1.0
2023-08-16,50.09,50.51,50.09,50.23,47256,48.4996120020107,48.9062767462879,48.4996120020107,48.6351669167698,48805.6077624264,0.0,1.0
2023-08-17,49.76,50.24,49.73,50.2,45923,48.1800897029358,48.6448494106811,48.1510422212017,48.6061194350357,47428.8963364208,0.0,1.0
2023-08-18,49.73,49.91,49.49,49.49,63735,48.1510422212017,48.3253271116062,47.918662367329,47.918662367329,65824.9832981683,0.0,1.0
2023-08-21,49.79,49.92,49.55,49.77,65054,48.2091371846699,48.3350096055176,47.9767573307972,48.1897721968471,67187.2356394295,0.0,1.0
2023-08-22,49.795,49.91,49.749,49.86,33058,48.2139784316255,48.3253271116062,48.1694389596333,48.2769146420494,34142.0302482286,0.0,1.0
2023-08-23,50.15,50.275,49.88,49.88,41932,48.5577069654789,48.6787381393709,48.2962796298721,48.2962796298721,43307.024392544,0.0,1.0
2023-08-24,49.7,50.27,49.7,50.21,32056,48.1219947394676,48.6738968924152,48.1219947394676,48.6158019289471,33107.1728972477,0.0,1.0
2023-08-25,50.095,50.1805,49.6613,49.84,32013,48.5044532489664,48.5872385719085,48.0845234880306,48.2575496542267,33062.7628512475,0.0,1.0
2023-08-28,50.27,50.399,50.115,50.23,40733,48.6738968924152,48.7988010638718,48.5238182367891,48.6351669167698,42068.7070633764,0.0,1.0
2023-08-29,50.78,50.81,50.29,50.29,45284,49.1677040818947,49.1967515636288,48.6932618802379,48.6932618802379,46768.9423970229,0.0,1.0
2023-08-30,50.98,51.0487,50.83,50.83,35546,49.3613539601219,49.427872693293,49.2161165514515,49.2161165514515,36711.6161656341,0.0,1.0
2023-08-31,50.75,51.039,50.75,51.01,43341,49.1386566001606,49.4184806741989,49.1386566001606,49.390401441856,44762.2279928754,0.0,1.0
2023-09-01,50.9171,51.07,50.76,51.05,55573,49.3004510734194,49.4484964053242,49.1483390940719,49.4291314175014,57395.3368922744,0.0,1.0
2023-09-05,50.5,50.92,50.5,50.92,42190,48.8965942523765,49.3032589966537,48.8965942523765,49.3032589966537,43573.4846685451,0.0,1.0
2023-09-06,50.24,50.46,50.115,50.46,47649,48.6448494106811,48.8578642767311,48.5238182367891,48.8578642767311,49211.4949270326,0.0,1.0
2023-09-07,50.23,50.34,50.04,50.04,31384,48.6351669167698,48.7416743497948,48.4511995324539,48.4511995324539,32413.136829524,0.0,1.0
2023-09-08,50.31,50.48,50.26,50.27,43174,48.7126268680607,48.8772292645538,48.6642143985039,48.6738968924152,44589.7517677119,0.0,1.0
2023-09-11,50.54,50.55,50.34,50.49,44203,48.935324228022,48.9450067219333,48.7416743497948,48.8869117584652,45652.4944964138,0.0,1.0
2023-09-12,50.21,50.41,50.1723,50.37,135027,48.6158019289471,48.8094518071743,48.5792989269012,48.7707218315288,139454.773982926,0.0,1.0
2023-09-13,50.29,50.39,50.17,50.23,59581,48.6932618802379,48.7900868193516,48.5770719533016,48.6351669167698,61534.7662961979,0.0,1.0
2023-09-14,50.67,50.74,50.475,50.54,26466,49.0611966488697,49.1289741062492,48.8723880175981,48.935324228022,27333.8669172248,0.0,1.0
2023-09-15,50.01,50.46,50.01,50.46,36664,48.5974051905155,49.0346943793923,48.5974051905155,49.0346943793923,37729.7230749647,0.181,1.0
2023-09-18,50.19,50.31,50.04,50.04,41884,48.7723208660662,48.8889313164334,48.6265578031073,48.6265578031073,43101.4543222731,0.0,1.0
2023-09-19,50.12,50.2,49.9,50.09,41418,48.704298103352,48.7820384035968,48.4905122776789,48.6751454907602,42621.9089657126,0.0,1.0
2023-09-20,49.98,50.39,49.9292,50.27,95061,48.5682525779237,48.9666716166782,48.5188874872682,48.850061166311,97824.1655364722,0.0,1.0
2023-09-21,49.29,49.75,49.25,49.75,51829,47.8977424883125,48.3447492147199,47.8588723381901,48.3447492147199,53335.5285089555,0.0,1.0
2023-09-22,49.15,49.52,49.15,49.33,64945,47.7616969628841,48.1212458515162,47.7616969628841,47.9366126384349,66832.7750682845,0.0,1.0
2023-09-25,49.3,49.31,49.03,49.03,92205,47.9074600258431,47.9171775633737,47.645086512517,47.645086512517,94885.1493597839,0.0,1.0
2023-09-26,48.72,49.03,48.625,49.03,69204,47.3438428490685,47.645086512517,47.2515262425278,47.645086512517,71215.5726510979,0.0,1.0
2023-09-27,48.68,48.8,48.3313,48.8,91186,47.3049726989461,47.4215831493132,46.9661221652542,47.4215831493132,93836.5297925411,0.0,1.0
2023-09-28,48.83,48.97,48.61,48.61,135104,47.450735761905,47.5867812873334,47.2369499362319,47.2369499362319,139031.106980145,0.0,1.0
2023-09-29,48.63,49.08,48.48,49.08,80286,47.2563850112931,47.6936742001699,47.1106219483341,47.6936742001699,82619.6963450964,0.0,1.0
2023-10-02,48.47,48.58,48.16,48.5,110493,47.1009044108035,47.2077973236401,46.799660747355,47.1300570233953,113704.731936561,0.0,1.0
2023-10-03,48.04,48.45,47.99,48.29,99941,46.6830502969879,47.0814693357423,46.6344626093349,46.9259887352528,102846.013905603,0.0,1.0
2023-10-04,48.46,48.51,48.04,48.12,110212,47.0911868732729,47.1397745609259,46.6830502969879,46.7607905972326,113415.564028421,0.0,1.0
2023-10-05,48.43,48.515,48.2,48.38,71310,47.0620342606811,47.1446333296912,46.8385308974774,47.0134465730282,73382.788361219,0.0,1.0
2023-10-06,48.95,49.12,48.17,48.3,102851,47.5673462122722,47.7325443502923,46.8093782848856,46.9357062727834,105840.599715885,0.0,1.0
2023-10-09,49.33,49.39,48.86,48.86,25296,47.9366126384349,47.9949178636185,47.4798883744968,47.4798883744968,26031.2861363819,0.0,1.0
2023-10-10,49.46,49.73,49.32,49.45,100846,48.0629406263326,48.3253141396588,47.9268951009043,48.053223088802,103777.319801928,0.0,1.0
2023-10-11,49.6,49.66,49.335,49.58,63977,48.198986151761,48.2572913769446,47.9414714072002,48.1795510766998,65836.6379327683,0.0,1.0
2023-10-12,49.32,49.65,49.07,49.63,50212,47.9268951009043,48.247573839414,47.6839566626394,48.2281387643528,51671.5267030364,0.0,1.0
2023-10-13,49.37,49.65,49.18,49.45,54076,47.9754827885573,48.247573839414,47.7908495754759,48.053223088802,55647.8427067911,0.0,1.0
2023-10-16,49.78,49.91,49.53,49.53,71931,48.3739018273117,48.5002298152095,48.1309633890468,48.1309633890468,74021.8391475367,0.0,1.0
2023-10-17,49.86,50.01,49.5911,49.5911,36266,48.4516421275565,48.5974051905155,48.1903375433588,48.1903375433588,37320.1542940397,0.0,1.0
2023-10-18,49.49,49.9,49.3745,49.78,93111,48.0920932389244,48.4905122776789,47.979855680446,48.3739018273117,95817.4843233973,0.0,1.0
2023-10-19,49.15,49.6945,49.06,49.57,146531,47.7616969628841,48.2908168814251,47.6742391251088,48.1698335391692,150790.258888764,0.0,1.0
2023-10-20,48.67,49.1716,48.67,49.11,70954,47.2952551614155,47.7826868439502,47.2952551614155,47.7228268127617,73016.4404064216,0.0,1.0
2023-10-23,48.41,48.7907,48.37,48.53,157898,47.0425991856199,47.4125458394098,47.0037290354976,47.1592096359871,162487.666760058,0.0,1.0
2023-10-24,48.77,48.83,48.5,48.59,69707,47.3924305367214,47.450735761905,47.1300570233953,47.2175148611707,71733.1934973425,0.0,1.0
2023-10-25,48.46,48.68,48.39,48.6,67479,47.0911868732729,47.3049726989461,47.0231641105588,47.2272323987013,69440.4315779932,0.0,1.0
2023-10-26,48.05,48.43,48.0,48.31,193319,46.6927678345185,47.0620342606811,46.6441801468655,46.945423810314,198938.259195099,0.0,1.0
2023-10-27,47.55,48.0,47.4099,48.0,109815,46.2068909579886,46.6441801468655,46.0707482571849,46.6441801468655,113007.024314784,0.0,1.0
2023-10-30,48.12,48.2022,47.77,47.77,326718,46.7607905972326,46.8406687557341,46.4206767836617,46.4206767836617,336214.806447914,0.0,1.0
2023-10-31,48.44,48.44,48.06,48.17,169663,47.0717517982117,47.0717517982117,46.7024853720491,46.8093782848856,174594.643412277,0.0,1.0
2023-11-01,48.77,48.9,48.49,48.49,125961,47.3924305367214,47.5187585246192,47.1203394858647,47.1203394858647,129622.344759045,0.0,1.0
2023-11-02,49.65,49.66,49.08,49.08,136151,48.247573839414,48.2572913769446,47.6936742001699,47.6936742001699,140108.540431473,0.0,1.0
2023-11-03,49.96,50.1,49.835,49.86,109327,48.5488175028625,48.6848630282908,48.42734828373,48.4516421275565,112504.839477871,0.0,1.0
2023-11-06,50.09,50.13,49.91,49.91,72003,48.6751454907602,48.7140156408826,48.5002298152095,48.5002298152095,74095.9319923272,0.0,1.0
2023-11-07,50.19,50.25,50.0207,50.1,86497,48.7723208660662,48.8306260912498,48.6078029556732,48.6848630282908,89011.2332755624,0.0,1.0
2023-11-08,50.31,50.355,50.0375,50.22,122400,48.8889313164334,48.9326602353211,48.6241284187246,48.801473478658,125957.836143783,0.0,1.0
2023-11-09,49.89,50.27,49.865,50.27,53213,48.4807947401483,48.850061166311,48.4565008963218,48.850061166311,54759.7576365944,0.0,1.0
2023-11-10,50.45,50.4653,49.9,50.06,72999,49.0249768418617,49.0398446742836,48.4905122776789,48.6459928781685,75120.8830119286,0.0,1.0
2023-11-13,50.43,50.48,50.25,50.38,324819,49.0055417668005,49.0541294544535,48.8306260912498,48.9569540791476,334260.607666566,0.0,1.0
2023-11-14,50.96,51.1595,50.84,50.91,135711,49.5205712559222,49.7144361296576,49.403960805555,49.4719835682692,139655.75082442,0.0,1.0
2023-11-15,51.01,51.16,50.97,51.16,125456,49.5691589435752,49.7149220065341,49.5302887934528,49.7149220065341,129102.665778223,0.0,1.0
2023-11-16,51.16,51.195,50.95,50.99,127647,49.7149220065341,49.7489333878912,49.5108537183916,49.549723868514,131357.352207888,0.0,1.0
2023-11-17,51.02,51.18,51.0,51.18,118187,49.5788764811058,49.7343570815953,49.5594414060446,49.7343570815953,121622.375656253,0.0,1.0
2023-11-20,51.37,51.46,51.04,51.04,129021,49.9189902946767,50.006448132452,49.598311556167,49.598311556167,132771.290662639,0.0,1.0
2023-11-21,51.36,51.46,51.29,51.34,76382,49.9092727571461,50.006448132452,49.8412499944319,49.8898376820849,78602.2176497913,0.0,1.0
2023-11-22,51.65,51.72,51.55,51.55,72257,50.1910813455334,50.2591041082475,50.0939059702274,50.0939059702274,74357.3150836712,0.0,1.0
2023-11-24,51.68,51.72,51.595,51.66,44491,50.2202339581252,50.2591041082475,50.1376348891151,50.200798883064,45784.232744061,0.0,1.0
2023-11-27,51.59,51.7,51.57,51.59,60835,50.1327761203498,50.2396690331864,50.1133410452886,50.1327761203498,62603.3085114956,0.0,1.0
2023-11-28,51.61,51.758,51.51,51.58,60707,50.152211195411,50.2960307508638,50.055035820105,50.1230585828192,62471.5878985348,0.0,1.0
2023-11-29,51.49,51.8,51.45,51.75,102288,50.0356007450438,50.3368444084923,49.9967305949214,50.2882567208393,105261.234832315,0.0,1.0
2023-11-30,51.91,51.92,51.5115,51.59,66367,50.4437373213289,50.4534548588595,50.0564934507346,50.1327761203498,68296.108752896,0.0,1.0
2023-12-01,52.19,52.2,51.83,51.83,89501,50.7158283721856,50.7255459097162,50.3659970210841,50.3659970210841,92102.5514109867,0.0,1.0
2023-12-04,52.14,52.15,51.87,51.87,105260,50.6672406845326,50.6769582220632,50.4048671712065,50.4048671712065,108319.622814499,0.0,1.0
2023-12-05,52.06,52.1024,51.945,52.03,71869,50.5895003842879,50.6307027434176,50.477748702686,50.5603477716961,73958.0369756337,0.0,1.0
2023-12-06,51.98,52.16,51.9,52.13,119297,50.5117600840431,50.6866757595938,50.4340197837983,50.657523147002,122764.640346772,0.0,1.0
2023-12-07,52.08,52.16,51.99,52.07,69111,50.608935459349,50.6866757595938,50.5214776215737,50.5992179218184,71119.8693932437,0.0,1.0
2023-12-08,52.13,52.16,51.88,52.0,76061,50.657523147002,50.6866757595938,50.4145847087371,50.5311951591043,78271.8870501006,0.0,1.0
2023-12-11,52.32,52.35,52.05,52.05,80547,50.8421563600834,50.8713089726752,50.5797828467572,50.5797828467572,82888.2829074618,0.0,1.0
2023-12-12,52.42,52.4458,52.12,52.27,57881,50.9393317353893,50.9644029822183,50.6478056094714,50.7935686724304,59563.4437405093,0.0,1.0
2023-12-13,53.06,53.06,52.4365,52.44,83548,51.5612541373475,51.5612541373475,50.9553656723148,50.9587668104505,85976.5138410199,0.0,1.0
2023-12-14,52.66,53.25,52.52,53.25,178378,51.1725526361237,51.7458873504289,51.0365071106953,51.7458873504289,183562.964833789,0.0,1.0
2023-12-15,52.3,52.3591,52.1866,52.34,107209,50.9733431167464,51.0309439691021,50.8628196538508,51.0123284652105,109999.273289923,0.155,1.0
2023-12-18,52.5589,52.61,52.37,52.37,88682,51.22567578468,51.2754795673428,51.0415674765585,51.0415674765585,90990.080626598,0.0,1.0
2023-12-19,52.73,52.76,52.61,52.65,218082,51.392435612735,51.421674624083,51.2754795673428,51.3144649158069,223757.907616086,0.0,1.0
2023-12-20,52.15,52.87,52.15,52.68,122953,50.8271480600062,51.5288843323592,50.8271480600062,51.3437039271549,126153.034249139,0.0,1.0
2023-12-21,52.54,52.54,52.16,52.37,85194,51.2072552075307,51.2072552075307,50.8368943971223,51.0415674765585,87411.3002514872,0.0,1.0
2023-12-22,52.66,52.79,52.53,52.54,78703,51.3242112529229,51.4509136354311,51.1975088704147,51.2072552075307,80751.3623458553,0.0,1.0
2023-12-26,52.73,52.8,52.64,52.64,81232,51.392435612735,51.4606599725471,51.3047185786909,51.3047185786909,83346.1833231073,0.0,1.0
2023-12-27,52.79,52.82,52.68,52.7,88274,51.4509136354311,51.4801526467791,51.3437039271549,51.3631966013869,90571.4618212523,0.0,1.0
2023-12-28,52.94,53.0,52.83,52.83,49394,51.5971086921712,51.6555867148673,51.4898989838951,51.4898989838951,50679.5521353847,0.0,1.0
2023-12-29,52.97,52.98,52.7,52.9,40227,51.6263477035193,51.6360940406353,51.3631966013869,51.5581233437072,41273.9673593982,0.0,1.0
2024-01-02,52.86,52.91,52.65,52.65,103332,51.5191379952431,51.5678696808232,51.3144649158069,51.3144649158069,106021.368612657,0.0,1.0
2024-01-03,52.64,52.88,52.59,52.73,98956,51.3047185786909,51.5386306694752,51.2559868931108,51.392435612735,101531.476720029,0.0,1.0
2024-01-04,52.56,52.88,52.51,52.61,244878,51.2267478817628,51.5386306694752,51.1780161961827,51.2754795673428,251251.313273043,0.0,1.0
2024-01-05,52.43,52.68,52.29,52.47,106285,51.1000454992546,51.3437039271549,50.9635967796304,51.1390308477187,109051.224818993,0.0,1.0
2024-01-08,52.93,52.965,52.39,52.46,135007,51.5873623550552,51.6214745349613,51.0610601507906,51.1292845106026,138520.757483538,0.0,1.0
2024-01-09,52.79,52.84,52.6401,52.76,150857,51.4509136354311,51.4996453210111,51.304816042062,51.421674624083,154783.277250025,0.0,1.0
2024-01-10,53.09,53.14,52.8,52.8,67130,51.7433037489114,51.7920354344915,51.4606599725471,51.4606599725471,68877.1578501108,0.0,1.0
2024-01-11,53.1,53.16,52.75,53.16,102002,51.7530500860275,51.8115281087235,51.411928286967,51.8115281087235,104656.753389349,0.0,1.0
2024-01-12,53.37,53.37,53.14,53.26,71296,52.0162011881598,52.0162011881598,51.7920354344915,51.9089914798837,73151.5841811633,0.0,1.0
2024-01-16,53.21,53.3429,53.0187,53.2,91949,51.8602597943036,51.9897886145754,51.6738123652743,51.8505134571876,94342.1091488132,0.0,1.0
2024-01-17,53.06,53.17,52.885,52.93,103328,51.7140647375634,51.8212744458395,51.5435038380332,51.5873623550552,106017.264506722,0.0,1.0
2024-01-18,53.46,53.46,53.02,53.09,72796,52.1039182222039,52.1039182222039,51.6750793890994,51.7433037489114,74690.6239066984,0.0,1.0
2024-01-19,53.91,53.97,53.5,53.59,75193,52.5425033924245,52.6009814151206,52.142903570668,52.2306206047121,77150.0093881033,0.0,1.0
2024-01-22,54.08,54.12,53.98,54.0,87880,52.7081911233967,52.7471764718607,52.6107277522366,52.6302204264686,90167.2073866785,0.0,1.0
2024-01-23,54.2179,54.225,54.06,54.13,80558,52.8425931122265,52.8495130115789,52.6886984491647,52.7569228089768,82654.6414731003,0.0,1.0
2024-01-24,54.04,54.41,54.03,54.41,93095,52.6692057749326,53.0298202482251,52.6594594378166,53.0298202482251,95517.9354991221,0.0,1.0
2024-01-25,54.323,54.3828,54.15,54.21,99471,52.9450271153158,53.0033102112696,52.7764154832088,52.8348935059049,102059.88035913,0.0,1.0
2024-01-26,54.45,54.52,54.29,54.42,87676,53.0688055966892,53.1370299565013,52.912864202833,53.0395665853411,89957.8979840057,0.0,1.0
2024-01-29,54.68,54.68,54.3379,54.45,111434,53.2929713503575,53.2929713503575,52.9595491576187,53.0688055966892,114334.235183513,0.0,1.0
2024-01-30,54.73,54.78,54.55,54.56,108854,53.3417030359375,53.3904347215176,53.1662689678493,53.1760153049653,111687.086855593,0.0,1.0
2024-01-31,53.94,54.64,53.92,54.64,90853,52.5717424037725,53.2539860018934,52.5522497295405,53.2539860018934,93217.584122689,0.0,1.0
2024-02-01,54.55,54.55,54.02,54.04,111144,53.1662689678493,53.1662689678493,52.6497131007006,52.6692057749326,114036.687503243,0.0,1.0
2024-02-02,54.59,54.75,54.18,54.33,150626,53.2052543163134,53.3611957101695,52.8056544945568,52.951849551297,154546.265132292,0.0,1.0
2024-02-05,54.31,54.45,54.17,54.45,84228,52.932356877065,53.0688055966892,52.7959081574408,53.0688055966892,86420.1586682426,0.0,1.0
2024-02-06,54.48,54.525,54.34,54.43,70173,53.0980446080372,53.1419031250593,52.961595888413,53.0493129224571,71999.3564399795,0.0,1.0
2024-02-07,54.74,54.86,54.69,54.74,74976,53.3514493730535,53.4684054184457,53.3027176874735,53.3514493730535,76927.3616411426,0.0,1.0
2024-02-08,54.74,54.7794,54.565,54.76,60134,53.3514493730535,53.3898499412906,53.1808884735233,53.3709420472856,61699.0765702154,0.0,1.0
2024-02-09,54.92,54.925,54.74,54.77,81033,53.5268834411418,53.5317566096998,53.3514493730535,53.3806883844016,83142.004052853,0.0,1.0
2024-02-12,54.8,54.96,54.71,54.85,1636808,53.4099273957496,53.5658687896058,53.3222103617055,53.4586590813297,1679408.35671569,0.0,1.0
2024-02-13,54.28,54.46,53.99,54.4,110729,52.903117865717,53.0785519338052,52.6204740893526,53.0200739111091,113610.886512512,0.0,1.0
2024-02-14,54.5,54.58,54.21,54.42,92359,53.1175372822692,53.1955079791973,52.8348935059049,53.0395665853411,94762.7800071262,0.0,1.0
2024-02-15,54.82,54.82,54.49,54.49,532577,53.4294200699816,53.4294200699816,53.1077909451532,53.1077909451532,546438.106604178,0.0,1.0
2024-02-16,54.67,55.08,54.66,54.84,440247,53.2832250132414,53.682824834998,53.2734786761254,53.4489127442137,451705.081365079,0.0,1.0
2024-02-20,54.59,54.68,54.44,54.56,161755,53.2052543163134,53.2929713503575,53.0590592595732,53.1760153049653,165964.913869278,0.0,1.0
2024-02-21,54.75,54.83,54.455,54.49,119824,53.3611957101695,53.4391664070977,53.0736787652472,53.1077909451532,122942.597381673,0.0,1.0
2024-02-22,55.44,55.55,55.105,55.13,139442,54.0336929711744,54.1409026794506,53.707190677788,53.731556520578,143071.184938703,0.0,1.0
2024-02-23,55.63,55.73,55.53,55.63,77501,54.2188733763787,54.3163367475388,54.1214100052185,54.2188733763787,79518.0785124598,0.0,1.0
2024-02-26,55.33,55.6,55.3,55.6,81382,53.9264832628983,54.1896343650306,53.8972442515502,54.1896343650306,83500.0872956608,0.0,1.0
2024-02-27,55.355,55.38,55.14,55.3,64546,53.9508491056883,53.9752149484784,53.741302857694,53.8972442515502,66225.9054162558,0.0,1.0
2024-02-28,55.33,55.33,55.2,55.26,66211,53.9264832628983,53.9264832628983,53.7997808803901,53.8582589030862,67934.2395115996,0.0,1.0
2024-02-29,55.3998,55.46,55.13,55.46,71448,53.9945126959681,54.0531856454065,53.731556520578,54.0531856454065,73307.5402066842,0.0,1.0
2024-03-01,55.52,55.53,55.22,55.35,96771,54.1116636681025,54.1214100052185,53.8192735546221,53.9459759371303,99289.6088531665,0.0,1.0
2024-03-04,55.37,55.41,55.2627,55.34,96302,53.9654686113623,54.0044539598264,53.8608904141075,53.9362296000143,98808.4024323159,0.0,1.0
2024-03-05,54.85,55.21,54.67,55.21,72737,53.4586590813297,53.8095272175061,53.2832250132414,53.8095272175061,74630.0883441606,0.0,1.0
2024-03-06,55.0373,55.23,54.8956,55.06,75049,53.6412079755126,53.8290198917382,53.5031023785787,53.6633321607659,77002.261574452,0.0,1.0
2024-03-07,55.25,55.39,55.19,55.25,86001,53.8485125659702,53.9849612855944,53.7900345432741,53.8485125659702,88239.303623825,0.0,1.0
2024-03-08,55.2,55.41,55.12,55.24,77398,53.7997808803901,54.0044539598264,53.721810183462,53.8387662288542,79412.3977846398,0.0,1.0
2024-03-11,55.32,55.36,55.015,55.16,1686180,53.9167369257823,53.9557222742463,53.6194736437439,53.7607955319261,1730065.33626843,0.0,1.0
2024-03-12,55.75,55.87,55.4,55.53,75235,54.3358294217708,54.452785467163,53.9947076227104,54.1214100052185,77193.1025004183,0.0,1.0
2024-03-13,55.79,55.89,55.62,55.82,71012,54.3748147702349,54.472278141395,54.2091270392627,54.4040537815829,72860.1926597953,0.0,1.0
2024-03-14,55.82,55.905,55.61,55.9,58331,54.4040537815829,54.486897647069,54.1993807021466,54.482024478511,59849.1508201223,0.0,1.0
2024-03-15,55.23,55.41,55.0621,55.27,65758,54.0522110116949,54.2283724815863,53.8878915072794,54.0913580050041,67190.856248493,0.229,1.0
2024-03-18,55.41,55.75,55.361,55.55,82418,54.2283724815863,54.5611219247146,54.1804174147825,54.3653869581685,84213.8749701679,0.0,1.0
2024-03-19,55.79,55.81,55.44,55.49,84456,54.6002689180238,54.6198424146784,54.2577327265682,54.3066664682047,86296.2826625312,0.0,1.0
2024-03-20,56.02,56.07,55.715,55.79,208344,54.8253641295518,54.8742978711883,54.5268683055691,54.6002689180238,212883.782265824,0.0,1.0
2024-03-21,55.97,56.19,55.95,56.19,68932,54.7764303879153,54.9917388511159,54.7568568912607,54.9917388511159,70434.0171982286,0.0,1.0
2024-03-22,55.76,55.99,55.76,55.98,107067,54.5709086730419,54.7960038845699,54.5709086730419,54.7862171362426,109399.972717501,0.0,1.0
2024-03-25,55.61,55.66,55.5637,55.63,116456,54.4241074481324,54.4730411897689,54.378794803377,54.443680944787,118993.557518089,0.0,1.0
2024-03-26,55.56,55.71,55.52,55.61,77148,54.3751737064959,54.5219749314054,54.3360267131866,54.4241074481324,78829.0425173931,0.0,1.0
2024-03-27,56.07,56.09,55.75,55.77,63995,54.8742978711883,54.8938713678429,54.5611219247146,54.5806954213692,65389.4407619196,0.0,1.0
2024-03-28,56.18,56.27,56.13,56.14,65429,54.9819521027886,55.0700328377344,54.9330183611521,54.9428051094794,66854.6873913844,0.0,1.0
2024-04-01,55.95,56.22,55.8501,56.22,72018,54.7568568912607,55.0210990960979,54.6590872754709,55.0210990960979,73587.2606421115,0.0,1.0
2024-04-02,55.59,55.665,55.472,55.62,38491,54.4045339514778,54.4779345639325,54.2890503212156,54.4338941964597,39329.7127020399,0.0,1.0
2024-04-03,55.47,55.68,55.41,55.51,112742,54.2870929715501,54.4926146864235,54.2283724815863,54.3262399648593,115198.630055166,0.0,1.0
2024-04-04,54.96,55.83,54.96,55.79,125478,53.7879688068577,54.639415911333,53.7879688068577,54.6002689180238,128212.145447678,0.0,1.0
2024-04-05,55.35,55.53,55.06,55.06,156492,54.1696519916225,54.3458134615139,53.8858362901307,53.8858362901307,159901.935521749,0.0,1.0
2024-04-08,55.39,55.4864,55.35,55.37,118963,54.2087989849317,54.3031432388069,54.1696519916225,54.1892254882771,121555.184645054,0.0,1.0
2024-04-09,55.42,55.5697,55.0357,55.51,140845,54.2381592299136,54.3846668523733,53.8620544916954,54.3262399648593,143913.98990722,0.0,1.0
2024-04-10,54.91,55.045,54.6861,54.95,66028,53.7390350652212,53.8711561676397,53.5199097701728,53.7781820585304,67466.7395050867,0.0,1.0
2024-04-11,54.87,55.11,54.64,55.0,77106,53.6998880719119,53.9347700317672,53.474792860384,53.8271158001669,78786.1273441453,0.0,1.0
2024-04-12,54.48,54.8421,54.27,54.71,90250,53.3182048871471,53.6725830440788,53.1126831722738,53.5433000986751,92216.5329910657,0.0,1.0
2024-04-15,53.99,54.88,53.92,54.86,56978,52.8386542191093,53.7096748202393,52.7701469808182,53.6901013235846,58219.5414599993,0.0,1.0
2024-04-16,53.86,54.1,53.79,54.08,94553,52.7114264908543,52.9463084507096,52.6429192525632,52.926734954055,96613.294669299,0.0,1.0
2024-04-17,53.84,54.08,53.63,54.03,88339,52.6918529941997,52.926734954055,52.4863312793264,52.8778012124185,90263.8926082854,0.0,1.0
2024-04-18,53.7162,54.04,53.62,53.91,93059,52.5706930499077,52.8875879607458,52.4765445309991,52.7603602324908,95086.7406494801,0.0,1.0
2024-04-19,53.8,53.935,53.625,53.75,83883,52.6527060008905,52.7848271033091,52.4814379051627,52.603772259254,85710.7970846489,0.0,1.0
2024-04-22,54.14,54.425,53.915,54.01,312643,52.9854554440188,53.264377771347,52.7652536066545,52.8582277157639,319455.440708319,0.0,1.0
2024-04-23,54.4417,54.58,54.24,54.24,108112,53.2807216410536,53.4160723704202,53.0833229272919,53.0833229272919,110467.743099502,0.0,1.0
2024-04-24,54.525,54.5699,54.275,54.45,63732,53.36224525462,53.4061877546096,53.1175765464374,53.2888446421652,65120.7100342005,0.0,1.0
2024-04-25,54.27,54.32,53.79,53.97,58003,53.1126831722738,53.1616169139103,52.6429192525632,52.8190807224547,59266.8760452164,0.0,1.0
2024-04-26,54.43,54.67,54.43,54.57,101662,53.2692711455106,53.5041531053659,53.2692711455106,53.4062856220929,103877.198636429,0.0,1.0
2024-04-29,54.5602,54.69,54.38,54.59,111840,53.3966946087321,53.5237266020205,53.2203374038741,53.4258591187475,114276.975620175,0.0,1.0
2024-04-30,53.9934,54.5,53.94,54.49,59234,52.8419817135406,53.3377783838017,52.7897204774728,53.3279916354744,60524.6993373161,0.0,1.0
2024-05-01,53.98,54.5501,53.855,53.86,202353,52.828867470782,53.3868099929215,52.7065331166907,52.7114264908543,206762.239338959,0.0,1.0
2024-05-02,54.17,54.2901,53.86,54.22,204181,53.0148156890007,53.1323545364116,52.7114264908543,53.0637494306372,208630.071165084,0.0,1.0
2024-05-03,54.7,54.805,54.47,54.77,89702,53.5335133503478,53.6362742077845,53.3084181388198,53.6020205886389,91656.5921591642,0.0,1.0
2024-05-06,55.16,55.17,54.84,54.9,100196,53.9837037734037,53.993490521731,53.67052782693,53.7292483168939,102379.254732109,0.0,1.0
2024-05-07,55.47,55.49,55.31,55.33,76783,54.2870929715501,54.3066664682047,54.1305049983133,54.1500784949679,78456.089226072,0.0,1.0
2024-05-08,55.43,55.45,55.3,55.34,58041,54.2479459782409,54.2675194748955,54.120718249986,54.1598652432952,59305.7040591074,0.0,1.0
2024-05-09,55.72,55.73,55.39,55.39,56077,54.5317616797327,54.54154842806,54.2087989849317,54.2087989849317,57298.9088148475,0.0,1.0
2024-05-10,55.73,55.76,55.63,55.71,60935,54.54154842806,54.5709086730419,54.443680944787,54.5219749314054,62262.7638538569,0.0,1.0
2024-05-13,55.7154,55.85,55.65,55.85,59166,54.5272597755021,54.6589894079876,54.4632544414416,54.6589894079876,60455.2176282481,0.0,1.0
2024-05-14,55.87,55.87,55.575,55.76,83316,54.6785629046422,54.6785629046422,54.3898538289868,54.5709086730419,85131.442245802,0.0,1.0
2024-05-15,56.26,56.26,55.95,55.95,79982,55.0602460894071,55.0602460894071,54.7568568912607,54.7568568912607,81724.7949217884,0.0,1.0
2024-05-16,56.315,56.45,56.3,56.32,63180,55.1140732052072,55.2461943076258,55.0993930827163,55.1189665793709,64556.6820429422,0.0,1.0
2024-05-17,56.5,56.5,56.2708,56.33,51198,55.2951280492623,55.2951280492623,55.0708157776006,55.1287533276982,52313.5961892142,0.0,1.0
2024-05-20,56.44,56.56,56.375,56.4,89029,55.2364075592985,55.3538485392262,55.1727936951711,55.1972605659893,90968.9275973583,0.0,1.0
2024-05-21,56.53,56.54,56.4151,56.45,108512,55.3244882942443,55.3342750425716,55.2120385559635,55.2461943076258,110876.459035197,0.0,1.0
2024-05-22,56.5,56.62,56.34,56.44,57284,55.2951280492623,55.41256902919,55.1385400760255,55.2364075592985,58532.2091508056,0.0,1.0
2024-05-23,55.8,56.54,55.75,56.54,73661,54.6100556663511,55.3342750425716,54.5611219247146,55.3342750425716,75266.0613479766,0.0,1.0
2024-05-24,55.93,56.05,55.8743,55.95,93694,54.7372833946061,54.8547243745337,54.682771206423,54.7568568912607,95735.577197395,0.0,1.0
2024-05-28,55.55,55.95,55.385,55.95,116985,54.3653869581685,54.7568568912607,54.203905610768,54.7568568912607,119534.084343045,0.0,1.0
2024-05-29,55.18,55.34,55.17,55.22,67602,54.0032772700583,54.1598652432952,53.993490521731,54.0424242633676,69075.0367120446,0.0,1.0
2024-05-30,55.19,55.3,55.0301,55.12,76730,54.0130640183856,54.120718249986,53.8565739126321,53.9445567800945,78401.9343645925,0.0,1.0
2024-05-31,55.78,55.8,55.01,55.22,44692,54.5904821696965,54.6100556663511,53.8369025484942,54.0424242633676,45665.8314951436,0.0,1.0
2024-06-03,55.64,55.81,55.365,55.81,45263,54.4534676931143,54.6198424146784,54.1843321141134,54.6198424146784,46249.2734933474,0.0,1.0
2024-06-04,55.88,56.0,55.54,55.57,93997,54.6883496529696,54.8057906328972,54.3556002098412,54.3849604548232,96045.1795186835,0.0,1.0
2024-06-05,56.185,56.2,55.82,56.07,54860,54.9868454769523,55.0015255994433,54.6296291630057,54.8742978711883,56055.3905804971,0.0,1.0
2024-06-06,56.26,56.385,56.15,56.24,75132,55.0602460894071,55.1825804434984,54.9525918578067,55.0406725927525,76769.114201493,0.0,1.0
2024-06-07,56.26,56.55,56.23,56.23,56695,55.0602460894071,55.3440617908989,55.0308858444252,55.0308858444252,57930.3749354954,0.0,1.0
2024-06-10,56.35,56.35,56.1,56.26,164429,55.1483268243528,55.1483268243528,54.9036581161702,55.0602460894071,168011.881475767,0.0,1.0
2024-06-11,56.56,56.56,56.1,56.18,67422,55.3538485392262,55.3538485392262,54.9036581161702,54.9819521027886,68891.114540982,0.0,1.0
2024-06-12,56.71,56.97,56.7015,56.95,51529,55.5006497641357,55.7551052206456,55.4923310280575,55.735531723991,52651.8086260014,0.0,1.0
2024-06-13,56.65,56.68,56.395,56.65,58123,55.4419292741719,55.4712895191538,55.1923671918257,55.4419292741719,59389.4908259247,0.0,1.0
2024-06-14,56.59,56.59,56.3299,56.38,42306,55.3832087842081,55.3832087842081,55.1286554602149,55.1776870693347,43227.840938726,0.0,1.0
2024-06-17,57.01,57.085,56.43,56.43,63136,55.7942522139548,55.8676528264096,55.2266208109712,55.2266208109712,64511.7232900157,0.0,1.0
2024-06-18,57.03,57.09,56.91,57.03,57808,55.8138257106094,55.8725462005732,55.6963847306818,55.8138257106094,59067.6270265654,0.0,1.0
2024-06-20,57.14,57.295,56.96,56.96,174013,55.9214799422097,56.0731745412829,55.7453184723183,55.7453184723183,177804.715295006,0.0,1.0
2024-06-21,57.18,57.4,57.04,57.4,55371,56.1583192517305,56.3743883359449,56.020820743594,56.3743883359449,56378.3571550254,0.202,1.0
2024-06-24,57.42,57.675,57.24,57.32,79410,56.3940309799644,56.6444746912129,56.2172471837889,56.2958177598669,80854.6954485302,0.0,1.0
2024-06-25,57.25,57.45,57.12,57.45,87823,56.2270685057987,56.4234949459936,56.099391319672,56.4234949459936,89420.7520258944,0.0,1.0
2024-06-26,57.21,57.29,56.98,57.08,53823,56.1877832177597,56.2663537938377,55.9618928115355,56.060106031633,54802.1945992475,0.0,1.0
2024-06-27,57.3,57.35,57.155,57.26,56474,56.2761751158474,56.3252817258962,56.1337659467061,56.2368898278084,57501.4238856605,0.0,1.0
2024-06-28,57.0401,57.5261,56.99,57.37,65449,56.0209189568141,56.4982352064878,55.9717141335453,56.3449243699157,66639.7048534298,0.0,1.0
2024-07-01,57.11,57.27,56.973,57.16,49670,56.0895699976622,56.2467111498182,55.9550178861287,56.138676607711,50573.6396288692,0.0,1.0
2024-07-02,57.3802,57.3802,56.97,56.97,54117,56.3549421183656,56.3549421183656,55.9520714895258,55.9520714895258,55101.5433017014,0.0,1.0
2024-07-03,57.28,57.425,57.25,57.37,89385,56.2565324718279,56.3989416409693,56.2270685057987,56.3449243699157,91011.1692817892,0.0,1.0
2024-07-05,57.68,57.715,57.37,57.37,66449,56.6493853522178,56.6837599792519,56.3449243699157,56.3449243699157,67657.8977189194,0.0,1.0
2024-07-08,57.65,57.75,57.54,57.75,53754,56.6199213861886,56.718134606286,56.5118868440813,56.718134606286,54731.9392915287,0.0,1.0
2024-07-09,57.55,57.72,57.5,57.72,125076,56.5217081660911,56.6886706402568,56.4726015560424,56.6886706402568,127351.490843979,0.0,1.0
2024-07-10,58.02,58.045,57.57,57.57,61946,56.9833103005492,57.0078636055735,56.5413508101106,56.5413508101106,63072.9752456196,0.0,1.0
2024-07-11,58.05,58.17,57.87,58.04,77583,57.0127742665784,57.1306301306954,56.835990470403,57.0029529445687,78994.4570832807,0.0,1.0
2024-07-12,58.35,58.72,58.18,58.18,54010,57.3074139268708,57.6708028412314,57.1404514527051,57.1404514527051,54992.5966650941,0.0,1.0
2024-07-15,58.49,58.79,58.465,58.57,58410,57.4449124350073,57.7395520952997,57.4203591299829,57.5234830110852,59472.6452732483,0.0,1.0
2024-07-16,58.95,59.01,58.73,58.73,62839,57.8966932474556,57.9556211795141,57.6806241632412,57.6806241632412,63982.2214745019,0.0,1.0
2024-07-17,59.04,59.11,58.67,58.67,87013,57.9850851455433,58.0538343996115,57.6216962311827,57.6216962311827,88596.0158048478,0.0,1.0
2024-07-18,58.51,59.135,58.379,58.99,66662,57.4645550790268,58.0783877046359,57.3358957606991,57.9359785354946,67874.7727992686,0.0,1.0
2024-07-19,58.0983,58.555,58.085,58.38,59102,57.0602112518855,57.5087510280706,57.0471488936125,57.3368778929,60177.2347361672,0.0,1.0
2024-07-22,58.43,58.5277,58.21,58.42,57587,57.3859845029488,57.481938818984,57.1699154187344,57.376163180939,58634.6725449504,0.0,1.0
2024-07-23,58.3168,58.56,58.3168,58.42,69573,57.2748071377985,57.5136616890755,57.2748071377985,57.376163180939,70838.7322307088,0.0,1.0
2024-07-24,57.5858,58.05,57.5858,58.03,76397,56.556868498886,57.0127742665784,56.556868498886,56.9931316225589,77786.88034481,0.0,1.0
2024-07-25,57.51,58.23,57.51,57.65,55232,56.4824228780521,57.1895580627538,56.4824228780521,56.6199213861886,56236.8283467224,0.0,1.0
2024-07-26,58.09,58.3,57.77,57.79,71448,57.0520595546174,57.2583073168221,56.7377772503055,56.757419894325,72747.8438535019,0.0,1.0
2024-07-29,58.1899,58.34,58.01,58.26,72554,57.1501745614948,57.2975926048611,56.9734889785394,57.2190220287831,73873.9651627334,0.0,1.0
2024-07-30,58.3849,58.46,57.9751,58.26,61727,57.3416903406848,57.415448468978,56.9392125647254,57.2190220287831,62849.9910080774,0.0,1.0
2024-07-31,58.5262,58.71,58.3702,58.62,36597,57.4804656206825,57.6609815192217,57.3272529973305,57.572589621134,37262.8042983234,0.0,1.0
2024-08-01,58.4,58.82,58.04,58.57,85466,57.3565205369195,57.7690160613289,57.0029529445687,57.5234830110852,87020.8714419354,0.0,1.0
2024-08-02,57.94,58.2078,57.5,57.95,107377,56.9047397244712,57.1677547278922,56.4726015560424,56.914561046481,109330.495317678,0.0,1.0
2024-08-05,56.38,56.9,56.1034,56.43,104776,55.3726134909508,55.8833222354576,55.1009557241612,55.4217201009995,106682.17567454,0.0,1.0
2024-08-06,56.72,57.255,56.4,56.4,308985,55.7065384392821,56.2319791668036,55.3922561349702,55.3922561349702,314606.322543309,0.0,1.0
2024-08-07,56.51,57.379,56.5,57.02,78263,55.5002906770775,56.3537635597244,55.4904693550677,56.0011780995745,79686.8282318136,0.0,1.0
2024-08-08,57.42,57.48,56.89,56.92,81125,56.3940309799644,56.4529589120229,55.8735009134478,55.9029648794771,82600.8962128449,0.0,1.0
2024-08-09,57.62,57.77,57.29,57.32,124549,56.5904574201593,56.7377772503055,56.2663537938377,56.2958177598669,126814.903203866,0.0,1.0
2024-08-12,57.56,57.76,57.43,57.71,81524,56.5315294881008,56.7279559282958,56.4038523019741,56.678849318247,83007.1551661753,0.0,1.0
2024-08-13,58.12,58.12,57.68,57.68,45995,57.0815235206466,57.0815235206466,56.6493853522178,56.6493853522178,46831.7808481948,0.0,1.0
2024-08-14,58.35,58.39,58.09,58.09,55229,57.3074139268708,57.3466992149098,57.0520595546174,57.0520595546174,56233.7737681259,0.0,1.0
2024-08-15,58.89,58.89,58.63,58.79,72516,57.8377653153971,57.8377653153971,57.5824109431437,57.7395520952997,73835.2738338449,0.0,1.0
2024-08-16,59.01,59.0966,58.78,58.78,52109,57.9556211795141,58.0406738281185,57.7297307732899,57.7297307732899,53057.0120277983,0.0,1.0
2024-08-19,59.2777,59.29,59.05,59.05,251346,58.218537969715,58.230618195787,57.9949064675531,57.9949064675531,255918.703969353,0.0,1.0
2024-08-20,59.45,59.47,59.32,59.33,99907,58.3877593479429,58.4074019919624,58.2600821618162,58.269903483826,101724.594612471,0.0,1.0
2024-08-21,59.62,59.685,59.45,59.53,55774,58.5547218221086,58.618560415172,58.3877593479429,58.4663299240209,56788.6888798177,0.0,1.0
2024-08-22,59.3094,59.8092,59.22,59.77,87227,58.2496715604859,58.740541234533,58.1618689417188,58.7020416522548,88813.9090780625,0.0,1.0
2024-08-23,59.76,59.77,59.37,59.57,72172,58.6922203302451,58.7020416522548,58.309188771865,58.5056152120599,73485.0154881164,0.0,1.0
2024-08-26,59.84,59.96,59.75,59.81,245706,58.770790906323,58.88864677044,58.6823990082353,58.7413269402938,250176.096207991,0.0,1.0
2024-08-27,59.92,59.9999,59.735,59.76,69171,58.849361482401,58.9278338452589,58.6676670252207,58.6922203302451,70429.4186987821,0.0,1.0
2024-08-28,59.81,60.0697,59.545,59.92,55872,58.7413269402938,58.9963866728869,58.4810619070355,58.849361482401,56888.4717806357,0.0,1.0
2024-08-29,60.13,60.4504,59.95,60.2,62200,59.0556092446057,59.370284401798,58.8788254484302,59.1243584986739,63331.596233454,0.0,1.0
2024-08-30,60.58,60.58,59.93,60.31,51736,59.4975687350443,59.4975687350443,58.8591828044108,59.2323930407811,52677.2260889706,0.0,1.0
2024-09-03,60.03,60.4,59.78,60.4,30887,58.9573960245082,59.3207849388688,58.7118629742646,59.3207849388688,31448.9230363777,0.0,1.0
2024-09-04,59.965,60.09,59.78,59.89,246433,58.8935574314449,59.0163239565667,58.7118629742646,58.8198975163718,250916.322421202,0.0,1.0
2024-09-05,59.7,60.08,59.49,60.08,77925,58.6332923981866,59.006502634557,58.4270446359819,59.006502634557,79342.6790432782,0.0,1.0
2024-09-06,59.29,59.83,59.13,59.77,58533,58.230618195787,58.7609695843133,58.073477043631,58.7020416522548,59597.8829957035,0.0,1.0
2024-09-09,59.63,59.81,59.4,59.44,274174,58.5645431441184,58.7413269402938,58.3386527378942,58.3779380259332,279162.010702749,0.0,1.0
2024-09-10,59.93,59.94,59.59,59.88,83348,58.8591828044108,58.8690041264205,58.5252578560794,58.810076194362,84864.3389528283,0.0,1.0
2024-09-11,60.065,60.065,58.97,59.86,41728,58.9917706515423,58.9917706515423,57.9163358914751,58.7904335503425,42487.1518911506,0.0,1.0
2024-09-12,60.37,60.37,59.82,60.06,100405,59.2913209728396,59.2913209728396,58.7511482623035,58.9868599905375,102231.654659485,0.0,1.0
2024-09-13,60.6,60.78,60.51,60.51,61984,59.5172113790638,59.6939951752392,59.4288194809761,59.4288194809761,63111.6665745082,0.0,1.0
2024-09-16,60.93,60.96,60.72,60.76,63236,59.8413150053854,59.8707789714146,59.6350672431807,59.6743525312197,64386.4440421012,0.0,1.0
2024-09-17,60.74,61.08,60.5921,60.97,50262,59.6547098872002,59.9886348355316,59.5094525346761,59.8806002934244,51176.409805239,0.0,1.0
2024-09-18,60.51,61.125,60.49,60.72,97625,59.4288194809761,60.0328307845755,59.4091768369566,59.6350672431807,99401.0784934235,0.0,1.0
2024-09-19,61.065,61.23,60.86,61.23,56376,59.973902852517,60.1359546656778,59.7725657513172,60.1359546656778,57401.6409848425,0.0,1.0
2024-09-20,60.835,60.94,60.675,60.77,35408,59.9434567542868,60.0469179683773,59.7858015709106,59.8794093360402,35934.6256728172,0.199,1.0
2024-09-23,61.069,61.119,60.84,60.97,76885,60.1740274599743,60.2232947047794,59.9483834787673,60.0764783152604,78028.5160092225,0.0,1.0
2024-09-24,60.94,61.08,60.79,61.08,64467,60.0469179683773,60.1848662538314,59.8991162339622,60.1848662538314,65425.8222223652,0.0,1.0
2024-09-25,60.69,60.9833,60.63,60.93,58849,59.8005817443522,60.0895834023785,59.7414610505861,60.0370645194163,59724.2653134777,0.0,1.0
2024-09-26,60.94,60.99,60.75,60.94,93080,60.0469179683773,60.0961852131824,59.8597024381182,60.0469179683773,94464.385382564,0.0,1.0
2024-09-27,61.0,61.2695,60.97,61.07,36175,60.1060386621434,60.3715891116425,60.0764783152604,60.1750128048704,36713.0333177294,0.0,1.0
2024-09-30,61.35,61.35,60.7872,61.03,41393,60.4509093757786,60.4509093757786,59.8963572682532,60.1355990090264,42008.640998501,0.0,1.0
2024-10-01,61.05,61.27,60.815,61.27,256297,60.1553059069484,60.3720817840906,59.9237498563648,60.3720817840906,260108.923296036,0.0,1.0
2024-10-02,61.0,61.07,60.81,61.0,44362,60.1060386621434,60.1750128048704,59.9188231318843,60.1060386621434,45021.799144191,0.0,1.0
2024-10-03,60.7,60.8825,60.57,60.82,37756,59.8104351933132,59.9902606368516,59.6823403568201,59.9286765808453,38317.5476418574,0.0,1.0
2024-10-04,61.02,61.03,60.625,60.99,38948,60.1257455600654,60.1355990090264,59.7365343261056,60.0961852131824,39527.2763416427,0.0,1.0
2024-10-07,60.24,60.78,60.24,60.78,52142,59.3571765411068,59.8892627850012,59.3571765411068,59.8892627850012,52917.5116310448,0.0,1.0
2024-10-08,60.77,60.81,60.4853,60.5,59191,59.8794093360402,59.9188231318843,59.5988816441204,59.613366214093,60071.3519035168,0.0,1.0
2024-10-09,61.17,61.27,60.76,60.76,59555,60.2735472944805,60.3720817840906,59.8695558870792,59.8695558870792,60440.7657011022,0.0,1.0
2024-10-10,61.05,61.22,60.89,61.22,68621,60.1553059069484,60.3228145392855,59.9976507235723,60.3228145392855,69641.6049563485,0.0,1.0
2024-10-11,61.4883,61.51,61.13,61.13,45205,60.5871825749094,60.6085645591547,60.2341334986365,60.2341334986365,45877.3371424452,0.0,1.0
2024-10-14,61.89,61.9717,61.5622,61.61,49284,60.982995619673,61.0634982976844,60.6599995627312,60.7070990487648,50017.0043961569,0.0,1.0
2024-10-15,61.86,62.2025,61.77,61.93,68127,60.95343527279,61.2909158997045,60.8647542321409,61.022409415517,69140.2576596254,0.0,1.0
2024-10-16,61.9999,62.01,61.66,61.72,61067,61.0912850237545,61.1012370072051,60.7563662935698,60.8154869873359,61975.2537833802,0.0,1.0
2024-10-17,62.0,62.17,61.95,62.17,54479,61.0913835582441,61.2588921905812,61.0421163134391,61.2588921905812,55289.2699963118,0.0,1.0
2024-10-18,62.25,62.265,62.05,62.13,43436,61.3377197822693,61.3524999557108,61.1406508030491,61.2194783947372,44082.0266811028,0.0,1.0
2024-10-21,61.96,62.11,61.72,62.07,45836,61.0519697624001,61.1997714968152,60.8154869873359,61.1603577009711,46517.722049798,0.0,1.0
2024-10-22,61.82,61.91,61.61,61.61,41672,60.914021476946,61.002702517595,60.7070990487648,60.7070990487648,42291.7905851118,0.0,1.0
2024-10-23,61.48,61.75,61.3,61.68,51191,60.5790042122717,60.8450473342189,60.4016421309736,60.7760731914919,51952.3673411993,0.0,1.0
2024-10-24,61.361,61.52,61.231,61.41,223133,60.4617481696357,60.6184180081158,60.3336533331426,60.5100300695447,226451.672792949,0.0,1.0
2024-10-25,61.145,61.7,61.1,61.57,70208,60.248913672078,60.7957800894139,60.2045731517535,60.6676852529208,71252.2085188982,0.0,1.0
2024-10-28,61.29,61.46,61.2787,61.38,66079,60.3917886820126,60.5592973143497,60.3806542846867,60.4804697226617,67061.7976116721,0.0,1.0
2024-10-29,61.25,61.45,61.16,61.16,49771,60.3523748861686,60.5494438653887,60.2636938455195,60.2636938455195,50511.2475813879,0.0,1.0
2024-10-30,61.215,61.53,61.17,61.31,235409,60.317887814805,60.6282714570768,60.2735472944805,60.4114955799346,238910.254603825,0.0,1.0
2024-10-31,60.4,60.96,60.36,60.96,81161,59.514831724483,60.0666248662994,59.4754179286389,60.0666248662994,82368.1132577811,0.0,1.0
2024-11-01,60.51,60.87,60.47,60.64,76088,59.623219663054,59.9779438256503,59.58380586721,59.7513144995471,77219.6621722016,0.0,1.0
2024-11-04,60.33,60.52,60.1022,60.45,64450,59.4458575817559,59.633073112015,59.2213960144242,59.564098969288,65408.5693801702,0.0,1.0
2024-11-05,60.88,60.88,60.37,60.37,35564,59.9877972746113,59.9877972746113,59.4852713775999,59.4852713775999,36092.9458717824,0.0,1.0
2024-11-06,61.92,62.0,61.56,61.86,57233,61.012555966556,61.0913835582441,60.6578318039598,60.95343527279,58084.2304318896,0.0,1.0
2024-11-07,62.2,62.28,61.9819,62.09,73721,61.2884525374642,61.3672801291523,61.0735488156247,61.1800645988932,74817.457614826,0.0,1.0
2024-11-08,62.45,62.665,62.26,62.26,86715,61.5347887614894,61.7466379141511,61.3475732312303,61.3475732312303,88004.7182901701,0.0,1.0
2024-11-11,62.36,62.7199,62.34,62.51,56800,61.4461077208404,61.800733348947,61.4264008229183,61.5939094552555,57644.7903924541,0.0,1.0
2024-11-12,62.245,62.44,62.08,62.44,88245,61.3327930577888,61.5249353125284,61.1702111499322,61.5249353125284,89557.4740877133,0.0,1.0
2024-11-13,62.3,62.45,62.11,62.26,66898,61.3869870270743,61.5347887614894,61.1997714968152,61.3475732312303,67892.9786562394,0.0,1.0
2024-11-14,61.83,62.26,61.77,62.26,59788,60.923874925907,61.3475732312303,60.8647542321409,61.3475732312303,60677.2311264797,0.0,1.0
2024-11-15,61.11,61.5,61.01,61.5,132961,60.2144266007145,60.5987111101937,60.1158921111044,60.5987111101937,134938.538298787,0.0,1.0
2024-11-18,61.37,61.43,61.0963,61.12,100881,60.4706162737006,60.5297369674667,60.2009273756379,60.2242800496755,102381.410203894,0.0,1.0
2024-11-19,61.29,61.435,60.9,61.0,68151,60.3917886820126,60.5346636919472,60.0075041725333,60.1060386621434,69164.6146133123,0.0,1.0
2024-11-20,61.39,61.39,60.91,61.23,93524,60.4903231716227,60.4903231716227,60.0173576214943,60.3326679882465,94914.9890257725,0.0,1.0
2024-11-21,61.68,61.8115,61.19,61.56,80973,60.7760731914919,60.9056460453291,60.2932541924025,60.6578318039598,82177.3171205667,0.0,1.0
2024-11-22,61.98,62.11,61.74,61.74,91603,61.0716766603221,61.1997714968152,60.8351938852579,60.8351938852579,92965.417857746,0.0,1.0
2024-11-25,62.46,62.5295,62.14,62.34,77834,61.5446422104504,61.6131236807294,61.2293318436982,61.4264008229183,78991.6305529274,0.0,1.0
2024-11-26,62.95,62.975,62.4874,62.54,52137,62.0274612095398,62.0520948319423,61.5716406606036,61.6234698021385,52912.4372656933,0.0,1.0
2024-11-27,62.93,63.17,62.8601,62.94,66793,62.0077543116178,62.2442370866819,61.9388787033803,62.0176077605788,67786.4169838589,0.0,1.0
2024-11-29,63.01,63.186,62.87,62.87,32237,62.0865819033058,62.2600026050195,61.9486336178517,61.9486336178517,32716.4631669286,0.0,1.0
2024-12-02,63.01,63.0699,62.8161,63.05,75509,62.0865819033058,62.1456040625822,61.8955235279519,62.1259956991498,76632.0506645039,0.0,1.0
2024-12-03,63.08,63.08,62.781,63.04,127790,62.1555560460329,62.1555560460329,61.8609379220987,62.1161422501888,129690.629652319,0.0,1.0
2024-12-04,63.0,63.16,62.94,63.02,54570,62.0767284543448,62.2343836377209,62.0176077605788,62.0964353522668,55381.6234457081,0.0,1.0
2024-12-05,62.94,63.1,62.8856,63.03,84693,62.0176077605788,62.1752629439549,61.9640049982309,62.1062888012278,85952.6449420443,0.0,1.0
2024-12-06,63.01,63.17,62.94,63.09,72117,62.0865819033058,62.2442370866819,62.0176077605788,62.1654094949939,73189.6012100813,0.0,1.0
2024-12-09,62.78,63.03,62.74,63.03,64251,61.8599525772027,62.1062888012278,61.8205387813586,62.1062888012278,65206.6096391825,0.0,1.0
2024-12-10,62.75,62.86,62.5,62.74,72370,61.8303922303196,61.9387801688907,61.5840560062945,61.8205387813586,73446.3640968646,0.0,1.0
2024-12-11,62.81,62.98,62.74,62.85,94603,61.8895129240857,62.0570215564228,61.8205387813586,61.9289267199297,96010.0370686151,0.0,1.0
2024-12-12,62.62,62.87,62.56,62.79,54119,61.7022973938265,61.9486336178517,61.6431767000605,61.8698060261637,54923.9156910075,0.0,1.0
2024-12-13,62.43,62.55,62.3545,62.53,60378,61.5150818635674,61.6333232510995,61.4406883239118,61.6136163531775,61276.0062379506,0.0,1.0
2024-12-16,62.35,62.58,62.241,62.45,57799,61.4362542718793,61.6628835979825,61.3288516782044,61.5347887614894,58658.6485896736,0.0,1.0
2024-12-17,62.19,62.3297,62.018,62.12,68120,61.2785990885032,61.4162517704885,61.1091197663739,61.2096249457762,69133.1535481334,0.0,1.0
2024-12-18,60.75,62.185,60.74,62.07,51902,59.8597024381182,61.2736723640227,59.8498489891572,61.1603577009711,52673.9420941753,0.0,1.0
2024-12-19,60.7025,61.19,60.7,60.97,144499,59.8128985555534,60.2932541924025,59.8104351933132,60.0764783152604,146648.143783789,0.0,1.0
2024-12-20,61.08,61.45,60.27,60.27,126823,60.4016421309736,60.7675328904441,59.6006380359165,59.6006380359165,128247.321872524,0.22,1.0
2024-12-23,61.23,61.23,60.6343,60.98,167037,60.5499762226508,60.5499762226508,59.9608920999033,60.3027527365221,168912.956668908,0.0,1.0
2024-12-24,61.67,61.67,61.09,61.17,63466,60.9850895582374,60.9850895582374,60.4115310704188,60.49064258598,64178.7730140561,0.0,1.0
2024-12-26,61.78,61.78,61.53,61.53,77484,61.0938678921341,61.0938678921341,60.8466444060053,60.8466444060053,78354.2061611117,0.0,1.0
2024-12-27,61.27,61.48,60.83,61.45,69578,60.5895319804315,60.7971997087796,60.1544186448449,60.7675328904441,70359.4155732516,0.0,1.0
2024-12-30,60.59,60.795,60.2201,60.72,77460,59.9170840981613,60.1198073567868,59.5512922280852,60.0456403109482,78329.9366222667,0.0,1.0
2024-12-31,60.59,60.7982,60.37,60.69,195063,59.9170840981613,60.1229718174093,59.699527430368,60.0159734926128,197253.710655167,0.0,1.0
2025-01-02,60.3,60.92,59.99,60.81,189652,59.6303048542519,60.2434190998512,59.3237477314523,60.1346407659546,191781.940876403,0.0,1.0
2025-01-03,60.68,60.749,60.3222,60.5,162094,60.0060845531676,60.0743182353392,59.6522582998202,59.8280836431549,163914.442897621,0.0,1.0
2025-01-06,60.51,60.94,60.37,60.77,111885,59.8379725826001,60.2631969787415,59.699527430368,60.095085008174,113141.556403077,0.0,1.0
2025-01-07,60.32,60.87,60.08,60.55,104787,59.6500827331422,60.1939744026255,59.4127481864586,59.8775283403807,105963.840289665,0.0,1.0
2025-01-08,60.49,60.55,60.08,60.27,59890,59.8181947037098,59.8775283403807,59.4127481864586,59.6006380359165,60562.6117261497,0.0,1.0
2025-01-10,59.76,60.26,59.58,60.26,82405,59.0963021242139,59.5907490964713,58.9183012142012,59.5907490964713,83330.4728551238,0.0,1.0
2025-01-13,59.99,59.99,59.3808,59.46,222249,59.3237477314523,59.3237477314523,58.7213135404538,58.7996339408594,224745.030781851,0.0,1.0
2025-01-14,60.0063,60.11,59.65,60.09,79315,59.3398667027479,59.4424150047941,58.9875237903172,59.4226371259038,80205.7697288289,0.0,1.0
2025-01-15,60.71,60.81,60.44,60.65,68172,60.0357513715031,60.1346407659546,59.768750006484,59.9764177348322,68937.6250892482,0.0,1.0
2025-01-16,60.76,60.84,60.563,60.73,74790,60.0851960687288,60.16430758429,59.8903839616594,60.0555292503934,75629.9504257595,0.0,1.0
2025-01-17,61.0,61.245,61.0,61.22,24737,60.3225306154124,60.5648096318186,60.3225306154124,60.5400872832057,25014.8159337079,0.0,1.0
2025-01-21,61.57,61.57,61.16,61.16,64044,60.8862001637859,60.8862001637859,60.4807536465348,60.4807536465348,64763.2644079067,0.0,1.0
2025-01-22,61.59,61.75,61.5759,61.68,86686,60.9059780426762,61.0642010737986,60.8920346380586,60.9949784976826,87659.5518466024,0.0,1.0
2025-01-23,61.81,61.84,61.48,61.55,91133,61.1235347104695,61.153201528805,60.7971997087796,60.8664222848956,92156.4951484255,0.0,1.0
2025-01-24,61.79,61.92,61.74,61.78,74216,61.1037568315792,61.2323130443662,61.0543121343535,61.0938678921341,75049.5039550497,0.0,1.0
2025-01-27,62.25,62.31,61.39,61.39,63357,61.5586480460561,61.617981682727,60.7081992537732,60.7081992537732,64068.5488584683,0.0,1.0
2025-01-28,62.26,62.575,62.08,62.2,55402,61.5685369855013,61.8800385780235,61.3905360754886,61.5092033488304,56024.207962133,0.0,1.0
2025-01-29,62.23,62.44,62.04,62.26,68002,61.5388701671658,61.7465378955139,61.350980317708,61.5685369855013,68765.7158557628,0.0,1.0
2025-01-30,62.6,62.745,62.3169,62.6,42702,61.9047609266363,62.048150548591,61.6248050509442,61.9047609266363,43181.5769899824,0.0,1.0
2025-01-31,62.47,62.965,62.4,62.89,52504,61.7762047138494,62.2657072163843,61.7069821377333,62.1915401705457,53093.6611465982,0.0,1.0
2025-02-03,62.3,62.575,61.6913,61.73,129058,61.6080927432819,61.8800385780235,61.0061529992556,61.0444231949083,130507.422677466,0.0,1.0
2025-02-04,62.73,62.73,62.2401,62.27,147442,62.0333171394233,62.0333171394233,61.5488579960054,61.5784259249464,149097.889432743,0.0,1.0
2025-02-05,62.7,62.805,62.3265,62.38,74101,62.0036503210878,62.1074841852619,61.6342984328115,61.6872042588431,74933.2124147507,0.0,1.0
2025-02-06,62.68,62.8899,62.5008,62.82,68460,61.9838724421975,62.1914412811512,61.8066626473405,62.1223175944296,69228.8595553884,0.0,1.0
2025-02-07,62.1,62.79,62.1,62.79,76954,61.4103139543789,62.0926507760942,61.4103139543789,62.0926507760942,77818.2538449511,0.0,1.0
2025-02-10,62.38,62.49,62.29,62.45,53501,61.6872042588431,61.7959825927397,61.5982038038367,61.7564268349591,54101.8582394512,0.0,1.0
2025-02-11,62.67,62.67,62.28,62.28,59037,61.9739835027524,61.9739835027524,61.5883148643916,61.5883148643916,59700.0318663667,0.0,1.0
2025-02-12,62.32,62.52,62.08,62.08,53494,61.6278706221722,61.8256494110751,61.3905360754886,61.3905360754886,54094.7796239547,0.0,1.0
2025-02-13,62.87,62.96,62.41,62.5,64177,62.1717622916554,62.2607627466617,61.7168710771785,61.8058715321848,64897.7581023394,0.0,1.0
2025-02-14,62.68,63.01,62.585,62.9,62380,61.9838724421975,62.3102074438875,61.8899275174686,62.2014291099908,63080.5763813194,0.0,1.0
2025-02-18,62.8,62.8,62.59,62.64,110755,62.1025397155393,62.1025397155393,61.8948719871912,61.9443166844169,111998.865615791,0.0,1.0
2025-02-19,63.32,63.32,62.81,62.81,87020,62.6167645666871,62.6167645666871,62.1124286549845,62.1124286549845,87997.302928862,0.0,1.0
2025-02-20,63.07,63.16,62.85,63.06,73022,62.3695410805584,62.4585415355647,62.1519844127651,62.3596521411132,73842.0943975105,0.0,1.0
2025-02-21,62.35,63.04,62.35,63.04,259268,61.6575374405076,62.3398742622229,61.6575374405076,62.3398742622229,262179.783219492,0.0,1.0
2025-02-24,62.56,62.8411,62.4954,62.55,140369,61.8652051688557,62.1431832566589,61.8013226200401,61.8553162294106,141945.454088962,0.0,1.0
2025-02-25,62.7347,62.845,62.46,62.53,58214,62.0379649409625,62.1470399430425,61.7663157744042,61.8355383505203,58867.7889301399,0.0,1.0
2025-02-26,62.24,62.7555,62.14,62.64,50728,61.548759106611,62.0585339350084,61.4498697121595,61.9443166844169,51297.7152720675,0.0,1.0
2025-02-27,61.85,62.63,61.85,62.34,74137,61.1630904682501,61.9344277449718,61.1630904682501,61.6476485010625,74969.6167230182,0.0,1.0
2025-02-28,62.63,62.69,61.585,62.03,65614,61.9344277449718,61.9937613816427,60.9010335729537,61.3410913782628,66350.8967406843,0.0,1.0
2025-03-03,62.22,62.955,61.95,62.76,65041,61.5289812277207,62.2558182769392,61.2619798627016,62.0629839577587,65771.4615007597,0.0,1.0
2025-03-04,61.64,62.245,61.47,62.07,96754,60.955422739902,61.5537035763335,60.7873107693344,61.3806471360434,97840.6233920836,0.0,1.0
2025-03-05,62.04,62.325,61.28,61.51,142197,61.350980317708,61.6328150918947,60.5994209198766,60.826866527115,143793.983964323,0.0,1.0
2025-03-06,61.71,61.975,61.28,61.64,104523,61.024645316018,61.2867022113145,60.5994209198766,60.955422739902,105696.87536237,0.0,1.0
2025-03-07,62.16,62.3,61.44,61.44,68596,61.4696475910498,61.6080927432819,60.757643950999,60.757643950999,69366.3869421767,0.0,1.0
2025-03-10,61.28,61.91,60.93,61.56,141778,60.5994209198766,61.222424104921,60.2533080392964,60.8763112243408,143370.278265321,0.0,1.0
2025-03-11,60.19,61.05,59.915,61.05,114574,59.5215265203553,60.3719753126382,59.2495806856137,60.3719753126382,115860.755984503,0.0,1.0
2025-03-12,59.96,60.41,59.62,60.41,151051,59.2940809131169,59.7390831881486,58.9578569719818,59.7390831881486,152747.421336561,0.0,1.0
2025-03-13,59.43,59.9702,59.2506,59.77,168017,58.7699671225239,59.3041676313509,58.5925595488779,59.106191063659,169903.962838412,0.0,1.0
2025-03-14,60.15,60.22,59.562,59.62,137094,59.4819707625747,59.5511933386907,58.9005011231999,58.9578569719818,138633.673267403,0.0,1.0
2025-03-17,60.79,60.985,60.08,60.08,273364,60.1148628870643,60.3076972062447,59.4127481864586,59.4127481864586,276434.092367794,0.0,1.0
2025-03-18,60.35,60.59,60.095,60.59,58953,59.6797495514777,59.9170840981613,59.4275815956264,59.9170840981613,59615.0884804091,0.0,1.0
2025-03-19,60.74,61.0,60.35,60.51,53922,60.0654181898385,60.3225306154124,59.6797495514777,59.8379725826001,54527.5864000241,0.0,1.0
2025-03-20,60.46,60.9199,60.315,60.43,68414,59.7885278853743,60.2433202104568,59.6451382634197,59.7588610670389,69182.3429392688,0.0,1.0
2025-03-21,60.25,60.25,59.77,59.91,59353,59.8221502794878,59.8221502794878,59.3455588747716,59.4845647011471,59777.4943443677,0.244,1.0
2025-03-24,60.78,60.93,60.595,60.65,156686,60.3483866221954,60.4973214361692,60.1647003516276,60.219309783418,157806.622729122,0.0,1.0
2025-03-25,60.95,61.05,60.705,60.92,45914,60.5171794113657,60.6164692873483,60.2739192152084,60.4873924485709,46242.3782340792,0.0,1.0
2025-03-26,60.7,61.17,60.655,60.88,43255,60.2689547214093,60.7356171385273,60.2242742772172,60.4476764981779,43564.3609904407,0.0,1.0
2025-03-27,60.87,61.1096,60.6375,60.74,81913,60.4377475105797,60.6756460534339,60.2068985489202,60.3086706718023,82498.8441061141,0.0,1.0
2025-03-28,60.13,60.87,60.015,60.76,89372,59.7030024283088,60.4377475105797,59.5888190709288,60.3285286469988,90011.1910862944,0.0,1.0
2025-03-31,60.62,60.79,59.703,59.73,138483,60.1895228206233,60.3583156097936,59.2790346578633,59.3058429243786,139473.434355316,0.0,1.0
2025-04-01,60.66,60.87,60.2414,60.4,73414,60.2292387710163,60.4377475105797,59.8136113501533,59.9710850934617,73939.0590163498,0.0,1.0
2025-04-02,60.85,61.08,60.41,60.41,75632,60.4178895353831,60.646256250143,59.9810140810599,59.9810140810599,76172.9222154436,0.0,1.0
2025-04-03,59.01,59.9233,59.01,59.42,68404,58.5909558173042,59.4977702546528,58.5909558173042,58.9980443088326,68893.2273538343,0.0,1.0
2025-04-04,55.89,58.115,55.745,57.8,151258,55.4931116866485,57.7023114272603,55.3491413664738,57.3895483179153,152339.801518717,0.0,1.0
2025-04-07,55.19,57.002,53.5934,54.25,692372,54.7980825547707,56.5972151075745,53.2128203948333,53.8647577205347,697323.864239357,0.0,1.0
2025-04-08,54.44,56.9417,53.71,56.73,755531,54.0534084849015,56.5373433123571,53.3285923902289,56.327146644902,760934.579203992,0.0,1.0
2025-04-09,58.12,58.43,54.01,54.05,1201782,57.7072759210595,58.0150745366054,53.6264620181766,53.6661779685696,1210377.17905014,0.0,1.0
2025-04-10,57.05,57.52,55.465,57.31,84164,56.6448742480462,57.1115366651642,55.0711297137227,56.9030279256008,84765.9433221465,0.0,1.0
2025-04-11,58.06,58.195,56.78,56.86,419797,57.6477019954699,57.7817433280464,56.3767915828933,56.4562234836793,422799.400085633,0.0,1.0
2025-04-14,58.56,59.01,58.3971,58.8,242282,58.1441513753827,58.5909558173042,57.9824081674071,58.3824470777408,244014.807756004,0.0,1.0
2025-04-15,58.39,58.9783,58.35,58.71,175478,57.9753585862124,58.5594809266177,57.9356426358193,58.2930861893565,176733.023647683,0.0,1.0
2025-04-16,57.39,58.4469,57.06,58.1,101816,56.9824598263868,58.0318545256464,56.6548032356444,57.687417945863,102544.190928279,0.0,1.0
2025-04-17,57.48,58.035,57.3932,57.54,80053,57.0718207147711,57.6228795264743,56.9856371024183,57.1313946403607,80625.5413332042,0.0,1.0
2025-04-21,56.32,57.15,55.78,57.15,212601,55.9200581533735,56.7441641240287,55.3838928230677,56.7441641240287,214121.528399692,0.0,1.0
2025-04-22,57.57,57.7242,56.805,56.84,265978,57.1611816031554,57.3142865919205,56.4016140518889,56.4363655084828,267880.282222065,0.0,1.0
2025-04-23,58.14,58.8853,57.88,58.55,130006,57.727133896256,58.4671413419539,57.4689802187013,58.1342223877844,130935.806610178,0.0,1.0
2025-04-24,58.59,58.6738,57.815,58.09,156085,58.1739383381775,58.2571432542508,57.4044417993127,57.6774889582647,157201.324360026,0.0,1.0
2025-04-25,58.73,58.7399,58.2153,58.62,127094,58.312944164553,58.3227738622753,57.8018991728708,58.2037253009722,128002.979903342,0.0,1.0
2025-04-28,58.87,59.0799,58.41,58.88,207003,58.4519499909286,58.660359440616,57.9952165614089,58.4618789785269,208483.49134445,0.0,1.0
2025-04-29,59.26,59.395,58.7,58.7,86737,58.8391805072606,58.973221839837,58.2831572017583,58.2831572017583,87357.3454913386,0.0,1.0
2025-04-30,59.55,59.67,58.3599,58.86,81456,59.12712114761,59.246268998789,57.9454723335416,58.4420210033304,82038.5756291142,0.0,1.0
2025-05-01,59.61,59.9899,59.51,59.8,77123,59.1866950731995,59.5638973120572,59.0874051972169,59.3753458375663,77674.5858898568,0.0,1.0
2025-05-02,60.15,60.295,59.93,60.1,203403,59.7228604035053,59.86683072368,59.5044226763437,59.673215465514,204857.744042044,0.0,1.0
2025-05-05,59.95,60.159,59.665,59.81,109092,59.5242806515402,59.7317964923437,59.2413045049899,59.3852748251646,109872.229087254,0.0,1.0
2025-05-06,59.51,59.85,59.405,59.46,89524,59.0874051972169,59.4249907755576,58.9831508274353,59.0377602592257,90164.2781946183,0.0,1.0
2025-05-07,59.55,59.76,59.285,59.61,79802,59.12712114761,59.3356298871733,58.8640029762562,59.1866950731995,80372.7461740642,0.0,1.0
2025-05-08,59.74,60.275,59.58,59.91,112088,59.3157719119768,59.8469727484835,59.1569081104047,59.4845647011471,112889.656564478,0.0,1.0
2025-05-09,59.61,59.865,59.455,59.85,77212,59.1866950731995,59.439884256955,59.0327957654265,59.4249907755576,77764.2224203885,0.0,1.0
2025-05-12,60.78,60.86,60.34,60.86,121919,60.3483866221954,60.4278185229814,59.9115111678721,60.4278185229814,122790.968156133,0.0,1.0
2025-05-13,60.63,60.905,60.63,60.78,145990,60.1994518082215,60.4724989671735,60.1994518082215,60.3483866221954,147034.124632862,0.0,1.0
2025-05-14,60.42,60.63,60.275,60.62,97720,59.9909430686582,60.1994518082215,59.8469727484835,60.1895228206233,98418.8962197633,0.0,1.0
2025-05-15,61.06,61.06,60.37,60.37,118093,60.6263982749465,60.6263982749465,59.9412981306669,59.9412981306669,118937.604495298,0.0,1.0
2025-05-16,61.41,61.5,60.985,61.1,145988,60.9739128408854,61.0632737292697,60.5519308679596,60.6661142253395,147032.110328805,0.0,1.0
2025-05-19,61.68,61.715,61.04,61.04,75652,61.2419955060383,61.2767469626322,60.60654029975,60.60654029975,76193.0652560125,0.0,1.0
2025-05-20,61.51,61.62,61.215,61.49,61336,61.073202716868,61.1824215804488,60.7802975827195,61.0533447416715,61774.6768167765,0.0,1.0
2025-05-21,60.76,61.38,60.632,61.09,82299,60.3285286469988,60.9441258780907,60.2014376057412,60.6561852377413,82887.6047890945,0.0,1.0
2025-05-22,60.56,60.935,60.5105,60.7151,85436,60.1299488950337,60.5022859299683,60.0808004064224,60.2839474926827,86047.0407023302,0.0,1.0
2025-05-23,60.2,60.465,59.98,59.98,105886,59.7725053414966,60.0356235128503,59.5540676143349,59.5540676143349,106643.299684055,0.0,1.0
2025-05-27,61.23,61.23,60.6401,60.75,89732,60.7951910641168,60.7951910641168,60.2094800856958,60.3185996594006,90373.7658165351,0.0,1.0
2025-05-28,60.8,61.36,60.78,61.17,78353,60.3682445973919,60.9242679028942,60.3483866221954,60.7356171385273,78913.3828848456,0.0,1.0
2025-05-29,60.99,61.19,60.56,61.19,66847,60.5568953617587,60.7554751137238,60.1299488950337,60.7554751137238,67325.0916455436,0.0,1.0
2025-05-30,61.09,61.26,60.595,60.86,119719,60.6561852377413,60.8249780269116,60.1647003516276,60.4278185229814,120575.233693551,0.0,1.0
2025-06-02,61.28,61.305,60.6601,60.93,95241,60.8448360021081,60.8696584711038,60.2293380608923,60.4973214361692,95922.1663412452,0.0,1.0
2025-06-03,61.5,61.535,61.03,61.22,94654,61.0632737292697,61.0980251858636,60.5966113121517,60.7852620765186,95330.9681005473,0.0,1.0
2025-06-04,61.44,61.69,61.44,61.55,112444,61.0036998036802,61.2519244936366,61.0036998036802,61.112918667261,113248.202686605,0.0,1.0
2025-06-05,61.34,61.6502,61.205,61.65,80939,60.9044099276977,61.2124071229955,60.7703685951212,61.2122085432436,81517.8780304075,0.0,1.0
2025-06-06,61.83,61.92,61.6,61.66,46265,61.3909303200122,61.4802912083965,61.1625636052523,61.2221375308418,46595.8885960637,0.0,1.0
2025-06-09,61.7,61.9,61.48,61.86,75444,61.2618534812348,61.4604332332,61.0434157540732,61.4207172828069,75983.5776340957,0.0,1.0
2025-06-10,61.95,62.035,61.69,61.69,119761,61.5100781711912,61.5944745657764,61.2519244936366,61.2519244936366,120617.534078746,0.0,1.0
2025-06-11,61.86,62.09,61.655,61.98,65588,61.4207172828069,61.6490839975668,61.2171730370427,61.539865133986,66057.0872417299,0.0,1.0
2025-06-12,62.22,62.23,61.7505,61.78,84371,61.7781608363441,61.7880898239424,61.311994868606,61.3412853820209,84974.423792035,0.0,1.0
2025-06-13,61.67,62.16,61.62,61.87,71501,61.2320665184401,61.7185869107546,61.1824215804488,61.4306462704052,72012.3771859322,0.0,1.0
2025-06-16,61.93,62.2167,61.83,61.89,62068,61.4902201959947,61.7748842704367,61.3909303200122,61.4505042456017,62511.9121015992,0.0,1.0
2025-06-17,61.46,61.845,61.42,61.73,115303,61.0235577788767,61.4058238014095,60.9838418284837,61.2916404440296,116127.650335933,0.0,1.0
2025-06-18,61.37,61.7644,61.27,61.57,91811,60.9341968904924,61.3257961613676,60.8349070145099,61.1327766424575,92467.6348836747,0.0,1.0
2025-06-20,60.94,61.34,60.83,61.33,73862,60.737602936047,61.1362744354631,60.6279682737075,61.1263076479777,74108.1317407181,0.232,1.0
2025-06-23,61.58,61.58,60.9,61.03,76158,61.3754773351128,61.3754773351128,60.6977357861053,60.8273040234156,76411.7827449786,0.0,1.0
2025-06-24,62.05,62.16,61.74,61.86,63705,61.8439163469267,61.9535510092661,61.5349459348792,61.6545473847041,63917.2853773585,0.0,1.0
2025-06-25,61.72,62.07,61.6301,62.07,75477,61.5150123599084,61.8638499218975,61.4254109404146,61.8638499218975,75728.5134357882,0.0,1.0
2025-06-26,62.01,62.01,61.774,61.83,77794,61.8040491969851,61.8040491969851,61.5688330123296,61.6246470222478,78053.2344187462,0.0,1.0
2025-06-27,62.31,62.445,61.9401,62.04,99325,62.1030528215472,62.2376044526001,61.7343813524621,61.8339495594413,99655.9825776019,0.0,1.0
2025-06-30,62.8,62.86,62.405,62.48,74431,62.591425408332,62.6512261332444,62.1977373026585,62.2724882087991,74679.0278301886,0.0,1.0
2025-07-01,63.02,63.17,62.71,62.71,64549,62.8106947330108,62.9601965452919,62.5017243209633,62.5017243209633,64764.0978545344,0.0,1.0
2025-07-02,62.97,63.1,62.83,62.97,67021,62.7608607955838,62.8904290328941,62.6213257707882,62.7608607955838,67244.3353469263,0.0,1.0
2025-07-03,63.59,63.64,63.24,63.24,55336,63.3788016196788,63.4286355571058,63.0299640576897,63.0299640576897,55520.3972002434,0.0,1.0
2025-07-07,63.2,63.43,62.8811,63.43,64155,62.9900969077481,63.2193330199124,62.6722560548386,63.2193330199124,64368.7849208764,0.0,1.0
2025-07-08,63.03,63.17,62.9601,63.14,56912,62.8206615204962,62.9601965452919,62.7509936759733,62.9302961828357,57101.6489348752,0.0,1.0
2025-07-09,63.25,63.25,62.8689,63.12,56928,63.0399308451751,63.0399308451751,62.6600965741064,62.9103626078649,57117.7022519781,0.0,1.0
2025-07-10,63.22,63.42,63.0994,63.15,68014,63.0100304827189,63.209366232427,62.8898310256449,62.9402629703211,68240.6443396226,0.0,1.0
2025-07-11,62.97,63.0899,62.8001,62.99,65997,62.7608607955838,62.8803625775338,62.5915250762068,62.7807943705546,66216.9230523433,0.0,1.0
2025-07-14,63.12,63.12,62.8501,62.86,87734,62.9103626078649,62.9103626078649,62.6413590136338,62.6512261332444,88026.3576688983,0.0,1.0
2025-07-15,62.55,63.23,62.55,63.07,105340,62.3422557211969,63.0199972702043,62.3422557211969,62.8605286704378,105691.026475959,0.0,1.0
2025-07-16,62.92,62.96,62.425,62.66,88617,62.7110268581568,62.7508940080984,62.2176708776293,62.4518903835363,88912.3001065125,0.0,1.0
2025-07-17,63.19,63.3,62.97,63.04,84386,62.9801301202627,63.0897647826021,62.7608607955838,62.8306283079816,84667.2010651247,0.0,1.0
2025-07-18,63.11,63.44,63.04,63.44,83241,62.9003958203795,63.2292998073978,62.8306283079816,63.2292998073978,83518.3855599512,0.0,1.0
2025-07-21,63.29,63.5946,63.2,63.2,97189,63.0797979951167,63.3833863419221,62.9900969077481,62.9900969077481,97512.8647443701,0.0,1.0
2025-07-22,63.65,63.65,63.29,63.29,75094,63.4386023445912,63.4386023445912,63.0797979951167,63.0797979951167,75344.2371576385,0.0,1.0
2025-07-23,63.7,63.7499,63.4108,63.6,86590,63.4884362820182,63.5381705515704,63.2001967879404,63.3887684071642,86878.5454960439,0.0,1.0
2025-07-24,63.74,64.01,63.74,63.81,64398,63.5283034319599,63.7974066940657,63.5283034319599,63.5980709443577,64612.5946743761,0.0,1.0
2025-07-25,64.01,64.07,63.8001,63.88,87796,63.7974066940657,63.8572074189781,63.5882038247471,63.6678384567555,88088.564272672,0.0,1.0
2025-07-28,63.67,64.01,63.62,64.01,82381,63.458535919562,63.7974066940657,63.408701982135,63.7974066940657,82655.5197656726,0.0,1.0
2025-07-29,63.61,63.7844,63.5,63.77,75369,63.3987351946496,63.572555968395,63.2891005323102,63.5582037944161,75620.1535453439,0.0,1.0
2025-07-30,63.43,63.72,63.125,63.69,78242,63.2193330199124,63.508369856989,62.9153460016076,63.4784694945328,78502.7272976262,0.0,1.0
2025-07-31,63.11,63.68,62.99,63.64,107988,62.9003958203795,63.4685027070474,62.7807943705546,63.4286355571058,108347.850456482,0.0,1.0
2025-08-01,62.44,62.89,62.23,62.71,65394,62.2326210588574,62.6811264957006,62.023318521664,62.5017243209633,65611.9136640292,0.0,1.0
2025-08-04,63.07,63.135,62.61,62.61,112580,62.8605286704378,62.925312789093,62.4020564461093,62.4020564461093,112955.152465003,0.0,1.0
2025-08-05,62.88,63.19,62.81,63.1,72080,62.6711597082152,62.9801301202627,62.6013921958174,62.8904290328941,72320.1935483871,0.0,1.0
2025-08-06,63.3,63.4445,62.9201,62.97,62120,63.0897647826021,63.2337848617662,62.7111265260316,62.7608607955838,62327.0036518564,0.0,1.0
2025-08-07,63.35,63.6,63.05,63.6,66666,63.1395987200291,63.3887684071642,62.840595095467,63.3887684071642,66888.1523737066,0.0,1.0
2025-08-08,63.7,63.7592,63.4,63.4,72345,63.4884362820182,63.5474396639318,63.1894326574561,63.1894326574561,72586.0766129033,0.0,1.0
2025-08-11,63.55,63.7599,63.425,63.69,63461,63.3389344697372,63.5481373390558,63.2143496261696,63.4784694945328,63672.4722915399,0.0,1.0
2025-08-12,63.93,63.93,63.66,63.66,61461,63.7176723941825,63.7176723941825,63.4485691320766,63.4485691320766,61665.8076536823,0.0,1.0
2025-08-13,64.39,64.39,64.1,64.1,60057,64.1761446185111,64.1761446185111,63.8871077814344,63.8871077814344,60257.1290779062,0.0,1.0
2025-08-14,64.36,64.42,64.14,64.26,65524,64.1462442560549,64.2060449809673,63.926974931376,64.0465763812008,65742.3468654899,0.0,1.0
2025-08-15,64.29,64.51,64.285,64.51,74353,64.076476743657,64.2957460683359,64.0714933499143,64.2957460683359,74600.7679093123,0.0,1.0
2025-08-18,64.25,64.35,64.16,64.27,71765,64.0366095937154,64.1362774685694,63.9469085063468,64.0565431686862,72004.1438679245,0.0,1.0
2025-08-19,64.31,64.4818,64.12,64.24,60450,64.0964103186278,64.2676397276271,63.9070413564052,64.02664280623,60651.4386792453,0.0,1.0
2025-08-20,64.34,64.42,64.0501,64.37,83745,64.126310681084,64.2060449809673,63.8373735118822,64.1562110435403,84024.0650486915,0.0,1.0
2025-08-21,64.18,64.31,64.04,64.14,79218,63.9668420813176,64.0964103186278,63.827307056522,63.926974931376,79481.9796409008,0.0,1.0
2025-08-22,64.78,64.92,64.44,64.44,90390,64.5648493304418,64.7043843552374,64.2259785559381,64.2259785559381,90691.2083079732,0.0,1.0
2025-08-25,64.37,64.7,64.33,64.67,68605,64.1562110435403,64.4851150305586,64.1163438935986,64.4552146681024,68833.6137401095,0.0,1.0
2025-08-26,64.4949,64.4949,64.255,64.29,99773,64.2806962192329,64.2806962192329,64.0415929874581,64.076476743657,100105.475456482,0.0,1.0
2025-08-27,64.64,64.74,64.41,64.41,63867,64.4253143056461,64.5249821805002,64.1960781934819,64.1960781934819,64079.825213025,0.0,1.0
2025-08-28,64.83,64.905,64.6101,64.69,76461,64.6146832678688,64.6894341740093,64.3955136110648,64.4751482430731,76715.7924376141,0.0,1.0
2025-08-29,64.75,64.9,64.6147,64.82,84779,64.5349489679856,64.6844507802666,64.4000983333081,64.6047164803834,85061.5106664637,0.0,1.0
2025-09-02,64.53,64.53,64.0601,64.27,157696,64.3156796433067,64.3156796433067,63.8473402993676,64.0565431686862,158221.493365794,0.0,1.0
2025-09-03,64.88,64.88,64.53,64.68,81358,64.6645172052958,64.6645172052958,64.3156796433067,64.4651814555878,81629.1108034084,0.0,1.0
2025-09-04,65.3,65.3,64.9001,64.96,69913,65.0831222796827,65.0831222796827,64.6845504481415,64.744251505179,70145.9724132684,0.0,1.0
2025-09-05,65.13,65.67,64.95,65.66,101062,64.9136868924309,65.4518934166427,64.7342847176936,65.4419266291573,101398.770815581,0.0,1.0
2025-09-08,65.26,65.3499,65.08,65.26,84958,65.0432551297411,65.1328565492349,64.8638529550039,65.0432551297411,85241.1071515521,0.0,1.0
2025-09-09,65.4,65.4364,65.1601,65.29,72174,65.1827901545368,65.2190692609837,64.943686922762,65.0731554921974,72414.5067863664,0.0,1.0
2025-09-10,65.24,65.48,65.06,65.48,149598,65.0233215547703,65.26252445442,64.8439193800331,65.26252445442,150096.508247109,0.0,1.0
2025-09-11,65.84,65.87,65.31,65.33,83415,65.6213288038945,65.6512291663507,65.0930890671682,65.113022642139,83692.9653834449,0.0,1.0
2025-09-12,65.65,65.8299,65.61,65.75,60803,65.4319598416719,65.6112623485343,65.3920926917302,65.5316277165259,61005.6149878271,0.0,1.0
2025-09-15,65.73,65.875,65.6701,65.68,76302,65.5116941415551,65.6562125600934,65.4519930845175,65.4618602041281,76556.2625989044,0.0,1.0
2025-09-16,65.62,65.8199,65.62,65.7301,83970,65.4020594792157,65.6012955610489,65.4020594792157,65.5117938094299,84249.8148204503,0.0,1.0
2025-09-17,65.77,65.945,65.44,65.73,113981,65.5515612914967,65.7259800724913,65.2226573044784,65.5116941415551,114360.821043822,0.0,1.0
2025-09-18,65.67,65.927,65.6586,65.82,83499,65.4518934166427,65.7080398550175,65.4405312789093,65.6013952289237,83777.2452982349,0.0,1.0
2025-09-19,65.72,65.775,65.4,65.7,77482,65.72,65.775,65.4,65.7,77482,0.219,1.0
2025-09-22,65.78,65.8494,65.56,65.56,101264,65.78,65.8494,65.56,65.56,101264,0.0,1.0
2025-09-23,65.62,65.8,65.4434,65.71,78981,65.62,65.8,65.4434,65.71,78981,0.0,1.0
2025-09-24,65.47,65.66,65.3801,65.66,75698,65.47,65.66,65.3801,65.66,75698,0.0,1.0
2025-09-25,65.24,65.37,64.9475,65.37,129216,65.24,65.37,64.9475,65.37,129216,0.0,1.0
2025-09-26,65.61,65.63,65.2765,65.37,108422,65.61,65.63,65.2765,65.37,108422,0.0,1.0
2025-09-29,65.57,65.75,65.37,65.75,95009,65.57,65.75,65.37,65.75,95009,0.0,1.0
2025-09-30,65.87,65.875,65.4,65.43,71449,65.87,65.875,65.4,65.43,71449,0.0,1.0
2025-10-01,65.93,66.04,65.59,65.59,77541,65.93,66.04,65.59,65.59,77541,0.0,1.0
2025-10-02,65.93,65.99,65.7101,65.97,87837,65.93,65.99,65.7101,65.97,87837,0.0,1.0
2025-10-03,65.99,66.355,65.95,65.95,81994,65.99,66.355,65.95,65.95,81994,0.0,1.0
2025-10-06,66.04,66.16,65.905,66.09,142288,66.04,66.16,65.905,66.09,142288,0.0,1.0
2025-10-07,66.09,66.16,65.88,66.16,67128,66.09,66.16,65.88,66.16,67128,0.0,1.0
2025-10-08,66.2,66.23,65.9905,66.08,86588,66.2,66.23,65.9905,66.08,86588,0.0,1.0
2025-10-09,65.77,66.17,65.6,66.15,129458,65.77,66.17,65.6,66.15,129458,0.0,1.0
2025-10-10,64.55,66.02,64.514,65.84,86200,64.55,66.02,64.514,65.84,86200,0.0,1.0
2025-10-13,65.11,65.275,64.84,65.0,93744,65.11,65.275,64.84,65.0,93744,0.0,1.0
2025-10-14,65.273,65.51,64.6415,64.67,98094,65.273,65.51,64.6415,64.67,98094,0.0,1.0
2025-10-15,65.37,65.825,64.98,65.54,62761,65.37,65.825,64.98,65.54,62761,0.0,1.0
2025-10-16,64.72,65.42,64.55,65.36,78429,64.72,65.42,64.55,65.36,78429,0.0,1.0
2025-10-17,65.26,65.32,64.76,64.79,90654,65.26,65.32,64.76,64.79,90654,0.0,1.0
2025-10-20,65.8701,65.91,65.44,65.44,65486,65.8701,65.91,65.44,65.44,65486,0.0,1.0
2025-10-21,65.83,65.9931,65.81,65.84,91042,65.83,65.9931,65.81,65.84,91042,0.0,1.0
2025-10-22,65.66,65.97,65.48,65.93,57055,65.66,65.97,65.48,65.93,57055,0.0,1.0
2025-10-23,65.74,65.86,65.56,65.61,85187,65.74,65.86,65.56,65.61,85187,0.0,1.0
2025-10-24,65.97,66.19,65.93,66.03,100366,65.97,66.19,65.93,66.03,100366,0.0,1.0
2025-10-27,66.53,66.575,66.23,66.38,92938,66.53,66.575,66.23,66.38,92938,0.0,1.0
2025-10-28,66.4,66.695,66.395,66.68,93059,66.4,66.695,66.395,66.68,93059,0.0,1.0
2025-10-29,66.05,66.41,65.78,66.41,111526,66.05,66.41,65.78,66.41,111526,0.0,1.0
2025-10-30,65.84,66.19,65.77,65.94,111369,65.84,66.19,65.77,65.94,111369,0.0,1.0
2025-10-31,65.83,66.08,65.5748,66.08,85667,65.83,66.08,65.5748,66.08,85667,0.0,1.0
2025-11-03,65.52,65.935,65.285,65.9,100187,65.52,65.935,65.285,65.9,100187,0.0,1.0
2025-11-04,65.52,65.57,65.18,65.18,90557,65.52,65.57,65.18,65.18,90557,0.0,1.0
2025-11-05,65.66,65.892,65.43,65.43,67623,65.66,65.892,65.43,65.43,67623,0.0,1.0
2025-11-06,65.41,65.63,65.26,65.61,106137,65.41,65.63,65.26,65.61,106137,0.0,1.0
2025-11-07,65.56,65.56,64.97,65.36,125383,65.56,65.56,64.97,65.36,125383,0.0,1.0
2025-11-10,66.19,66.21,65.66,65.77,80778,66.19,66.21,65.66,65.77,80778,0.0,1.0
2025-11-11,66.69,66.72,66.15,66.15,93099,66.69,66.72,66.15,66.15,93099,0.0,1.0
2025-11-12,66.66,66.8,66.6,66.76,73512,66.66,66.8,66.6,66.76,73512,0.0,1.0
2025-11-13,66.18,66.7573,66.05,66.62,82757,66.18,66.7573,66.05,66.62,82757,0.0,1.0
2025-11-14,66.1,66.36,65.68,65.68,79090,66.1,66.36,65.68,65.68,79090,0.0,1.0
2025-11-17,65.7,66.2299,65.46,66.02,53946,65.7,66.2299,65.46,66.02,53946,0.0,1.0
2025-11-18,65.38,65.67,64.96,65.43,134563,65.38,65.67,64.96,65.43,134563,0.0,1.0
2025-11-19,65.43,65.7299,65.15,65.29,102436,65.43,65.7299,65.15,65.29,102436,0.0,1.0
2025-11-20,65.02,66.3326,64.91,65.98,102139,65.02,66.3326,64.91,65.98,102139,0.0,1.0
2025-11-21,65.63,66.08,65.15,65.15,136818,65.63,66.08,65.15,65.15,136818,0.0,1.0
2025-11-24,66.35,66.44,65.98,65.98,84781,66.35,66.44,65.98,65.98,84781,0.0,1.0
2025-11-25,67.2217,67.27,66.4685,66.54,102659,67.2217,67.27,66.4685,66.54,102659,0.0,1.0
2025-11-26,67.47,67.71,67.275,67.29,237840,67.47,67.71,67.275,67.29,237840,0.0,1.0