date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2016-09-15,25.1799,25.2,24.86,25.02,6221,22.9600632134569,22.9783912159744,22.668365302743,22.814259850146,6822.46196117574,0.0,1.0
2016-09-16,25.05,25.1099,25.01,25.0378,11539,22.8416150777841,22.8962343489681,22.8051414409333,22.8304906185446,12654.6196061737,0.0,1.0
2016-09-19,25.165,25.28,25.1602,25.17,5500,22.94647678373,23.0513384896759,22.9420999473079,22.9510359883363,6031.7538637625,0.0,1.0
2016-09-20,25.15,25.25,25.15,25.2455,6482,22.9327991699109,23.0239832620378,22.9327991699109,23.0198799778921,7108.6960990743,0.0,1.0
2016-09-21,25.4615,25.4615,25.1451,25.23,15218,23.2168376168862,23.2168376168862,22.9283311493967,23.0057464436125,16689.3145997705,0.0,1.0
2016-09-22,25.65,25.68,25.56,25.56,13829,23.3887196305454,23.4160748581834,23.3066539476312,23.3066539476312,15166.0225785403,0.0,1.0
2016-09-23,25.4937,25.54,25.4937,25.5,6549,23.246198894551,23.2884171292058,23.246198894551,23.251943492355,7182.17382796013,0.0,1.0
2016-09-26,25.35,25.44,25.32,25.44,7442,23.1151673541647,23.1972330370789,23.0878121265266,23.1972330370789,8161.51131893102,0.0,1.0
2016-09-27,25.4102,25.43,25.33,25.33,7183,23.1700601776251,23.1881146278662,23.0969305357393,23.0969305357393,7877.47054607383,0.0,1.0
2016-09-28,25.57,25.59,25.38,25.46,24256,23.3157723568439,23.3340091752692,23.1425225818028,23.2154698555043,26601.1312217133,0.0,1.0
2016-09-29,25.3613,25.57,25.3033,25.57,32756,23.125471156575,23.3157723568439,23.0725843831415,23.3157723568439,35922.9326475282,0.0,1.0
2016-09-30,25.48,25.55,25.4002,25.41,16974,23.2337066739297,23.2975355384185,23.1609417684124,23.1698778094408,18615.0891060918,0.0,1.0
2016-10-03,25.3448,25.5,25.2849,25.5,22197,23.1104257813741,23.251943492355,23.0558065101901,23.251943492355,24343.0619116248,0.0,1.0
2016-10-04,25.1047,25.3476,25.06,25.3476,16005,22.8914927761775,23.1129789359537,22.8507334869968,23.1129789359537,17552.4037435489,0.0,1.0
2016-10-05,25.1224,25.1845,25.1224,25.1845,3481,22.9076323604839,22.9642576816947,22.9076323604839,22.9642576816947,3817.55185450133,0.0,1.0
2016-10-06,25.2,25.21,25.06,25.14,33672,22.9783912159744,22.9875096251871,22.8507334869968,22.9236807606983,36927.4938364747,0.0,1.0
2016-10-07,25.11,25.21,25.0,25.2,17338,22.8963255330602,22.9875096251871,22.7960230317206,22.9783912159744,19014.2815436208,0.0,1.0
2016-10-10,25.1967,25.24,25.1943,25.2,17591,22.9753821409342,23.0148648528251,22.9731937227232,22.9783912159744,19291.7422213539,0.0,1.0
2016-10-11,24.9106,25.19,24.87,25.19,12189,22.7145044533592,22.9692728067617,22.6774837119557,22.9692728067617,13367.4632446184,0.0,1.0
2016-10-12,25.0452,25.09,24.887,24.887,5519,22.837238241362,22.8780887146348,22.6929850076172,22.6929850076172,6052.5908316555,0.0,1.0
2016-10-13,25.0324,25.0324,24.85,24.8883,1251,22.8255666775697,22.8255666775697,22.6592468935303,22.6941704008149,1371.9498333758,0.0,1.0
2016-10-14,25.07,25.22,25.07,25.1,12966,22.8598518962094,22.9966280343998,22.8598518962094,22.8872071238475,14219.58556319,0.0,1.0
2016-10-17,24.9702,25.06,24.9702,25.06,4424,22.7688501722668,22.8507334869968,22.7688501722668,22.8507334869968,4851.72347150643,0.0,1.0
2016-10-18,25.09,25.17,25.07,25.14,6651,22.8780887146348,22.9510359883363,22.8598518962094,22.9236807606983,7294.03544506991,0.0,1.0
2016-10-19,25.0944,25.14,25.0823,25.13,4361,22.8821008146884,22.9236807606983,22.871067539541,22.9145623514856,4782.63247270333,0.0,1.0
2016-10-20,25.04,25.09,24.9605,25.01,20676,22.8324966685714,22.8780887146348,22.7600053153305,22.8051414409333,22675.0077976643,0.0,1.0
2016-10-21,25.07,25.09,24.945,25.0,3623,22.8598518962094,22.8780887146348,22.7458717810508,22.7960230317206,3973.28077243847,0.0,1.0
2016-10-24,25.1851,25.23,25.1223,25.18,7194,22.9648047862475,23.0057464436125,22.9075411763918,22.960154397549,7889.53405380135,0.0,1.0
2016-10-25,25.0704,25.18,25.0704,25.18,3014,22.8602166325779,22.960154397549,22.8602166325779,22.960154397549,3305.40111734186,0.0,1.0
2016-10-26,24.9079,25.03,24.9,25.0,10210,22.7120424828718,22.8233782593587,22.7048389395937,22.7960230317206,11197.1285361846,0.0,1.0
2016-10-27,24.6829,24.91,24.6829,24.91,33802,22.5068782755863,22.7139573488064,22.5068782755863,22.7139573488064,37070.0625641637,0.0,1.0
2016-10-28,24.7429,24.9085,24.7388,24.87,8051,22.5615887308624,22.7125895874245,22.5578501830852,22.6774837119557,8829.39097402763,0.0,1.0
2016-10-31,24.85,24.88,24.7828,24.81,20643,22.6592468935303,22.6866021211684,22.597971183621,22.6227732566795,22638.8172744817,0.0,1.0
2016-11-01,24.5461,24.805,24.48,24.805,7112,22.3821384375567,22.6182140520732,22.3218657526608,22.6182140520732,7799.60608710527,0.0,1.0
2016-11-02,24.44,24.7,24.4233,24.7,5573,22.2853921158101,22.52247075534,22.2701643724249,22.52247075534,6111.81168777244,0.0,1.0
2016-11-03,24.2731,24.43,24.2636,24.43,4454,22.1332058660503,22.2762737065974,22.1245433772983,22.2762737065974,4884.62394712695,0.0,1.0
2016-11-04,24.34,24.3975,24.2836,24.2935,9158,22.1942080236832,22.2466388766562,22.1427801957236,22.1518074208442,10043.4185244249,0.0,1.0
2016-11-07,24.7,24.74,24.55,24.55,16059,22.52247075534,22.5589443921907,22.3856946171497,22.3856946171497,17611.6245996658,0.0,1.0
2016-11-08,24.9349,24.9349,24.77,24.77,3850,22.736662187746,22.736662187746,22.5862996198288,22.5862996198288,4222.22770463376,0.0,1.0
2016-11-09,24.92,24.97,24.5731,24.83,14778,22.7230757580191,22.7686678040826,22.406758142431,22.6410100751049,16206.7742906695,0.0,1.0
2016-11-10,24.74,24.93,24.6405,24.93,17951,22.5589443921907,22.7321941672318,22.4682162205245,22.7321941672318,19686.5479288002,0.0,1.0
2016-11-11,24.73,24.82,24.6929,24.7581,31341,22.549825982978,22.6318916658922,22.515996684799,22.5754487128657,34371.1268807602,0.0,1.0
2016-11-14,24.69,24.82,24.5931,24.82,8831,22.5133523461273,22.6318916658922,22.4249949608563,22.6318916658922,9684.80334016122,0.0,1.0
2016-11-15,24.9,24.9,24.8,24.8299,6896,22.7048389395937,22.7048389395937,22.6136548474669,22.6409188910128,7562.72266263751,0.0,1.0
2016-11-16,24.9326,24.94,24.88,24.9047,5689,22.7345649536271,22.7413125764445,22.6866021211684,22.7091245919237,6239.0268601718,0.0,1.0
2016-11-17,25.08,25.12,24.99,24.99,10484,22.8689703054221,22.9054439422729,22.7869046225079,22.7869046225079,11497.619546852,0.0,1.0
2016-11-18,25.0505,25.07,24.9715,25.0,11490,22.8420709982447,22.8598518962094,22.7700355654645,22.7960230317206,12600.8821626602,0.0,1.0
2016-11-21,25.2,25.2,25.12,25.14,9031,22.9783912159744,22.9783912159744,22.9054439422729,22.9236807606983,9904.13984429803,0.0,1.0
2016-11-22,25.2736,25.3,25.1903,25.26,14444,23.0455027077798,23.0695753081013,22.9695463590381,23.0331016712505,15840.482328761,0.0,1.0
2016-11-23,25.2742,25.29,25.13,25.13,27524,23.0460498123325,23.0604568988886,22.9145623514856,22.9145623514856,30185.089699309,0.0,1.0
2016-11-25,25.3452,25.37,25.3103,25.34,6187,23.1107905177426,23.1334041725901,23.0789672695903,23.106048944952,6785.17475547249,0.0,1.0
2016-11-28,25.3,25.61,25.25,25.61,13134,23.0695753081013,23.3522459936946,23.0239832620378,23.3522459936946,14403.8282266649,0.0,1.0
2016-11-29,25.3501,25.45,25.3,25.3,10477,23.1152585382568,23.2063514462916,23.0695753081013,23.0695753081013,11489.9427692073,0.0,1.0
2016-11-30,25.22,25.51,25.22,25.47,8559,22.9966280343998,23.2610619015677,22.9966280343998,23.224588264717,9386.50569453513,0.0,1.0
2016-12-01,24.9325,25.27,24.9101,25.27,4821,22.734473769535,23.0422200804632,22.7140485328986,23.0422200804632,5287.106432218,0.0,1.0
2016-12-02,25.0004,25.1,24.9906,25.05,12601,22.7963877680891,22.8872071238475,22.7874517270607,22.8416150777841,13819.2964431403,0.0,1.0
2016-12-05,25.1503,25.2,25.13,25.13,4366,22.9330727221873,22.9783912159744,22.9145623514856,22.9145623514856,4788.11588530675,0.0,1.0
2016-12-06,25.225,25.24,25.155,25.155,11917,23.0011872390061,23.0148648528251,22.9373583745173,22.9373583745173,13069.1655989923,0.0,1.0
2016-12-07,25.5252,25.56,25.1922,25.29,21130,23.274921883571,23.3066539476312,22.9712788567885,23.0604568988886,23172.9016620549,0.0,1.0
2016-12-08,25.5952,25.6499,25.5367,25.61,20178,23.3387507480598,23.3886284464532,23.2854080541656,23.3522459936946,22128.8599023636,0.0,1.0
2016-12-09,25.71,25.71,25.6016,25.7,8212,23.4434300858215,23.4434300858215,23.344586529956,23.4343116766088,9005.95685985776,0.0,1.0
2016-12-12,25.74,25.78,25.6854,25.75,8615,23.4707853134596,23.5072589503103,23.4209987991583,23.4799037226722,9447.91991569344,0.0,1.0
2016-12-13,25.8843,25.9492,25.83,25.83,20761,23.6023639583986,23.661542434189,23.5528509963737,23.5528509963737,22768.2258119225,0.0,1.0
2016-12-14,25.687,25.99,25.687,25.89,10089,23.4224577446323,23.6987455437768,23.4224577446323,23.6075614516499,11064.4299511818,0.0,1.0
2016-12-15,25.79,25.89,25.6754,25.77,16748,23.516377359523,23.6075614516499,23.4118803899456,23.4981405410976,18367.2388564172,0.0,1.0
2016-12-16,25.6621,25.85,25.65,25.85,4917,23.5046146116386,23.6767173267526,23.4935318928899,23.6767173267526,5368.3307633353,0.115,1.0
2016-12-19,25.78,25.78,25.6654,25.7,10919,23.6126024249007,23.6126024249007,23.5076371712974,23.5393282513556,11921.2535295624,0.0,1.0
2016-12-20,25.8138,25.85,25.76,25.85,8182,23.6435607632235,23.6767173267526,23.5942838815144,23.6767173267526,8933.02467065474,0.0,1.0
2016-12-21,25.81,25.86,25.81,25.85,9349,23.6400802399801,23.6858765984458,23.6400802399801,23.6767173267526,10207.1434424286,0.0,1.0
2016-12-22,25.78,25.79,25.7499,25.79,18052,23.6126024249007,23.6217616965938,23.5850330171043,23.6217616965938,19708.9906324443,0.0,1.0
2016-12-23,25.78,25.87,25.7284,25.87,4594,23.6126024249007,23.6950358701389,23.5653405829641,23.6950358701389,5015.68263712881,0.0,1.0
2016-12-27,25.9,25.91,25.85,25.85,3742,23.7225136852183,23.7316729569114,23.6767173267526,23.6767173267526,4085.47767264606,0.0,1.0
2016-12-28,25.68,25.93,25.6515,25.93,6593,23.5210097079693,23.7499915002977,23.4949057836439,23.7499915002977,7198.17057609715,0.0,1.0
2016-12-29,25.6968,25.73,25.65,25.6915,2492,23.5363972844138,23.566806066435,23.4935318928899,23.5315428704164,2720.7403421256,0.0,1.0
2016-12-30,25.5393,25.85,25.5393,25.85,7621,23.3921387552469,23.6767173267526,23.3921387552469,23.6767173267526,8320.53055671718,0.0,1.0
2017-01-03,25.61,25.64,25.521,25.62,4641,23.4568948061174,23.4843726211968,23.3753772880485,23.4660540778105,5066.99676075638,0.0,1.0
2017-01-04,25.85,25.85,25.7214,25.7699,31728,23.6767173267526,23.6767173267526,23.5589290927789,23.6033515604906,34640.3088182027,0.0,1.0
2017-01-05,25.835,25.88,25.79,25.84,8173,23.6629784192129,23.704195141832,23.6217616965938,23.6675580550595,8923.19856187501,0.0,1.0
2017-01-06,25.95,25.99,25.7887,25.87,4842,23.768310043684,23.8049471304565,23.6205709912737,23.6950358701389,5286.44652350406,0.0,1.0
2017-01-09,25.8704,25.95,25.8704,25.92,7511,23.6954022410066,23.768310043684,23.6954022410066,23.7408322286046,8200.43367163137,0.0,1.0
2017-01-10,25.89,25.97,25.8488,25.97,10366,23.7133544135252,23.7866285870702,23.6756182141494,23.7866285870702,11317.4937345401,0.0,1.0
2017-01-11,25.8801,25.96,25.85,25.91,8997,23.704286734549,23.7774693153771,23.6767173267526,23.7316729569114,9822.83341015408,0.0,1.0
2017-01-12,25.8398,25.94,25.7107,25.94,5919,23.6673748696256,23.7591507719908,23.5491286720673,23.7591507719908,6462.30420748051,0.0,1.0
2017-01-13,25.89,25.928,25.87,25.9248,9845,23.7133544135252,23.7481596459591,23.6950358701389,23.7452286790173,10748.6712151792,0.0,1.0
2017-01-17,25.85,25.91,25.83,25.87,19436,23.6767173267526,23.7316729569114,23.6583987833664,23.6950358701389,21220.0278047966,0.0,1.0
2017-01-18,25.95,25.98,25.865,25.98,8221,23.768310043684,23.7957878587634,23.6904562342923,23.7957878587634,8975.60447536698,0.0,1.0
2017-01-19,25.81,25.96,25.8002,25.96,20524,23.6400802399801,23.7774693153771,23.6311041537208,23.7774693153771,22407.8951772816,0.0,1.0
2017-01-20,25.97,26.02,25.88,25.88,4139,23.7866285870702,23.8324249455359,23.704195141832,23.704195141832,4518.91824881937,0.0,1.0
2017-01-23,25.9504,25.99,25.869,25.97,5571,23.7686764145517,23.8049471304565,23.6941199429696,23.7866285870702,6082.3613346636,0.0,1.0
2017-01-24,26.18,26.18,25.99,26.02,7286,23.9789732926261,23.9789732926261,23.8049471304565,23.8324249455359,7954.78095213767,0.0,1.0
2017-01-25,26.3101,26.37,26.2001,26.37,14346,24.0981354173537,24.1529994547956,23.9973834287293,24.1529994547956,15662.8173949173,0.0,1.0
2017-01-26,26.38,26.41,26.3352,26.35,20882,24.1621587264887,24.1896365415682,24.1211251893035,24.1346809114093,22798.7559487427,0.0,1.0
2017-01-27,26.39,26.4,26.32,26.4,7374,24.1713179981819,24.180477269875,24.1072030963299,24.180477269875,8050.85846020632,0.0,1.0
2017-01-30,26.156,26.35,26.1,26.35,9611,23.9569910405625,24.1346809114093,23.905699119081,24.1346809114093,10493.1923869058,0.0,1.0
2017-01-31,26.18,26.2,26.1,26.2,23764,23.9789732926261,23.9972918360123,23.905699119081,23.9972918360123,25945.2943379906,0.0,1.0
2017-02-01,26.18,26.34,26.1208,26.32,9782,23.9789732926261,24.1255216397162,23.9247504042027,24.1072030963299,10679.8884537209,0.0,1.0
2017-02-02,26.29,26.34,26.1808,26.1808,5581,24.0797252812505,24.1255216397162,23.9797060343615,23.9797060343615,6093.27923330778,0.0,1.0
2017-02-03,26.4598,26.49,26.3974,26.48,6929,24.2352497146,24.2629107151132,24.1780958592348,24.2537514434201,7565.01197054103,0.0,1.0
2017-02-06,26.44,26.52,26.416,26.51,11103,24.2171143566476,24.2903885301926,24.195132104584,24.2812292584995,12122.142864615,0.0,1.0
2017-02-07,26.46,26.59,26.45,26.56,17430,24.2354329000338,24.3545034320446,24.2262736283407,24.3270256169652,19029.8973367774,0.0,1.0
2017-02-08,26.6,26.61,26.49,26.53,27162,24.3636627037377,24.3728219754308,24.2629107151132,24.2995478018858,29655.1962972775,0.0,1.0
2017-02-09,26.719,26.76,26.5901,26.5901,22813,24.472658036886,24.5102110508279,24.3545950247615,24.3545950247615,24907.0021769307,0.0,1.0
2017-02-10,26.8101,26.84,26.71,26.82,10824,24.5560990020105,24.5834852243729,24.4644146923622,24.5651666809867,11817.5334924428,0.0,1.0
2017-02-13,26.9,26.93,26.8301,26.92,21796,24.6384408545317,24.6659186696111,24.5744175453967,24.656759397918,23796.6518848193,0.0,1.0
2017-02-14,26.9066,26.95,26.8192,26.95,13988,24.6444859738492,24.6842372129974,24.5644339392512,24.6842372129974,15271.9566234562,0.0,1.0
2017-02-15,27.04,27.07,26.9,26.92,34373,24.7666706582356,24.794148473315,24.6384408545317,24.656759397918,37528.093009584,0.0,1.0
2017-02-16,27.0,27.1,26.96,27.1,9146,24.7300335714631,24.8216262883944,24.6933964846906,24.8216262883944,9985.51009995213,0.0,1.0
2017-02-17,27.1,27.1,26.98,27.0,7529,24.8216262883944,24.8216262883944,24.7117150280768,24.7300335714631,8220.08588919087,0.0,1.0
2017-02-21,27.31,27.33,27.1593,27.23,14631,25.0139709939503,25.0322895373365,24.8759407695347,24.9406968204052,15973.9775062759,0.0,1.0
2017-02-22,27.27,27.3,27.2291,27.3,5016,24.9773339071777,25.0048117222571,24.9398724859528,25.0048117222571,5476.41795991252,0.0,1.0
2017-02-23,27.1211,27.38,27.05,27.38,32648,24.8409523516669,25.0780858958022,24.7758299299288,25.0780858958022,35644.7554934658,0.0,1.0
2017-02-24,27.07,27.1099,27.0,27.01,13706,24.794148473315,24.8306939673706,24.7300335714631,24.7391928431562,14964.0718816908,0.0,1.0
2017-02-27,27.28,27.29,27.145,27.18,16676,24.9864931788709,24.995652450564,24.8628430110135,24.8949004619395,18206.6877790074,0.0,1.0
2017-02-28,27.2,27.29,27.1442,27.29,7226,24.9132190053258,24.995652450564,24.8621102692781,24.995652450564,7889.27356027269,0.0,1.0
2017-03-01,27.65,27.68,27.469,27.48,22734,25.3253862315168,25.3528640465962,25.1596034138711,25.1696786127335,24820.7507776418,0.0,1.0
2017-03-02,27.3752,27.69,27.3752,27.69,16754,25.0736894453895,25.3620233182894,25.0736894453895,25.3620233182894,18291.8473884319,0.0,1.0
2017-03-03,27.42,27.4585,27.33,27.33,13014,25.1147229825747,25.1499861785933,25.0322895373365,25.0322895373365,14208.5532955147,0.0,1.0
2017-03-06,27.4241,27.4363,27.3,27.4,6933,25.1184782839689,25.1296525954345,25.0048117222571,25.0964044391885,7569.37912999871,0.0,1.0
2017-03-07,27.2904,27.36,27.27,27.31,4627,24.9960188214317,25.0597673524159,24.9773339071777,25.0139709939503,5051.71170265455,0.0,1.0
2017-03-08,27.1802,27.38,27.1802,27.33,5928,24.8950836473734,25.0780858958022,24.8950836473734,25.0322895373365,6472.13031626024,0.0,1.0
2017-03-09,27.2,27.3,27.09,27.23,13383,24.9132190053258,25.0048117222571,24.8124670167013,24.9406968204052,14611.4237554843,0.0,1.0
2017-03-10,27.2751,27.331,27.19,27.28,6547,24.9820051357412,25.0332054645058,24.9040597336326,24.9864931788709,7147.94824233399,0.0,1.0
2017-03-13,27.31,27.4,27.27,27.4,14021,25.0139709939503,25.0964044391885,24.9773339071777,25.0964044391885,15307.9856889819,0.0,1.0
2017-03-14,27.188,27.3,27.1498,27.3,3874,24.902227879294,25.0048117222571,24.8672394614262,25.0048117222571,4229.59393474903,0.0,1.0
2017-03-15,27.48,27.49,27.2408,27.33,21106,25.1696786127335,25.1788378844267,24.9505888338338,25.0322895373365,23043.316878372,0.0,1.0
2017-03-16,27.3689,27.64,27.3689,27.64,25959,25.0679191042228,25.3162269598237,25.0679191042228,25.3162269598237,28341.7730903846,0.0,1.0
2017-03-17,27.3272,27.36,27.29,27.34,15012,25.1039150419768,25.1340465012327,25.0697415576988,25.115673660223,16341.5119001971,0.081,1.0
2017-03-20,27.2591,27.33,27.1986,27.33,7766,25.0413555183389,25.1064872397182,24.9857776742846,25.1064872397182,8453.78240187385,0.0,1.0
2017-03-21,26.7488,27.42,26.7488,27.42,31827,24.5725724799771,25.1891650242617,24.5725724799771,25.1891650242617,34645.7033871284,0.0,1.0
2017-03-22,26.92,26.92,26.71,26.74,8004,24.7298439990199,24.7298439990199,24.5369291684183,24.5644884299328,8712.86046157588,0.0,1.0
2017-03-23,26.9,27.05,26.8,26.8,7847,24.7114711580102,24.8492674655828,24.6196069529619,24.6196069529619,8541.95602723463,0.0,1.0
2017-03-24,26.837,27.07,26.82,26.99,13204,24.6535967088297,24.8676403065924,24.6379797939715,24.7941489425537,14373.3894970825,0.0,1.0
2017-03-27,26.92,26.92,26.5901,26.65,27998,24.7298439990199,24.7298439990199,24.4267839865653,24.4818106453893,30477.5946030986,0.0,1.0
2017-03-28,27.05,27.05,26.9007,26.9335,7623,24.8492674655828,24.8492674655828,24.7121142074456,24.7422456667014,8298.11785339741,0.0,1.0
2017-03-29,27.105,27.15,27.0506,27.08,12940,24.8997927783594,24.9411316706311,24.8498186508131,24.8768267270973,14086.0087922029,0.0,1.0
2017-03-30,27.2403,27.3,27.135,27.2,20957,25.0240850477898,25.0789279782037,24.9273520398739,24.9870637731553,22813.0205763675,0.0,1.0
2017-03-31,27.23,27.3107,27.2092,27.24,12732,25.0146230346698,25.0887574481439,24.9955152800198,25.0238094551747,13859.5876307826,0.0,1.0
2017-04-03,27.2,27.28,27.0,27.28,7405,24.9870637731553,25.060555137194,24.8033353630586,25.060555137194,8060.81105921657,0.0,1.0
2017-04-04,27.24,27.24,27.09,27.09,7637,25.0238094551747,25.0238094551747,24.8860131476021,24.8860131476021,8313.35773926223,0.0,1.0
2017-04-05,27.12,27.48,27.1093,27.35,18550,24.9135724091166,25.2442835472907,24.9037429391764,25.1248600807279,20192.8487708936,0.0,1.0
2017-04-06,27.14,27.21,27.06,27.06,8320,24.9319452501263,24.9962501936602,24.8584538860876,24.8584538860876,9056.84645681051,0.0,1.0
2017-04-07,27.15,27.21,27.09,27.19,5114,24.9411316706311,24.9962501936602,24.8860131476021,24.9778773526505,5566.91259376551,0.0,1.0
2017-04-10,27.14,27.34,27.08,27.34,7689,24.9319452501263,25.115673660223,24.8768267270973,25.115673660223,8369.96302961731,0.0,1.0
2017-04-11,26.9895,27.12,26.9096,27.12,5559,24.7936896215285,24.9135724091166,24.7202901216949,24.9135724091166,6051.32325161174,0.0,1.0
2017-04-12,26.94,27.0394,26.8735,27.0394,8785,24.7482168400296,24.8395298598476,24.6871271436724,24.8395298598476,9563.02838017791,0.0,1.0
2017-04-13,26.72,26.9741,26.7,26.85,13500,24.5461155889232,24.7795425339511,24.5277427479135,24.665539055486,14695.6042267959,0.0,1.0
2017-04-17,26.9496,26.9496,26.74,26.74,4659,24.7570358037142,24.7570358037142,24.5644884299328,24.5644884299328,5071.61630315868,0.0,1.0
2017-04-18,26.895,26.99,26.8052,26.99,5079,24.7068779477578,24.7941489425537,24.6243838916244,24.7941489425537,5528.81287910344,0.0,1.0
2017-04-19,26.8702,27.07,26.8702,27.07,5348,24.6840956249058,24.8676403065924,24.6840956249058,24.8676403065924,5821.6364003633,0.0,1.0
2017-04-20,27.1699,27.1699,26.97,27.02,5696,24.9594126474358,24.9594126474358,24.7757761015441,24.8217082040683,6200.4564204318,0.0,1.0
2017-04-21,27.0702,27.14,27.0,27.12,11941,24.8678240350025,24.9319452501263,24.8033353630586,24.9135724091166,12998.53407942,0.0,1.0
2017-04-24,27.372,27.4,27.32,27.32,18794,25.1450702058385,25.170792183252,25.0973008192134,25.0973008192134,20458.458210252,0.0,1.0
2017-04-25,27.63,27.6599,27.5,27.5,12392,25.3820798548633,25.4095472521727,25.2626563883004,25.2626563883004,13489.4761169226,0.0,1.0
2017-04-26,27.61,27.71,27.5734,27.71,13161,25.3637070138536,25.455571218902,25.3300847148059,25.455571218902,14326.5812762119,0.0,1.0
2017-04-27,27.72,27.87,27.5575,27.87,7316,25.4647576394068,25.6025539469794,25.3154783062032,25.6025539469794,7963.92892764732,0.0,1.0
2017-04-28,27.56,27.78,27.56,27.78,7248,25.3177749113294,25.5198761624358,25.3177749113294,25.5198761624358,7889.90662487532,0.0,1.0
2017-05-01,27.6784,27.72,27.565,27.69,32165,25.4265421301067,25.4647576394068,25.3223681215818,25.4371983778923,35013.6377744363,0.0,1.0
2017-05-02,27.53,27.82,27.5206,27.82,13422,25.2902156498149,25.5566218444552,25.2815804145404,25.5566218444552,14610.6962912633,0.0,1.0
2017-05-03,27.52,27.52,27.4557,27.505,2361,25.2810292293101,25.2810292293101,25.221960545464,25.2672495985528,2570.09789477519,0.0,1.0
2017-05-04,27.4399,27.49,27.2837,27.49,13283,25.2074460010663,25.2534699677956,25.0639541127808,25.2534699677956,14459.3859958911,0.0,1.0
2017-05-05,27.5652,27.59,27.4289,27.47,11259,25.3225518499919,25.3453341728439,25.197340938511,25.2350971267859,12256.1339251478,0.0,1.0
2017-05-08,27.53,27.78,27.4987,27.78,8734,25.2902156498149,25.5198761624358,25.2614621536348,25.5198761624358,9507.51165309893,0.0,1.0
2017-05-09,27.4847,27.8,27.46,27.8,30357,25.248601164928,25.5382490034455,25.2259107062811,25.5382490034455,33045.5153713217,0.0,1.0
2017-05-10,27.68,27.68,27.52,27.52,4833,25.4280119573875,25.4280119573875,25.2810292293101,25.2810292293101,5261.02631319293,0.0,1.0
2017-05-11,27.65,27.65,27.46,27.6,5114,25.400452695873,25.400452695873,25.2259107062811,25.3545205933488,5566.91259376549,0.0,1.0
2017-05-12,27.6086,27.6086,27.55,27.5801,7046,25.3624209149829,25.3624209149829,25.3085884908246,25.3362396165442,7670.01684311141,0.0,1.0
2017-05-15,27.77,27.81,27.7,27.7,10383,25.510689741931,25.5474354239503,25.4463847983971,25.4463847983971,11302.5524953201,0.0,1.0
2017-05-16,27.7883,27.9,27.7602,27.9,2032,25.5275008914548,25.6301132084939,25.5016870498363,25.6301132084939,2211.9605769518,0.0,1.0
2017-05-17,27.17,27.65,27.1452,27.65,26710,24.9595045116408,25.400452695873,24.9367221887888,25.400452695873,29075.5251035347,0.0,1.0
2017-05-18,27.24,27.2904,27.0994,27.17,13114,25.0238094551747,25.070109014519,24.8946483828767,24.9595045116408,14275.4188022371,0.0,1.0
2017-05-19,27.4896,27.5504,27.4896,27.49,3072,25.2531025109754,25.3089559476448,25.2531025109754,25.2534699677956,3344.06638405311,0.0,1.0
2017-05-22,27.65,27.65,27.5413,27.56,6624,25.400452695873,25.400452695873,25.3005963049854,25.3177749113294,7210.64314061451,0.0,1.0
2017-05-23,27.77,27.79,27.61,27.79,5840,25.510689741931,25.5290625829407,25.3637070138536,25.5290625829407,6357.2095321843,0.0,1.0
2017-05-24,27.87,27.87,27.76,27.87,21517,25.6025539469794,25.6025539469794,25.5015033214262,25.6025539469794,23422.6160109605,0.0,1.0
2017-05-25,28.01,28.042,27.9552,28.0,107831,25.7311638340471,25.7605603796626,25.6808222496806,25.7219774135422,117380.866620713,0.0,1.0
2017-05-26,28.02,28.07,27.9352,28.07,35833,25.7403502545519,25.7862823570761,25.6624494086709,25.7862823570761,39006.4878710206,0.0,1.0
2017-05-30,27.935,28.01,27.8881,28.0,4382,25.6622656802608,25.7311638340471,25.6191813680931,25.7219774135422,4770.08427569034,0.0,1.0
2017-05-31,27.9001,28.0,27.7903,28.0,6936,25.6302050726989,25.7219774135422,25.5293381755558,25.7219774135422,7550.27488274492,0.0,1.0
2017-06-01,28.0601,28.1,27.9,27.9,12535,25.7771878007763,25.8138416185906,25.6301132084939,25.6301132084939,13645.140665399,0.0,1.0
2017-06-02,28.27,28.3025,28.1,28.16,11235,25.9700107671728,25.9998666338135,25.8138416185906,25.8689601416196,12230.0084065224,0.0,1.0
2017-06-05,28.23,28.31,28.21,28.31,8618,25.9332650851535,26.0067564491922,25.9148922441438,26.0067564491922,9381.23831307607,0.0,1.0
2017-06-06,28.16,28.29,28.0978,28.29,9295,25.8689601416196,25.9883836081825,25.8118206060795,25.9883836081825,10118.195650968,0.0,1.0
2017-06-07,28.2,28.28,28.15,28.28,16253,25.905705823639,25.9791971876777,25.8597737211148,25.9791971876777,17692.4189257862,0.0,1.0
2017-06-08,28.3151,28.36,28.2001,28.25,16541,26.0114415236496,26.0526885517164,25.905797687844,25.9516379261632,18005.9251492912,0.0,1.0
2017-06-09,28.07,28.52,27.8781,28.39,26787,25.7862823570761,26.1996712797937,25.6099949475883,26.0802478132309,29159.3444757912,0.0,1.0
2017-06-12,28.04,28.09,27.78,28.09,17790,25.7587230955616,25.8046551980858,25.5198761624358,25.8046551980858,19365.5406810888,0.0,1.0
2017-06-13,28.21,28.22,28.08,28.1722,10635,25.9148922441438,25.9240786646486,25.7954687775809,25.8801675746355,11576.870440887,0.0,1.0
2017-06-14,28.0612,28.25,27.985,28.25,6583,25.7781983070318,25.9516379261632,25.708197782785,25.9516379261632,7166.01204629611,0.0,1.0
2017-06-15,27.958,28.01,27.8696,27.99,29113,25.6833944474219,25.7311638340471,25.6021864901592,25.7127909930374,31691.3426559044,0.0,1.0
2017-06-16,27.85,27.92,27.7917,27.7917,20927,25.6742080269171,25.738739249965,25.6204627368643,25.6204627368643,22700.4840573454,0.098,1.0
2017-06-19,28.24,28.24,27.91,27.91,15200,26.0337391267554,26.0337391267554,25.7295205038153,25.7295205038153,16488.1424796507,0.0,1.0
2017-06-20,28.0499,28.28,28.0499,28.28,4962,25.8584907624496,26.0706141113542,25.8584907624496,26.0706141113542,5382.51072263334,0.0,1.0
2017-06-21,28.06,28.2,28.0501,28.11,6135,25.8678016960608,25.9968641421566,25.8586751373726,25.9138954268093,6654.91803372743,0.0,1.0
2017-06-22,28.1,28.16,28.0721,28.09,6313,25.9046766806596,25.9599891575578,25.8789563789019,25.8954579345099,6848.00286013387,0.0,1.0
2017-06-23,28.13,28.17,28.0379,28.1,11555,25.9323329191087,25.9692079037075,25.84742826707,25.9046766806596,12534.2425231818,0.0,1.0
2017-06-26,28.1001,28.26,28.0679,28.25,16756,25.9047688681211,26.0521766190548,25.8750845055191,26.0429578729051,18176.0075913833,0.0,1.0
2017-06-27,27.8456,28.11,27.8456,28.02,14556,25.6701517786112,25.9138954268093,25.6701517786112,25.830926711462,15789.5659166971,0.0,1.0
2017-06-28,28.1532,28.1532,27.9581,27.9581,16586,25.953720410176,25.953720410176,25.7738626727954,25.7738626727954,17991.600734703,0.0,1.0
2017-06-29,27.88,28.1279,27.7015,28.1279,10668,25.7018642653662,25.9303969824173,25.537309646594,25.9303969824173,11572.0726297969,0.0,1.0
2017-06-30,27.91,27.96,27.81,27.96,6796,25.7295205038153,25.7756142345638,25.6373330423183,25.7756142345638,7371.93528234908,0.0,1.0
2017-07-03,27.93,28.045,27.9048,28.04,5561,25.7479579961147,25.8539735768363,25.7247267558174,25.8493642037614,6032.27370587746,0.0,1.0
2017-07-05,28.02,28.06,27.94,27.94,27888,25.830926711462,25.8678016960608,25.7571767422644,25.7571767422644,30251.4024652959,0.0,1.0
2017-07-06,27.81,28.035,27.81,27.91,4830,25.6373330423183,25.8447548306866,25.6373330423183,25.7295205038153,5239.32422215215,0.0,1.0
2017-07-07,28.035,28.07,27.87,27.87,10132,25.8447548306866,25.8770204422105,25.6926455192165,25.6926455192165,10990.6486581461,0.0,1.0
2017-07-10,28.13,28.16,28.0,28.14,12658,25.9323329191087,25.9599891575578,25.8124892191626,25.9415516652584,13730.7175991723,0.0,1.0
2017-07-11,28.15,28.18,28.0,28.08,43559,25.9507704114081,25.9784266498572,25.8124892191626,25.8862391883602,47250.4604125726,0.0,1.0
2017-07-12,28.4,28.4,28.29,28.3,15378,26.1812390651506,26.1812390651506,26.0798328575039,26.0890516036536,16681.2273060571,0.0,1.0
2017-07-13,28.395,28.46,28.32,28.41,23639,26.1766296920758,26.2365515420488,26.107489095953,26.1904578113003,25642.3157945041,0.0,1.0
2017-07-14,28.55,28.59,28.39,28.44,13098,26.3195202573961,26.356395241995,26.1720203190009,26.2181140497494,14208.0059341095,0.0,1.0
2017-07-17,28.51,28.554,28.48,28.54,7217,26.2826452727973,26.323207755856,26.2549890343482,26.3103015112464,7828.61343918679,0.0,1.0
2017-07-18,28.56,28.56,28.4373,28.53,4130,26.3287390035458,26.3287390035458,26.215624988289,26.3010827650967,4480.00187111562,0.0,1.0
2017-07-19,28.7,28.7,28.5671,28.63,9944,26.4578014496417,26.4578014496417,26.3352843133121,26.3932702265938,10786.716369582,0.0,1.0
2017-07-20,28.77,28.78,28.67,28.77,6968,26.5223326726896,26.5315514188393,26.4301452111926,26.5223326726896,7558.51163146091,0.0,1.0
2017-07-21,28.7251,28.74,28.6659,28.69,5279,26.4809405024774,26.4946764342405,26.4263655252712,26.448582703492,5726.37527303131,0.0,1.0
2017-07-24,28.78,28.81,28.71,28.8,10212,26.5315514188393,26.5592076572884,26.4670201957914,26.5499889111387,11077.4283554074,0.0,1.0
2017-07-25,28.82,28.9,28.79,28.9,8329,26.5684264034381,26.6421763726357,26.540770164989,26.6421763726357,9034.8512311191,0.0,1.0
2017-07-26,28.79,28.94,28.79,28.91,9105,26.540770164989,26.6790513572345,26.540770164989,26.6513951187854,9876.6142945539,0.0,1.0
2017-07-27,28.66,28.92,28.5,28.86,23601,26.4209264650429,26.6606138649351,26.2734265266476,26.6053013880369,25601.0954383049,0.0,1.0
2017-07-28,28.634,28.665,28.565,28.6,4601,26.3969577250536,26.4255358381177,26.3333483766207,26.3656139881447,4990.91733874164,0.0,1.0
2017-07-31,28.627,28.75,28.58,28.733,7333,26.3905046027488,26.5038951803902,26.3471764958453,26.4882233119357,7954.4440002157,0.0,1.0
2017-08-01,28.64,28.703,28.64,28.65,13161,26.4024889727435,26.4605670734866,26.4024889727435,26.4117077188932,14276.3449457028,0.0,1.0
2017-08-02,28.65,28.737,28.5,28.7,5480,26.4117077188932,26.4919108103956,26.2734265266476,26.4578014496417,5944.40926240037,0.0,1.0
2017-08-03,28.55,28.65,28.55,28.65,6915,26.3195202573961,26.4117077188932,26.3195202573961,26.4117077188932,7501.02008202531,0.0,1.0
2017-08-04,28.63,28.73,28.61,28.68,6492,26.3932702265938,26.4854576880908,26.3748327342944,26.4393639573423,7042.17243275605,0.0,1.0
2017-08-07,28.7251,28.74,28.67,28.69,10682,26.4809405024774,26.4946764342405,26.4301452111926,26.448582703492,11587.2590768177,0.0,1.0
2017-08-08,28.7151,28.8401,28.49,28.7,6894,26.4717217563277,26.586956083199,26.2642077804979,26.4578014496417,7478.2404114942,0.0,1.0
2017-08-09,28.49,28.609,28.48,28.59,6906,26.2642077804979,26.3739108596794,26.2549890343482,26.356395241995,7491.2573660834,0.0,1.0
2017-08-10,28.02,28.5485,28.02,28.42,13258,25.830926711462,26.3181374454737,25.830926711462,26.19967655745,14381.5653286322,0.0,1.0
2017-08-11,28.0998,28.172,28.04,28.06,5780,25.9044923057366,25.9710516529375,25.8493642037614,25.8678016960608,6269.83312713033,0.0,1.0
2017-08-14,28.4553,28.48,28.27,28.27,11983,26.2322187313585,26.2549890343482,26.0613953652045,26.0613953652045,12998.5139035299,0.0,1.0
2017-08-15,28.46,28.56,28.42,28.56,8606,26.2365515420488,26.3287390035458,26.19967655745,26.3287390035458,9335.32593288645,0.0,1.0
2017-08-16,28.45,28.578,28.45,28.56,4723,26.2273327958991,26.3453327466153,26.2273327958991,26.3287390035458,5123.25637706515,0.0,1.0
2017-08-17,28.0,28.45,28.0,28.29,7284,25.8124892191626,26.2273327958991,25.8124892191626,26.0798328575039,7901.29143564313,0.0,1.0
2017-08-18,27.985,28.125,27.9228,27.9519,7412,25.798661099938,25.9277235460339,25.7413204988869,25.7681470501825,8040.13895126125,0.0,1.0
2017-08-21,27.9118,28.0,27.86,28.0,10194,25.7311798781222,25.8124892191626,25.6834267730668,25.8124892191626,11057.9029235236,0.0,1.0
2017-08-22,28.3001,28.3099,27.89,27.89,5435,26.0891437911151,26.0981781623418,25.7110830115159,25.7110830115159,5895.59568269089,0.0,1.0
2017-08-23,28.25,28.29,28.22,28.24,7643,26.0429578729051,26.0798328575039,26.015301634456,26.0337391267554,8290.71532710331,0.0,1.0
2017-08-24,28.17,28.3,28.125,28.28,4560,25.9692079037075,26.0890516036536,25.9277235460339,26.0706141113542,4946.44274389521,0.0,1.0
2017-08-25,28.1899,28.32,28.1899,28.25,1993,25.9875532085454,26.107489095953,25.9875532085454,26.0429578729051,2161.89920802262,0.0,1.0
2017-08-28,28.18,28.27,28.15,28.27,4338,25.9784266498572,26.0613953652045,25.9507704114081,26.0613953652045,4705.62908399504,0.0,1.0
2017-08-29,28.1903,28.2,28.0469,28.1,14191,25.9879219583914,25.9968641421566,25.8557251386047,25.9046766806596,15393.6335479423,0.0,1.0
2017-08-30,28.39,28.39,28.18,28.18,6417,26.1720203190009,26.1720203190009,25.9784266498572,25.9784266498572,6960.81646657359,0.0,1.0
2017-08-31,28.518,28.55,28.43,28.47,7169,26.2900202697171,26.3195202573961,26.2088953035997,26.2457702881985,7776.54562082998,0.0,1.0
2017-09-01,28.6,28.63,28.58,28.6,10149,26.3656139881447,26.3932702265938,26.3471764958453,26.3656139881447,11009.0893438141,0.0,1.0
2017-09-05,28.305,28.57,28.2,28.57,9216,26.0936609767285,26.3379577496956,25.9968641421566,26.3379577496956,9997.02112450398,0.0,1.0
2017-09-06,28.35,28.4126,28.27,28.38,6772,26.1351453344021,26.1928546852993,26.0613953652045,26.1628015728512,7345.90137317069,0.0,1.0
2017-09-07,28.34,28.3725,28.2666,28.3,6060,26.1259265882524,26.155887513239,26.0582609915136,26.0890516036536,6573.56206754495,0.0,1.0
2017-09-08,28.3,28.37,28.28,28.33,4682,26.0890516036536,26.1535828267015,26.0706141113542,26.1167078421027,5078.78178221872,0.0,1.0
2017-09-11,28.62,28.62,28.52,28.52,5149,26.3840514804441,26.3840514804441,26.291864018947,26.291864018947,5585.35826498166,0.0,1.0
2017-09-12,28.7396,28.76,28.7145,28.7194,4390,26.4943076843945,26.5131139265399,26.4711686315587,26.4756858171721,4762.0358872149,0.0,1.0
2017-09-13,28.7661,28.7661,28.71,28.73,6133,26.5187373616912,26.5187373616912,26.4670201957914,26.4854576880908,6652.74854129589,0.0,1.0
2017-09-14,28.79,28.8104,28.7,28.7,20056,26.540770164989,26.5595764071344,26.4578014496417,26.4578014496417,21755.6701034127,0.0,1.0
2017-09-15,28.7787,28.78,28.68,28.7599,5008,26.617931070262,26.6191334633649,26.5266416862163,26.600542616158,5414.53538291778,0.095,1.0
2017-09-18,28.911,28.95,28.8413,28.8413,3418,26.7402976914296,26.7763694845175,26.675830922757,26.675830922757,3695.4636459291,0.0,1.0
2017-09-19,28.9,28.98,28.88,28.98,11075,26.7301235959432,26.8041170176621,26.7116252405135,26.8041170176621,11974.0374133016,0.0,1.0
2017-09-20,28.8296,28.94,28.82,28.94,3947,26.6650093848306,26.7671203068027,26.6561301742243,26.7671203068027,4267.40638106559,0.0,1.0
2017-09-21,28.813,28.89,28.7749,28.83,5018,26.6496557498239,26.7208744182284,26.6144163827303,26.6653793519392,5425.34715484853,0.0,1.0
2017-09-22,28.7,28.7399,28.6907,28.7282,4399,26.545140041646,26.5820442607283,26.5365383063712,26.5712227228019,4756.09847233533,0.0,1.0
2017-09-25,28.47,28.72,28.4353,28.72,7588,26.3324089542043,26.5636383970757,26.3003143075337,26.5636383970757,8203.97254105033,0.0,1.0
2017-09-26,28.5696,28.78,28.51,28.78,7050,26.4245307642443,26.6191334633649,26.3694056650637,26.6191334633649,7622.29921117618,0.0,1.0
2017-09-27,28.7645,28.78,28.635,28.68,3085,26.6047972379069,26.6191334633649,26.4850203864994,26.5266416862163,3335.43164063525,0.0,1.0
2017-09-28,28.81,28.84,28.75,28.75,8054,26.6468809965095,26.6746285296541,26.5913859302203,26.5913859302203,8707.80111302312,0.0,1.0
2017-09-29,28.9201,28.96,28.815,28.96,5217,26.7487144431501,26.7856186622324,26.6515055853669,26.7856186622324,5640.50141627038,0.0,1.0
2017-10-02,29.02,29.079,28.95,29.0,32751,26.8411137285215,26.8956838770392,26.7763694845175,26.8226153730918,35409.6342503875,0.0,1.0
2017-10-03,29.145,29.16,29.064,29.1399,8197,26.9567284499573,26.9706022165296,26.8818101104669,26.9520113693227,8862.40945163279,0.0,1.0
2017-10-04,29.2094,29.23,29.09,29.12,5764,27.016293154441,27.0353464605336,26.9058579725255,26.9336055056701,6231.9053408822,0.0,1.0
2017-10-05,29.3655,29.39,29.2305,29.29,3985,27.1606728185699,27.1833333039713,27.0358089194193,27.0908415268227,4308.49111440243,0.0,1.0
2017-10-06,29.4264,29.44,29.3,29.3,5639,27.2170003108534,27.2295791925456,27.1000907045376,27.1000907045376,6096.75819174788,0.0,1.0
2017-10-09,29.4094,29.5,29.375,29.5,11617,27.2012767087381,27.2850742588348,27.169459537399,27.2850742588348,12560.0354519481,0.0,1.0
2017-10-10,29.49,29.51,29.4007,29.51,3733,27.2758250811199,27.2943234365496,27.1932299241262,27.2943234365496,4036.03446174762,0.0,1.0
2017-10-11,29.54,29.57,29.4699,29.49,14838,27.3220709696942,27.3498185028388,27.257234233913,27.2758250811199,16042.5071908415,0.0,1.0
2017-10-12,29.5087,29.61,29.5,29.54,11400,27.2931210434467,27.3868152136982,27.2850742588348,27.3220709696942,12325.4200010509,0.0,1.0
2017-10-13,29.56,29.5715,29.5,29.57,5116,27.3405693251239,27.351205879496,27.2850742588348,27.3498185028388,5531.30251976985,0.0,1.0
2017-10-16,29.699,29.719,29.635,29.7,10600,27.4691328953605,27.4876312507902,27.4099381579854,27.470057813132,11460.4782465911,0.0,1.0
2017-10-17,29.725,29.92,29.72,29.92,18780,27.4931807574191,27.6735397228589,27.4885561685617,27.6735397228589,20304.5076859417,0.0,1.0
2017-10-18,29.785,29.85,29.76,29.8,29899,27.5486758237083,27.6087954788548,27.5255528794211,27.5625495902805,32326.1168957385,0.0,1.0
2017-10-19,29.77,29.9,29.53,29.9,11069,27.534802057136,27.6550413674291,27.3128217919793,27.6550413674291,11967.5503501431,0.0,1.0
2017-10-20,30.0,30.15,29.9495,30.15,20784,27.7475331445777,27.8862708103006,27.7008247971177,27.8862708103006,22471.1867808633,0.0,1.0
2017-10-23,29.95,30.15,29.95,30.15,19339,27.7012872560034,27.8862708103006,27.7012872560034,27.8862708103006,20908.8857368704,0.0,1.0
2017-10-24,30.04,30.09,29.97,30.07,15027,27.7845298554372,27.8307757440115,27.7197856114332,27.8122773885817,16246.8496803325,0.0,1.0
2017-10-25,29.9,30.22,29.691,30.22,29364,27.6550413674291,27.9510150543046,27.4617335531886,27.9510150543046,31747.6870974437,0.0,1.0
2017-10-26,30.015,30.06,29.9507,30.02,13120,27.76140691115,27.8030282108669,27.7019346984435,27.7660315000074,14185.0447731392,0.0,1.0
2017-10-27,30.47,30.47,30.21,30.24,28282,28.1822444971761,28.1822444971761,27.9417658765898,27.9695134097344,30577.8533745369,0.0,1.0
2017-10-30,30.3517,30.4899,30.311,30.44,60428,28.0728267248093,28.2006503608287,28.0351825715099,28.1544969640315,65333.3754231142,0.0,1.0
2017-10-31,30.4977,30.67,30.4076,30.67,9211,28.2078647194463,28.3672280514733,28.1245296282354,28.3672280514733,9958.72312541047,0.0,1.0
2017-11-01,30.45,30.68,30.38,30.55,13343,28.1637461417464,28.3764772291882,28.0990018977424,28.256237918895,14426.1472871949,0.0,1.0
2017-11-02,30.5,30.5,30.37,30.45,13527,28.2099920303207,28.2099920303207,28.0897527200275,28.1637461417464,14625.0838907206,0.0,1.0
2017-11-03,30.6377,30.65,30.44,30.58,20405,28.3373532074543,28.3487296960436,28.1544969640315,28.2839854520396,22061.420624688,0.0,1.0
2017-11-06,30.73,30.75,30.61,30.61,26762,28.4227231177625,28.4412214731922,28.3117329851841,28.3117329851841,28934.4640410634,0.0,1.0
2017-11-07,30.66,30.87,30.6,30.87,22823,28.3579788737584,28.5522116057705,28.3024838074693,28.5522116057705,24675.7070775425,0.0,1.0
2017-11-08,30.74,30.74,30.6,30.69,11727,28.4319722954773,28.4319722954773,28.3024838074693,28.385726406903,12678.9649431863,0.0,1.0
2017-11-09,30.53,30.6,30.33,30.6,20516,28.2377395634653,28.3024838074693,28.0527560091681,28.3024838074693,22181.4312931192,0.0,1.0
2017-11-10,30.64,30.65,30.5,30.55,18518,28.3394805183287,28.3487296960436,28.2099920303207,28.256237918895,20021.2392613561,0.0,1.0
2017-11-13,30.71,30.75,30.47,30.63,10872,28.4042247623327,28.4412214731922,28.1822444971761,28.3302313406139,11754.5584431075,0.0,1.0
2017-11-14,30.62,30.7,30.6,30.7,3755,28.320982162899,28.3949755846179,28.3024838074693,28.3949755846179,4059.82035999526,0.0,1.0
2017-11-15,30.52,30.6,30.33,30.51,13064,28.2284903857504,28.3024838074693,28.0527560091681,28.2192412080356,14124.4988503271,0.0,1.0
2017-11-16,30.8,30.98,30.64,30.98,27349,28.4874673617665,28.6539525606339,28.3394805183287,28.6539525606339,29569.1150533982,0.0,1.0
2017-11-17,30.6816,30.92,30.64,30.92,15884,28.3779570976225,28.5984574943448,28.3394805183287,28.5984574943448,17173.4185347976,0.0,1.0
2017-11-20,30.79,30.94,30.785,30.94,13440,28.4782181840516,28.6169558497745,28.4735935951942,28.6169558497745,14531.0214749231,0.0,1.0
2017-11-21,31.09,31.13,30.94,30.94,20332,28.7556935154974,28.7926902263568,28.6169558497745,28.6169558497745,21982.4946895935,0.0,1.0
2017-11-22,31.08,31.17,31.0,31.17,23831,28.7464443377825,28.8296869372163,28.6724509160637,28.8296869372163,25765.5336881617,0.0,1.0
2017-11-24,31.179,31.19,31.0961,31.16,6916,28.8380111971596,28.848185292646,28.7613355139035,28.8204377595014,7477.4214673042,0.0,1.0
2017-11-27,31.1429,31.21,31.07,31.16,13637,28.804621665609,28.8666836480757,28.7371951600677,28.8204377595014,14744.0133819588,0.0,1.0
2017-11-28,31.339,31.339,31.11,31.29,15392,28.9859980405974,28.9859980405974,28.7741918709271,28.9406770697946,16641.4793558048,0.0,1.0
2017-11-29,31.02,31.4,30.9,31.4,23300,28.6909492714934,29.042418024658,28.5799591389151,29.042418024658,25191.428598639,0.0,1.0
2017-11-30,31.32,31.41,31.05,31.05,24569,28.9684246029392,29.0516672023729,28.718696804638,28.718696804638,26563.4424566507,0.0,1.0
2017-12-01,31.2,31.32,30.8,31.32,22157,28.8574344703608,28.9684246029392,28.4874673617665,28.9684246029392,23955.6430669548,0.0,1.0
2017-12-04,30.81,31.61,30.78,31.61,43453,28.4967165394813,29.2366507566701,28.4689690063368,29.2366507566701,46980.3925706722,0.0,1.0
2017-12-05,30.77,31.0113,30.68,30.68,9371,28.4597198286219,28.6829024868814,28.3764772291882,28.3764772291882,10131.7114763024,0.0,1.0
2017-12-06,30.81,30.88,30.7427,30.88,3734,28.4967165394813,28.5614607834853,28.4344695734603,28.5614607834853,4037.1156389407,0.0,1.0
2017-12-07,30.98,31.02,30.7,30.7,16583,28.6539525606339,28.6909492714934,28.3949755846179,28.3949755846179,17929.1613927567,0.0,1.0
2017-12-08,31.13,31.17,31.09,31.13,16497,28.7926902263568,28.8296869372163,28.7556935154974,28.7926902263568,17836.1801541523,0.0,1.0
2017-12-11,31.19,31.19,31.094,31.13,21253,28.848185292646,28.848185292646,28.7593931865833,28.7926902263568,22978.2588844152,0.0,1.0
2017-12-12,31.16,31.24,31.149,31.2,7582,28.8204377595014,28.8944311812203,28.8102636640151,28.8574344703608,8197.4854778919,0.0,1.0
2017-12-13,31.18,31.299,31.165,31.2,8793,28.8389361149311,28.9490013297379,28.8250623483588,28.8574344703608,9506.79105870529,0.0,1.0
2017-12-14,31.03,31.25,31.022,31.25,15595,28.7001984492082,28.9036803589351,28.6927991070363,28.9036803589351,16860.958325999,0.0,1.0
2017-12-15,31.22,31.25,31.01,31.01,19173,28.9388272342516,28.9666352040475,28.7441714456804,28.7441714456804,20684.3579096919,0.068,1.0
2017-12-18,31.41,31.47,31.35,31.35,18913,29.1149443762922,29.170560315884,29.0593284367004,29.0593284367004,20403.8627833935,0.0,1.0
2017-12-19,31.29,31.47,31.23,31.47,21352,29.0037124971087,29.170560315884,28.9480965575169,29.170560315884,23035.1228335545,0.0,1.0
2017-12-20,31.28,31.33,31.24,31.32,10427,28.9944431738434,29.0407897901698,28.9573658807822,29.0315204669046,11248.9333919761,0.0,1.0
2017-12-21,31.31,31.4,31.27,31.27,10776,29.0222511436393,29.1056750530269,28.9851738505781,28.9851738505781,11625.4441576613,0.0,1.0
2017-12-22,31.29,31.48,31.22,31.48,8996,29.0037124971087,29.1798296391493,28.9388272342516,29.1798296391493,9705.13136992585,0.0,1.0
2017-12-26,31.25,31.26,31.13,31.26,9182,28.9666352040475,28.9759045273128,28.8554033248639,28.9759045273128,9905.79326797012,0.0,1.0
2017-12-27,31.34,31.345,31.269,31.3,8387,29.0500591134351,29.0546937750678,28.9842469182515,29.012981820374,9048.12547794223,0.0,1.0
2017-12-28,31.405,31.405,31.33,31.38,4972,29.1103097146596,29.1103097146596,29.0407897901698,29.0871364064963,5363.92987675315,0.0,1.0
2017-12-29,31.274,31.53,31.274,31.53,58568,28.9888815798842,29.2261762554758,28.9888815798842,29.2261762554758,63184.763680949,0.0,1.0
2018-01-02,31.47,31.47,31.334,31.41,31762,29.170560315884,29.170560315884,29.044497519476,29.1149443762922,34265.7161595804,0.0,1.0
2018-01-03,31.78,31.78,31.5,31.54,46322,29.4579093371081,29.4579093371081,29.1983682856799,29.235445578741,49973.4432322928,0.0,1.0
2018-01-04,31.88,31.99,31.875,31.96,132028,29.5506025697611,29.6525651256793,29.5459679081284,29.6247571558834,142435.425134345,0.0,1.0
2018-01-05,32.151,32.19,31.947,32.03,106744,29.8018012302506,29.8379515909852,29.6127070356386,29.6896424187405,115158.352929231,0.0,1.0
2018-01-08,32.329,32.37,32.15,32.19,36944,29.9667951843728,30.0047994097605,29.8008742979241,29.8379515909852,39856.19979219,0.0,1.0
2018-01-09,32.38,32.48,32.31,32.48,26905,30.0140687330258,30.1067619656788,29.9491834701688,30.1067619656788,29025.8514348439,0.0,1.0
2018-01-10,32.285,32.39,32.17,32.39,20417,29.9260101620055,30.0233380562911,29.8194129444546,30.0233380562911,22026.4192062891,0.0,1.0
2018-01-11,32.57,32.57,32.377,32.39,17252,30.1901858750665,30.1901858750665,30.0112879360463,30.0233380562911,18611.93045731,0.0,1.0
2018-01-12,32.71,32.81,32.561,32.61,78890,30.3199564007806,30.4126496334335,30.1818434841277,30.2272631681276,85108.6942833983,0.0,1.0
2018-01-16,32.637,33.0,32.5,32.94,57495,30.2522903409439,30.5887667754741,30.1253006122094,30.5331508358824,62027.1818712637,0.0,1.0
2018-01-17,32.98,33.02,32.68,32.78,40520,30.5702281289436,30.6073054220047,30.2921484309847,30.3848416636377,43714.0866062022,0.0,1.0
2018-01-18,32.98,33.05,32.92,32.96,31876,30.5702281289436,30.6351133918006,30.5146121893518,30.551689482413,34388.7024841881,0.0,1.0
2018-01-19,33.15,33.15,33.0,33.0,16312,30.7278066244536,30.7278066244536,30.5887667754741,30.5887667754741,17597.8326930003,0.0,1.0
2018-01-22,33.39,33.39,33.11,33.16,23017,30.9502703828207,30.9502703828207,30.6907293313924,30.7370759477189,24831.3704692734,0.0,1.0
2018-01-23,33.51,33.53,33.36,33.43,19442,31.0615022620042,31.0800409085348,30.9224624130248,30.9873476758818,20974.5624826699,0.0,1.0
2018-01-24,33.46,33.648,33.25,33.59,45430,31.0151556456777,31.1894189230653,30.8204998571065,31.1356568481266,49011.1291836074,0.0,1.0
2018-01-25,33.47,33.62,33.37,33.62,18256,31.024424968943,31.1634648179224,30.9317317362901,31.1634648179224,19695.0731757855,0.0,1.0
2018-01-26,33.84,33.84,33.51,33.51,26490,31.3673899297589,31.3673899297589,31.0615022620042,31.0615022620042,28578.1380601752,0.0,1.0
2018-01-29,33.51,33.82,33.47,33.82,78611,31.0615022620042,31.3488512832284,31.024424968943,31.3488512832284,84807.7014363319,0.0,1.0
2018-01-30,33.15,33.236,32.83,33.12,85359,30.7278066244536,30.8075228045351,30.4311882799641,30.6999986546577,92087.6287911851,0.0,1.0
2018-01-31,33.24,33.367,33.158,33.33,37313,30.8112305338412,30.9289509393105,30.7352220830658,30.8946544432289,40254.287106052,0.0,1.0
2018-02-01,33.14,33.34,33.055,33.34,23065,30.7185373011883,30.9039237664942,30.6397480534333,30.9039237664942,24883.1541848977,0.0,1.0
2018-02-02,32.52,33.054,32.5,32.98,104575,30.14383925874,30.6388211211067,30.1253006122094,30.5702281289436,112818.376279457,0.0,1.0
2018-02-05,31.14,32.582,30.97,32.16,102328,28.8646726481292,30.2013090629848,28.7070941526192,29.8101436211893,110394.251091794,0.0,1.0
2018-02-06,31.76,31.89,30.21,30.51,130295,29.4393706905775,29.5598718930264,28.0026255844568,28.2807052824156,140565.817234826,0.0,1.0
2018-02-07,31.67,32.141,31.67,31.75,27530,29.3559467811899,29.7925319069853,29.3559467811899,29.4301013673122,29700.1185653689,0.0,1.0
2018-02-08,30.31,31.95,30.31,31.95,36268,28.0953188171097,29.6154878326182,28.0953188171097,29.6154878326182,39126.9124638141,0.0,1.0
2018-02-09,30.78,30.81,29.81,30.78,34315,28.5309770105786,28.5587849803745,27.631852653845,28.5309770105786,37019.9625343493,0.0,1.0
2018-02-12,31.351,31.49,30.945,31.15,29185,29.060255369027,29.1890989624146,28.683920844456,28.8739419713945,31485.5779269993,0.0,1.0
2018-02-13,31.48,31.51,31.22,31.5,15431,29.1798296391493,29.2076376089452,28.9388272342516,29.1983682856799,16647.3857458121,0.0,1.0
2018-02-14,31.96,31.985,31.41,31.46,37789,29.6247571558834,29.6479304640467,29.1149443762922,29.1612909926187,40767.8089526599,0.0,1.0
2018-02-15,32.36,32.36,31.96,32.25,24668,29.9955300864953,29.9955300864953,29.6247571558834,29.893567530577,26612.5145212684,0.0,1.0
2018-02-16,32.25,32.46,32.22,32.22,29093,29.893567530577,30.0882233191482,29.8657595607811,29.8657595607811,31386.3258053861,0.0,1.0
2018-02-20,32.11,32.311,32.04,32.12,10996,29.7637970048629,29.9501104024953,29.6989117420058,29.7730663281282,11862.7861876061,0.0,1.0
2018-02-21,32.0,32.466,32.0,32.32,9711,29.6618344489446,30.0937849131074,29.6618344489446,29.9584527934341,10476.4929672466,0.0,1.0
2018-02-22,32.01,32.21,31.9365,32.0617,6569,29.6711037722099,29.8564902375158,29.60297424621,29.7190261734915,7086.81724867085,0.0,1.0
2018-02-23,32.46,32.46,32.066,32.25,5783,30.0882233191482,30.0882233191482,29.7230119824956,29.893567530577,6238.85890532251,0.0,1.0
2018-02-26,32.78,32.78,32.58,32.61,24498,30.3848416636377,30.3848416636377,30.1994551983317,30.2272631681276,26429.1138617656,0.0,1.0
2018-02-27,32.51,32.91,32.51,32.91,13339,30.1345699354747,30.5053428660865,30.1345699354747,30.5053428660865,14390.4788065186,0.0,1.0
2018-02-28,32.22,32.694,32.22,32.61,25647,29.8657595607811,30.3051254835561,29.8657595607811,30.2272631681276,27668.686554523,0.0,1.0
2018-03-01,31.75,32.256,31.47,32.15,33916,29.4301013673122,29.8991291245362,29.170560315884,29.8008742979241,36589.5103982221,0.0,1.0
2018-03-02,31.89,31.98,31.321,31.46,24737,29.5598718930264,29.643295802414,29.0324473992311,29.1612909926187,26686.9536124784,0.0,1.0
2018-03-05,32.315,32.39,31.7,31.7,16659,29.9538181318014,30.0233380562911,29.3837547509858,29.3837547509858,17972.1858038678,0.0,1.0
2018-03-06,32.359,32.553,32.24,32.48,19747,29.9946031541687,30.1744280255155,29.8842982073117,30.1067619656788,21303.6048423662,0.0,1.0
2018-03-07,32.51,32.56,32.185,32.29,14249,30.1345699354747,30.1809165518012,29.8333169293526,29.9306448236382,15372.2117485631,0.0,1.0
2018-03-08,32.63,32.645,32.46,32.62,25997,30.2458018146582,30.2597057995562,30.0882233191482,30.2365324913929,28046.276147617,0.0,1.0
2018-03-09,33.28,33.28,32.858,32.98,14676,30.8483078269024,30.8483078269024,30.457142385107,30.5702281289436,15832.8710521378,0.0,1.0
2018-03-12,33.29,33.38,33.22,33.36,48986,30.8575771501677,30.9410010595554,30.7926918873106,30.9224624130248,52847.4394494429,0.0,1.0
2018-03-13,33.01,33.49,33.0,33.44,15963,30.5980360987394,31.0429636154736,30.5887667754741,30.9966169991471,17221.3219273151,0.0,1.0
2018-03-14,32.97,33.46,32.881,33.46,20220,30.5609588056783,31.0151556456777,30.4784618286171,31.0151556456777,21813.8902067475,0.0,1.0
2018-03-15,32.956,33.09,32.9,33.0,33181,30.5479817531068,30.6721906848618,30.4960735428212,30.5887667754741,35796.5722527246,0.0,1.0
2018-03-16,33.01,33.02,32.89,32.99,13495,30.6888754667393,30.6981723087468,30.5773133626494,30.6702817827243,14515.6817649706,0.098,1.0
2018-03-19,32.475,32.94,32.29,32.94,16159,30.1914944193384,30.6237975726869,30.0195028421997,30.6237975726869,17381.1709255397,0.0,1.0
2018-03-20,32.79,32.845,32.64,32.64,9154,30.4843449425745,30.5354775736157,30.344892312462,30.344892312462,9846.35427021417,0.0,1.0
2018-03-21,32.7,33.05,32.647,33.05,21138,30.400673364507,30.7260628347693,30.3514001018673,30.7260628347693,22736.7529564985,0.0,1.0
2018-03-22,31.85,32.55,31.81,32.55,37900,29.61044179387,30.2612207343946,29.57325442584,30.2612207343946,40766.5312258157,0.0,1.0
2018-03-23,31.192,32.01,31.18,32.01,34195,28.9987095897768,29.7591912659899,28.9875533793678,29.7591912659899,36781.3069991232,0.0,1.0
2018-03-26,32.01,32.05,31.38,31.61,27756,29.7591912659899,29.7963786340199,29.1734902195177,29.3873175856901,29855.2992270116,0.0,1.0
2018-03-27,31.33,32.19,31.174,32.16,21477,29.1270060094803,29.9265344221248,28.9819752741633,29.8986438961023,23101.3929059853,0.0,1.0
2018-03-28,31.258,31.443,30.981,31.41,13287,29.0600687470263,29.2320603241649,28.8025462234187,29.2013807455402,14291.9498785597,0.0,1.0
2018-03-29,31.61,31.8,31.21,31.3,6652,29.3873175856901,29.5639575838325,29.0154439053903,29.0991154834578,7155.11782886877,0.0,1.0
2018-04-02,30.79,31.56,30.53,31.56,28982,28.6249765410756,29.3408333756526,28.3832586488807,29.3408333756526,31174.0265959522,0.0,1.0
2018-04-03,31.18,31.239,30.81,31.22,32999,28.9875533793678,29.0424047472121,28.6435702250905,29.0247407473978,35494.8486522611,0.0,1.0
2018-04-04,31.6,31.6,30.68,30.68,94577,29.3780207436826,29.3780207436826,28.5227112789931,28.5227112789931,101730.243370554,0.0,1.0
2018-04-05,31.89,32.0,31.695,32.0,24884,29.6476291618999,29.7498944239824,29.4663407427538,29.7498944239824,26766.0781800317,0.0,1.0
2018-04-06,31.17,31.715,30.98,31.41,20113,28.9782565373603,29.4849344267688,28.8016165392179,29.2013807455402,21634.2280354837,0.0,1.0
2018-04-09,31.25,31.71,31.18,31.48,16270,29.0526312734203,29.480286005765,28.9875533793678,29.2664586395927,17500.5663072301,0.0,1.0
2018-04-10,31.8,31.866,31.55,31.74,33166,29.5639575838325,29.625316741082,29.3315365336451,29.5081765317875,35674.4795418313,0.0,1.0
2018-04-11,31.632,31.876,31.52,31.52,37640,29.4077706381066,29.6346135830895,29.3036460076227,29.3036460076227,40486.8663678022,0.0,1.0
2018-04-12,32.072,32.1,31.9,32.03,13732,29.8168316864364,29.8428628440573,29.6569260039074,29.7777849500049,14770.6070393905,0.0,1.0
2018-04-13,31.803,32.1,31.73,32.1,7282,29.5667466364347,29.8428628440573,29.49887968978,29.8428628440573,7832.76729251691,0.0,1.0
2018-04-16,32.08,32.14,31.97,32.06,17558,29.8242691600423,29.8800502120873,29.7220038979599,29.8056754760274,18885.9829884663,0.0,1.0
2018-04-17,32.56,32.63,32.22,32.35,85018,30.2705175764021,30.3355954704545,29.9544249481473,30.0752838942447,91448.2573022797,0.0,1.0
2018-04-18,32.68,32.76,32.53,32.56,41296,30.382079680492,30.456454416552,30.2426270503796,30.2705175764021,44419.3845250999,0.0,1.0
2018-04-19,32.454,32.91,32.282,32.91,8253,30.1719710511226,30.5959070466644,30.0120653685937,30.5959070466644,8877.20797379044,0.0,1.0
2018-04-20,32.188,32.43,32.131,32.43,12144,29.9246750537233,30.1496586303047,29.8716830542806,30.1496586303047,13062.5001373696,0.0,1.0
2018-04-23,32.063,32.289,32.0,32.24,18435,29.8084645286296,30.018573157999,29.7498944239824,29.9730186321623,19829.3140672273,0.0,1.0
2018-04-24,31.58,32.33,31.41,32.33,38664,29.3594270596676,30.0566902102297,29.2013807455402,30.0566902102297,41588.3156547478,0.0,1.0
2018-04-25,31.535,31.79,31.301,31.79,21661,29.3175912706339,29.554660741825,29.1000451676585,29.554660741825,23299.3095747334,0.0,1.0
2018-04-26,32.031,32.125,31.73,31.81,9485,29.7787146342056,29.8661049490761,29.49887968978,29.57325442584,10202.3891471468,0.0,1.0
2018-04-27,32.089,32.229,31.98,32.2,14297,29.8326363178491,29.962792105954,29.7313007399674,29.9358312641323,15378.3402885353,0.0,1.0
2018-04-30,32.0,32.25,31.9,32.23,8583,29.7498944239824,29.9823154741698,29.6569260039074,29.9637217901548,9232.16721665373,0.0,1.0
2018-05-01,32.0,32.13,31.65,32.13,16092,29.7498944239824,29.8707533700798,29.4245049537201,29.8707533700798,17309.1034428978,0.0,1.0
2018-05-02,31.921,32.075,31.894,32.0,3973,29.6764493721232,29.8196207390386,29.6513478987029,29.7498944239824,4273.49415726031,0.0,1.0
2018-05-03,31.896,31.92,31.465,31.79,8374,29.6532072671044,29.6755196879224,29.2525133765814,29.554660741825,9007.35969617366,0.0,1.0
2018-05-04,32.32,32.339,31.75,31.8,8143,30.0473933682222,30.0650573680365,29.517473373795,29.5639575838325,8758.88822616934,0.0,1.0
2018-05-07,32.388,32.534,32.331,32.49,25657,30.1106118938732,30.2463457871826,30.0576198944305,30.2054396823496,27597.5433155872,0.0,1.0
2018-05-08,32.5,32.5,32.345,32.372,11994,30.2147365243571,30.2147365243571,30.0706354732409,30.0957369466612,12901.1550269772,0.0,1.0
2018-05-09,32.81,32.89,32.55,32.64,20583,30.5029386265894,30.5773133626494,30.2612207343946,30.344892312462,22139.7760480466,0.0,1.0
2018-05-10,33.22,33.24,33.01,33.02,29185,30.8841091488967,30.9027028329117,30.6888754667393,30.6981723087468,31392.3803120167,0.0,1.0
2018-05-11,33.25,33.35,33.16,33.3,41314,30.9119996749192,31.0049680949941,30.8283280968517,30.9584838849567,44438.745938347,0.0,1.0
2018-05-14,33.31,33.47,33.235,33.42,92977,30.9677807269642,31.1165301990841,30.898054411908,31.0700459890466,100009.228859701,0.0,1.0
2018-05-15,32.98,33.31,32.911,33.31,25584,30.6609849407168,30.9677807269642,30.5968367308651,30.9677807269642,27519.0220285296,0.0,1.0
2018-05-16,33.18,33.25,32.93,32.93,26796,30.8469217808667,30.9119996749192,30.6145007306794,30.6145007306794,28822.6905205003,0.0,1.0
2018-05-17,33.18,33.3,33.1,33.17,14132,30.8469217808667,30.9584838849567,30.7725470448068,30.8376249388592,15200.8606671037,0.0,1.0
2018-05-18,33.18,33.26,33.144,33.17,38934,30.8469217808667,30.9212965169267,30.8134531496398,30.8376249388592,41878.7368534542,0.0,1.0
2018-05-21,33.385,33.49,33.32,33.41,51817,31.0375070420204,31.1351238830991,30.9770775689717,31.0607491470391,55736.1305680236,0.0,1.0
2018-05-22,33.3,33.55,33.227,33.51,21677,30.9584838849567,31.190904935144,30.890616938302,31.1537175671141,23316.5197198419,0.0,1.0
2018-05-23,33.47,33.47,33.15,33.16,16479,31.1165301990841,31.1165301990841,30.8190312548443,30.8283280968517,17725.3738277102,0.0,1.0
2018-05-24,33.5,33.51,33.2506,33.32,12008,31.1444207251066,31.1537175671141,30.9125574854396,30.9770775689717,12916.2139039471,0.0,1.0
2018-05-25,33.39,33.54,33.3,33.54,24458,31.0421554630241,31.1816080931365,30.9584838849567,31.1816080931365,26307.8580665172,0.0,1.0
2018-05-29,33.12,33.26,32.916,33.25,47095,30.7911407288218,30.9212965169267,30.6014851518689,30.9119996749192,50656.9864928705,0.0,1.0
2018-05-30,33.47,33.55,33.27,33.49,46621,31.1165301990841,31.190904935144,30.9305933589342,31.1351238830991,50147.1359440305,0.0,1.0
2018-05-31,33.24,33.63,33.185,33.63,19465,30.9027028329117,31.265279671204,30.8515702018705,31.265279671204,20937.2171585885,0.0,1.0
2018-06-01,33.72,33.74,33.41,33.47,69617,31.3489512492714,31.3675449332864,31.0607491470391,31.1165301990841,74882.4170012564,0.0,1.0
2018-06-04,33.77,33.8,33.62,33.8,52904,31.3954354593089,31.4233259853314,31.2559828291965,31.4233259853314,56905.344801334,0.0,1.0
2018-06-05,33.87,33.87,33.71,33.8,46539,31.4884038793839,31.4884038793839,31.339654407264,31.4233259853314,50058.9339503493,0.0,1.0
2018-06-06,34.14,34.14,33.83,33.95,45801,31.7394186135862,31.7394186135862,31.4512165113539,31.5627786154438,49265.1160072187,0.0,1.0
2018-06-07,33.94,34.23,33.8,34.23,22901,31.5534817734363,31.8230901916537,31.4233259853314,31.8230901916537,24633.095820644,0.0,1.0
2018-06-08,34.08,34.08,33.82,33.85,26048,31.6836375615412,31.6836375615412,31.4419196693464,31.4698101953689,28018.1162366768,0.0,1.0
2018-06-11,34.05,34.21,34.02,34.21,34034,31.6557470355188,31.8044965076387,31.6278565094963,31.8044965076387,36608.1299139686,0.0,1.0
2018-06-12,34.2,34.23,34.06,34.095,35346,31.7951996656312,31.8230901916537,31.6650438775263,31.6975828245525,38019.3618128676,0.0,1.0
2018-06-13,34.06,34.225,34.027,34.18,33712,31.6650438775263,31.8184417706499,31.6343642989015,31.7766059816162,36261.7757436596,0.0,1.0
2018-06-14,34.15,34.26,34.021,34.26,53624,31.7487154555937,31.8509807176761,31.628786193697,31.8509807176761,57679.8013312175,0.0,1.0
2018-06-15,33.92,34.02,33.81,33.99,14337,31.6129815622843,31.706180210758,31.5104630489632,31.6782206162159,15383.2702885637,0.084,1.0
2018-06-18,33.91,33.932,33.65,33.73,44946,31.6036616974369,31.6241654001011,31.3613452114053,31.4359041301842,48226.0212310654,0.0,1.0
2018-06-19,33.66,33.77,33.456,33.68,39767,31.3706650762526,31.4731835895737,31.1805398333663,31.3893048059474,42669.0736950069,0.0,1.0
2018-06-20,33.85,33.98,33.79,33.98,12639,31.5477425083527,31.6689007513685,31.4918233192685,31.6689007513685,13561.3554563128,0.0,1.0
2018-06-21,33.52,33.87,33.52,33.87,13674,31.2401869683894,31.5663822380474,31.2401869683894,31.5663822380474,14671.8865819781,0.0,1.0
2018-06-22,33.39,33.95,33.39,33.95,17311,31.1190287253736,31.6409411568264,31.1190287253736,31.6409411568264,18574.3036873353,0.0,1.0
2018-06-25,32.664,33.289,32.42,33.15,40988,30.4424065374544,31.0248980904151,30.2150018351786,30.8953519690367,43979.178530212,0.0,1.0
2018-06-26,32.88,32.949,32.74,32.75,24370,30.6437156181576,30.7080226856045,30.5132375102944,30.5225573751418,26148.4478574526,0.0,1.0
2018-06-27,32.484,33.073,32.45,32.91,22368,30.2746489702017,30.8235890097119,30.2429614297207,30.6716752126998,24000.3480375667,0.0,1.0
2018-06-28,32.67,32.74,32.28,32.28,11093,30.4479984563628,30.5132375102944,30.0845237273154,30.0845237273154,11902.5331178794,0.0,1.0
2018-06-29,32.874,33.071,32.87,32.87,3413,30.6381236992492,30.8217250367424,30.6343957533103,30.6343957533103,3662.07027236297,0.0,1.0
2018-07-02,32.76,32.77,32.51,32.66,18511,30.5318772399892,30.5411971048366,30.2988806188049,30.4386785915155,19861.8760069472,0.0,1.0
2018-07-03,32.63,32.93,32.6,32.89,35402,30.4107189969734,30.6903149423945,30.3827594024312,30.653035483005,37985.5293824183,0.0,1.0
2018-07-05,32.85,32.86,32.6676,32.86,8395,30.6157560236155,30.6250758884629,30.4457616887995,30.6250758884629,9007.64135261857,0.0,1.0
2018-07-06,33.109,33.15,32.85,32.85,27500,30.8571405231625,30.8953519690367,30.6157560236155,30.6157560236155,29506.8656577737,0.0,1.0
2018-07-09,33.44,33.441,33.249,33.31,24018,31.1656280496105,31.1665600360952,30.9876186310257,31.0444698065946,25770.759977033,0.0,1.0
2018-07-10,33.6,33.619,33.481,33.54,16241,31.3147458871684,31.3324536303784,31.2038394954847,31.2588266980842,17426.2183690147,0.0,1.0
2018-07-11,33.351,33.6,33.15,33.15,57496,31.0826812524688,31.3147458871684,30.8953519690367,30.8953519690367,61691.8817403404,0.0,1.0
2018-07-12,33.7,33.71,33.39,33.39,19268,31.4079445356421,31.4172644004895,31.1190287253736,31.1190287253736,20674.1195452358,0.0,1.0
2018-07-13,33.76,33.79,33.61,33.79,7390,31.4638637247263,31.4918233192685,31.3240657520158,31.4918233192685,7929.29953494357,0.0,1.0
2018-07-16,33.73,33.9,33.651,33.9,25880,31.4359041301842,31.5943418325895,31.36227719789,31.5943418325895,27768.6430262976,0.0,1.0
2018-07-17,33.88,33.929,33.555,33.7,8809,31.5757021028948,31.6213694406469,31.2728064953552,31.4079445356421,9451.85380288468,0.0,1.0
2018-07-18,34.02,34.02,33.84,33.84,10070,31.706180210758,31.706180210758,31.5384226435053,31.5384226435053,10804.8777154102,0.0,1.0
2018-07-19,33.85,33.99,33.832,33.99,9082,31.5477425083527,31.6782206162159,31.5309667516274,31.6782206162159,9744.77650559639,0.0,1.0
2018-07-20,33.84,34.13,33.811,34.13,7131,31.5384226435053,31.8086987240791,31.5113950354479,31.8086987240791,7651.39850929398,0.0,1.0
2018-07-23,33.855,33.9,33.69,33.82,9058,31.5524024407764,31.5943418325895,31.3986246707947,31.5197829138106,9719.02505920415,0.0,1.0
2018-07-24,33.799,34.09,33.726,34.08,28699,31.5002111976311,31.7714192646896,31.4321761842453,31.7620993998422,30793.3650004526,0.0,1.0
2018-07-25,34.237,34.246,33.861,34.06,17149,31.908421277946,31.9168091563086,31.5579943596848,31.7434596701475,18400.4814241877,0.0,1.0
2018-07-26,34.15,34.21,34.084,34.18,18296,31.8273384537738,31.8832576428581,31.7658273457812,31.8552980483159,19631.1859663501,0.0,1.0
2018-07-27,33.74,34.24,33.576,34.24,21240,31.4452239950316,31.9112172374002,31.2923782115347,31.9112172374002,22790.0300571314,0.0,1.0
2018-07-30,33.301,33.67,33.25,33.67,18260,31.036081928232,31.3799849411,30.9885506175104,31.3799849411,19592.5587967617,0.0,1.0
2018-07-31,33.6,33.679,33.45,33.49,17477,31.3147458871684,31.3883728194626,31.1749479144578,31.2122273738473,18752.417858215,0.0,1.0
2018-08-01,33.68,33.79,33.55,33.61,23210,31.3893048059474,31.4918233192685,31.2681465629315,31.3240657520158,24903.794615161,0.0,1.0
2018-08-02,33.92,33.97,33.466,33.54,14808,31.6129815622843,31.6595808865211,31.1898596982136,31.2588266980842,15888.6424240114,0.0,1.0
2018-08-03,33.94,34.01,33.855,33.93,11045,31.631621291979,31.6968603459106,31.5524024407764,31.6223014271317,11851.0302250949,0.0,1.0
2018-08-06,34.2,34.209,34.0,34.01,9546,31.8739377780107,31.8823256563733,31.6875404810633,31.6968603459106,10242.637802513,0.0,1.0
2018-08-07,34.3,34.37,34.22,34.22,25023,31.9671364264844,32.032375480416,31.8925775077054,31.8925775077054,26849.1017947081,0.0,1.0
2018-08-08,34.32,34.36,34.21,34.34,16609,31.9857761561791,32.0230556155686,31.8832576428581,32.0044158858739,17821.0738803623,0.0,1.0
2018-08-09,34.33,34.43,34.32,34.38,34444,31.9950960210265,32.0882946695002,31.9857761561791,32.0416953452634,36957.6174805949,0.0,1.0
2018-08-10,34.17,34.26,34.06,34.06,18245,31.8459781834686,31.9298569670949,31.7434596701475,31.7434596701475,19576.4641427666,0.0,1.0
2018-08-13,33.99,34.28,33.958,34.25,22654,31.6782206162159,31.9484966967897,31.6483970487043,31.9205371022475,24307.2194404075,0.0,1.0
2018-08-14,34.1906,34.31,34.01,34.31,15568,31.8651771050542,31.9764562913318,31.6968603459106,31.9764562913318,16704.1048930989,0.0,1.0
2018-08-15,33.75,34.21,33.6,34.21,46194,31.454543859879,31.8832576428581,31.3147458871684,31.8832576428581,49565.0964434617,0.0,1.0
2018-08-16,34.03,34.176,34.0,34.06,20662,31.7155000756054,31.851570102377,31.6875404810633,31.7434596701475,22169.8493898516,0.0,1.0
2018-08-17,34.12,34.196,33.944,34.07,28186,31.7993788592317,31.8702098320717,31.635349237918,31.7527795349949,30242.9278338186,0.0,1.0
2018-08-20,34.315,34.32,34.2,34.24,10459,31.9811162237555,31.9857761561791,31.8739377780107,31.9112172374002,11222.2657423511,0.0,1.0
2018-08-21,34.43,34.5,34.361,34.48,21697,32.0882946695002,32.1535337234318,32.0239876020534,32.1348939937371,23280.380515517,0.0,1.0
2018-08-22,34.468,34.57,34.41,34.41,15234,32.1237101559203,32.2187727773634,32.0696549398055,32.0696549398055,16345.7305974736,0.0,1.0
2018-08-23,34.519,34.637,34.43,34.59,13253,32.1712414666418,32.2812158718408,32.0882946695002,32.2374125070582,14220.1632931809,0.0,1.0
2018-08-24,34.755,34.779,34.631,34.65,6038,32.3911902770398,32.4135579526735,32.2756239529324,32.2933316961424,6478.6347215141,0.0,1.0
2018-08-27,35.03,35.06,34.89,34.95,34530,32.6474865603425,32.6754461548846,32.5170084524793,32.5729276415636,37049.8934968337,0.0,1.0
2018-08-28,35.05,35.13,34.965,35.12,24350,32.6661262900373,32.7406852088162,32.5869074388346,32.7313653439689,26126.9883187923,0.0,1.0
2018-08-29,35.35,35.37,35.1,35.1,25191,32.9457222354584,32.9643619651532,32.7127256142741,32.7127256142741,27029.3619194538,0.0,1.0
2018-08-30,35.21,35.39,35.16,35.39,40898,32.8152441275952,32.9830016948479,32.7686448033584,32.9830016948479,43882.6106062411,0.0,1.0
2018-08-31,35.337,35.37,35.21,35.21,10888,32.9336064111568,32.9643619651532,32.8152441275952,32.8152441275952,11682.5728466124,0.0,1.0
2018-09-04,35.44,35.46,35.235,35.35,23798,33.0296010190848,33.0482407487795,32.8385437897136,32.9457222354584,25534.7050517708,0.0,1.0
2018-09-05,35.06,35.48,34.841,35.4,15350,32.6754461548846,33.0668804784742,32.4713411147272,32.9923215596953,16470.1959217028,0.0,1.0
2018-09-06,34.92,35.12,34.785,35.03,13361,32.5449680470214,32.7313653439689,32.4191498715819,32.6474865603425,14336.044801946,0.0,1.0
2018-09-07,34.789,35.005,34.71,34.8,9244,32.4228778175209,32.6241868982241,32.3492508852266,32.433129668853,9918.598768744,0.0,1.0
2018-09-10,34.9,34.965,34.76,34.94,18715,32.5263283173267,32.5869074388346,32.3958502094635,32.5636077767162,20080.7633012813,0.0,1.0
2018-09-11,35.0857,35.1168,34.8884,34.89,8200,32.6993982075424,32.7283829872177,32.5155172741037,32.5170084524793,8798.41085068161,0.0,1.0
2018-09-12,35.07,35.3,34.846,35.3,19903,32.684766019732,32.8991229112216,32.4760010471509,32.8991229112216,21355.4598976971,0.0,1.0
2018-09-13,35.22,35.3,35.139,35.3,8141,32.8245639924426,32.8991229112216,32.7490730871789,32.8991229112216,8735.10521163403,0.0,1.0
2018-09-14,35.3,35.4,35.141,35.4,20797,32.8991229112216,32.9923215596953,32.7509370601484,32.9923215596953,22314.701275808,0.0,1.0
2018-09-17,34.887,35.264,34.88,35.24,11279,32.5142124930251,32.865571397771,32.507688587632,32.8432037221373,12102.1068274193,0.0,1.0
2018-09-18,35.135,35.2,34.91,34.91,8126,32.7453451412399,32.8059242627478,32.5356481821741,32.5356481821741,8719.01055763889,0.0,1.0
2018-09-19,34.93,35.036,34.92,35.036,6081,32.5542879118688,32.653078479251,32.5449680470214,32.653078479251,6524.77272963353,0.0,1.0
2018-09-20,35.22,35.27,35.057,35.19,23476,32.8245639924426,32.8711633166794,32.6726501954304,32.7966043979005,25189.2064793417,0.0,1.0
2018-09-21,35.06,35.31,35.05,35.26,24501,32.755596992572,32.9891651399806,32.7462542666757,32.9424515104989,26224.6803254661,0.086,1.0
2018-09-24,35.15,35.15,34.89,35.0,8158,32.8396815256391,32.8396815256391,32.5967706523342,32.699540637194,8731.92694564109,0.0,1.0
2018-09-25,35.33,35.43,35.215,35.43,12272,33.0078505917732,33.1012778507367,32.9004092439653,33.1012778507367,13135.3527184246,0.0,1.0
2018-09-26,35.21,35.456,35.192,35.39,11507,32.8957378810171,33.1255689380671,32.8789209744037,33.0639069471513,12316.5338763781,0.0,1.0
2018-09-27,35.34,35.411,35.14,35.14,8367,33.0171933176696,33.0835266715336,32.8303387997428,32.8303387997428,8955.63039399105,0.0,1.0
2018-09-28,35.353,35.469,35.15,35.15,15097,33.0293388613348,33.1377144817324,32.8396815256391,32.8396815256391,16159.0955011453,0.0,1.0
2018-10-01,35.53,35.68,35.4,35.57,46304,33.1947051097001,33.3348459981452,33.0732496730476,33.2320760132854,49561.5524995053,0.0,1.0
2018-10-02,35.38,35.53,35.3,35.51,17645,33.0545642212549,33.1947051097001,32.9798224140842,33.1760196579074,18886.3509384454,0.0,1.0
2018-10-03,35.42,35.58,35.37,35.58,39462,33.0919351248403,33.2414187391818,33.0452214953586,33.2414187391818,42238.2080324698,0.0,1.0
2018-10-04,34.95,35.44,34.75,35.44,53862,32.6528270077123,33.110620576633,32.4659724897855,33.110620576633,57651.2685886394,0.0,1.0
2018-10-05,34.72,35.13,34.45,35.13,32426,32.4379443120964,32.8209960738464,32.1856907128952,32.8209960738464,34707.215388497,0.0,1.0
2018-10-08,34.45,34.619,34.12,34.61,79657,32.1856907128952,32.3435827805434,31.877380758316,32.3351743272367,85260.9836613058,0.0,1.0
2018-10-09,34.47,34.617,34.31,34.35,16860,32.2043761646879,32.3417142353641,32.0548925503465,32.0922634539318,18046.1250678486,0.0,1.0
2018-10-10,33.05,34.37,33.05,34.37,58900,30.8777090874075,32.1109489057245,30.8777090874075,32.1109489057245,63043.6990804437,0.0,1.0
2018-10-11,32.57,33.25,32.37,32.87,48383,30.4292582443831,31.0645636053343,30.2424037264563,30.7095400212733,51786.8131173024,0.0,1.0
2018-10-12,33.17,33.35,32.75,33.18,106404,30.9898217981636,31.1579908642977,30.5974273105172,30.9991645240599,113889.673292963,0.0,1.0
2018-10-15,32.9,33.19,32.836,33.19,51492,30.7375681989623,31.0085072499562,30.6777747532258,31.0085072499562,55114.5357054366,0.0,1.0
2018-10-16,33.72,33.72,33.1,33.1,32709,31.5036717224623,31.5036717224623,30.9244227168892,30.9244227168892,35010.1248424828,0.0,1.0
2018-10-17,33.6,33.76,33.31,33.76,22113,31.3915590117062,31.5410426260477,31.1206199607123,31.5410426260477,23668.681116568,0.0,1.0
2018-10-18,33.07,33.58,32.942,33.58,17671,30.8963945392001,31.3728735599135,30.776807647727,31.3728735599135,18914.1800755607,0.0,1.0
2018-10-19,32.89,33.381,32.86,33.2,26276,30.728225473066,31.1869533145764,30.700197295377,31.0178499758526,28124.5541092995,0.0,1.0
2018-10-22,32.95,33.07,32.723,33.0,13488,30.7842818284441,30.8963945392001,30.5722019505971,30.8309954579258,14436.9000542789,0.0,1.0
2018-10-23,32.63,32.77,31.96,32.45,31340,30.4853145997611,30.6161127623099,29.8593519647063,30.317145533627,33544.8137382192,0.0,1.0
2018-10-24,31.58,32.635,31.54,32.57,67414,29.5043283806453,30.4899859627093,29.4669574770599,30.4292582443831,72156.6711342791,0.0,1.0
2018-10-25,32.17,32.271,31.653,31.75,27633,30.0555492085294,30.1499107400825,29.5725302796886,29.6631547208831,29577.020996433,0.0,1.0
2018-10-26,31.55,31.985,31.15,31.58,62115,29.4763002029563,29.8827087794471,29.1025911671026,29.5043283806453,66484.8789198941,0.0,1.0
2018-10-29,31.3,32.1,30.82,32.08,41277,29.2427320555478,29.9901501272551,28.7942812125234,29.9714646754624,44180.8958734036,0.0,1.0
2018-10-30,31.81,31.81,31.07,31.31,27284,29.7192110762612,29.7192110762612,29.0278493599319,29.2520747814441,29203.4683482313,0.0,1.0
2018-10-31,32.32,32.59,32.26,32.27,31071,30.1956900969746,30.4479436961758,30.1396337415965,30.1489764674929,33256.8892042184,0.0,1.0
2018-11-01,32.67,32.67,32.18,32.25,28603,30.5226855033465,30.5226855033465,30.0648919344258,30.1302910157002,30615.2618811194,0.0,1.0
2018-11-02,32.445,32.94,32.266,32.86,50891,30.3124741706788,30.7749391025477,30.1452393771343,30.700197295377,54471.254497502,0.0,1.0
2018-11-05,32.58,32.63,32.26,32.47,22806,30.4386009702794,30.4853145997611,30.1396337415965,30.3358309854197,24410.4346558337,0.0,1.0
2018-11-06,32.715,32.73,32.5,32.5,12340,30.56472776988,30.5787418587245,30.3638591631087,30.3638591631087,13208.1366154954,0.0,1.0
2018-11-07,33.615,33.635,32.94,33.11,31488,31.4055731005507,31.4242585523434,30.7749391025477,30.9337654427855,33703.2257494909,0.0,1.0
2018-11-08,33.58,33.8,33.408,33.8,13098,31.3728735599135,31.578413529633,31.2121786744965,31.578413529633,14019.4629975493,0.0,1.0
2018-11-09,33.19,33.27,32.95,33.27,16439,31.0085072499562,31.083249057127,30.7842818284441,31.083249057127,17595.5071168662,0.0,1.0
2018-11-12,32.309,33.13,32.305,33.13,21222,30.1854130984886,30.9524508945782,30.18167600813,30.9524508945782,22714.997994655,0.0,1.0
2018-11-13,32.25,32.59,32.1,32.3,36884,30.1302910157002,30.4479436961758,29.9901501272551,30.1770046451819,39478.8420523444,0.0,1.0
2018-11-14,32.012,32.505,31.76,32.45,18114,29.9079341393673,30.3685305260569,29.6724974467795,30.317145533627,19388.3457579483,0.0,1.0
2018-11-15,32.21,32.3,31.51,31.8,24747,30.0929201121148,30.1770046451819,29.4389292993709,29.7098683503648,26487.986776634,0.0,1.0
2018-11-16,32.25,32.386,32.02,32.07,4881,30.1302910157002,30.2573520878904,29.9154083200843,29.962121949566,5224.38531768499,0.0,1.0
2018-11-19,31.35,32.25,31.317,32.25,12112,29.2894456850295,30.1302910157002,29.2586146895715,30.1302910157002,12964.0964900226,0.0,1.0
2018-11-20,30.73,31.08,30.482,30.76,88053,28.7101966794563,29.0371920858283,28.4784970772271,28.7382248571453,94247.6542466947,0.0,1.0
2018-11-21,30.95,31.16,30.919,31.1,20082,28.9157366491758,29.111933892999,28.8867741988972,29.0558775376209,21494.7973672916,0.0,1.0
2018-11-23,30.8,30.9099,30.71,30.8,3410,28.7755957607307,28.8782723183315,28.6915112276636,28.7755957607307,3649.89836781517,0.0,1.0
2018-11-26,31.346,31.355,31.07,31.16,30277,29.2857085946709,29.2941170479776,29.0278493599319,29.111933892999,32407.0301707742,0.0,1.0
2018-11-27,31.385,31.416,31.14,31.18,18276,29.3221452256667,29.3511076759453,29.0932484412063,29.1306193447917,19561.7426892052,0.0,1.0
2018-11-28,32.37,32.37,31.52,31.68,33498,30.2424037264563,30.2424037264563,29.4482720252673,29.5977556396087,35854.6321187895,0.0,1.0
2018-11-29,32.34,32.505,32.13,32.22,21306,30.2143755487672,30.3685305260569,30.0181783049441,30.1022628380111,22804.907514566,0.0,1.0
2018-11-30,32.584,32.609,32.327,32.36,22597,30.442338060638,30.4656948753788,30.202230005102,30.2330610005599,24186.7312074836,0.0,1.0
2018-12-03,33.09,33.76,32.84,33.23,50475,30.9150799909928,31.5410426260477,30.6815118435843,31.0458781535416,54025.9883036571,0.0,1.0
2018-12-04,31.97,33.034,31.924,33.0,23733,29.8686946906026,30.8627607259733,29.8257181514794,30.8309954579258,25402.6504291371,0.0,1.0
2018-12-06,31.98,32.0,31.0,31.38,62309,29.878037416499,29.8967228682916,28.9624502786575,29.3174738627185,66692.5270968313,0.0,1.0
2018-12-07,31.17,32.075,31.0,31.99,68749,29.1212766188953,29.9667933125142,28.9624502786575,29.8873801423953,73585.5902900074,0.0,1.0
2018-12-10,31.24,31.24,30.646,31.05,21175,29.1866757001697,29.1866757001697,28.6317177819271,29.0091639081392,22664.6914775619,0.0,1.0
2018-12-11,31.25,31.81,31.054,31.81,12783,29.1960184260661,29.7192110762612,29.0129009984978,29.7192110762612,13682.302297883,0.0,1.0
2018-12-12,31.48,31.829,31.48,31.58,16471,29.4109011216819,29.7369622554642,29.4109011216819,29.5043283806453,17629.7583625465,0.0,1.0
2018-12-13,31.42,31.67,31.289,31.56,19180,29.3548447663039,29.5884129137124,29.2324550570618,29.4856429288526,20529.3403796759,0.0,1.0
2018-12-14,30.78,31.21,30.7,30.92,50369,28.756910308938,29.1586475224807,28.6821685017673,28.8877084714868,53912.5310523408,0.0,1.0
2018-12-17,30.0111,30.61,29.863,30.61,28685,28.0385481147684,28.5980839687002,27.9001823442435,28.5980839687002,30703.0306981753,0.0,1.0
2018-12-18,30.12,30.36,29.906,30.11,27557,28.1402903997795,28.3645158212917,27.9403560655978,28.1309476738832,29495.6742879421,0.0,1.0
2018-12-19,29.65,30.56,29.5463,30.14,88404,27.7011822826515,28.5513703392185,27.6042982151064,28.1589758515722,94623.3475977512,0.0,1.0
2018-12-20,29.0,29.61,28.7,29.41,78792,27.0939050993893,27.6638113790661,26.8136233224991,27.4769568611393,84335.1296765081,0.0,1.0
2018-12-21,28.42,29.28,28.279,29.14,34835,26.6398486208271,27.4459805636108,26.5076804767196,27.3147497822274,37162.7749876179,0.094,1.0
2018-12-24,27.721,28.23,27.713,28.02,103998,25.9846320766344,26.4617497032354,25.977133174841,26.2649035311603,110947.445763235,0.0,1.0
2018-12-26,29.12,29.17,27.72,27.82,164581,27.2960025277441,27.3428706639524,25.9836947139102,26.0774309863269,175578.776237609,0.0,1.0
2018-12-27,29.42,29.42,28.33,29.08,40351,27.5772113449942,27.5772113449942,26.5554859756521,27.2585080187774,43047.3699878101,0.0,1.0
2018-12-28,29.41,29.82,29.1918,29.69,87380,27.5678377177525,27.952156434661,27.3633051713392,27.8302992805193,93218.9831611324,0.0,1.0
2018-12-31,29.65,29.7629,29.5,29.72,91436,27.7928047715526,27.898633023111,27.6522003629275,27.8584201622443,97546.016758083,0.0,1.0
2019-01-02,29.62,29.739,29.12,29.12,37101,27.7646838898276,27.8762300540034,27.2960025277441,27.2960025277441,39580.1956312791,0.0,1.0
2019-01-03,28.89,29.415,28.862,29.415,25130,27.0804091011856,27.5725245313733,27.054162944909,27.5725245313733,26809.2589475768,0.0,1.0
2019-01-04,29.89,29.99,29.14,29.14,23165,28.0177718253527,28.1115080977694,27.3147497822274,27.3147497822274,24712.9519904741,0.0,1.0
2019-01-07,30.27,30.468,29.89,29.89,36857,28.3739696605361,28.5595674799212,28.0177718253527,28.0177718253527,39319.8908488197,0.0,1.0
2019-01-08,30.59,30.75,30.203,30.58,21042,28.6739257322696,28.8239037681363,28.311166358017,28.6645521050279,22448.0870185002,0.0,1.0
2019-01-09,30.806,30.92,30.661,30.68,27596,28.8763960806897,28.9832554312447,28.7404784856855,28.7582883774446,29440.0441670246,0.0,1.0
2019-01-10,30.89,30.914,30.5,30.66,69986,28.9551345495197,28.9776312548997,28.5895630870946,28.7395411229613,74662.6660049784,0.0,1.0
2019-01-11,30.85,30.91,30.706,30.83,9482,28.917640040553,28.973881804003,28.782659808273,28.8988927860697,10115.6145380391,0.0,1.0
2019-01-14,30.74,30.81,30.43,30.46,24937,28.8145301408946,28.8801455315863,28.5239476964029,28.5520685781279,26603.3621319428,0.0,1.0
2019-01-15,31.16,31.18,30.8,30.8,5698,29.2082224850448,29.2269697395281,28.8707719043447,28.8707719043447,6078.75676415807,0.0,1.0
2019-01-16,31.28,31.334,31.18,31.18,22355,29.3207060119448,29.3713235990499,29.2269697395281,29.2269697395281,23848.8254585388,0.0,1.0
2019-01-17,31.509,31.509,31.16,31.16,64034,29.5353620757791,29.5353620757791,29.2082224850448,29.2082224850448,68312.9362295714,0.0,1.0
2019-01-18,31.94,31.98,31.63,31.81,128501,29.9393654098951,29.9768599188618,29.6487829654033,29.8175082557534,137087.806765721,0.0,1.0
2019-01-22,31.44,31.74,31.2622,31.72,27109,29.4706840478116,29.7518928650617,29.3040209554547,29.7331456105783,28920.5014249844,0.0,1.0
2019-01-23,31.494,31.73,31.246,31.73,23238,29.5213016349166,29.74251923782,29.2888356793232,29.74251923782,24790.8300606362,0.0,1.0
2019-01-24,31.46,31.54,31.33,31.44,16203,29.4894313022949,29.5644203202283,29.3675741481532,29.4706840478116,17285.7311073453,0.0,1.0
2019-01-25,31.77,31.85,31.68,31.76,17268,29.7800137467867,29.8550027647201,29.6956511016117,29.770640119545,18421.8974734085,0.0,1.0
2019-01-28,31.42,31.45,31.35,31.42,22353,29.4519367933282,29.4800576750532,29.3863214026365,29.4519367933282,23846.6918127809,0.0,1.0
2019-01-29,31.32,31.49,31.28,31.44,21416,29.3582005209115,29.5175521840199,29.3207060119448,29.4706840478116,22847.078775221,0.0,1.0
2019-01-30,31.87,31.971,31.489,31.58,23981,29.8737500192034,29.9684236543443,29.5166148212958,29.601914829195,25583.4794596832,0.0,1.0
2019-01-31,32.25,32.282,31.896,31.9,7382,30.2299478543869,30.2599434615602,29.8981214500317,29.9018709009284,7875.2864922806,0.0,1.0
2019-02-01,32.215,32.346,32.12,32.27,11842,30.197140159041,30.3199346759069,30.1080907002452,30.2486951088702,12633.3165323201,0.0,1.0
2019-02-04,32.45,32.45,32.19,32.19,41257,30.4174203992203,30.4174203992203,30.1737060909368,30.1737060909368,44013.9115161231,0.0,1.0
2019-02-05,32.623,32.676,32.5,32.601,18771,30.5795841505012,30.629264374882,30.4642885354286,30.5589621705695,20025.3322604442,0.0,1.0
2019-02-06,32.52,32.62,32.41,32.62,11752,30.483035789912,30.5767720623287,30.3799258902536,30.5767720623287,12537.3024732161,0.0,1.0
2019-02-07,32.19,32.282,31.961,32.22,14337,30.1737060909368,30.2599434615602,29.9590500271026,30.2018269726619,15295.039615257,0.0,1.0
2019-02-08,32.3,32.3,32.079,32.1,23874,30.2768159905952,30.2768159905952,30.0696588285543,30.0893434457618,25469.3294116374,0.0,1.0
2019-02-11,32.44,32.501,32.37,32.44,15800,30.4080467719786,30.4652258981528,30.3424313812869,30.4080467719786,16855.8014871354,0.0,1.0
2019-02-12,32.873,32.883,32.7,32.74,14709,30.8139248315429,30.8232984587846,30.651761080262,30.6892555892287,15691.8977262199,0.0,1.0
2019-02-13,32.9,33.01,32.85,32.96,12397,30.8392336250954,30.9423435247538,30.7923654888871,30.8954753885455,13225.4032301277,0.0,1.0
2019-02-14,32.89,32.98,32.7,32.8,8368,30.8298599978538,30.9142226430288,30.651761080262,30.7454973526787,8927.17385090816,0.0,1.0
2019-02-15,33.17,33.18,33.01,33.116,11928,31.0923215606205,31.1016951878622,30.9423435247538,31.0417039735155,12725.0632999083,0.0,1.0
2019-02-19,33.23,33.3378,33.09,33.09,24586,31.1485633240706,31.2496110257358,31.0173325426872,31.0173325426872,26228.9073014374,0.0,1.0
2019-02-20,33.196,33.28,33.154,33.2,21772,31.1166929914489,31.1954314602789,31.0773237570339,31.1204424423456,23226.867720121,0.0,1.0
2019-02-21,33.18,33.2299,33.0348,33.18,8107,31.1016951878622,31.1484695877982,30.9655901203132,31.1016951878622,8648.73307950676,0.0,1.0
2019-02-22,33.43,33.4674,33.28,33.28,10984,31.336035868904,31.3710932347878,31.1954314602789,31.1954314602789,11717.9825021959,0.0,1.0
2019-02-25,33.4466,33.66,33.44,33.66,23124,31.3515960901251,31.5516292954624,31.3454094961456,31.5516292954624,24669.212252438,0.0,1.0
2019-02-26,33.42,33.53,33.37,33.37,25856,31.3266622416623,31.4297721413207,31.2797941054539,31.2797941054539,27583.7723576818,0.0,1.0
2019-02-27,33.42,33.421,33.219,33.33,10005,31.3266622416623,31.3275996043865,31.1382523341047,31.2422995964873,10673.5629037209,0.0,1.0
2019-02-28,33.401,33.531,33.39,33.39,12604,31.3088523499031,31.4307095040448,31.2985413599373,31.2985413599373,13446.2355660668,0.0,1.0
2019-03-01,33.64,33.65,33.393,33.63,16173,31.5328820409791,31.5422556682207,31.3013534481098,31.5235084137374,17253.7264209772,0.0,1.0
2019-03-04,33.34,33.75,33.08,33.75,55479,31.2516732237289,31.6359919406374,31.0079589154455,31.6359919406374,59186.2665003029,0.0,1.0
2019-03-05,33.365,33.401,33.33,33.37,8325,31.2751072918331,31.3088523499031,31.2422995964873,31.2797941054539,8881.30046711407,0.0,1.0
2019-03-06,33.13,33.37,33.11,33.37,9248,31.0548270516539,31.2797941054539,31.0360797971705,31.2797941054539,9865.97798436886,0.0,1.0
2019-03-07,32.857,33.03,32.85,33.0,24641,30.7989270279563,30.9610907792372,30.7923654888871,30.9329698975121,26287.5825597787,0.0,1.0
2019-03-08,32.776,32.777,32.45,32.47,17779,30.7230006472987,30.7239380100229,30.4174203992203,30.4361676537036,18967.0439645431,0.0,1.0
2019-03-11,33.285,33.31,32.81,32.81,26465,31.2001182738998,31.2235523420039,30.7548709799204,30.7548709799204,28233.4674909518,0.0,1.0
2019-03-12,33.37,33.465,33.314,33.35,13165,31.2797941054539,31.3688435642498,31.2273017929006,31.2610468509706,14044.723201148,0.0,1.0
2019-03-13,33.6,33.72,33.49,33.49,18598,31.4953875320124,31.6078710589124,31.392277632354,31.392277632354,19840.7719023889,0.0,1.0
2019-03-14,33.645,33.72,33.586,33.6,13850,31.5375688545999,31.6078710589124,31.482264453874,31.4953875320124,14775.4968732168,0.0,1.0
2019-03-15,33.6483,33.7858,33.567,33.65,14079,31.6334610612822,31.7627276481804,31.5570292539016,31.6350592663565,14975.7377095808,0.099,1.0
2019-03-18,33.754,33.78,33.63,33.76,15694,31.7328318120832,31.7572749485148,31.6162568537168,31.7384725358751,16693.6023591279,0.0,1.0
2019-03-19,33.7292,33.97,33.7158,33.86,13287,31.7095168204099,31.9358978685923,31.6969192039413,31.8324845990738,14133.2926306698,0.0,1.0
2019-03-20,33.71,33.914,33.534,33.73,11192,31.6914665042758,31.8832511132011,31.5260052730461,31.7102689169155,11904.8552060252,0.0,1.0
2019-03-21,34.09,34.189,33.57,33.57,20888,32.0487123444308,32.1417842869974,31.5598496157976,31.5598496157976,22218.4252629962,0.0,1.0
2019-03-22,33.5,33.99,33.5,33.97,16963,31.4940411715585,31.9547002812321,31.4940411715585,31.9358978685923,18043.4291332921,0.0,1.0
2019-03-25,33.498,33.6,33.32,33.45,24698,31.4921609302945,31.5880532347572,31.3248194578009,31.4470351399592,26271.0966653333,0.0,1.0
2019-03-26,33.599,33.77,33.49,33.77,16524,31.5871131141252,31.747873742195,31.4846399652387,31.747873742195,17576.4677827341,0.0,1.0
2019-03-27,33.386,33.7,33.21,33.62,73952,31.386867419512,31.6820652979559,31.2214061882823,31.6068556473969,78662.2455500335,0.0,1.0
2019-03-28,33.605,33.605,33.38,33.54,13255,31.5927538379171,31.5927538379171,31.3812266957201,31.531645996838,14099.2544456633,0.0,1.0
2019-03-29,33.806,33.841,33.66,33.79,11736,31.7817180849465,31.814622307066,31.6444604726764,31.7666761548347,12483.5043511358,0.0,1.0
2019-04-01,34.118,34.118,33.965,34.09,9135,32.0750357221264,32.0750357221264,31.9311972654324,32.0487123444308,9716.83812607577,0.0,1.0
2019-04-02,34.122,34.16,34.06,34.13,6125,32.0787962046543,32.1145207886698,32.0205087254711,32.0863171697102,6515.12134890139,0.0,1.0
2019-04-03,34.223,34.335,34.17,34.27,14803,32.173748388485,32.2790418992675,32.1239219949897,32.2179340581884,15745.851645353,0.0,1.0
2019-04-04,34.195,34.243,34.0,34.22,21765,32.1474250107894,32.1925508011247,31.9641014875519,32.170928026589,23151.2842708308,0.0,1.0
2019-04-05,34.29,34.311,34.26,34.3,11635,32.2367364708281,32.2564790040998,32.2085328518685,32.246137677148,12376.071329709,0.0,1.0
2019-04-08,34.28,34.29,34.077,34.17,18578,32.2273352645082,32.2367364708281,32.0364907762149,32.1239219949897,19761.2937828392,0.0,1.0
2019-04-09,34.147,34.27,34.14,34.2,11610,32.102299220454,32.2179340581884,32.0957183760301,32.1521256139493,12349.4789976727,0.0,1.0
2019-04-10,34.329,34.36,34.21,34.21,20497,32.2734011754756,32.3025449150672,32.1615268202692,32.1615268202692,21802.521189948,0.0,1.0
2019-04-11,34.29,34.41,34.26,34.41,146994,32.2367364708281,32.3495509466665,32.2085328518685,32.3495509466665,156356.530213944,0.0,1.0
2019-04-12,34.405,34.47,34.35,34.47,62090,32.3448503435066,32.4059581845857,32.2931437087473,32.4059581845857,66044.7158454346,0.0,1.0
2019-04-15,34.482,34.5,34.4,34.45,17256,32.4172396321696,32.4341618035453,32.3401497403467,32.387155771946,18355.0912647579,0.0,1.0
2019-04-16,34.2882,34.629,34.25,34.61,10113,32.2350442536905,32.5554373650716,32.1991316455486,32.5375750730639,10757.1301553371,0.0,1.0
2019-04-17,34.184,34.45,34.124,34.45,8582,32.1370836838375,32.387155771946,32.0806764459183,32.387155771946,9128.61574143211,0.0,1.0
2019-04-18,34.255,34.291,34.1,34.27,10148,32.2038322487086,32.2376765914601,32.0581135507506,32.2179340581884,10794.3594201879,0.0,1.0
2019-04-22,34.347,34.347,34.22,34.22,14225,32.2903233468514,32.2903233468514,32.170928026589,32.170928026589,15131.036928673,0.0,1.0
2019-04-23,34.725,34.75,34.41,34.41,11544,32.6456889457424,32.6691919615421,32.3495509466665,32.3495509466665,12279.2752410967,0.0,1.0
2019-04-24,34.799,34.879,34.72,34.72,9740,32.7152578725094,32.7904675230684,32.6409883425824,32.6409883425824,10360.372561355,0.0,1.0
2019-04-25,34.831,34.88,34.635,34.8,12633,32.745341732733,32.7914076437003,32.5610780888636,32.7161979931414,13437.6372245994,0.0,1.0
2019-04-26,35.0233,35.0233,34.8423,34.96,41496,32.926126930264,32.926126930264,32.7559650958744,32.8666172942593,44139.0164071856,0.0,1.0
2019-04-29,35.095,35.13,35.001,35.05,29960,32.9935335795775,33.026437801697,32.9051622401707,32.9512281511381,31868.2507123405,0.0,1.0
2019-04-30,35.058,35.058,34.84,35.03,11908,32.958749116194,32.958749116194,32.7538028184209,32.9324257384984,12666.4595955457,0.0,1.0
2019-05-01,34.754,35.2,34.754,35.2,15460,32.67295244407,33.0922462459361,32.67295244407,33.0922462459361,16444.6981312678,0.0,1.0
2019-05-02,34.735,34.927,34.52,34.72,13365,32.6550901520623,32.8355933134037,32.4529642161851,32.6409883425824,14216.2607066232,0.0,1.0
2019-05-03,35.059,35.059,34.9,34.9,9739,32.959689236826,32.959689236826,32.8102100563401,32.8102100563401,10359.3088680736,0.0,1.0
2019-05-06,34.958,35.01,34.47,34.51,10398,32.8647370529953,32.9136233258586,32.4059581845857,32.4435630098652,11060.2827405513,0.0,1.0
2019-05-07,34.38,34.75,34.178,34.75,25383,32.3213473277069,32.6691919615421,32.1314429600456,32.6691919615421,26999.7265631288,0.0,1.0
2019-05-08,34.43,34.59,34.33,34.33,6308,32.3683533593063,32.5187726604242,32.2743412961076,32.2743412961076,6709.77721940733,0.0,1.0
2019-05-09,34.306,34.35,33.86,34.15,18644,32.2517784009399,32.2931437087473,31.8324845990738,32.10511958235,19831.4975394151,0.0,1.0
2019-05-10,34.415,34.446,33.86,34.2,7019,32.3542515498265,32.3833952894181,31.8324845990738,32.1521256139493,7466.06314252061,0.0,1.0
2019-05-13,33.66,33.97,33.592,33.78,28450,31.6444604726764,31.9358978685923,31.5805322697013,31.7572749485148,30262.073857346,0.0,1.0
2019-05-14,33.972,34.114,33.75,33.75,19740,31.9377781098563,32.0712752395984,31.7290713295552,31.7290713295552,20997.3053758879,0.0,1.0
2019-05-15,34.211,34.3,33.81,33.81,66803,32.1624669409012,32.246137677148,31.7854785674744,31.7854785674744,71057.9022809238,0.0,1.0
2019-05-16,34.636,34.78,34.28,34.28,16931,32.5620182094956,32.6973955805017,32.2273352645082,32.2273352645082,18009.3909482856,0.0,1.0
2019-05-17,34.505,34.71,34.36,34.36,8726,32.4388624067053,32.6315871362626,32.3025449150672,32.3025449150672,9281.78757396138,0.0,1.0
2019-05-20,34.288,34.416,34.17,34.27,18247,32.2348562295641,32.3551916704585,32.1239219949897,32.2179340581884,19409.2113066781,0.0,1.0
2019-05-21,34.541,34.572,34.46,34.46,6342,32.4727067494568,32.5018504890484,32.3965569782659,32.3965569782659,6745.94279097675,0.0,1.0
2019-05-22,34.56,34.64,34.45,34.45,12923,32.4905690414646,32.5657786920235,32.387155771946,32.387155771946,13746.1082762208,0.0,1.0
2019-05-23,34.141,34.3,33.997,34.3,15278,32.0966584966621,32.246137677148,31.961281125656,32.246137677148,16251.1059540433,0.0,1.0
2019-05-24,34.23,34.399,34.22,34.399,8796,32.1803292329089,32.3392096197147,32.170928026589,32.3392096197147,9356.24610366311,0.0,1.0
2019-05-28,34.133,34.49,34.131,34.3,9717,32.0891375316062,32.4247605972255,32.0872572903422,32.246137677148,10335.9076158816,0.0,1.0
2019-05-29,33.79,33.89,33.647,33.89,16086,31.7666761548347,31.8606882180334,31.6322389044606,31.8606882180334,17110.5701254576,0.0,1.0
2019-05-30,33.941,33.979,33.85,33.85,8262,31.9086343702647,31.9443589542802,31.8230833927539,31.8230833927539,8788.23389136706,0.0,1.0
2019-05-31,33.688,33.841,33.58,33.58,15208,31.6707838503721,31.814622307066,31.5692508221175,31.5692508221175,16176.6474243416,0.0,1.0
2019-06-03,33.48,33.74,33.26,33.71,28146,31.4752387589188,31.7196701232354,31.2684122198817,31.6914665042758,29938.7110997842,0.0,1.0
2019-06-04,34.12,34.12,33.71,33.76,26478,32.0769159633903,32.0769159633903,31.6914665042758,31.7384725358751,28164.4707063202,0.0,1.0
2019-06-05,34.6,34.6,34.3,34.36,10111,32.528173866744,32.528173866744,32.246137677148,32.3025449150672,10755.0027687742,0.0,1.0
2019-06-06,34.86,34.95,34.59,34.68,18338,32.7726052310606,32.8572160879394,32.5187726604242,32.603383517303,19506.0073952904,0.0,1.0
2019-06-07,35.26,35.3503,35.0,35.0,21528,33.1486534838553,33.2335463769237,32.9042221195388,32.9042221195388,22899.1889631264,0.0,1.0
2019-06-10,35.37,35.59,35.34,35.4,114485,33.2520667533739,33.458893292411,33.2238631344143,33.2802703723335,121776.925327179,0.0,1.0
2019-06-11,35.223,35.619,35.13,35.6,22926,33.1138690204718,33.4861567907386,33.026437801697,33.4682944987308,24386.2321705981,0.0,1.0
2019-06-12,35.26,35.32,35.16,35.16,9169,33.1486534838553,33.2050607217745,33.0546414206566,33.0546414206566,9753.00369764519,0.0,1.0
2019-06-13,35.318,35.47,35.283,35.42,4058,33.2031804805106,33.3460788165726,33.170276258391,33.2990727849732,4316.46733613743,0.0,1.0
2019-06-14,35.355,35.419,35.276,35.34,12532,33.2379649438941,33.2981326643412,33.1636954139671,33.2238631344143,13330.2042031726,0.0,1.0
2019-06-17,35.38,35.435,35.33,35.395,13146,33.2614679596938,33.313174594453,33.2144619280944,33.2755697691736,13983.3118779849,0.0,1.0
2019-06-18,35.62,35.763,35.599,35.65,14304,33.4870969113706,33.6215341617447,33.4673543780989,33.5153005303302,15215.0686979078,0.0,1.0
2019-06-19,35.82,35.83,35.5651,35.67,33253,33.675121037768,33.6845222440878,33.4354842886745,33.5341029429699,35370.9926881661,0.0,1.0
2019-06-20,36.11,36.22,35.8683,36.14,21656,33.9477560210441,34.0511692905627,33.7205288642929,33.9759596400037,23035.3417031524,0.0,1.0
2019-06-21,35.8,35.983,35.8,35.88,10035,33.7663127390707,33.9389170751391,33.7663127390707,33.8417681865323,10639.390885707,0.117,1.0
2019-06-24,35.709,35.86,35.689,35.8,17941,33.6804821675831,33.8229043246669,33.6616183057177,33.7663127390707,19021.5557429466,0.0,1.0
2019-06-25,35.35,35.71,35.3,35.71,33796,33.3418758470991,33.6814253606764,33.2947161924356,33.6814253606764,35831.4752738768,0.0,1.0
2019-06-26,35.096,35.43,35.096,35.43,4225,33.1023048014085,33.4173312945607,33.1023048014085,33.4173312945607,4479.46452337937,0.0,1.0
2019-06-27,35.3,35.3,35.155,35.155,6229,33.2947161924356,33.2947161924356,33.1579531939114,33.1579531939114,6604.1620156521,0.0,1.0
2019-06-28,35.445,35.45,35.289,35.32,16868,33.4314791909598,33.4361951564261,33.2843410684096,33.313580054301,17883.9307882516,0.0,1.0
2019-07-01,35.75,35.84,35.62,35.84,82107,33.7191530844072,33.8040404628015,33.596537982282,33.8040404628015,87052.1641706768,0.0,1.0
2019-07-02,35.91,35.921,35.72,35.73,9696,33.8700639793304,33.8804391033564,33.6908572916091,33.7002892225418,10279.9734955471,0.0,1.0
2019-07-03,36.26,36.26,36.06,36.06,17508,34.2001815619749,34.2001815619749,34.0115429433209,34.0115429433209,18562.4768935683,0.0,1.0
2019-07-05,36.19,36.22,35.909,36.07,12914,34.134158045446,34.1624538382441,33.8691207862371,34.0209748742536,13691.7881313423,0.0,1.0
2019-07-08,36.073,36.09,36.016,36.09,37786,34.0238044535334,34.039838736119,33.970042447217,34.039838736119,40061.7861492102,0.0,1.0
2019-07-09,36.18,36.18,35.93,35.93,23188,34.1247261145133,34.1247261145133,33.8889278411958,33.8889278411958,24584.5735782535,0.0,1.0
2019-07-10,36.39,36.453,36.3,36.31,15604,34.3227966641,34.3822178289761,34.2379092857057,34.2473412166384,16543.8022302513,0.0,1.0
2019-07-11,36.43,36.48,36.32,36.48,9618,34.3605243878308,34.4076840424944,34.2567731475711,34.4076840424944,10197.2756889616,0.0,1.0
2019-07-12,36.54,36.58,36.39,36.58,18056,34.4642756280906,34.5020033518214,34.3227966641,34.5020033518214,19143.4819962456,0.0,1.0
2019-07-15,36.62,36.62,36.51,36.58,18412,34.5397310755522,34.5397310755522,34.4359798352925,34.5020033518214,19520.923267328,0.0,1.0
2019-07-16,36.431,36.543,36.408,36.532,7047,34.3614675809241,34.4671052073704,34.3397741397789,34.4567300833444,7471.42875650993,0.0,1.0
2019-07-17,36.25,36.442,36.25,36.43,90191,34.1907496310422,34.3718427049501,34.1907496310422,34.3605243878308,95623.0496634578,0.0,1.0
2019-07-18,36.42,36.42,35.93,36.16,26522,34.3510924568982,34.3510924568982,33.8889278411958,34.1058622526479,28119.3746956373,0.0,1.0
2019-07-19,36.16,36.56,36.14,36.56,143189,34.1058622526479,34.483139489956,34.0869983907825,34.483139489956,151813.028553413,0.0,1.0
2019-07-22,36.21,36.29,36.16,36.16,24922,34.1530219073114,34.228477354773,34.1058622526479,34.1058622526479,26423.0094323457,0.0,1.0
2019-07-23,36.333,36.39,36.134,36.39,17673,34.2690346577836,34.3227966641,34.0813392322229,34.3227966641,18737.4145613453,0.0,1.0
2019-07-24,36.387,36.387,36.17,36.22,11087,34.3199670848202,34.3199670848202,34.1152941835806,34.1624538382441,11754.7510463212,0.0,1.0
2019-07-25,36.185,36.33,36.156,36.33,5088,34.1294420799797,34.2662050785038,34.1020894802748,34.2662050785038,5394.44153726727,0.0,1.0
2019-07-26,36.516,36.534,36.28,36.28,12582,34.4416389938521,34.4586164695309,34.2190454238403,34.2190454238403,13339.7923392093,0.0,1.0
2019-07-29,36.332,36.46,36.267,36.46,10453,34.2680914646904,34.388820180629,34.2067839136278,34.388820180629,11082.5663107419,0.0,1.0
2019-07-30,36.22,36.308,36.114,36.15,25369,34.1624538382441,34.2454548304519,34.0624753703575,34.0964303217152,26896.9314777778,0.0,1.0
2019-07-31,35.87,36.28,35.8,36.28,8893,33.8323362555996,34.2190454238403,33.7663127390707,34.2190454238403,9428.6101790326,0.0,1.0
2019-08-01,35.69,36.237,35.61,35.93,21638,33.662561498811,34.1784881208297,33.5871060513493,33.8889278411958,22941.2197294397,0.0,1.0
2019-08-02,35.32,35.51,35.19,35.48,21233,33.313580054301,33.4927867420223,33.1909649521759,33.4644909492242,22511.827272169,0.0,1.0
2019-08-05,34.33,35.06,34.198,35.06,48084,32.3798188919636,33.0683498500508,32.2553174036519,33.0683498500508,50980.0170750707,0.0,1.0
2019-08-06,34.79,34.859,34.5,34.68,55677,32.8136877148678,32.8787680383035,32.5401617178195,32.7099364746081,59030.330477679,0.0,1.0
2019-08-07,34.93,34.96,34.234,34.43,18068,32.9457347479257,32.9740305407238,32.2892723550097,32.4741382012906,19156.2047357203,0.0,1.0
2019-08-08,35.6,35.61,35.09,35.09,11341,33.5776741204166,33.5871060513493,33.0966456428489,33.0966456428489,12024.0490318688,0.0,1.0
2019-08-09,35.487,35.62,35.318,35.56,12964,33.4710933008771,33.596537982282,33.3116936681145,33.5399463966858,13744.7995458202,0.0,1.0
2019-08-12,34.99,35.3,34.965,35.3,12200,33.0023263335219,33.2947161924356,32.9787465061901,33.2947161924356,12934.7851325984,0.0,1.0
2019-08-13,35.44,35.556,34.98,34.99,19531,33.4267632254934,33.5361736243128,32.9928944025892,33.0023263335219,20707.3187233426,0.0,1.0
2019-08-14,34.542,35.072,34.5,35.04,15454,32.5797758277368,33.07966816717,32.5401617178195,33.0494859881854,16384.7679868177,0.0,1.0
2019-08-15,34.704,34.728,34.411,34.56,17089,32.7325731088466,32.7552097430851,32.4562175325185,32.5967533034157,18118.2412402438,0.0,1.0
2019-08-16,35.12,35.12,34.9,34.9,9407,33.124941435647,33.124941435647,32.9174389551276,32.9174389551276,9973.56751986502,0.0,1.0
2019-08-19,35.4,35.54,35.35,35.54,7281,33.3890355017626,33.5210825348204,33.3418758470991,33.5210825348204,7719.52217626633,0.0,1.0
2019-08-20,35.293,35.494,35.26,35.37,7294,33.2881138407827,33.47769565253,33.2569884687048,33.3607397089645,7733.30514403057,0.0,1.0
2019-08-21,35.57,35.61,35.49,35.49,36008,33.5493783276185,33.5871060513493,33.4739228801569,33.4739228801569,38176.7002503774,0.0,1.0
2019-08-22,35.49,35.67,35.28,35.67,8728,33.4739228801569,33.6436976369456,33.2758523305702,33.6436976369456,9253.67251125567,0.0,1.0
2019-08-23,34.71,35.562,34.55,35.36,20996,32.7382322674062,33.5418327828724,32.587321372483,33.3513077780318,22260.553167544,0.0,1.0
2019-08-26,35.05,35.05,34.789,34.92,8215,33.0589179191181,33.0589179191181,32.8127445217746,32.936302816993,8709.77539871278,0.0,1.0
2019-08-27,35.137,35.38,35.032,35.29,11327,33.1409757182326,33.3701716398972,33.0419404434392,33.2852842615029,12009.2058358149,0.0,1.0
2019-08-28,35.246,35.26,34.91,35.02,5585,33.243783765399,33.2569884687048,32.9268708860603,33.03062212632,5921.37499717723,0.0,1.0
2019-08-29,35.62,35.716,35.55,35.58,5829,33.596537982282,33.687084519236,33.5305144657531,33.5588102585512,6180.0706998292,0.0,1.0
2019-08-30,35.62,35.81,35.48,35.81,9957,33.596537982282,33.7757446700034,33.4644909492242,33.7757446700034,10556.6930791215,0.0,1.0
2019-09-03,35.39,35.5,35.28,35.4,8680,33.3796035708299,33.4833548110896,33.2758523305702,33.3890355017626,9202.78155335691,0.0,1.0
2019-09-04,35.75,35.787,35.64,35.71,5293,33.7191530844072,33.7540512288582,33.6154018441474,33.6814253606764,5611.78833662651,0.0,1.0
2019-09-05,36.09,36.16,35.97,36.09,586243,34.039838736119,34.1058622526479,33.9266555649266,34.039838736119,621551.41315491,0.0,1.0
2019-09-06,36.1,36.23,36.1,36.2,73596,34.0492706670517,34.1718857691768,34.0492706670517,34.1435899763787,78028.5611982552,0.0,1.0
2019-09-09,35.5,36.25,35.39,36.25,43130,33.4833548110896,34.1907496310422,33.3796035708299,34.1907496310422,45727.6461286041,0.0,1.0
2019-09-10,35.058,35.32,34.91,35.32,11155,33.0664634638642,33.313580054301,32.9268708860603,33.313580054301,11826.8465700111,0.0,1.0
2019-09-11,35.14,35.21,35.09,35.14,17618,33.1438052975124,33.2098288140413,33.0966456428489,33.1438052975124,18679.1020054196,0.0,1.0
2019-09-12,35.46,35.565,35.41,35.53,187569,33.4456270873588,33.5446623621522,33.3984674326953,33.5116506038877,198865.960043964,0.0,1.0
2019-09-13,35.27,35.44,35.236,35.44,8248,33.2664203996375,33.4267632254934,33.2343518344663,33.4267632254934,8744.76293226818,0.0,1.0
2019-09-16,35.17,35.25,35.131,35.21,8236,33.1721010903105,33.2475565377721,33.135316559673,33.2098288140413,8732.04019279349,0.0,1.0
2019-09-17,35.5,35.5,35.19,35.19,6156,33.4833548110896,33.4833548110896,33.1909649521759,33.1909649521759,6526.76535051442,0.0,1.0
2019-09-18,35.55,35.55,35.37,35.53,4500,33.5305144657531,33.5305144657531,33.3607397089645,33.5116506038877,4771.02730300762,0.0,1.0
2019-09-19,35.6,35.74,35.59,35.6,8291,33.5776741204166,33.7097211534745,33.5682421894839,33.5776741204166,8790.35274871915,0.0,1.0
2019-09-20,35.39,35.61,35.191,35.55,9424,33.4842980041829,33.6924513119229,33.296013875818,33.6356822279938,9960.35096684234,0.111,1.0
2019-09-23,35.4,35.6,35.32,35.6,6951,33.4937595181711,33.6829897979348,33.4180674062656,33.6829897979348,7346.60436868856,0.0,1.0
2019-09-24,35.08,35.586,35.025,35.546,7857,33.1909910705492,33.6697436783513,33.1389527436142,33.6318976223986,8304.16782114603,0.0,1.0
2019-09-25,35.18,35.18,34.83,35.1,17076,33.285606210431,33.285606210431,32.9544532208446,33.2099140985256,18047.8515608871,0.0,1.0
2019-09-26,35.17,35.2,34.966,35.136,4505,33.2761446964429,33.3045292384074,33.0831298110839,33.243975548883,4761.39442971399,0.0,1.0
2019-09-27,34.8,35.26,34.63,35.26,11571,32.92606867888,33.3612983223365,32.7652229410809,33.3612983223365,12229.5438282399,0.0,1.0
2019-09-30,35.0,35.06,34.81,34.81,9857,33.1152989586437,33.1720680425728,32.9355301928682,32.9355301928682,10417.9944270124,0.0,1.0
2019-10-01,34.64,35.15,34.64,35.05,77779,32.7746844550691,33.2572216684665,32.7746844550691,33.1626065285846,82205.6597888402,0.0,1.0
2019-10-02,34.06,34.54,33.95,34.51,56751,32.2259166437544,32.6800693151873,32.1218399898844,32.6516847732227,59980.8868547612,0.0,1.0
2019-10-03,34.45,34.49,33.81,34.14,17076,32.5949156892936,32.6327617452463,31.9893787940498,32.3016087556599,18047.8515608871,0.0,1.0
2019-10-04,35.012,35.012,34.55,34.64,629787,33.1266527754295,33.1266527754295,32.6895308291754,32.7746844550691,665630.258314383,0.0,1.0
2019-10-07,34.914,35.07,34.876,34.97,6315,33.0339299383453,33.181529556561,32.9979761851902,33.0869144166792,6674.40750802307,0.0,1.0
2019-10-08,34.31,34.73,34.31,34.64,22799,32.462454493459,32.8598380809628,32.462454493459,32.7746844550691,24096.5663935737,0.0,1.0
2019-10-09,34.61,34.71,34.51,34.51,6063,32.7462999131046,32.8409150529864,32.6516847732227,32.6516847732227,6408.06535568389,0.0,1.0
2019-10-10,34.82,34.91,34.61,34.67,19398,32.9449917068564,33.0301453327501,32.7462999131046,32.8030689970337,20502.0042502979,0.0,1.0
2019-10-11,35.0,35.284,34.98,35.17,25407,33.1152989586437,33.3840059559081,33.0963759306674,33.2761446964429,26852.9962876235,0.0,1.0
2019-10-14,35.012,35.158,34.79,34.86,132443,33.1266527754295,33.264790879657,32.9166071648919,32.9828377628091,139980.76858038,0.0,1.0
2019-10-15,35.239,35.31,35.11,35.11,16502,33.3414291429613,33.4086058922774,33.2193756125137,33.2193756125137,17441.1833250034,0.0,1.0
2019-10-16,35.0,35.07,34.91,35.07,8099,33.1152989586437,33.181529556561,33.0301453327501,33.181529556561,8559.94084045587,0.0,1.0
2019-10-17,35.07,35.18,35.04,35.07,8674,33.181529556561,33.285606210431,33.1531450145965,33.181529556561,9167.66598964245,0.0,1.0
2019-10-18,34.836,35.04,34.82,35.01,3911,32.9601301292375,33.1531450145965,32.9449917068564,33.1247604726319,4133.58792777169,0.0,1.0
2019-10-21,34.94,35.0,34.861,35.0,4489,33.0585298747146,33.1152989586437,32.983783914208,33.1152989586437,4744.48381686707,0.0,1.0
2019-10-22,34.52,34.964,34.52,34.94,12191,32.6611462872109,33.0812375082863,32.6611462872109,33.0585298747146,12884.8300760585,0.0,1.0
2019-10-23,34.57,34.59,34.435,34.53,4686,32.7084538571518,32.7273768851282,32.5807234183113,32.6706078011991,4952.69573754491,0.0,1.0
2019-10-24,34.79,34.79,34.66,34.66,4809,32.9166071648919,32.9166071648919,32.7936074830455,32.7936074830455,5082.69607380568,0.0,1.0
2019-10-25,34.82,34.86,34.65,34.68,13935,32.9449917068564,32.9828377628091,32.7841459690573,32.8125305110218,14728.0868763739,0.0,1.0
2019-10-28,34.92,35.03,34.88,34.88,7381,33.0396068467383,33.1436835006083,33.0017607907855,33.0017607907855,7801.07708894983,0.0,1.0
2019-10-29,35.0,35.08,34.92,34.92,12431,33.1152989586437,33.1909910705492,33.0396068467383,33.0396068467383,13138.4892687624,0.0,1.0
2019-10-30,35.22,35.22,34.916,34.92,5067,33.3234522663838,33.3234522663838,33.035822241143,33.0396068467383,5355.37970596244,0.0,1.0
2019-10-31,35.04,35.16,34.97,35.16,12623,33.1531450145965,33.2666831824547,33.0869144166792,33.2666831824547,13341.4166229256,0.0,1.0
2019-11-01,35.18,35.26,35.08,35.08,8773,33.285606210431,33.3612983223365,33.1909910705492,33.1909910705492,9272.30040663284,0.0,1.0
2019-11-04,35.07,35.35,35.02,35.21,25595,33.181529556561,33.4464519482302,33.1342219866201,33.3139907523956,27051.6959885749,0.0,1.0
2019-11-05,34.86,35.05,34.766,35.05,9138,32.9828377628091,33.1626065285846,32.8938995313202,33.1626065285846,9658.07376220346,0.0,1.0
2019-11-06,34.92,34.932,34.77,34.77,92663,33.0396068467383,33.0509606635241,32.8976841369155,32.8976841369155,97936.7573896976,0.0,1.0
2019-11-07,34.85,35.06,34.84,35.01,326000,32.973376248821,33.1720680425728,32.9639147348328,33.1247604726319,344553.736756218,0.0,1.0
2019-11-08,34.98,34.98,34.79,34.79,21334,33.0963759306674,33.0963759306674,32.9166071648919,32.9166071648919,22548.1884047765,0.0,1.0
2019-11-11,34.98,35.033,34.86,34.86,6112,33.0963759306674,33.1465219548047,32.9828377628091,32.9828377628091,6459.85410752762,0.0,1.0
2019-11-12,35.13,35.229,34.97,34.99,18656,33.2382986404901,33.3319676289731,33.0869144166792,33.1058374446555,19717.7745795215,0.0,1.0
2019-11-13,35.29,35.32,34.99,34.99,8164,33.3896828643011,33.4180674062656,33.1058374446555,33.1058374446555,8628.64020514651,0.0,1.0
2019-11-14,35.329,35.34,35.17,35.17,13870,33.426582768855,33.436990434242,33.2761446964429,33.2761446964429,14659.3875116833,0.0,1.0
2019-11-15,35.49,35.5,35.38,35.5,8425,33.5789131440647,33.5883746580529,33.4748364901947,33.5883746580529,8904.4945772121,0.0,1.0
2019-11-18,35.61,35.695,35.52,35.56,12797,33.6924513119229,33.7728741808225,33.6072976860293,33.645143741982,13525.319537636,0.0,1.0
2019-11-19,35.7,35.777,35.58,35.58,6384,33.7776049378166,33.8504585955256,33.6640667699584,33.6640667699584,6747.33452592545,0.0,1.0
2019-11-20,35.66,35.85,35.47,35.67,11237,33.7397588818639,33.9195276476394,33.5599901160884,33.749220395852,11876.5347850602,0.0,1.0
2019-11-21,35.46,35.62,35.43,35.62,5315,33.5505286021002,33.7019128259111,33.5221440601356,33.7019128259111,5617.49420508988,0.0,1.0
2019-11-22,35.43,35.55,35.42,35.55,8448,33.5221440601356,33.6356822279938,33.5126825461475,33.6356822279938,8928.80358317955,0.0,1.0
2019-11-25,35.75,35.78,35.52,35.52,13470,33.8249125077575,33.8532970497221,33.6072976860293,33.6072976860293,14236.62219051,0.0,1.0
2019-11-26,36.15,36.15,35.79,35.79,14109,34.2033730672849,34.2033730672849,33.8627585637103,33.8627585637103,14911.9897910843,0.0,1.0
2019-11-27,36.35,36.35,36.18,36.23,8614,34.3926033470486,34.3926033470486,34.2317576092494,34.2790651791903,9104.25119146644,0.0,1.0
2019-11-29,36.2,36.31,36.09,36.09,11464,34.2506806372258,34.3547572910958,34.1466039833558,34.1466039833558,12116.454104826,0.0,1.0
2019-12-02,35.68,36.19,35.648,36.19,8592,33.7586819098402,34.2412191232376,33.728405065078,34.2412191232376,9080.99909880193,0.0,1.0
2019-12-03,35.71,35.71,35.06,35.35,7585,33.7870664518048,33.7870664518048,33.1720680425728,33.4464519482302,8016.6874027482,0.0,1.0
2019-12-04,35.84,35.854,35.662,35.78,8828,33.9100661336512,33.9233122532346,33.7416511846615,33.8532970497221,9330.43063829415,0.0,1.0
2019-12-05,35.86,35.899,35.81,35.84,6739,33.9289891616275,33.9658890661815,33.8816815916866,33.9100661336512,7122.53874846674,0.0,1.0
2019-12-06,36.076,36.31,36.05,36.31,9819,34.1333578637723,34.3547572910958,34.108757927403,34.3547572910958,10377.831721501,0.0,1.0
2019-12-09,35.94,36.16,35.94,36.16,11223,34.004681273533,34.2128345812731,34.004681273533,34.2128345812731,11861.7379988191,0.0,1.0
2019-12-10,35.88,36.03,35.88,35.96,19103,33.9479121896039,34.0898348994267,33.9479121896039,34.0236043015094,20190.2148259326,0.0,1.0
2019-12-11,35.95,35.98,35.856,35.91,10419,34.0141427875212,34.0425273294857,33.9252045560323,33.9762967315685,11011.9797032609,0.0,1.0
2019-12-12,36.031,36.25,35.88,36.0,17934,34.0907810508255,34.2979882071667,33.9479121896039,34.0614503574621,18954.6831748037,0.0,1.0
2019-12-13,36.14,36.176,36.0,36.0,9706,34.1939115532967,34.2279730036542,34.0614503574621,34.0614503574621,10258.4005182695,0.0,1.0
2019-12-16,36.395,36.42,36.24,36.29,9403,34.4351801599954,34.4588339449658,34.2885266931785,34.3358342631195,9938.15578748073,0.0,1.0
2019-12-17,36.36,36.423,36.28,36.28,11857,34.4020648610367,34.4616723991623,34.3263727491313,34.3263727491313,12531.8210328788,0.0,1.0
2019-12-18,36.35,36.46,36.35,36.36,18175,34.3926033470486,34.4966800009186,34.3926033470486,34.4020648610367,19209.3992808106,0.0,1.0
2019-12-19,36.47,36.51,36.32,36.32,14325,34.5061415149068,34.5439875708595,34.364218805084,34.364218805084,15140.2830645179,0.0,1.0
2019-12-20,36.63,36.63,36.5,36.5,21264,34.7597100897901,34.7597100897901,34.6363477553191,34.6363477553191,22408.1362585583,0.108,1.0
2019-12-23,36.53,36.63,36.53,36.63,12628,34.6648159863509,34.7597100897901,34.6648159863509,34.7597100897901,13307.4654191626,0.0,1.0
2019-12-24,36.555,36.58,36.5,36.52,5539,34.6885395122107,34.7122630380705,34.6363477553191,34.6553265760069,5837.0328600524,0.0,1.0
2019-12-26,36.74,36.74,36.6,36.64,7041,34.8640936035732,34.8640936035732,34.7312418587583,34.769199500134,7419.84985875231,0.0,1.0
2019-12-27,36.775,36.886,36.746,36.87,7988,34.897306539777,35.0026389945945,34.8697872497796,34.9874559380442,8417.80438456375,0.0,1.0
2019-12-30,36.57,36.76,36.45,36.76,15624,34.7179566842768,34.8983343646162,34.6040339387993,34.8983343646162,16457.4685427488,0.016,1.0
2019-12-31,36.68,36.68,36.5,36.57,7466,34.8223858676312,34.8223858676312,34.6515017494149,34.7179566842768,7864.2767626832,0.0,1.0
2020-01-02,36.962,36.962,36.75,36.89,52400,35.0901043195034,35.0901043195034,34.8888408024931,35.0217506722169,55195.2990040985,0.0,1.0
2020-01-03,36.92,37.03,36.67,36.67,18428,35.0502313585863,35.1546605419407,34.8128923055081,34.8128923055081,19411.0490467085,0.0,1.0
2020-01-06,37.004,37.02,36.75,36.75,16569,35.1299772804205,35.1451669798176,34.8888408024931,34.8888408024931,17452.8799465441,0.0,1.0
2020-01-07,36.97,37.028,36.916,36.97,5601,35.0976991692019,35.1527618295161,35.046433933737,35.0976991692019,5899.78759011366,0.0,1.0
2020-01-08,37.09,37.28,36.93,36.93,20998,35.2116219146794,35.3919995950189,35.0597249207094,35.0597249207094,22118.1467268714,0.0,1.0
2020-01-09,37.458,37.49,37.35,37.35,9577,35.5609850008105,35.5913643996045,35.4584545298808,35.4584545298808,10087.8889038598,0.0,1.0
2020-01-10,37.41,37.55,37.38,37.55,9387,35.5154159026195,35.6483257723433,35.4869352162501,35.6483257723433,9887.75327769987,0.0,1.0
2020-01-13,37.7,37.71,37.49,37.49,15883,35.7907292041902,35.8002227663133,35.5913643996045,35.5913643996045,16730.2850015667,0.0,1.0
2020-01-14,37.65,37.73,37.59,37.7,6671,35.7432613935746,35.8192098905596,35.6863000208358,35.7907292041902,7026.86716901414,0.0,1.0
2020-01-15,37.76,37.899,37.61,37.66,8557,35.847690576929,35.9796510904404,35.7052871450821,35.7527549556977,9013.47659500135,0.0,1.0
2020-01-16,38.122,38.139,37.948,38.0,16547,36.1913575257862,36.2074965813955,36.0261695448438,36.075536067884,17429.7063477255,0.0,1.0
2020-01-17,38.27,38.319,38.2,38.24,13719,36.3318622452085,36.3783806996118,36.2654073103466,36.3033815588391,14450.8455541456,0.0,1.0
2020-01-21,38.25,38.32,38.12,38.12,89378,36.3128751209622,36.3793300558241,36.1894588133616,36.1894588133616,94145.9052364183,0.0,1.0
2020-01-22,38.33,38.528,38.33,38.42,22741,36.3888236179472,36.5767961479852,36.3888236179472,36.4742656770554,23954.1277605383,0.0,1.0
2020-01-23,38.39,38.39,38.2,38.3,6687,36.445784990686,36.445784990686,36.2654073103466,36.3603429315779,7043.72069542761,0.0,1.0
2020-01-24,38.14,38.527,37.992,38.45,9696,36.2084459376078,36.5758467917729,36.0679412181855,36.5027463634248,10213.2370065599,0.0,1.0
2020-01-27,37.66,37.789,37.45,37.53,23933,35.7527549556977,35.8752219070861,35.553390151112,35.6293386480971,25209.7154783414,0.0,1.0
2020-01-28,38.08,38.156,37.896,37.896,14308,36.1514845648691,36.2236356370048,35.9768030218035,35.9768030218035,15071.2659952412,0.0,1.0
2020-01-29,38.08,38.32,38.08,38.32,5391,36.1514845648691,36.3793300558241,36.1514845648691,36.3793300558241,5678.58505593692,0.0,1.0
2020-01-30,38.3309,38.3309,37.94,37.97,5117,36.3896780385383,36.3896780385383,36.0185746951453,36.0470553815147,5389.96841610634,0.0,1.0
2020-01-31,37.73,38.38,37.582,38.38,9113,35.8192098905596,36.4362914285629,35.6787051711373,36.4362914285629,9599.13663786927,0.0,1.0
2020-02-03,38.0,38.23,37.85,37.85,11670,36.075536067884,36.293887996716,35.9331326360371,35.9331326360371,12292.5408278212,0.0,1.0
2020-02-04,38.596,38.685,38.41,38.46,12450,36.6413523704224,36.7258450733183,36.4647721149323,36.5122399255479,13114.1502404776,0.0,1.0
2020-02-05,38.5361,38.92,38.44,38.92,13096,36.5844859333049,36.9489437832118,36.4932528013016,36.9489437832118,13794.6113694213,0.0,1.0
2020-02-06,38.7,38.734,38.647,38.66,12939,36.740085416503,36.7723635277216,36.6897695372504,36.7021111680104,13629.2361414891,0.0,1.0
2020-02-07,38.573,38.732,38.33,38.58,12709,36.6195171775392,36.770464815297,36.3888236179472,36.6261626710254,13386.9666992956,0.0,1.0
2020-02-10,38.945,38.945,38.5,38.52,9522,36.9726776885196,36.9726776885196,36.5502141740404,36.5692012982867,10029.9549068135,0.0,1.0
2020-02-11,38.99,39.17,38.901,39.16,92881,37.0153987180736,37.1862828362899,36.9309060151778,37.1767892741668,97835.7741755664,0.0,1.0
2020-02-12,39.158,39.159,38.92,39.103,13241,37.1748905617422,37.1758399179545,36.9489437832118,37.122675970065,13947.3464525433,0.0,1.0
2020-02-13,39.27,39.45,39.06,39.06,15701,37.2812184575212,37.4521025757375,37.0818536529355,37.0818536529355,16538.5761386136,0.0,1.0
2020-02-14,39.52,39.57,39.353,39.42,15565,37.5185575105994,37.566025321215,37.3600150231432,37.4236218893681,16395.3211640991,0.0,1.0
2020-02-18,39.5,39.52,39.369,39.43,14161,37.4995703863531,37.5185575105994,37.3752047225402,37.4331154514913,14916.4242213176,0.0,1.0
2020-02-19,39.664,39.79,39.64,39.652,7164,37.6552648051724,37.7748836879238,37.6324802560769,37.6438725306247,7546.16645162905,0.0,1.0
2020-02-20,39.329,39.576,39.0,39.55,11051,37.3372304740477,37.5717214584889,37.0248922801968,37.5470381969688,11640.5200247002,0.0,1.0
2020-02-21,38.83,39.22,38.75,39.13,8826,36.8635017241036,37.2337506469056,36.7875532271186,37.1483085877974,9296.82650782774,0.0,1.0
2020-02-24,37.65,37.985,37.33,37.48,68080,35.7432613935746,36.0612957246993,35.4394674056345,35.5818708374814,71711.7548892944,0.0,1.0
2020-02-25,36.53,37.82,36.454,37.82,25376,34.6799824357843,35.9046519496677,34.6078313636485,35.9046519496677,26729.6928917558,0.0,1.0
2020-02-26,36.32,37.105,36.29,36.53,26722,34.4806176311986,35.2258622578641,34.4521369448293,34.6799824357843,28147.4958012886,0.0,1.0
2020-02-27,34.75,36.04,34.75,35.59,118316,32.9901283778676,34.2147978917511,32.9901283778676,33.7875875962103,124627.614445972,0.0,1.0
2020-02-28,34.51,34.52,33.01,33.54,144735,32.7622828869126,32.7717764490357,31.3382485684435,31.8414073609692,152455.946590805,0.0,1.0
2020-03-02,35.979,35.979,34.5,34.7,36837,34.1568871628,34.1568871628,32.7527893247895,32.942660567252,38802.0845308011,0.0,1.0
2020-03-03,35.176,36.363,34.95,36.17,15453,33.3945541243129,34.5214399483281,33.1799996203302,34.3382141993517,16277.3464792048,0.0,1.0
2020-03-04,36.682,36.684,35.67,35.84,16454,34.8242845800559,34.8261832924805,33.8635360931954,34.0249266492885,17331.7452254472,0.0,1.0
2020-03-05,35.61,36.08,35.4,35.86,28337,33.8065747204566,34.2527721402436,33.6072099158709,34.0439137735348,29848.6486236477,0.0,1.0
2020-03-06,34.87,34.87,34.08,34.47,12629,33.1040511233452,33.1040511233452,32.3540597156181,32.7243086384201,13302.6990672282,0.0,1.0
2020-03-09,32.293,33.173,32.15,32.32,26033,30.6575601642152,31.4929936310505,30.5218022258545,30.6831927819477,27421.7408201088,0.0,1.0
2020-03-10,33.74,33.74,32.215,33.2,208754,32.0312786034318,32.0312786034318,30.5835103796549,31.5186262487829,219890.065807282,0.0,1.0
2020-03-11,32.06,33.088,31.7,33.06,21462,30.4363601667464,31.4122983530039,30.0945919303138,31.3857163790591,22606.8989928619,0.0,1.0
2020-03-12,29.457,31.18,29.12,29.74,62118,27.9651859460963,29.6009266999112,27.6452529025469,28.2338537541808,65431.709609477,0.0,1.0
2020-03-13,30.991,31.1,29.28,30.86,20877,29.4214983757841,29.5249782029261,27.797149896517,29.2971327119711,21990.6919333695,0.0,1.0
2020-03-16,27.781,29.75,27.69,28.34,213790,26.3740649342602,28.243347316304,26.2876735189397,26.904755056943,225194.71324592,0.0,1.0
2020-03-17,29.231,29.64,27.53,28.26,105002,27.7506314421136,28.1389181329495,26.1357765249697,26.828806559958,110603.373779167,0.0,1.0
2020-03-18,27.619,28.48,26.64,27.26,28895,26.2202692278655,27.0376649266668,25.2908494960113,25.8794503476452,30436.4153573173,0.0,1.0
2020-03-19,28.056,28.608,26.744,27.8,31633,26.6351378926462,27.1591825218428,25.3895825420919,26.3921027022941,33320.4750648215,0.0,1.0
2020-03-20,26.765,28.55,26.742,28.35,24781,25.5025559313571,27.2033615482998,25.4806407889539,27.01279509262,26007.7251388153,0.098,1.0
2020-03-23,26.11,26.8,25.59,26.74,30266,24.8784507890055,25.5359050611011,24.3829780042379,25.4787351243971,31764.2471672405,0.0,1.0
2020-03-24,28.62,28.656,27.31,27.42,44763,27.2700598077878,27.3043617698101,26.0218495230847,26.1266610737086,46978.887066252,0.0,1.0
2020-03-25,29.05,30.12,28.25,28.98,37526,27.6797776874995,28.6993082253867,26.91751186478,27.6130794280115,39383.6363972069,0.0,1.0
2020-03-26,30.87,30.895,29.36,29.36,22251,29.4139324341862,29.4377532411462,27.9751556938032,27.9751556938032,23352.4834374634,0.0,1.0
2020-03-27,29.994,30.87,29.73,29.85,29291,28.5792513583084,29.4139324341862,28.327703636811,28.4420435102189,30740.9820847036,0.0,1.0
2020-03-30,30.974,31.0,30.136,30.35,40074,29.5130269911397,29.5378006303781,28.7145535418411,28.9184596494185,42057.7691462365,0.0,1.0
2020-03-31,30.314,31.04,30.31,30.77,42848,28.8841576873962,29.5759139215141,28.8803463582826,29.3186492063462,44969.0894938848,0.0,1.0
2020-04-01,29.01,29.56,28.76,29.33,17348,27.6416643963635,28.1657221494831,27.4034563267637,27.9465707254513,18206.7719506141,0.0,1.0
2020-04-02,29.67,29.67,28.87,28.87,27552,28.270533700107,28.270533700107,27.5082678773876,27.5082678773876,28915.8969785175,0.0,1.0
2020-04-03,29.12,29.71,28.99,29.71,21744,27.7464759469874,28.308646991243,27.6226077507955,28.308646991243,22820.3855945443,0.0,1.0
2020-04-06,31.31,31.35,30.38,30.38,17471,29.8331786366819,29.8712919278178,28.9470446177705,28.9470446177705,18335.8607764111,0.0,1.0
2020-04-07,31.32,32.5,31.3,32.5,33164,29.8427069594659,30.967049047977,29.8236503138979,30.967049047977,34805.7058433345,0.0,1.0
2020-04-08,32.16,32.22,31.42,31.59,16030,30.6430860733213,30.7002560100252,29.9379901873058,30.0999716746337,16823.5274595541,0.0,1.0
2020-04-09,32.87,33.17,32.71,32.76,15206,31.3195969909848,31.6054466745045,31.1671438264409,31.2147854403608,15958.7372769794,0.0,1.0
2020-04-13,32.51,32.9,32.23,32.9,102127,30.976577370761,31.3481819593367,30.7097843328092,31.3481819593367,107182.557009475,0.0,1.0
2020-04-14,33.6,33.64,33.11,33.11,29248,32.0151645542162,32.0532778453522,31.5482767378006,31.5482767378006,30695.8534708072,0.0,1.0
2020-04-15,32.97,33.1,32.695,33.09,46130,31.4148802188247,31.5387484150166,31.1528513422649,31.5292200922326,48413.5571871011,0.0,1.0
2020-04-16,33.219,33.285,32.73,33.15,19360,31.6521354561461,31.7150223865205,31.1862004720089,31.5863900289366,20318.3712799106,0.0,1.0
2020-04-17,34.107,34.14,33.544,33.9,92936,32.4982505193647,32.5296939845519,31.9618059466259,32.301014237736,97536.578164761,0.0,1.0
2020-04-20,33.49,33.91,33.43,33.52,29608,31.9103530035923,32.31054256052,31.8531830668884,31.9389379719443,31073.6744243592,0.0,1.0
2020-04-21,32.359,32.93,32.21,32.93,17754,30.8326996967227,31.3767669276887,30.6907276872412,31.3767669276887,18632.870026009,0.0,1.0
2020-04-22,33.27,33.326,32.944,33.06,21628,31.7007299023445,31.7540885099348,31.3901065795863,31.5006351238806,22698.6432872886,0.0,1.0
2020-04-23,33.11,33.627,33.09,33.3,19207,31.5482767378006,32.040891025733,31.5292200922326,31.7293148706965,20157.797374651,0.0,1.0
2020-04-24,33.61,33.759,33.04,33.38,57910,32.0246928770002,32.1666648864817,31.4815784783126,31.8055414529684,60776.6983894435,0.0,1.0
2020-04-27,34.26,34.275,33.81,33.81,16699,32.6440338579598,32.6583263421358,32.2152593326801,32.2152593326801,17525.6447315717,0.0,1.0
2020-04-28,33.97,34.69,33.97,34.68,33701,32.367712497224,33.0537517376715,32.367712497224,33.0442234148875,35369.2887657163,0.0,1.0
2020-04-29,34.957,35.19,34.62,34.7,23749,33.3081579560041,33.5301678768711,32.9870534781835,33.0632800604555,24924.6384052994,0.0,1.0
2020-04-30,34.57,34.82,34.453,34.82,18012,32.9394118642636,33.1776199338634,32.8279304876908,33.1776199338634,18903.6417093879,0.0,1.0
2020-05-01,33.72,34.193,33.583,33.94,15530,32.1295044276242,32.580194095307,31.9989664054835,32.339127528872,16298.7761351762,0.0,1.0
2020-05-04,33.83,33.836,33.371,33.374,12487,32.2343159782481,32.2400329719185,31.7969659624628,31.799824459298,13105.1395750126,0.0,1.0
2020-05-05,34.43,34.69,34.353,34.39,20264,32.8060153452877,33.0537517376715,32.7326472598509,32.7679020541517,21267.1216743858,0.0,1.0
2020-05-06,34.21,34.67,34.198,34.62,6635,32.5963922440398,33.0346950921035,32.584958256699,32.9870534781835,6963.45007449417,0.0,1.0
2020-05-07,34.57,34.8,34.57,34.58,7095,32.9394118642636,33.1585632882954,32.9394118642636,32.9489401870475,7446.22129292178,0.0,1.0
2020-05-08,35.1,35.19,34.91,34.95,18315,33.4444129718152,33.5301678768711,33.2633748389193,33.3014881300553,19221.6410119609,0.0,1.0
2020-05-11,35.32,35.475,34.83,34.83,15358,33.654036073063,33.8017250762149,33.1871482566474,33.1871482566474,16118.2616795903,0.0,1.0
2020-05-12,34.71,35.57,34.44,35.48,9755,33.0728083832395,33.8922441426628,32.8155436680716,33.8064892376069,10237.898338612,0.0,1.0
2020-05-13,34.07,34.75,33.671,34.63,25252,32.4629957250639,33.1109216743754,32.0828156459826,32.9965818009675,26502.0408863793,0.0,1.0
2020-05-14,34.44,34.44,33.4,33.71,14482,32.8155436680716,32.8155436680716,31.8245980985364,32.1199761048402,15198.8973592803,0.0,1.0
2020-05-15,34.61,34.61,34.06,34.06,50598,32.9775251553995,32.9775251553995,32.4534674022799,32.4534674022799,53102.7350217417,0.0,1.0
2020-05-18,35.3,35.47,35.24,35.26,23277,33.634979427495,33.7969609148229,33.5778094907911,33.5968661363591,24429.2731550868,0.0,1.0
2020-05-19,35.0,35.47,35.0,35.23,12425,33.3491297439753,33.7969609148229,33.3491297439753,33.5682811680071,13040.0704107897,0.0,1.0
2020-05-20,35.364,35.51,35.26,35.46,12935,33.6959606933126,33.8350742059589,33.5968661363591,33.7874325920389,13575.3167616552,0.0,1.0
2020-05-21,35.08,35.37,34.92,35.37,31179,33.4253563262472,33.701677686983,33.2729031617033,33.701677686983,32722.4430855544,0.0,1.0
2020-05-22,35.21,35.21,34.938,35.16,6375,33.5492245224391,33.5492245224391,33.2900541427145,33.5015829085191,6690.57938581768,0.0,1.0
2020-05-26,35.21,35.88,35.15,35.88,15292,33.5492245224391,34.1876221489666,33.4920545857351,34.1876221489666,16048.9945047724,0.0,1.0
2020-05-27,35.49,35.49,34.531,35.41,31875,33.8160175603909,33.8160175603909,32.902251405406,33.739790978119,33452.8969290884,0.0,1.0
2020-05-28,35.58,36.03,35.49,35.49,22072,33.9017724654468,34.3305469907265,33.8160175603909,33.8160175603909,23164.6224633362,0.0,1.0
2020-05-29,36.107,36.107,35.52,35.66,29228,34.4039150761633,34.4039150761633,33.8446025287429,33.9779990477188,30674.863417832,0.0,1.0
2020-06-01,36.21,36.337,35.93,35.96,13592,34.5020568008384,34.6230665001951,34.2352637628866,34.2638487312386,14264.8400018877,0.0,1.0
2020-06-02,36.291,36.291,35.962,36.167,10301,34.5792362153887,34.5792362153887,34.2657543957954,34.4610850128672,10810.9267848326,0.0,1.0
2020-06-03,36.43,36.48,36.286,36.48,76372,34.7116799020862,34.7593215160062,34.5744720539967,34.7593215160062,80152.6162907715,0.0,1.0
2020-06-04,35.917,36.383,35.78,36.16,31641,34.2228769432674,34.6668967850015,34.0923389211267,34.4544151869184,33207.3133092796,0.0,1.0
2020-06-05,36.58,36.74,36.19,36.42,26799,34.8546047438461,35.00705790839,34.4830001552704,34.7021515793023,28125.6214840044,0.0,1.0
2020-06-08,36.834,36.834,36.42,36.63,27964,35.0966241425596,35.0966241425596,34.7021515793023,34.9022463577661,29348.2920698048,0.0,1.0
2020-06-09,36.92,37.04,36.655,36.74,42810,35.1785677185019,35.2929075919098,34.9260671647261,35.00705790839,44929.2083932321,0.0,1.0
2020-06-10,37.05,37.293,36.93,37.1,18404,35.3024359146938,35.5339741583448,35.1880960412859,35.3500775286138,19315.0467477002,0.0,1.0
2020-06-11,35.24,36.47,35.24,36.13,30397,33.5778094907911,34.7497931932222,33.5778094907911,34.4258302185665,31901.7320142274,0.0,1.0
2020-06-12,35.476,36.095,34.86,36.03,54617,33.8026779084933,34.3924810888225,33.2157332249993,34.3305469907265,57320.6861670909,0.0,1.0
2020-06-15,35.92,35.97,34.74,34.74,42823,34.2257354401026,34.2733770540226,33.1013933515914,33.1013933515914,44942.8519276659,0.0,1.0
2020-06-16,36.55,36.76,36.07,36.65,26520,34.8260197754942,35.026114553958,34.3686602818625,34.9213030033341,27832.8102450015,0.0,1.0
2020-06-17,36.52,36.76,36.45,36.58,18905,34.7974348071422,35.026114553958,34.7307365476542,34.8546047438461,19840.8475747268,0.0,1.0
2020-06-18,36.54,36.58,36.334,36.41,16128,34.8164914527102,34.8546047438461,34.6202080033599,34.6926232565183,16926.3787191321,0.0,1.0
2020-06-19,36.4,36.85,36.27,36.85,24533,34.7774253292958,35.2073660270481,34.653220238834,35.2073660270481,25677.6110233714,0.099,1.0
2020-06-22,36.79,36.79,36.31,36.33,7304,35.1500406006811,35.1500406006811,34.6914371897453,34.710545665201,7644.77523803466,0.0,1.0
2020-06-23,36.86,37.13,36.85,37.04,11231,35.2169202647759,35.4748846834273,35.2073660270481,35.3888965438768,11754.9932500503,0.0,1.0
2020-06-24,36.01,36.81,35.95,36.6,17305,34.4048100579105,35.1691490761368,34.3474846315435,34.9685100838524,18112.3816394017,0.0,1.0
2020-06-25,36.386,36.386,35.74,35.91,22113,34.7640493964768,34.7640493964768,34.1468456392591,34.3092676806322,23144.7035649864,0.0,1.0
2020-06-26,35.65,36.32,35.65,36.28,23997,34.0608574997086,34.7009914274732,34.0608574997086,34.6627744765618,25116.6034210184,0.0,1.0
2020-06-29,36.03,36.03,35.41,35.72,19467,34.4239185333661,34.4239185333661,33.8315557942408,34.1277371638034,20375.2518563556,0.0,1.0
2020-06-30,36.69,36.739,36.2,36.23,11814,35.0544982234028,35.1013139882692,34.5863405747392,34.6150032879227,12365.1936832067,0.0,1.0
2020-07-01,37.0,37.07,36.66,36.66,50627,35.3506795929655,35.4175592570603,35.0258355102193,35.0258355102193,52989.0520229985,0.0,1.0
2020-07-02,37.187,37.53,37.187,37.38,20960,35.5293438384759,35.8570541925404,35.5293438384759,35.713740626623,21937.9092263426,0.0,1.0
2020-07-06,37.806,37.98,37.68,37.8,161136,36.1207511538285,36.2869948902927,36.0003677584578,36.1150186111918,168653.957113356,0.0,1.0
2020-07-07,37.62,38.12,37.62,37.8,18550,35.9430423320909,36.4207542184823,35.9430423320909,36.1150186111918,19415.468327703,0.0,1.0
2020-07-08,38.034,38.04,37.76,37.81,47929,36.338587774023,36.3443203166597,36.0768016602805,36.1245728489196,50165.1742036916,0.0,1.0
2020-07-09,38.13,38.28,37.62,38.21,21708,36.4303084562101,36.5736220221275,35.9430423320909,36.5067423580327,22720.807895298,0.0,1.0
2020-07-10,38.319,38.32,37.87,38.03,14034,36.6108835492661,36.6118389730389,36.1818982752866,36.3347660789318,14688.7699466838,0.0,1.0
2020-07-13,37.68,38.91,37.64,38.73,29708,36.0003677584578,37.1755389989807,35.9621508075465,37.0035627198798,31094.055691612,0.0,1.0
2020-07-14,38.22,38.25,37.2,37.48,13857,36.5162965957606,36.5449593089441,35.5417643475221,35.8092830039013,14503.5118391903,0.0,1.0
2020-07-15,38.5,38.62,38.16,38.62,20200,36.7838152521398,36.8984661048737,36.4589711693936,36.8984661048737,21142.4506856928,0.0,1.0
2020-07-16,38.263,38.33,38.04,38.3,25001,36.5573798179902,36.6213932107667,36.3443203166597,36.5927304975832,26167.4460194558,0.0,1.0
2020-07-17,38.53,38.749,38.28,38.45,23165,36.8124779653233,37.0217157715627,36.5736220221275,36.7360440635006,24245.7856502016,0.0,1.0
2020-07-20,39.19,39.22,38.535,38.58,27446,37.4430576553599,37.4717203685434,36.8172550841872,36.8602491539624,28726.5198772042,0.0,1.0
2020-07-21,39.09,39.37,38.95,39.37,20299,37.3475152780817,37.6150339344608,37.2137559498921,37.6150339344608,21246.0696271722,0.0,1.0
2020-07-22,39.3,39.33,39.05,39.09,25350,37.548154270366,37.5768169835495,37.3092983271703,37.3475152780817,26532.72895457,0.0,1.0
2020-07-23,38.68,39.4,38.41,39.29,24033,36.9557915312407,37.6436966476443,36.6978271125893,37.5386000326382,25154.2830361017,0.0,1.0
2020-07-24,38.49,38.49,37.91,38.27,23688,36.7742610144119,36.7742610144119,36.2201152261979,36.5640677843997,24793.1867248857,0.0,1.0
2020-07-27,38.68,38.68,38.36,38.36,14748,36.9557915312407,36.9557915312407,36.6500559239502,36.6500559239502,15436.0823125048,0.0,1.0
2020-07-28,38.42,38.7352,38.42,38.63,6947,36.7073813503171,37.0085309234983,36.7073813503171,36.9080203426015,7271.11905512416,0.0,1.0
2020-07-29,38.99,39.015,38.6,38.61,16717,37.2519729008034,37.2758584951229,36.8793576294181,36.8889118671459,17496.9479263726,0.0,1.0
2020-07-30,39.08,39.11,38.4542,38.52,28374,37.3379610403538,37.3666237535373,36.7400568433463,36.8029237275954,29697.8166215766,0.0,1.0
2020-07-31,39.31,39.49,38.67,39.49,23647,37.5577085080939,37.7296847871948,36.9462372935129,37.7296847871948,24750.2738299296,0.0,1.0
2020-08-03,39.65,39.733,39.45,39.49,20699,37.88255259084,37.961852763981,37.6914678362835,37.7296847871948,21664.7320169879,0.0,1.0
2020-08-04,39.9,39.9,39.58,39.59,12765,38.1214085340358,38.1214085340358,37.8156729267453,37.8252271644731,13360.5635149935,0.0,1.0
2020-08-05,40.0,40.08,39.91,39.98,17421,38.216950911314,38.2933848131367,38.1309627717636,38.1978424358584,18233.7937324483,0.0,1.0
2020-08-06,40.16,40.2,39.82,40.02,23399,38.3698187149593,38.4080356658706,38.0449746322131,38.2360593867697,24490.7031482439,0.0,1.0
2020-08-07,40.0,40.24,39.73,40.05,18265,38.216950911314,38.4462526167819,37.9589864926627,38.2647220999532,19117.1713749594,0.0,1.0
2020-08-10,39.7484,40.01,39.51,39.97,21319,37.9765662900819,38.2265051490419,37.7487932626504,38.1882881981306,22313.6587212022,0.0,1.0
2020-08-11,39.2261,39.79,39.17,39.7,17954,37.4775484535574,38.0163119190296,37.4239491799043,37.9303237794792,18791.6613668777,0.0,1.0
2020-08-12,39.9495,40.0,39.5,39.52,9814,38.1687020107885,38.216950911314,37.7392390249226,37.7583475003783,10271.8817341282,0.0,1.0
2020-08-13,40.1288,40.33,39.95,39.95,7420,38.3400094932485,38.5322407563324,38.1691797226749,38.1691797226749,7766.18733108121,0.0,1.0
2020-08-14,40.1,40.22,39.96,40.09,11877,38.3124932885923,38.4271441413263,38.1787339604027,38.3029390508645,12431.1330096027,0.0,1.0
2020-08-17,40.56,40.6,40.25,40.25,11211,38.7519882240724,38.7902051749838,38.4558068545098,38.4558068545098,11734.0601305595,0.0,1.0
2020-08-18,40.6526,40.705,40.3853,40.6,5245,38.8404604654321,38.890524671126,38.5850756909673,38.7902051749838,5489.71058645836,0.0,1.0
2020-08-19,40.5065,40.81,40.5,40.79,12403,38.7008730522286,38.9908441672682,38.6946627977055,38.9717356918125,12981.6740522103,0.0,1.0
2020-08-20,40.765,40.8,40.3,40.3,38639,38.9478500974929,38.9812899295403,38.5035780431489,38.5035780431489,40441.740200222,0.0,1.0
2020-08-21,40.91,40.91,40.72,40.75,16840,39.0863865445464,39.0863865445464,38.9048560277177,38.9335187409012,17625.686611241,0.0,1.0
2020-08-24,40.86,41.2666,40.63,41.21,29737,39.0386153559073,39.4270906619208,38.8188678881672,39.3730136763813,31124.4087148736,0.0,1.0
2020-08-25,41.09,41.11,40.73,40.89,22840,39.2583628236474,39.277471299103,38.9144102654455,39.0672780690908,23905.6224584764,0.0,1.0
2020-08-26,41.6977,41.72,41.1054,41.1054,16345,39.8389738503675,39.8602798005005,39.2730763497482,39.2730763497482,17107.591903844,0.0,1.0
2020-08-27,41.48,41.81,41.2541,41.81,27190,39.6309780950327,39.946267940051,39.415147864761,39.946267940051,28458.5759477221,0.0,1.0
2020-08-28,41.59,41.84,41.41,41.84,11618,39.7360747100388,39.9749306532345,39.5640984309379,39.9749306532345,12160.049112197,0.0,1.0
2020-08-31,41.81,42.0,41.51,41.6,22966,39.946267940051,40.1277984568798,39.6596408082162,39.7456289477666,24037.5011112684,0.0,1.0
2020-09-01,42.46,42.46,41.98,42.04,16200,40.5672933923599,40.5672933923599,40.1086899814241,40.1660154077911,16955.8267875358,0.0,1.0
2020-09-02,42.7747,42.82,41.91,42.82,16097,40.8679652536546,40.9112459505617,40.0418103173293,40.9112459505617,16848.0212221583,0.0,1.0
2020-09-03,40.7903,42.32,40.41,42.32,46253,38.9720223189443,40.4335340641703,38.608674658155,40.4335340641703,48410.9787903639,0.0,1.0
2020-09-04,40.1397,40.88,38.83,40.6,38146,38.3504236123718,39.057723831363,37.0991050971581,38.7902051749838,39925.7388047742,0.0,1.0
2020-09-08,38.7214,39.48,38.72,39.0,116599,36.9953460754339,37.720130549467,36.994008482152,37.2615271385312,122039.039975302,0.0,1.0
2020-09-09,39.7,40.0,39.26,39.42,22181,37.9303237794792,38.216950911314,37.5099373194547,37.6628051231,23215.8761712551,0.0,1.0
2020-09-10,39.01,40.12,38.89,40.01,28494,37.271081376259,38.331601764048,37.1564305235251,38.2265051490419,29823.4153385213,0.0,1.0
2020-09-11,38.8614,39.355,38.452,39.355,12132,37.1291054036235,37.6007025778691,36.7379549110462,37.6007025778691,12698.0302831102,0.0,1.0
2020-09-14,39.5435,39.645,39.32,39.37,7930,37.7807999590387,37.8777754719761,37.5672627458217,37.6150339344608,8299.98187809623,0.0,1.0
2020-09-15,39.9513,40.12,39.795,39.88,6095,38.1704217735795,38.331601764048,38.0210890378936,38.1023000585801,6379.36816481672,0.0,1.0
2020-09-16,39.5623,40.13,39.5623,39.99,15946,37.798761925967,38.3411560017758,37.798761925967,38.2073966735862,16689.9761700028,0.0,1.0
2020-09-17,39.1326,39.22,38.7217,38.88,10091,37.3882163308022,37.4717203685434,36.9956327025657,37.1468762857973,10561.8054390755,0.0,1.0
2020-09-18,38.93,39.35,38.45,39.35,21072,37.2787247664413,37.680909826855,36.8190846973971,37.680909826855,22005.3922214226,0.088,1.0
2020-09-21,38.9021,38.91,38.05,38.33,77783,37.2520081874281,37.2595730968978,36.4360513065269,36.704174680136,81228.4274467972,0.0,1.0
2020-09-22,39.4565,39.4565,38.8,39.09,7352,37.7828924671742,37.7828924671742,37.1542389144085,37.4319381227894,7677.65962471045,0.0,1.0
2020-09-23,38.4516,39.505,38.45,39.5,11006,36.8206168309605,37.8293352658172,36.8190846973971,37.8245473484313,11493.5149387328,0.0,1.0
2020-09-24,38.62,38.9358,38.12,38.23,43422,36.9818738885169,37.2842787506089,36.5030821499291,36.6084163324185,45345.393936912,0.0,1.0
2020-09-25,39.3634,39.45,38.4865,38.64,17312,37.6937414454491,37.7766681745725,36.854036494314,37.0010255580604,18078.8415972508,0.0,1.0
2020-09-28,39.9456,40.01,39.7,40.0,30167,38.2512465458607,38.3129149217908,38.0160640438664,38.303339087019,31503.2586913276,0.0,1.0
2020-09-29,39.9764,40.15,39.91,39.91,12368,38.2807401169577,38.4469766085954,38.2171565740733,38.2171565740733,12915.8452446163,0.0,1.0
2020-09-30,40.35,40.6,40.01,40.07,19387,38.6384933040305,38.8778891733243,38.3129149217908,38.3703699304213,20245.7545081966,0.0,1.0
2020-10-01,40.76,40.8185,40.5,40.64,25913,39.0311025296724,39.0871211630872,38.7821308256068,38.9161925124113,27060.8261500438,0.0,1.0
2020-10-02,40.21,40.61,39.9,40.21,23997,38.5044316172259,38.8874650080961,38.2075807393015,38.5044316172259,25059.9562043222,0.0,1.0
2020-10-05,41.023,41.023,40.45,40.45,24603,39.2829469841696,39.2829469841696,38.734251651748,38.734251651748,25692.7992038563,0.0,1.0
2020-10-06,40.5523,41.1271,40.4,40.99,19542,38.8322124414631,39.3826314241435,38.6863724778892,39.2513467294228,20407.6202919058,0.0,1.0
2020-10-07,41.24,41.3225,40.92,40.94,37527,39.4907425987166,39.5697432355836,39.1843158860205,39.203467555564,39189.2726790682,0.0,1.0
2020-10-08,41.4117,41.66,41.33,41.66,12760,39.6551596817477,39.8929276591303,39.5769251116624,39.8929276591303,13325.2090330938,0.0,1.0
2020-10-09,41.9225,41.99,41.67,41.69,25186,40.1442933218889,40.2089302065982,39.9025034939021,39.9216551634456,26301.6234096787,0.0,1.0
2020-10-12,42.68,42.92,42.25,42.31,77423,40.8696628058493,41.0994828403714,40.4579019106639,40.5153569192944,80852.4811104404,0.0,1.0
2020-10-13,42.79,42.88,42.635,42.7,15830,40.9749969883386,41.0611795012844,40.8265715493764,40.8888144753928,16531.1958459149,0.0,1.0
2020-10-14,42.4,42.87,42.24,42.79,6871,40.6015394322402,41.0516036665127,40.4483260758921,40.9749969883386,7175.35354752251,0.0,1.0
2020-10-15,42.3,42.32,41.845,41.99,15035,40.5057810845226,40.5249327540661,40.0700806024078,40.2089302065982,15700.9810197935,0.0,1.0
2020-10-16,42.2,42.74,42.2,42.66,18310,40.4100227368051,40.9271178144798,40.4100227368051,40.8505111363058,19121.0483852623,0.0,1.0
2020-10-19,41.65,42.48,41.5301,42.48,14746,39.8833518243586,40.6781461104142,39.7685375654452,40.6781461104142,15399.1796553292,0.0,1.0
2020-10-20,41.6431,41.98,41.63,41.75,14798,39.8767444983661,40.1993543718265,39.8642001548151,39.9791101720761,15453.4830150252,0.0,1.0
2020-10-21,41.31,41.9189,41.31,41.72,23787,39.5577734421189,40.1408460213711,39.5577734421189,39.9503826677609,24840.6541747807,0.0,1.0
2020-10-22,41.2,41.44,40.92,41.23,5858,39.4524392596296,39.6822592941517,39.1843158860205,39.4811667639449,6117.48232882942,0.0,1.0
2020-10-23,41.37,41.42,41.03,41.27,12689,39.6152284507494,39.6631076246082,39.2896500685098,39.5194701030319,13251.0640612012,0.0,1.0
2020-10-26,40.84,41.31,40.5383,41.01,15932,39.1077092078464,39.5577734421189,38.8188062727826,39.2704983989663,16637.7139745494,0.0,1.0
2020-10-27,40.89,41.03,40.77,40.82,21517,39.1555883817052,39.2896500685098,39.0406783644442,39.0885575383029,22470.1036649748,0.0,1.0
2020-10-28,39.66,40.1996,39.62,40.13,13838,37.9777607047794,38.4944727490633,37.9394573656924,38.4278249390519,14450.9594514069,0.0,1.0
2020-10-29,40.02,40.29,39.41,39.82,24395,38.3224907565626,38.5810382953999,37.7383648354855,38.1309740611275,25475.5857650723,0.0,1.0
2020-10-30,38.973,39.82,38.76,39.6,28832,37.3199008559598,38.1309740611275,37.1159355753215,37.9203056961489,30109.1243606708,0.0,1.0
2020-11-02,39.3005,39.7,38.9218,39.4,34092,37.6335094447348,38.0160640438664,37.2708725819284,37.7287890007138,35602.1180529963,0.0,1.0
2020-11-03,39.97,40.15,39.49,39.61,27878,38.2746115827038,38.4469766085954,37.8149715136596,37.9298815309206,29112.8665693251,0.0,1.0
2020-11-04,41.49,41.68,40.84,40.84,14907,39.7301384680105,39.9120793286738,39.1077092078464,39.1077092078464,15567.311211311,0.0,1.0
2020-11-05,42.49,42.52,42.1235,42.14,23959,40.687721945186,40.7164494495012,40.3367676008012,40.3525677281746,25020.272979929,0.0,1.0
2020-11-06,42.38,42.4519,41.65,42.44,15383,40.5823877626967,40.6512380147056,39.8833518243586,40.6398427713272,16064.3958116051,0.0,1.0
2020-11-09,41.0,42.8,41.0,42.8,25004,39.2609225641945,40.9845728231104,39.2609225641945,40.9845728231104,26111.5616507427,0.0,1.0
2020-11-10,40.61,41.29,40.15,41.29,31789,38.8874650080961,39.5386217725754,38.4469766085954,39.5386217725754,33197.1057956911,0.0,1.0
2020-11-11,41.46,41.4723,41.13,41.24,10978,39.7014109636952,39.7131892404645,39.3854084162273,39.4907425987166,11464.2746681272,0.0,1.0
2020-11-12,41.33,41.69,41.17,41.48,14346,39.5769251116624,39.9216551634456,39.4237117553144,39.7205626332387,14981.4615038216,0.0,1.0
2020-11-13,41.53,41.67,41.345,41.58,32898,39.7684418070975,39.9025034939021,39.5912888638201,39.8163209809563,34355.229370746,0.0,1.0
2020-11-16,41.78,41.83,41.41,41.71,18899,40.0078376763914,40.0557168502502,39.6535317898365,39.9408068329891,19736.1383633573,0.0,1.0
2020-11-17,41.67,41.7708,41.515,41.55,15851,39.9025034939021,39.9990279084014,39.7540780549399,39.787593476641,16553.1260488691,0.0,1.0
2020-11-18,41.28,41.6727,41.28,41.66,10794,39.5290459378037,39.9050889692905,39.5290459378037,39.8929276591303,11272.1243184337,0.0,1.0
2020-11-19,41.67,41.705,41.18,41.29,7971,39.9025034939021,39.9360189156032,39.4332875900861,39.5386217725754,8324.07846416853,0.0,1.0
2020-11-20,41.67,41.86,41.65,41.74,9522,39.9025034939021,40.0844443545654,39.8833518243586,39.9695343373044,9943.78059663941,0.0,1.0
2020-11-23,41.7461,41.92,41.51,41.92,8844,39.9753755965151,40.141899363196,39.749290137554,40.141899363196,9235.74832983397,0.0,1.0
2020-11-24,41.8154,41.88,41.45,41.88,26916,40.0417361314834,40.1035960241089,39.6918351289235,40.1035960241089,28108.2544149492,0.0,1.0
2020-11-25,42.17,42.3,41.82,41.85,8504,40.3812952324898,40.5057810845226,40.0461410154784,40.0748685197937,8880.68790105247,0.0,1.0
2020-11-27,42.6511,42.74,42.4,42.4,5424,40.841988643359,40.9271178144798,40.6015394322402,40.6015394322402,5664.25813444362,0.0,1.0
2020-11-30,42.9259,42.9259,42.34,42.8,10411,41.1051325828868,41.1051325828868,40.5440844236097,40.9845728231104,10872.1591883651,0.0,1.0
2020-12-01,43.05,43.49,42.9081,43.49,38695,41.2239686924042,41.6453054223615,41.088087596993,41.6453054223615,40409.0096814705,0.0,1.0
2020-12-02,42.785,42.8249,42.4,42.67,9503,40.9702090709527,41.008416651692,40.6015394322402,40.8600869710776,9923.93898444281,0.0,1.0
2020-12-03,43.04,43.157,42.97,43.0,12623,41.2143928576325,41.326430124462,41.1473620142302,41.1760895185455,13182.1405662024,0.0,1.0
2020-12-04,43.0545,43.15,42.96,42.96,28216,41.2282778180515,41.3197270401218,41.1377861794585,41.1377861794585,29465.8384073491,0.0,1.0
2020-12-07,43.2561,43.349,43.11,43.11,8210,41.4213266470501,41.5102861520797,41.2814237010348,41.2814237010348,8573.66505969435,0.0,1.0
2020-12-08,43.6287,43.7299,43.11,43.31,7222,41.7781222506457,41.8750296985359,41.2814237010348,41.4729403964699,7541.90122547047,0.0,1.0
2020-12-09,42.83,43.72,42.63,43.72,17169,41.0133003274256,41.8655496221118,40.8217836319905,41.8655496221118,17929.5073580868,0.0,1.0
2020-12-10,43.11,43.14,42.53,42.63,25725,41.2814237010348,41.31015120535,40.726025284273,40.8217836319905,26864.4986188352,0.0,1.0
2020-12-11,43.18,43.22,42.7,43.01,37439,41.3484545444371,41.3867578835241,40.8888144753928,41.1856653533172,39097.3746857365,0.0,1.0
2020-12-14,43.3,43.67,43.27,43.45,53445,41.4633645616981,41.817670448253,41.4346370573829,41.6070020832744,55812.3665183148,0.0,1.0
2020-12-15,43.771,43.84,43.52,43.52,14515,41.9143863794478,41.9804596393729,41.6740329266767,41.6740329266767,15157.9474228335,0.0,1.0
2020-12-16,44.0037,44.0234,43.69,43.93,8945,42.1372160545865,42.1560804490869,41.8368221177966,42.0666421523187,9341.22216308964,0.0,1.0
2020-12-17,44.58,44.59,44.24,44.24,39579,42.6890714124827,42.6986472472545,42.3634930302431,42.3634930302431,41332.1667963024,0.0,1.0
2020-12-18,44.39,44.91,44.05,44.91,17866,42.5607552265412,43.059326812885,42.2347661123933,43.059326812885,18633.8737594918,0.056,1.0
2020-12-21,44.42,44.445,43.78,44.1,8193,42.5895189719072,42.6134887597122,41.9758924040994,42.2827056880033,8545.13196638959,0.0,1.0
2020-12-22,44.7159,44.795,44.51,44.68,8930,42.8732253803671,42.9490657889821,42.6758102080052,42.8388047650791,9313.80794090796,0.0,1.0
2020-12-23,44.5225,44.87,44.42,44.87,6824,42.6877951019077,43.020975152397,42.5895189719072,43.020975152397,7117.2928766804,0.0,1.0
2020-12-24,44.56,44.73,44.48,44.58,10041,42.7237497836151,42.8867443406891,42.6470464626392,42.7429256138591,10472.5582905551,0.0,1.0
2020-12-28,44.3388,44.82,44.285,44.8,22864,42.5116651011166,42.973035576787,42.4600821177602,42.9538597465431,23846.6858634849,0.0,1.0
2020-12-29,44.1162,44.52,43.995,44.5,13341,42.298238110501,42.6853981231272,42.1820325792224,42.6662222928832,13914.3910122792,0.0,1.0
2020-12-30,44.1565,44.39,44.115,44.19,12398,42.3368774084426,42.5607552265412,42.2970875606863,42.3689969241013,12930.8612375562,0.0,1.0
2020-12-31,44.21,44.21,43.9328,44.2,11222,42.3881727543453,42.3881727543453,42.1223957471635,42.3785848392233,11704.3172130873,0.0,1.0
2021-01-04,43.65,44.42,43.1416,44.42,28864,41.8512495075135,42.5895189719072,41.3637999027112,42.5895189719072,30104.5635393469,0.0,1.0
2021-01-05,44.0313,44.08,43.65,43.65,16963,42.2168367111152,42.2635298577593,41.8512495075135,41.8512495075135,17692.0631692746,0.0,1.0
2021-01-06,44.0002,44.5,43.6,43.6,11587,42.1870182950858,42.6662222928832,41.8033099319035,41.8033099319035,12085.0047717022,0.0,1.0
2021-01-07,45.1708,45.1799,44.46,44.46,14524,43.3093796392667,43.3181046420277,42.6278706323952,42.6278706323952,15148.2358940367,0.0,1.0
2021-01-08,45.6519,45.6739,45.109,45.44,17195,43.7706542357859,43.7917476490543,43.2501263238127,43.5674863143508,17934.0344394079,0.0,1.0
2021-01-11,45.24,45.62,45.02,45.04,21380,43.3757280119109,43.7400687865467,43.164793879227,43.183969709471,22298.9041183217,0.0,1.0
2021-01-12,45.658,45.66,45.16,45.543,30811,43.7765028640103,43.7784204470347,43.2990246909349,43.6662418401074,32135.2448451641,0.0,1.0
2021-01-13,45.8,46.02,45.38,45.59,40557,43.9126512587427,44.1235853914266,43.5099588236188,43.7113050411808,42300.1241499893,0.0,1.0
2021-01-14,45.44,45.93,45.425,45.84,17157,43.5674863143508,44.0372941553286,43.5531044416678,43.9510029192307,17894.4012141274,0.0,1.0
2021-01-15,44.98,45.4315,44.85,45.26,147665,43.126442218739,43.5593365864971,43.001799322153,43.3949038421549,154011.584501027,0.0,1.0
2021-01-19,45.52,45.55,45.17,45.28,92081,43.6441896353268,43.6729533806928,43.3086126060569,43.4140796723989,96038.6057118417,0.0,1.0
2021-01-20,46.232,46.29,45.81,45.81,24365,44.3268491920129,44.3824590997205,43.9222391738647,43.9222391738647,25412.198262063,0.0,1.0
2021-01-21,46.3842,46.4729,46.28,46.29,14216,44.4727772601697,44.5578220673018,44.3728711845985,44.3824590997205,14826.9981733424,0.0,1.0
2021-01-22,46.51,46.58,46.265,46.35,24864,44.5933932324044,44.6605086382584,44.3584893119155,44.4399865904525,25932.6450887722,0.0,1.0
2021-01-25,46.7204,47.15,46.33,46.73,23098,44.7951229665712,45.2070198002122,44.4208107602085,44.8043273650883,24090.7430928435,0.0,1.0
2021-01-26,46.48,46.8773,46.48,46.87,51226,44.5646294870384,44.9455573548353,44.5646294870384,44.9385581767963,53427.6736372846,0.0,1.0
2021-01-27,45.2433,46.01,45.03,45.86,40887,43.3788920239011,44.1139974763046,43.174381794349,43.9701787494747,42644.3074221618,0.0,1.0
2021-01-28,45.79,46.29,45.54,45.58,15411,43.9030633436207,44.3824590997205,43.6633654655708,43.7017171260588,16073.3588104516,0.0,1.0
2021-01-29,45.09,45.89,44.62,45.62,30439,43.2319092850809,43.9989424948406,42.7812772743471,43.7400687865467,31747.2564292607,0.0,1.0
2021-02-01,45.79,45.9496,45.075,45.54,54071,43.9030633436207,44.0560864689677,43.217527412398,43.6633654655708,56394.9506352559,0.0,1.0
2021-02-02,46.63,46.7133,46.18,46.27,12915,44.7084482138684,44.7883155468346,44.2769920333785,44.3632832694765,13470.081697293,0.0,1.0
2021-02-03,46.6816,46.94,46.45,46.94,15886,44.7579218558979,45.0056735826502,44.5358657416724,45.0056735826502,16568.7741264573,0.0,1.0
2021-02-04,47.08,47.08,46.67,46.71,11519,45.1399043943582,45.1399043943582,44.7467998743563,44.7851515348443,12014.0821580424,0.0,1.0
2021-02-05,47.43,47.473,47.24,47.27,9135,45.4754814236281,45.5167094586526,45.2933110363101,45.3220747816761,9527.61876149991,0.0,1.0
2021-02-08,47.81,47.8625,47.5743,47.76,19514,45.8398221982639,45.8901587526544,45.6138350388385,45.7918826226539,20352.7041611286,0.0,1.0
2021-02-09,47.76,47.93,47.71,47.71,17479,45.7918826226539,45.9548771797279,45.743943047044,45.743943047044,18230.2406493987,0.0,1.0
2021-02-10,47.67,48.305,47.36,48.14,12578,45.705591386556,46.3144239968027,45.4083660177741,46.1562233972898,13118.5975678321,0.0,1.0
2021-02-11,47.9,48.0957,47.66,47.92,20462,45.9261134343619,46.1137489332993,45.696003471434,45.9452892646059,21341.4488339148,0.0,1.0
2021-02-12,48.29,48.29,47.68,47.84,13624,46.3000421241197,46.3000421241197,45.715179301678,45.8685859436299,14209.5542426574,0.0,1.0
2021-02-16,47.9672,48.84,47.804,48.64,54382,45.9905442239817,46.8273774558295,45.8340694491907,46.6356191533896,56719.317294788,0.0,1.0
2021-02-17,47.6908,47.76,47.21,47.5,13885,45.7255342500097,45.7918826226539,45.2645472909441,45.542596829482,14481.7719215574,0.0,1.0
2021-02-18,47.28,47.4,46.84,47.21,10857,45.3316626967981,45.4467176782621,44.9097944314303,45.2645472909441,11323.6296544723,0.0,1.0
2021-02-19,47.03,47.7049,47.01,47.61,47579,45.0919648187482,45.7390532103317,45.0727889885042,45.648063895824,49623.9269899732,0.0,1.0
2021-02-22,45.9103,46.96,45.75,46.84,19636,44.0184059625383,45.0248494128942,43.8647116831327,44.9097944314303,20479.9476738711,0.0,1.0
2021-02-23,45.7684,45.8635,44.0,45.04,39099,43.8823534469572,43.9735345197674,42.1868265367834,43.183969709471,40779.4598747548,0.0,1.0
2021-02-24,45.8962,46.03,45.12,45.62,21263,44.0048870022163,44.1331733065486,43.2606730304469,43.7400687865467,22176.8755036423,0.0,1.0
2021-02-25,44.4896,46.03,44.26,45.81,95758,42.6562508611563,44.1331733065486,42.4361123299553,43.9222391738647,99873.6417475325,0.0,1.0
2021-02-26,44.86,45.18,44.28,44.98,17310,43.011387237275,43.3182005211789,42.4552881601993,43.126442218739,18053.9770948619,0.0,1.0
2021-03-01,46.2616,46.315,45.5826,45.59,18927,44.355229420774,44.4064288875255,43.7042099839905,43.7113050411808,19740.4751285067,0.0,1.0
2021-03-02,45.51,46.47,45.51,46.47,12016,43.6346017202048,44.5550415719164,43.6346017202048,44.5550415719164,12532.4430255263,0.0,1.0
2021-03-03,43.99,45.5,43.98,45.41,25523,42.1772386216614,43.6250138050828,42.1676507065394,43.5387225689848,26619.9686535044,0.0,1.0
2021-03-04,42.91,44.105,42.28,43.93,64567,41.1417437884858,42.2874996455643,40.5377051358,42.1197111309294,67342.0646495638,0.0,1.0
2021-03-05,43.4402,43.445,41.6,43.31,60707,41.650095048254,41.6546972475126,39.8857269075043,41.5252603933656,63316.1633447593,0.0,1.0
2021-03-08,42.4214,43.76,42.4214,43.38,55425,40.673278255625,41.9567165738554,40.673278255625,41.5923757992196,57807.1450307755,0.0,1.0
2021-03-09,44.0129,44.24,43.37,43.37,124171,42.1991949472907,42.4169364997113,41.5827878840976,41.5827878840976,129507.821481577,0.0,1.0
2021-03-10,44.18,44.79,44.18,44.64,30850,42.3594090089793,42.9442718314211,42.3594090089793,42.8004531045911,32175.9210500572,0.0,1.0
2021-03-11,45.4487,45.5359,44.7786,44.84,36539,43.5758278005069,43.6594344203708,42.933341608182,42.992211407031,38109.4320663871,0.0,1.0
2021-03-12,45.2397,45.2397,44.665,45.01,15881,43.3754403744572,43.3754403744572,42.8244228923961,43.155205964105,16563.5592283941,0.0,1.0
2021-03-15,45.5919,45.5919,45.0101,45.32,46148,43.7131267450539,43.7131267450539,43.1553018432562,43.4524313328869,48131.4231642801,0.0,1.0
2021-03-16,45.37,45.88,45.2,45.83,20518,43.5003709084968,43.9893545797187,43.3373763514229,43.9414150041087,21399.8556922228,0.0,1.0
2021-03-17,45.3704,45.53,44.67,44.92,10708,43.5007544251017,43.6537775504488,42.8292168499571,43.068914728007,11168.2256921884,0.0,1.0
2021-03-18,44.1332,45.01,44.085,45.01,13623,42.3145375662084,43.155205964105,42.2683238153203,43.155205964105,14208.5112630447,0.0,1.0
2021-03-19,44.4809,44.562,43.85,44.21,14452,42.7016016996833,42.779457586094,42.0959385833271,42.4415380791081,15054.1886302304,0.056,1.0
2021-03-22,44.96,45.21,44.56,44.56,15372,43.1615370286519,43.4015366784998,42.7775375888952,42.7775375888952,16012.5233617424,0.0,1.0
2021-03-23,44.5874,45.17,44.0,45.04,14114,42.8038415505185,43.3631367345242,42.2399383732358,43.2383369166032,14702.1047832184,0.0,1.0
2021-03-24,43.7756,44.7605,43.7756,44.7605,11215,42.0245146875323,42.9700173080733,42.0245146875323,42.9700173080733,11682.308710769,0.0,1.0
2021-03-25,43.8023,43.85,43.03,43.22,46582,42.0501466501361,42.0959385833271,41.3087397318259,41.4911394657103,48522.9874601019,0.0,1.0
2021-03-26,44.43,44.43,43.71,43.87,44437,42.6527377709743,42.6527377709743,41.9615387794122,42.1151385553149,46288.6092002178,0.0,1.0
2021-03-29,44.0933,44.39,43.81,44.16,27647,42.3295062425591,42.6143378269986,42.0575386393514,42.3935381491385,28799.0003501232,0.0,1.0
2021-03-30,44.0759,44.25,43.75,43.93,13273,42.3128022669297,42.4799380230838,41.9999387233879,42.1727384712784,13826.061838434,0.0,1.0
2021-03-31,44.91,45.18,44.36,44.36,39920,43.1135370986823,43.3727367205181,42.5855378690169,42.5855378690169,41583.394002131,0.0,1.0
2021-04-01,45.4435,45.63,45.29,45.29,16990,43.6256963514578,43.8047360902444,43.4783365664512,43.4783365664512,17697.9424873799,0.0,1.0
2021-04-05,45.9535,46.015,45.76,45.76,25313,44.1152956371476,44.1743355510102,43.9295359081653,43.9295359081653,26367.7468030046,0.0,1.0
2021-04-06,46.1781,46.44,45.956,46.0,28158,44.330911322571,44.5823349557516,44.1176956336461,44.1599355720193,29331.2927933869,0.0,1.0
2021-04-07,46.1019,46.32,46.06,46.16,15044,44.2577594292973,44.4671351238246,44.2175354879828,44.313535347922,15670.8561965947,0.0,1.0
2021-04-08,46.69,46.7176,46.43,46.44,36937,44.8223346055996,44.8488305669428,44.5727349697577,44.5823349557516,38476.0978020219,0.0,1.0
2021-04-09,47.07,47.07,46.57,46.69,12244,45.1871340733684,45.1871340733684,44.7071347736726,44.8223346055996,12754.1852746015,0.0,1.0
2021-04-12,47.0759,47.13,46.71,47.01,40048,45.1927980651048,45.2447339893319,44.8415345775874,45.1295341574049,41716.7275299936,0.0,1.0
2021-04-13,47.7153,47.78,47.24,47.24,22207,45.8066211695559,45.8687330789366,45.350333835265,45.350333835265,23132.325415965,0.0,1.0
2021-04-14,47.3,47.95,47.23,47.81,33417,45.4079337512285,46.0319328408332,45.3407338492711,45.8975330369183,34809.4257858019,0.0,1.0
2021-04-15,47.99,47.99,47.69,47.71,17425,46.0703327848088,46.0703327848088,45.7823332049913,45.8015331769791,18151.0681484753,0.0,1.0
2021-04-16,47.9446,48.1,47.73,48.06,112221,46.0267488483964,46.1759326307419,45.820733148967,46.1375326867662,116897.045548927,0.0,1.0
2021-04-19,47.3771,47.85,47.27,47.65,16036,45.4819496432416,45.935932980894,45.3791337932468,45.7439332610156,16704.1910375294,0.0,1.0
2021-04-20,47.008,47.445,46.7,47.28,26379,45.1276141602062,45.5471335481403,44.8319345915935,45.3887337792407,27478.1650897348,0.0,1.0
2021-04-21,47.4678,47.47,46.79,46.83,12018,45.5690215162065,45.5711335131251,44.9183344655388,44.9567344095144,12518.7682644692,0.0,1.0
2021-04-22,47.2098,47.8844,47.14,47.57,13937,45.3213418775634,45.9689569327131,45.2543339753259,45.6671333730643,14517.7295142209,0.0,1.0
2021-04-23,47.956,48.03,47.36,47.36,14360,46.0376928324295,46.1087327287845,45.465533667192,45.465533667192,14958.3551570792,0.0,1.0
2021-04-26,48.2646,48.32,47.96,48.04,15899,46.3339484002018,46.3871323226081,46.0415328268271,46.1183327147784,16561.482495989,0.0,1.0
2021-04-27,48.4125,48.44,48.2,48.35,14295,46.4759321930518,46.5023321545351,46.2719324906811,46.4159322805898,14890.6467249615,0.0,1.0
2021-04-28,48.18,48.33,48.06,48.29,42603,46.2527325186933,46.396732308602,46.1375326867662,46.3583323646263,44378.1897463123,0.0,1.0
2021-04-29,48.17,48.69,47.74,48.69,44121,46.2431325326993,46.742331804383,45.8303331349609,46.742331804383,45959.4420533072,0.0,1.0
2021-04-30,47.72,48.1203,47.71,47.75,14929,45.8111331629731,46.1954206023096,45.8015331769791,45.8399331209548,15551.0643551557,0.0,1.0
2021-05-03,47.5,47.98,47.5,47.98,12318,45.5999334711069,46.0607327988149,45.5999334711069,46.0607327988149,12831.268720397,0.0,1.0
2021-05-04,46.6077,47.1,46.2,47.1,18096,44.7433267208696,45.2159340313502,44.3519352918976,45.2159340313502,18850.0275015672,0.0,1.0
2021-05-05,46.54,47.01,46.51,47.0,23600,44.6783348156908,45.1295341574049,44.6495348577091,45.119934171411,24583.3691996566,0.0,1.0
2021-05-06,46.44,46.48,45.92,46.48,15354,44.5823349557516,44.6207348997273,44.083135684068,44.6207348997273,15993.7733343868,0.0,1.0
2021-05-07,46.9926,47.22,46.81,46.82,38126,45.1128301817755,45.3311338632772,44.9375344375266,44.9471344235205,39714.6412756826,0.0,1.0
2021-05-10,45.99,46.81,45.98,46.81,29789,44.1503355860254,44.9375344375266,44.1407356000315,44.9375344375266,31030.2536054479,0.0,1.0
2021-05-11,45.8585,46.0,44.95,44.95,106231,44.0240957702054,44.1599355720193,43.151937042658,43.151937042658,110657.453112234,0.0,1.0
2021-05-12,44.71,45.52,44.68,45.36,8729,42.921537378804,43.6991362443113,42.8927374208222,43.5455364684086,9092.72159931367,0.0,1.0
2021-05-13,44.89,45.32,44.59,45.05,39935,43.0943371266945,43.5071365244329,42.806337546877,43.2479369025972,41599.0190249274,0.0,1.0
2021-05-14,45.968,46.03,45.34,45.34,19751,44.1292156168388,44.188735530001,43.5263364964208,43.5263364964208,20573.9883501024,0.0,1.0
2021-05-17,45.77,45.84,45.38,45.77,17577,43.9391358941592,44.0063357961166,43.5647364403964,43.9391358941592,18309.4017128121,0.0,1.0
2021-05-18,45.55,45.97,45.55,45.82,71042,43.727936202293,44.1311356140375,43.727936202293,43.9871358241288,74002.191300085,0.0,1.0
2021-05-19,45.3584,45.36,44.74,44.77,10750,43.5440004706496,43.5455364684086,42.9503373367857,42.9791372947675,11197.9330040809,0.0,1.0
2021-05-20,46.12,46.21,45.47,45.47,52572,44.2751354039463,44.3615352778916,43.6511363143417,43.6511363143417,54762.5798967944,0.0,1.0
2021-05-21,46.1437,46.62,46.1101,46.43,75280,44.2978873707519,44.7551347036422,44.2656314178123,44.5727349697577,78416.7810741589,0.0,1.0
2021-05-24,46.65,46.8,46.3,46.39,13567,44.7839346616239,44.9279344515327,44.4479351518368,44.5343350257821,14132.3122852433,0.0,1.0
2021-05-25,46.72,47.09,46.65,46.88,12178,44.8511345635813,45.2063340453563,44.7839346616239,45.004734339484,12685.4351742974,0.0,1.0
2021-05-26,46.948,47.0,46.7759,46.83,26047,45.0700142442426,45.119934171411,44.9047984852873,44.9567344095144,27132.3312518414,0.0,1.0
2021-05-27,47.27,47.27,47.11,47.11,109400,45.3791337932468,45.3791337932468,45.2255340173441,45.2255340173441,113958.499595018,0.0,1.0
2021-05-28,47.22,47.44,47.195,47.42,30488,45.3311338632772,45.5423335551434,45.3071338982924,45.5231335831555,31758.3796677598,0.0,1.0
2021-06-01,47.3,47.6,47.175,47.56,22519,45.4079337512285,45.695933331046,45.2879339263046,45.6575333870704,23457.32589013,0.0,1.0
2021-06-02,47.18,47.38,47.0757,47.38,12616,45.2927339193015,45.4847336391799,45.192606065385,45.4847336391799,13141.685839952,0.0,1.0
2021-06-03,46.91,47.08,46.625,47.0,13294,45.0335342974658,45.1967340593624,44.7599346966391,45.119934171411,13847.9368703489,0.0,1.0
2021-06-04,47.34,47.36,47.17,47.18,24772,45.4463336952042,45.465533667192,45.2831339333076,45.2927339193015,25804.204314148,0.0,1.0
2021-06-07,47.51,47.51,47.28,47.34,10083,45.6095334571008,45.6095334571008,45.3887337792407,45.4463336952042,10503.1403237346,0.0,1.0
2021-06-08,47.5,47.62,47.4158,47.62,14168,45.5999334711069,45.7151333030339,45.5191015890381,45.7151333030339,14758.3548652854,0.0,1.0
2021-06-09,47.33,47.65,47.31,47.65,100345,45.4367337092103,45.7439332610156,45.4175337372225,45.7439332610156,104526.19416693,0.0,1.0
2021-06-10,47.48,47.6714,47.4133,47.46,9183,45.580733499119,45.7644772310426,45.5167015925396,45.5615335271312,9565.63895595114,0.0,1.0
2021-06-11,47.71,47.71,47.53,47.6,6664,45.8015331769791,45.8015331769791,45.6287334290886,45.695933331046,6941.67679434372,0.0,1.0
2021-06-14,47.74,47.74,47.5,47.7,61499,45.8303331349609,45.8303331349609,45.5999334711069,45.7919331909852,64061.5517970204,0.0,1.0
2021-06-15,47.56,47.73,47.49,47.67,62933,45.6575333870704,45.820733148967,45.590333485113,45.7631332330035,65555.3039763555,0.0,1.0
2021-06-16,47.38,47.598,47.03,47.58,49747,45.4847336391799,45.6940133338473,45.1487341293928,45.6767333590582,51819.8672701406,0.0,1.0
2021-06-17,47.33,47.455,46.89,47.28,6780,45.4367337092103,45.5567335341343,45.0143343254779,45.3887337792407,7062.51030396915,0.0,1.0
2021-06-18,46.59,46.96,46.55,46.91,19208,44.7983346406148,45.1541059180784,44.759872880889,45.1060287184211,19976.2050794779,0.075,1.0
2021-06-21,47.38,47.38,46.72,46.82,8830,45.5579543951992,45.5579543951992,44.9233353597236,45.0194897590381,9183.14717054299,0.0,1.0
2021-06-22,47.72,47.83,47.28,47.42,19542,45.8848793528684,45.9906491921143,45.4617999958847,45.596416154925,20323.5630811723,0.0,1.0
2021-06-23,47.96,48.0,47.8,47.86,10150,46.1156499112231,46.1541116709489,45.96180287232,46.0194955119086,10555.9392730477,0.0,1.0
2021-06-24,48.27,48.36,48.22,48.22,64885,46.413728549098,46.500267508481,46.3656513494408,46.3656513494408,67480.0117962268,0.0,1.0
2021-06-25,48.35,48.47,48.16,48.36,56098,46.4906520685496,46.606037347727,46.3079587098521,46.500267508481,58341.5843684169,0.0,1.0
2021-06-28,48.5601,48.5605,48.29,48.31,18023,46.6926724615093,46.6930570791066,46.4329594289609,46.4521903088238,18743.8121692748,0.0,1.0
2021-06-29,48.62,48.7513,48.58,48.67,81113,46.7502689466987,46.8765196729986,46.7118071869729,46.7983461463559,84357.0347048985,0.0,1.0
2021-06-30,48.66,48.71,48.51,48.51,61654,46.7887307064245,46.8368079060817,46.6444991074527,46.6444991074527,64119.7911271413,0.0,1.0
2021-07-01,48.83,48.87,48.7,48.75,28261,46.9521931852591,46.9906549449849,46.8271924661503,46.8752696658075,29391.2709158228,0.0,1.0
2021-07-02,49.04,49.12,48.9,49.06,39564,47.1541174238195,47.2310409432711,47.0195012647792,47.1733483036824,41146.3232905281,0.0,1.0
2021-07-06,48.91,49.11,48.57,49.11,41722,47.0291167047107,47.2214255033396,46.7021917470414,47.2214255033396,43390.6303793199,0.0,1.0
2021-07-07,48.8849,49.135,48.71,49.03,13587,47.0049819504827,47.2454641031682,46.8368079060817,47.144501983888,14130.3987096453,0.0,1.0
2021-07-08,48.45,48.5406,47.91,48.01,55748,46.5868064678641,46.673922353643,46.0675727115659,46.1637271108804,57977.5864624497,0.0,1.0
2021-07-09,49.21,49.26,48.69,48.69,15312,47.3175799026541,47.3656571023113,46.8175770262188,46.8175770262188,15924.3883890548,0.0,1.0
2021-07-12,49.53,49.63,49.26,49.34,65623,47.6252739804604,47.7214283797749,47.3656571023113,47.4425806217629,68247.527380809,0.0,1.0
2021-07-13,49.22,49.57,49.22,49.44,12765,47.3271953425855,47.6637357401862,47.3271953425855,47.5387350210774,13275.523627631,0.0,1.0
2021-07-14,48.985,49.63,48.98,49.5,14138,47.1012325041965,47.7214283797749,47.0964247842308,47.5964276606661,14703.4354130393,0.0,1.0
2021-07-15,48.79,49.01,48.6,48.93,23854,46.9137314255333,47.1252711040251,46.7310380668358,47.0483475845735,24808.0172826877,0.0,1.0
2021-07-16,48.35,49.09,48.34,49.09,10629,46.4906520685496,47.2021946234767,46.4810366286181,47.2021946234767,11054.0964072142,0.0,1.0
2021-07-19,47.69,47.8,47.27,47.59,24450,45.856033033074,45.96180287232,45.4521845559532,45.7598786337596,25427.853716849,0.0,1.0
2021-07-20,48.7301,48.87,47.82,47.98,18424,46.8561349403439,46.9906549449849,45.9810337521829,46.134880791086,19160.8497701115,0.0,1.0
2021-07-21,49.3569,49.3569,48.8,48.8,17285,47.4588307152471,47.4588307152471,46.9233468654647,46.9233468654647,17976.2965846926,0.0,1.0
2021-07-22,49.4073,49.4179,49.15,49.39,8013,47.5072925325015,47.5174848988289,47.2598872630654,47.4906578214201,8333.47205861394,0.0,1.0
2021-07-23,50.02,50.06,49.61,49.81,9595,48.0964305371013,48.1348922968271,47.702197499912,47.8945062985409,9978.74259358552,0.0,1.0
2021-07-26,50.11,50.11,49.93,50.03,20020,48.1829694964844,48.1829694964844,48.0098915777183,48.1060459770328,20820.6802213217,0.0,1.0
2021-07-27,49.5924,49.93,49.24,49.93,9701,47.6852743256326,48.0098915777183,47.3464262224484,48.0098915777183,10088.9819593927,0.0,1.0
2021-07-28,49.92,49.93,49.6,49.76,12333,48.0002761377869,48.0098915777183,47.6925820599805,47.8464290988837,12826.2462122658,0.0,1.0
2021-07-29,50.13,50.286,50.04,50.04,5627,48.2022003763473,48.3522012392779,48.1156614169642,48.1156614169642,5852.04633393493,0.0,1.0
2021-07-30,49.7332,50.01,49.67,49.69,17245,47.8206597198674,48.0868150971699,47.7598901395007,47.7791210193636,17934.6968240107,0.0,1.0
2021-08-02,49.77,50.21,49.71,50.08,22984,47.8560445388152,48.2791238957989,47.7983518992265,48.15412317669,23903.222487855,0.0,1.0
2021-08-03,50.25,50.27,49.5,49.92,10538,48.3175856555246,48.3368165353875,47.5964276606661,48.0002761377869,10959.4569516628,0.0,1.0
2021-08-04,50.17,50.325,50.07,50.07,12682,48.2406621360731,48.3897014550105,48.1445077367586,48.1445077367586,13189.2041242159,0.0,1.0
2021-08-05,50.5875,50.64,50.25,50.3,10694,48.642106753211,48.6925878128511,48.3175856555246,48.3656628551819,11121.6960183224,0.0,1.0
2021-08-06,50.63,50.79,50.481,50.75,13897,48.6829723729197,48.8368194118228,48.5397023179411,48.798357652097,14452.7968549305,0.0,1.0
2021-08-09,50.85,50.9792,50.59,50.62,8482,48.8945120514115,49.0187435353258,48.6445106131939,48.6733569329882,8821.22925260993,0.0,1.0
2021-08-10,50.68,50.94,50.65,50.9,19435,48.7310495725769,48.9810510107945,48.7022032527826,48.9425892510687,20212.283721348,0.0,1.0
2021-08-11,50.73,50.92,50.46,50.92,205536,48.7791267722341,48.9618201309316,48.519509894085,48.9618201309316,213756.210288191,0.0,1.0
2021-08-12,50.84,50.84,50.5409,50.66,561822,48.8848966114801,48.8848966114801,48.5972988031305,48.711818692714,584291.518646523,0.0,1.0
2021-08-13,50.77,50.89,50.7,50.81,12160,48.8175885319599,48.9329738111373,48.7502804524398,48.8560502916857,12646.3272473163,0.0,1.0
2021-08-16,50.73,50.73,50.1714,50.53,10139,48.7791267722341,48.7791267722341,48.2420082976635,48.5868179736052,10544.4993388602,0.0,1.0
2021-08-17,50.19,50.38,49.845,50.32,12424,48.259893015936,48.4425863746335,47.928160338301,48.3848937350448,12920.8856678172,0.0,1.0
2021-08-18,49.7673,50.28,49.7673,50.16,15492,47.8534483700337,48.346431975319,47.8534483700337,48.2310466961416,16111.5873121237,0.0,1.0
2021-08-19,49.57,49.6931,49.2,49.2,15895,47.6637357401862,47.7821018057423,47.3079644627226,47.3079644627226,16530.7049009944,0.0,1.0
2021-08-20,49.97,49.97,49.52,49.67,24230,48.0483533374441,48.0483533374441,47.615658540529,47.7598901395007,25199.0550330982,0.0,1.0
2021-08-23,50.6,50.72,50.23,50.31,13027,48.6541260531253,48.7695113323027,48.2983547756617,48.3752782951133,13548.0020600978,0.0,1.0
2021-08-24,50.9,50.99,50.75,50.79,10054,48.9425892510687,49.0291282104518,48.798357652097,48.8368194118228,10456.099847411,0.0,1.0
2021-08-25,51.17,51.283,50.95,50.96,6750,49.2022061292178,49.3108606004432,48.990666450726,49.0002818906574,7019.959615081,0.0,1.0
2021-08-26,50.86,51.215,50.86,51.2,13753,48.904127491343,49.2454756089094,48.904127491343,49.2310524490122,14303.0377164754,0.0,1.0
2021-08-27,51.544,51.5947,50.97,51.03,15736,49.561823582654,49.6105738631064,49.0098973305889,49.0675899701776,16365.3458522836,0.0,1.0
2021-08-30,51.68,51.835,51.46,51.71,10899,49.6925935657217,49.8416328846591,49.4810538872298,49.721439885516,11334.8947918174,0.0,1.0
2021-08-31,51.5301,51.63,51.45,51.63,7455,49.5484581211493,49.6445163660644,49.4714384472984,49.6445163660644,7753.15539710056,0.0,1.0
2021-09-01,51.47,51.666,51.46,51.59,28622,49.4906693271613,49.6791319498176,49.4810538872298,49.6060546063386,29766.7087559775,0.0,1.0
2021-09-02,51.6574,51.83,51.6,51.61,6651,49.6708626714766,49.8368251646934,49.6156700462701,49.6252854862015,6917.00020739314,0.0,1.0
2021-09-03,51.7501,51.765,51.56,51.64,7031,49.7599977996411,49.774324805139,49.5772082865443,49.6541318059959,7312.19793387178,0.0,1.0
2021-09-07,51.5953,51.6981,51.555,51.66,7616,49.6111507895023,49.7099975119976,49.5724005665786,49.6733626858588,7920.59443384547,0.0,1.0
2021-09-08,51.2786,51.4741,51.02,51.47,10808,49.3066298068734,49.4946116575332,49.0579745302461,49.4906693271613,11240.255336266,0.0,1.0
2021-09-09,51.2,51.66,51.2,51.63,4982,49.2310524490122,49.6733626858588,49.2310524490122,49.6445163660644,5181.2501929383,0.0,1.0
2021-09-10,50.8426,51.59,50.8426,51.55,6705,48.8873966258622,49.6060546063386,48.8873966258622,49.5675928466128,6973.1598843138,0.0,1.0
2021-09-13,50.84,51.23,50.6195,51.23,10114,48.8848966114801,49.2598987688065,48.6728761609916,49.2598987688065,10518.499488434,0.0,1.0
2021-09-14,50.5746,51.14,50.5,51.04,5241,48.6297028356994,49.1733598094235,48.5579716538108,49.077205410109,5450.60864335401,0.0,1.0
2021-09-15,51.1823,51.29,50.62,50.62,6580,49.2140331203335,49.3175914083952,48.6733569329882,48.6733569329882,6843.16063218266,0.0,1.0
2021-09-16,51.26,51.32,50.92,51.18,6506,49.2887450886009,49.3464377281895,48.9618201309316,49.2118215691493,6766.20107492103,0.0,1.0
2021-09-17,50.5567,50.74,50.462,50.74,8053,48.7134533175023,48.8900703829575,48.6222059847222,48.8900703829575,8357.71388339904,0.105,1.0
2021-09-20,49.4469,49.83,48.857,49.6,19462,47.6441155147628,48.0132480721871,47.0757226783633,47.7916336419924,20198.4139573714,0.0,1.0
2021-09-21,49.5341,49.9,49.33,49.79,8083,47.7281362900366,48.0806959422464,47.5314775717638,47.9747064321532,8388.84904004897,0.0,1.0
2021-09-22,50.1933,50.36,49.74,49.74,10126,48.3633025177947,48.5239248026358,47.9265293821109,47.9265293821109,10509.1532079099,0.0,1.0
2021-09-23,51.0001,51.19,50.4,50.48,14282,49.1406873972777,49.3236638333385,48.5624664426697,48.6395497227374,14822.4102424817,0.0,1.0
2021-09-24,51.0419,51.0597,50.65,50.65,13048,49.1809634111131,49.1981144409282,48.8033516928813,48.8033516928813,13541.7174656141,0.0,1.0
2021-09-27,50.915,51.07,50.8704,50.96,4277,49.0586900581057,49.2080389132369,49.0157161294679,49.1020494031438,4438.83549972652,0.0,1.0
2021-09-28,49.57,50.51,49.57,50.51,61202,47.762727411967,48.6684559527628,47.762727411967,48.6684559527628,63517.7952429886,0.0,1.0
2021-09-29,49.51,49.88,49.5,49.88,80499,47.7049149519162,48.0614251222294,47.6952795419077,48.0614251222294,83544.9658387854,0.0,1.0
2021-09-30,49.0096,49.69,48.88,49.69,10755,47.2227590350925,47.8783523320686,47.0978841213828,47.8783523320686,11161.9536590037,0.0,1.0
2021-10-01,49.552,49.68,49.11,49.11,4841,47.7453836739517,47.8687169220601,47.3194985515775,47.3194985515775,5024.17644474541,0.0,1.0
2021-10-04,48.76,49.37,48.58,49.37,18880,46.9822592012812,47.5700192117977,46.8088218211288,47.5700192117977,19594.3919183626,0.0,1.0
2021-10-05,49.3499,49.59,48.87,48.87,8716,47.5506520376806,47.7819982319839,47.0882487113743,47.0882487113743,9045.80084536272,0.0,1.0
2021-10-06,49.33,49.33,48.68,48.78,8441,47.5314775717638,47.5314775717638,46.9051759212135,47.0015300212982,8760.39524273826,0.0,1.0
2021-10-07,49.8505,50.25,49.84,50.07,13098,48.0330006627045,48.4179352925427,48.0228834821956,48.2444979123903,13593.609393364,0.0,1.0
2021-10-08,49.67,50.01,49.61,50.01,20394,47.8590815120517,48.1866854523395,47.8012690520008,48.1866854523395,21165.6794906295,0.0,1.0
2021-10-11,49.3643,49.99,49.3643,49.889,7157,47.5645270280928,48.1674146323226,47.5645270280928,48.0700969912371,7427.81053812082,0.0,1.0
2021-10-12,49.399,49.571,49.28,49.39,6786,47.5979619008222,47.7636909529678,47.4833005217215,47.5892900318146,7042.77243421655,0.0,1.0
2021-10-13,49.5477,49.59,49.29,49.4882,3728,47.7412404476481,47.7819982319839,47.4929359317299,47.6839097580977,3869.06213303261,0.0,1.0
2021-10-14,50.48,50.48,50.0621,50.09,9427,48.6395497227374,48.6395497227374,48.2368859384836,48.2637687324072,9783.70405796631,0.0,1.0
2021-10-15,50.8392,50.95,50.713,50.8,21899,48.9856536502415,49.0924139931353,48.8640547759347,48.9478828430083,22727.6265159016,0.0,1.0
2021-10-18,51.1633,51.17,50.58,50.58,11637,49.2979372886159,49.3043930133216,48.7359038228221,48.7359038228221,12077.3272645119,0.0,1.0
2021-10-19,51.4254,51.512,51.311,51.42,3674,49.5504813849378,49.6339240356111,49.440252294441,49.5452782635332,3813.01885106272,0.0,1.0
2021-10-20,51.6282,51.759,51.6282,51.759,2167,49.7458874999095,49.8719186628202,49.7458874999095,49.8719186628202,2248.9961486807,0.0,1.0
2021-10-21,51.8089,51.8089,51.61,51.61,81797,49.9199993587625,49.9199993587625,49.7283510536941,49.7283510536941,84892.0802831728,0.0,1.0
2021-10-22,51.7432,51.91,51.69,51.85,4698,49.8566947150069,50.0174133539481,49.8054343337618,49.9596008938973,4875.76553138068,0.0,1.0
2021-10-25,51.9946,52.1,51.7,51.71,9732,50.0989289226197,50.2004861441089,49.8150697437703,49.8247051537788,10100.2448172407,0.0,1.0
2021-10-26,52.0815,52.44,51.96,52.26,4145,50.1826606355933,50.5280900843968,50.0655904039904,50.3546527042444,4301.84081046678,0.0,1.0
2021-10-27,51.7507,52.13,51.7507,52.103,2763,49.8639212725132,50.2293923741343,49.8639212725132,50.2033767671115,2867.54792745952,0.0,1.0
2021-10-28,52.4508,52.4508,52.21,52.21,8312,50.5384963272059,50.5384963272059,50.3064756542021,50.3064756542021,8626.51406914352,0.0,1.0
2021-10-29,52.6323,52.6323,52.31,52.36,6361,50.7133790188596,50.7133790188596,50.4028297542867,50.4510068043291,6601.69104834239,0.0,1.0
2021-11-01,52.8584,52.9,52.55,52.84,19887,50.931235639151,50.9713189447862,50.6340795944899,50.9135064847354,20639.4953432456,0.0,1.0
2021-11-02,53.49,54.0489,52.94,52.98,27913,51.5398081352857,52.0783312006589,51.0098605848201,51.048402224854,28969.1875856597,0.0,1.0
2021-11-03,53.77,53.775,53.23,53.32,11148,51.8095996155228,51.814417320527,51.2892874750656,51.3760061651418,11569.8242111179,0.0,1.0
2021-11-04,53.9412,54.0666,53.78,53.88,33024,51.9745578348677,52.0953858763739,51.8192350255313,51.9155891256159,34273.5804402545,0.0,1.0
2021-11-05,54.2909,54.465,54.0614,54.33,11757,52.3115081228638,52.4792606111112,52.0903754631695,52.3491825759969,12201.8678911117,0.0,1.0
2021-11-08,54.3739,54.66,54.3292,54.56,12039,52.3914820259341,52.6671511062763,52.3484117431962,52.5707970061916,12494.5383636211,0.0,1.0
2021-11-09,54.0058,54.14,53.93,53.95,5786,52.0368025835224,52.166109785836,51.9637661756583,51.9830369956752,6004.93387921853,0.0,1.0
2021-11-10,53.4058,53.96,53.29,53.93,13083,51.4586779830145,51.9926724056836,51.3470999351164,51.9637661756583,13578.041815039,0.0,1.0
2021-11-11,53.5739,53.76,53.57,53.64,9088,51.6206492252568,51.7999642055143,51.6168914153535,51.6843392854127,9431.87678782198,0.0,1.0
2021-11-12,53.9614,54.0,53.669,53.83,6144,51.9940213630848,52.0312140457175,51.7122819744373,51.8674120755736,6376.48008190782,0.0,1.0
2021-11-15,53.8379,54.17,53.8,54.17,6900,51.8750240494803,52.1950160158614,51.8385058455482,52.1950160158614,7161.08602948632,0.0,1.0
2021-11-16,54.062,54.23,53.68,53.68,10248,52.09095358777,52.2528284759122,51.7228809254466,51.7228809254466,10635.7695116197,0.0,1.0
2021-11-17,53.8999,53.98,53.79,53.9,7008,51.9347635915328,52.0119432257006,51.8288704355397,51.9348599456329,7273.1725934261,0.0,1.0
2021-11-18,54.1,54.1,53.855,53.9,3660,52.1275681458022,52.1275681458022,51.8915006005948,51.9348599456329,3798.48911129274,0.0,1.0
2021-11-19,53.98,54.22,53.98,54.18,11826,52.0119432257006,52.2431930659038,52.0119432257006,52.2046514258699,12273.4787514065,0.0,1.0
2021-11-22,53.8749,54.7288,53.8749,54.31,11947,51.9106750665116,52.7334427271345,51.9106750665116,52.32991175598,12399.0572165613,0.0,1.0
2021-11-23,53.8014,53.92,53.37,53.71,9870,51.8398548029494,51.9541307656498,51.4241832151841,51.751787155472,10243.4665378304,0.0,1.0
2021-11-24,54.0199,54.0199,53.57,53.57,2420,52.0503885116344,52.0503885116344,51.6168914153535,51.6168914153535,2511.5693030952,0.0,1.0
2021-11-26,52.7323,53.24,52.6613,53.15,9393,50.8097331189443,51.2989228850741,50.7413217078841,51.2122041949979,9748.41754709637,0.0,1.0
2021-11-29,53.538,53.71,53.226,53.55,10479,51.5860581033264,51.751787155472,51.2854333110622,51.5976205953365,10875.5102178242,0.0,1.0
2021-11-30,52.3311,53.27,52.26,53.27,8727,50.4231604694046,51.3278291150995,50.3546527042444,51.3278291150995,9057.21706946769,0.0,1.0
2021-12-01,51.47,53.24,51.47,53.05,7638,49.5934553135756,51.2989228850741,49.5934553135756,51.1158500949132,7927.01088307485,0.0,1.0
2021-12-02,52.1316,52.395,51.4,51.4,81526,50.2309340397357,50.4847307393587,49.5260074435163,49.5260074435163,84610.8260347683,0.0,1.0
2021-12-03,51.4863,52.0213,51.09,52.0213,8807,49.6091610318894,50.1246554673423,49.2273097332539,50.1246554673423,9140.24415386753,0.0,1.0
2021-12-06,51.9292,52.15,51.49,51.54,28638,50.0359133411643,50.2486631941513,49.6127261335925,49.6609031836348,29721.6205380332,0.0,1.0
2021-12-07,53.2362,53.35,52.68,52.68,5977,51.2952614292709,51.4049123951672,50.7593399246,50.7593399246,6203.16104322314,0.0,1.0
2021-12-08,53.59,53.6,53.25,53.35,10777,51.6361622353704,51.6457976453789,51.3085582950825,51.4049123951672,11184.7861072136,0.0,1.0
2021-12-09,53.0674,53.4536,53.0674,53.43,8729,51.132615708328,51.5047352428549,51.132615708328,51.4819956752349,9059.29274657768,0.0,1.0
2021-12-10,53.4299,53.4299,52.99,53.34,9179,51.4818993211349,51.4818993211349,51.0580376348624,51.3952769851588,9526.32009632679,0.0,1.0
2021-12-13,52.69,53.42,52.69,53.42,7209,50.7689753346084,51.4723602652265,50.7689753346084,51.4723602652265,7481.77814298071,0.0,1.0
2021-12-14,52.2154,52.385,51.9118,52.17,7300,50.3116787756066,50.4750953293502,50.0191477277496,50.2679340141682,7576.22145148553,0.0,1.0
2021-12-15,53.1945,53.1945,51.889,52.05,15574,51.2550817695356,51.2550817695356,49.9971789929303,50.1523090940666,16163.2976555391,0.0,1.0
2021-12-16,52.5096,53.64,52.35,53.64,15487,50.5951525380557,51.6843392854127,50.4413713943206,51.6843392854127,16073.0057012543,0.0,1.0
2021-12-17,52.0559,52.43,51.55,51.82,10211,50.2389314300427,50.5999737758283,49.750689455349,50.0112653264052,10580.296590109,0.084,1.0
2021-12-20,51.2761,51.29,50.82,51.29,14928,49.4863497105998,49.4997645424801,49.0461695076787,49.4997645424801,15467.8941824647,0.0,1.0
2021-12-21,52.3062,52.3062,51.44,51.63,7175,50.48049491347,50.48049491347,49.6445289152891,49.8278971208471,7434.49495975241,0.0,1.0
2021-12-22,52.8699,52.88,52.34,52.39,18837,51.0245194264861,51.0342668942552,50.5131151521429,50.5613699430792,19518.2692065305,0.0,1.0
2021-12-23,53.2931,53.3,53.0807,53.0807,9214,51.4329479769711,51.4396071381203,51.2279616250736,51.2279616250736,9547.23854483049,0.0,1.0
2021-12-27,54.0197,54.0197,53.44,53.44,10445,52.1341865988577,52.1341865988577,51.574720552742,51.574720552742,10822.7595616187,0.0,1.0
2021-12-28,53.8821,54.198,53.8759,54.1245,12086,52.001389414201,52.3062631833367,51.9954058201249,52.2353286406603,12523.1088618213,0.0,1.0
2021-12-29,53.9977,54.05,53.72,53.965,6264,52.1129544908458,52.1634290021652,51.8449473819854,52.0813958575734,6490.54723733646,0.0,1.0
2021-12-30,53.8113,54.16,53.8113,53.99,2838,51.9330606302352,52.2695895422251,51.9330606302352,52.1055232530416,2940.64065446374,0.0,1.0
2021-12-31,53.6893,53.84,53.6893,53.78,9394,51.8153189403505,51.9607588802326,51.8153189403505,51.902853131109,9733.74852291488,0.0,1.0
2022-01-03,53.884,53.884,53.64,53.82,13660,52.0032230962566,52.0032230962566,51.7677397164873,51.9414569638581,14154.0350035147,0.0,1.0
2022-01-04,53.9167,54.09,53.57,54.05,99162,52.0347817295289,52.2020328349142,51.7001830091765,52.1634290021652,102748.346926686,0.0,1.0
2022-01-05,52.4874,53.75,52.4874,53.66,38939,50.6553702758232,51.8739002565472,50.6553702758232,51.7870416328618,40347.2890923762,0.0,1.0
2022-01-06,52.4427,52.6894,52.22,52.29,31437,50.6122304927261,50.8503196312059,50.3973036538957,50.4648603612066,32573.9676724372,0.0,1.0
2022-01-07,52.226,52.62,52.12,52.61,9530,50.4030942288081,50.7833419813863,50.3007940720231,50.773691023199,9874.66717302307,0.0,1.0
2022-01-10,52.13,52.13,51.0,51.72,17356,50.3104450302104,50.3104450302104,49.2198867550495,49.9147557445325,17983.706553514,0.0,1.0
2022-01-11,52.6993,52.6993,51.8896,52.19,7135,50.8598740798113,50.8598740798113,50.0784359953885,50.3683507793339,7393.04829795589,0.0,1.0
2022-01-12,53.0136,53.3,52.76,53.0,25671,51.1632036956371,51.4396071381203,50.918455396008,51.1500783925024,26599.4313744675,0.0,1.0
2022-01-13,52.0181,53.11,52.01,53.06,22702,50.2024508080949,51.2562389325623,50.1946335319632,51.207984141626,23523.0529026201,0.0,1.0
2022-01-14,52.0061,52.02,51.39,51.53,27071,50.1908696582701,50.2042844901504,49.5962741243528,49.7313875389745,28050.0645373461,0.0,1.0
2022-01-18,50.67,51.34,50.57,51.34,69489,48.9014051348697,49.5480193334165,48.8048955529971,49.5480193334165,72002.1770394754,0.0,1.0
2022-01-19,50.0752,51.1349,50.07,51.03,19091,48.3273661418912,49.3500781809957,48.3223476436338,49.2488396296112,19781.4555089385,0.0,1.0
2022-01-20,49.42,50.9016,49.39,50.42,27920,47.6950353614616,49.1249213264868,47.6660824868999,48.6601311801881,28929.7699339774,0.0,1.0
2022-01-21,48.405,49.44,48.34,49.24,47292,46.7154631054543,47.7143372778362,46.6527318772371,47.5213181140909,49002.3882420364,0.0,1.0
2022-01-24,48.71,48.71,46.2775,47.46,113470,47.0098173301659,47.0098173301659,44.6622217511137,45.8034475567578,117573.817851304,0.0,1.0
2022-01-25,48.05,48.67,47.28,47.5,35996,46.3728540898064,46.9712134974168,45.629730309387,45.8420513895068,37297.8509506966,0.0,1.0
2022-01-26,47.97,49.22,47.5,49.0,53085,46.2956464243083,47.5020161977164,45.8420513895068,47.2896951175965,55004.9010367187,0.0,1.0
2022-01-27,47.6731,48.86,47.51,48.66,32324,46.0091094757284,47.1545817029748,45.8517023476941,46.9615625392295,33493.0473977752,0.0,1.0
2022-01-28,48.751,48.751,47.19,47.82,24918,47.0493862587336,47.0493862587336,45.5428716857016,46.1508820514993,25819.1979661479,0.0,1.0
2022-01-31,49.92,49.9217,48.7201,48.88,18701,48.1775832708249,48.1792239337167,47.019564797935,47.1738836193494,19377.3505564223,0.0,1.0
2022-02-01,50.4623,50.4623,49.57,50.09,23801,48.7009547333202,48.7009547333202,47.8397997342706,48.3416495600084,24661.7999354798,0.0,1.0
2022-02-02,50.9099,51.0,50.35,50.83,12581,49.1329316217822,49.2198867550495,48.5925744728773,49.055820465866,13036.0113015533,0.0,1.0
2022-02-03,49.5191,50.374,49.5191,50.02,9202,47.7906763570974,48.6157367725267,47.7906763570974,48.2740928526975,9534.80454629154,0.0,1.0
2022-02-04,50.0306,50.43,49.3612,49.68,10551,48.284322868376,48.6697821383754,47.6382877273205,47.9459602743305,10932.5932153795,0.0,1.0
2022-02-07,49.699,50.17,49.699,49.92,27205,47.9642970948863,48.4188572255065,47.9642970948863,48.1775832708249,28188.9108543644,0.0,1.0
2022-02-08,50.4244,50.4244,49.62,49.8,10563,48.6643776017905,48.6643776017905,47.8880545252069,48.0617717725777,10945.0272139184,0.0,1.0
2022-02-09,51.3481,51.35,50.94,50.94,3862,49.5558366095481,49.5576702916037,49.1619810059259,49.1619810059259,4001.67519645489,0.0,1.0
2022-02-10,50.4771,51.49,50.2,50.63,14007,48.7152381514374,49.6927837062254,48.4478101000683,48.8628013021207,14513.5847945996,0.0,1.0
2022-02-11,49.3842,50.59,49.12,50.47,15457,47.6604849311512,48.8241974693716,47.4055066158437,48.7083859711244,16016.0262847238,0.0,1.0
2022-02-14,49.0503,49.39,48.66,49.17,33975,47.3382394372785,47.6660824868999,46.9615625392295,47.45376140678,35203.7583634269,0.0,1.0
2022-02-15,49.9583,49.99,49.6149,49.64,29851,48.2145464406821,48.2451399781357,47.8831325365314,47.9073564415815,30930.6075322048,0.0,1.0
2022-02-16,50.1658,50.26,49.58,49.83,10536,48.4148038230678,48.5057158491919,47.8494506924579,48.0907246471395,10917.0507172058,0.0,1.0
2022-02-17,48.85,49.87,48.85,49.825,5055,47.1449307447876,48.1293284798885,47.1449307447876,48.0858991680459,5237.82188453637,0.0,1.0
2022-02-18,48.56,49.15,48.32,48.96,37983,46.8650529573569,47.4344594904055,46.6334299608625,47.2510912848475,39356.7138754392,0.0,1.0
2022-02-22,47.7713,48.58,47.49,48.15,22623,46.1038818851273,46.8843548737314,45.8324004313196,46.469363671679,23441.195745572,0.0,1.0
2022-02-23,46.92,48.23,46.83,48.05,49995,45.2822958146455,46.5465713371772,45.1954371909601,46.3728540898064,51803.1464129369,0.0,1.0
2022-02-24,47.78,47.87,45.4,45.4,16830,46.1122782187503,46.1991368424356,43.8153501701813,43.8153501701813,17438.6829508896,0.0,1.0
2022-02-25,48.9382,48.9525,47.8939,48.03,15516,47.2300521959992,47.243853066207,46.2222026325032,46.3535521734319,16077.1601108737,0.0,1.0
2022-02-28,48.7034,49.0,48.175,48.33,18358,47.0034476977623,47.2896951175965,46.4934910671472,46.6430809190498,19021.945431517,0.0,1.0
2022-03-01,47.9054,49.0586,47.66,48.69,42940,46.2333012344185,47.3462497325739,45.9964667205031,46.9905154137913,44492.9914385741,0.0,1.0
2022-03-02,49.0996,49.22,48.305,48.305,15860,47.3858186611417,47.5020161977164,46.6189535235816,46.6189535235816,16433.6014023238,0.0,1.0
2022-03-03,48.6445,49.44,48.54,49.44,10985,46.9466035540393,47.7143372778362,46.8457510409824,47.7143372778362,11382.2894958718,0.0,1.0
2022-03-04,48.1979,48.26,47.719,48.26,14645,46.515591761396,46.575524211739,46.0534073738079,46.575524211739,15174.6590502542,0.0,1.0
2022-03-07,46.49,48.25,46.49,48.25,45041,44.8673046125931,46.5658732535517,44.8673046125931,46.5658732535517,46669.9773494368,0.0,1.0
2022-03-08,46.2709,47.24,46.04,46.44,22243,44.6558521187102,45.591126476638,44.4330114941662,44.8190498216568,23047.4524585049,0.0,1.0
2022-03-09,47.6151,47.87,47.15,47.17,19682,45.9531339182423,46.1991368424356,45.5042678529526,45.5235697693271,20393.8299369822,0.0,1.0
2022-03-10,47.45,47.54,46.83,46.99,39121,45.7937965985705,45.8806552222559,45.1954371909601,45.3498525219564,40535.8714035505,0.0,1.0
2022-03-11,46.81,47.84,46.79,47.84,19348,45.1761352745856,46.1701839678738,45.1568333582111,46.1701839678738,20047.7503109812,0.0,1.0
2022-03-14,46.41,47.12,46.32,46.82,21781,44.790096947095,45.4753149783908,44.7032383234096,45.1857862327728,22568.743514755,0.0,1.0
2022-03-15,47.59,47.59,46.64,46.64,9620,45.9289100131922,45.9289100131922,45.0120689854021,45.0120689854021,9967.92216206527,0.0,1.0
2022-03-16,48.96,48.96,47.9699,48.14,17588,47.2510912848475,47.2510912848475,46.2955499147264,46.4597127134918,18224.0971919339,0.0,1.0
2022-03-17,49.58,49.6,48.94,48.94,13406,47.8494506924579,47.8687526088324,47.2317893684729,47.2317893684729,13890.8487011067,0.0,1.0
2022-03-18,50.17,50.25,49.37,49.37,5508,48.5327385321162,48.6101277902898,47.7588459503802,47.7588459503802,5693.81346196107,0.118,1.0
2022-03-21,50.02,50.25,49.66,50.25,11432,48.3876336730407,48.6101277902898,48.0393820112595,48.6101277902898,11817.6607656389,0.0,1.0
2022-03-22,50.72,50.72,50.24,50.38,77985,49.0647896820597,49.0647896820597,48.6004541330181,48.7358853348219,80615.8392939422,0.0,1.0
2022-03-23,50.11,50.6625,50.06,50.32,6855,48.474696588486,49.0091661527474,48.4263283021275,48.6778433911917,7086.25477155831,0.0,1.0
2022-03-24,50.82,50.82,50.21,50.29,7818,49.1615262547767,49.1615262547767,48.571433161203,48.6488224193766,8081.74176572469,0.0,1.0
2022-03-25,50.95,50.99,50.685,50.9,14784,49.2872837993088,49.3259784283956,49.0309318816087,49.2389155129503,15282.7411440872,0.0,1.0
2022-03-28,51.47,51.47,50.8,50.9,15628,49.7903139774371,49.7903139774371,49.1421789402333,49.2389155129503,16155.2136498779,0.0,1.0
2022-03-29,52.25,52.3496,51.8829,51.92,10311,50.5448592446297,50.6412088710558,50.1897392861856,50.2256285546636,10658.8436104358,0.0,1.0
2022-03-30,51.77,52.14,51.59,52.08,9723,50.0805236955881,50.438449014641,49.9063978646975,50.3804070710108,10051.0073149324,0.0,1.0
2022-03-31,51.05,51.7938,51.05,51.7499,15957,49.3840203720258,50.1035469998948,49.3840203720258,50.061079644472,16495.3125295048,0.0,1.0
2022-04-01,51.07,51.15,50.689,51.11,32413,49.4033676865692,49.4807569447428,49.0348013445174,49.442062315656,33506.4589220305,0.0,1.0
2022-04-04,51.5054,51.54,51.23,51.3337,14437,49.824558724179,49.858029578339,49.5581462029163,49.6584620288239,14924.0350309245,0.0,1.0
2022-04-05,50.6707,51.63,50.6423,51.5,15303,49.0170985517102,49.9450924937843,48.9896253650586,49.8193349492522,15819.2497110367,0.0,1.0
2022-04-06,50.1663,50.28,49.68,50.2,13454,48.5291592789257,48.6391487621049,48.0587293258029,48.5617595039313,13907.8733328294,0.0,1.0
2022-04-07,50.3,50.57,49.7098,50.18,20224,48.6584960766483,48.9196848229842,48.0875568244726,48.5424121893879,20906.2606126908,0.0,1.0
2022-04-08,50.17,50.61,50.13,50.3,12240,48.5327385321162,48.958379452071,48.4940439030294,48.6584960766483,12652.9188043579,0.0,1.0
2022-04-11,49.29,50.11,49.2,49.88,12963,47.6814566922067,48.474696588486,47.5943937767614,48.2522024712369,13400.30935138,0.0,1.0
2022-04-12,49.08,49.9317,48.95,49.76,11553,47.478309889501,48.3022152793316,47.3525523449689,48.1361185839765,11942.7427244074,0.0,1.0
2022-04-13,49.71,49.77,49.03,49.03,7414,48.087750297618,48.1457922412482,47.4299416031425,47.4299416031425,7664.11274636518,0.0,1.0
2022-04-14,49.02,49.81,49.0,49.81,7843,47.4202679458708,48.184486870335,47.4009206313274,48.184486870335,8107.58514563556,0.0,1.0
2022-04-18,48.8986,49.14,48.73,48.88,11513,47.3028297465923,47.5363518331312,47.1397318849915,47.284836744067,11901.3933165501,0.0,1.0
2022-04-19,49.8832,49.96,48.88,48.88,9238,48.2552980415639,48.3295917294105,47.284836744067,47.284836744067,9549.64574466164,0.0,1.0
2022-04-20,50.0349,50.34,49.92,50.15,23847,48.4020474223755,48.6971907057351,48.2908971003237,48.5133912175728,24651.4832293729,0.0,1.0
2022-04-21,48.9612,50.57,48.95,50.57,8358,47.3633868411132,48.9196848229842,47.3525523449689,48.9196848229842,8639.95877179931,0.0,1.0
2022-04-22,47.5037,48.76,47.5,48.76,10810,45.953451293763,47.1687528568066,45.9498720405725,47.1687528568066,11174.6774734566,0.0,1.0
2022-04-25,47.68,47.7632,46.7478,47.06,14537,46.123997871463,46.2044826999636,45.2222195405952,45.5242311206177,15027.4085505679,0.0,1.0
2022-04-26,46.3518,47.6,46.31,47.6,82355,44.8391427126359,46.0466086132895,44.7987068252402,46.0466086132895,85133.262102361,0.0,1.0
2022-04-27,46.36,46.96,46.32,46.48,31083,44.8470751115987,45.4274945479007,44.8083804825119,44.9631589988591,32131.5911107727,0.0,1.0
2022-04-28,47.69,47.8277,46.3317,46.99,25357,46.1336715287347,46.266877789366,44.8196986615198,45.4565155197158,26212.4233759889,0.0,1.0
2022-04-29,45.85,47.5,45.7823,47.45,15130,44.353718590742,45.9498720405725,44.2882279310126,45.901503754214,15640.4135220536,0.0,1.0
2022-05-02,46.12,46.24,45.11,45.8,19878,44.6149073370779,44.7309912243383,43.6378679526363,44.3053503043835,20548.5882347244,0.0,1.0
2022-05-03,46.4205,46.62,46.19,46.39,12594,44.9056007380925,45.0985902006629,44.6826229379798,44.8760960834138,13018.8610638957,0.0,1.0
2022-05-04,47.8561,47.955,46.11,46.4901,18593,46.2943509760177,46.3900234464348,44.6052336798062,44.9729293927035,19220.2385073061,0.0,1.0
2022-05-05,46.04,47.41,45.7,47.41,9563,44.5375180789043,45.8628091251271,44.2086137316666,45.8628091251271,9885.60968350286,0.0,1.0
2022-05-06,45.679,46.02,45.16,45.79,28417,44.188299051396,44.5181707643609,43.6862362389948,44.2956766471118,29375.6530770784,0.0,1.0
2022-05-09,43.8275,44.905,43.7,44.88,19886,42.3972214075408,43.4395579785664,42.2738822773267,43.4153738353872,20556.8581162959,0.0,1.0
2022-05-10,43.951,44.6585,43.53,44.63,20796,42.5166910748463,43.201102326819,42.1094301037078,43.1735324035947,21497.5571450513,0.0,1.0
2022-05-11,43.0924,44.5395,43.0924,44.15,27508,41.6861108614982,43.0859858052858,41.6861108614982,42.7091968545531,28435.9877835194,0.0,1.0
2022-05-12,43.16,43.47,42.28,42.7549,39727,41.7515047846549,42.0513881600776,40.9002229447453,41.3596249285783,41067.1981487522,0.0,1.0
2022-05-13,44.31,44.518,43.69,43.69,21274,42.8639753709003,43.0651874421517,42.264208620055,42.264208620055,21991.682568947,0.0,1.0
2022-05-16,43.9867,44.32,43.98,44.1,13982,42.5512260313063,42.873649028172,42.5447446809342,42.6608285681946,14453.6855165468,0.0,1.0
2022-05-17,44.8811,44.9149,44.55,44.571,6615,43.4164379376871,43.4491348992654,43.0961431454211,43.1164578256917,6838.15832441403,0.0,1.0
2022-05-18,42.7789,44.1077,42.71,44.07,9417,41.3828417060304,42.6682772842938,41.3161902074284,42.6318075963795,9734.68434482342,0.0,1.0
2022-05-19,42.7905,43.2,42.7123,42.81,10487,41.3940631484656,41.7901994137417,41.3184151486009,41.4129267801454,10840.7810050083,0.0,1.0
2022-05-20,42.7181,43.23,41.68,43.23,53862,41.3240258698185,41.8192203855568,40.3198035084434,41.8192203855568,55679.0451503535,0.0,1.0
2022-05-23,43.4481,43.6,42.88,43.14,21457,42.0302028506525,42.1771457046097,41.4806423810473,41.7321574701115,22180.8561098945,0.0,1.0
2022-05-24,43.0672,43.1927,42.43,42.97,12684,41.6617332451735,41.7831376439333,41.0453278038208,41.5677052964926,13111.8972315748,0.0,1.0
2022-05-25,43.6036,43.695,43.2356,43.29,10233,42.1806282212275,42.2690454486908,41.8246376336289,41.877262329187,10578.2122651139,0.0,1.0
2022-05-26,44.5819,44.7054,44.19,44.19,7515,43.1270021121178,43.2464717794233,42.7478914836399,42.7478914836399,7768.52000120506,0.0,1.0
2022-05-27,45.7605,45.7605,44.94,44.94,8113,44.2671393581603,44.2671393581603,43.4734157790174,43.4734157790174,8386.69364867287,0.0,1.0
2022-05-31,45.4056,45.78,45.21,45.75,13098,43.9238212615877,44.2860029898401,43.7346045253533,44.256982018025,13539.8636028987,0.0,1.0
2022-06-01,45.1265,45.73,44.8097,45.73,19139,43.6538294871346,44.2376347034816,43.3473680247671,44.2376347034816,19784.6579245593,0.0,1.0
2022-06-02,45.9579,45.9579,45.08,45.2,6506,44.4580973527037,44.4580973527037,43.6088469808212,43.7249308680816,6725.48118800267,0.0,1.0
2022-06-03,45.3892,45.5906,45.2654,45.5055,7543,43.9079564636621,44.1027839211142,43.7881965866385,44.020461097732,7797.46458670522,0.0,1.0
2022-06-06,45.52,45.915,45.43,45.83,9066,44.034487900776,44.4165973630081,43.9474249853307,44.3343712761986,9371.84329087491,0.0,1.0
2022-06-07,46.01,46.01,45.16,45.16,4499,44.5084971070892,44.5084971070892,43.6862362389948,43.6862362389948,4650.77464875869,0.0,1.0
2022-06-08,45.408,45.82,45.408,45.8,3342,43.9261429393329,44.3246976189269,43.9261429393329,44.3053503043835,3454.74302648401,0.0,1.0
2022-06-09,44.3499,45.375,44.3499,45.19,152718,42.9025732634144,43.8942198703363,42.9025732634144,43.7152572108099,157869.97172908,0.0,1.0
2022-06-10,43.06,43.64,43.01,43.64,59963,41.6547682119379,42.2158403336965,41.6063999255794,42.2158403336965,61985.8635838002,0.0,1.0
2022-06-13,41.43,42.005,41.2504,42.005,37887,40.0779620766509,40.6341973697736,39.9042231920512,40.6341973697736,39165.1253873128,0.0,1.0
2022-06-14,41.22,41.53,41.07,41.47,22480,39.8748152739452,40.1746986493679,39.7297104148697,40.1166567057377,23238.3672158469,0.0,1.0
2022-06-15,41.8892,42.3,41.28,41.835,34759,40.5221764185673,40.9195702592887,39.9328572175754,40.4697451961547,35931.6016928658,0.0,1.0
2022-06-16,40.38,40.84,40.11,40.84,8708,39.0622280631224,39.5072162976206,38.8010393167866,39.5072162976206,9001.76609055139,0.0,1.0
2022-06-17,40.3571,40.7141,40.02,40.36,9436,39.1435835207774,39.4898487211243,38.816619938041,39.1463963193237,9728.5317630121,0.107,1.0
2022-06-21,41.4168,41.57,40.9,40.9,21260,40.171418906793,40.3200122644768,39.6701588072432,39.6701588072432,21919.0955152222,0.0,1.0
2022-06-22,41.29,41.72,41.27,41.41,8134,40.0484317151852,40.4655018444545,40.0290331045215,40.1648233791673,8386.16758799707,0.0,1.0
2022-06-23,41.63,41.66,41.1702,41.385,9998,40.3782080964679,40.4073060124634,39.9322340373097,40.1405751158377,10307.9547018435,0.0,1.0
2022-06-24,42.7767,42.7767,41.98,41.98,10954,41.4904274388705,41.4904274388705,40.7176837830824,40.7176837830824,11293.5922988591,0.0,1.0
2022-06-27,42.8038,43.13,42.695,42.7976,12338,41.5167125563198,41.8331038962445,41.4111841143093,41.510698987014,12720.4986108566,0.0,1.0
2022-06-28,42.0115,43.22,41.99,43.22,20651,40.7482365948777,41.9203976442311,40.7273830884143,41.9203976442311,21291.2154978765,0.0,1.0
2022-06-29,41.9499,42.05,41.8063,42.05,5745,40.6884888740336,40.7855789204053,40.5492068494683,40.7855789204053,5923.10459712849,0.0,1.0
2022-06-30,41.72,41.933,41.14,41.16,19666,40.4655018444545,40.6720970480228,39.9029421352075,39.9223407458712,20275.6788524158,0.0,1.0
2022-07-01,41.9999,42.0052,41.335,41.63,6370,40.7369854006928,40.7421260325187,40.0920785891785,40.3782080964679,6567.48064120253,0.0,1.0
2022-07-05,41.9626,41.99,41.069,41.4,13181,40.700806991805,40.7273830884143,39.8340770673514,40.1551240738355,13589.6330191037,0.0,1.0
2022-07-06,42.158,42.27,41.73,42.09,10672,40.8903314179893,40.9989636377059,40.4752011497863,40.8243761417327,11002.8498277729,0.0,1.0
2022-07-07,42.895,42.95,42.6899,42.6899,8715,41.6051702209462,41.6585164002713,41.4062374685901,41.4062374685901,8985.17955856829,0.0,1.0
2022-07-08,42.96,43.16,42.66,42.76,21602,41.6682157056032,41.8622018122401,41.3772365456478,41.4742295989663,22271.6980865395,0.0,1.0
2022-07-11,42.4562,42.7813,42.4562,42.51,7999,41.1795647029849,41.4948891193231,41.1795647029849,41.2317469656702,8246.98236247708,0.0,1.0
2022-07-12,42.0462,42.715,41.9937,42.715,6313,40.7818931843792,41.430582724973,40.7309718313871,41.430582724973,6508.71354598298,0.0,1.0
2022-07-13,41.89,42.1742,41.4,41.4,5001,40.6303900350958,40.9060442926269,40.1551240738355,40.1551240738355,5156.03935426277,0.0,1.0
2022-07-14,41.79,41.8862,41.125,41.31,7506,40.5333969817774,40.6267042990697,39.8883931772097,40.0678303258489,7738.69853891149,0.0,1.0
2022-07-15,42.4816,42.5085,42.1307,42.1307,7103,41.2042009385277,41.2302920698704,40.8638523144333,40.8638523144333,7323.20486569256,0.0,1.0
2022-07-18,42.25,42.9414,42.11,42.9414,4449,40.9795650270422,41.650174997686,40.8437747523964,41.650174997686,4586.92643213659,0.0,1.0
2022-07-19,43.3963,43.4,42.71,42.71,7330,42.0913963972315,42.0949851402043,41.4257330723071,41.4257330723071,7557.24224490025,0.0,1.0
2022-07-20,43.7007,43.7932,43.35,43.35,12358,42.3866432515329,42.4763618258525,42.0464886135451,42.0464886135451,12741.118644267,0.0,1.0
2022-07-21,44.0293,44.0293,43.27,43.67,71502,42.7053624247373,42.7053624247373,41.9688941708904,42.3568663841641,73718.6814454102,0.0,1.0
2022-07-22,43.5619,44.173,43.41,44.07,5532,42.2520168935269,42.8447414423559,42.1046844455362,42.7448385974379,5703.50124130806,0.0,1.0
2022-07-25,43.7241,43.76,43.55,43.76,4079,42.4093396260094,42.4441601321507,42.240474720182,42.4441601321507,4205.45581404476,0.0,1.0
2022-07-26,43.18,43.59,43.08,43.59,15339,41.8816004229038,42.2792719415094,41.7846073695853,42.2792719415094,15814.5346240825,0.0,1.0
2022-07-27,44.3768,44.41,43.535,43.535,5740,43.0424132850189,43.0746149787206,42.2259257621842,42.2259257621842,5917.9495887759,0.0,1.0
2022-07-28,44.9686,45.05,44.08,44.12,18608,43.6164181745574,43.6953705199586,42.7545379027697,42.7933351240971,19184.8790850073,0.0,1.0
2022-07-29,45.7982,45.87,45.33,45.39,7066,44.4210725448872,44.4907135571699,43.9669510692503,44.0251469012413,7285.05780388337,0.0,1.0
2022-08-01,45.56,45.93,45.445,45.7834,14277,44.1900350918827,44.5489093891609,44.0784930805665,44.4067175729961,14719.6108499919,0.0,1.0
2022-08-02,45.4331,45.96,45.23,45.415,10232,44.0669509072216,44.5780073051565,43.8699580159318,44.049395164571,10549.2090927448,0.0,1.0
2022-08-03,46.1897,46.26,45.6754,45.84,4522,44.8008003486289,44.8689864651118,44.3019650754122,44.4616156411743,4662.18955408444,0.0,1.0
2022-08-04,46.0533,46.19,45.9047,46.14,27939,44.6685018239026,44.8010913277889,44.5243701466714,44.7525948011297,28805.155672615,0.0,1.0
2022-08-05,46.13,46.13,45.67,45.67,8881,44.7428954957978,44.7428954957978,44.296727450533,44.296727450533,9156.32583587436,0.0,1.0
2022-08-08,46.075,46.51,45.99,46.39,12579,44.6895493164727,45.1114690984079,44.607105221152,44.9950774344258,12968.9700134516,0.0,1.0
2022-08-09,45.9657,46.13,45.88,46.07,3233,44.5835359091956,44.7428954957978,44.5004128625017,44.6846996638068,3333.22840078615,0.0,1.0
2022-08-10,46.9899,46.99,46.54,46.65,41363,45.5769387612831,45.5770357543364,45.1405670144034,45.2472593730537,42645.3220976547,0.0,1.0
2022-08-11,46.9518,47.56,46.9267,47.3792,34190,45.5399844079688,46.1298961582516,45.5156391515859,45.9545327178518,35249.9471150258,0.0,1.0
2022-08-12,47.6904,47.6904,47.1757,47.18,6678,46.2563750997788,46.2563750997788,45.7571518543488,45.7613225556415,6885.02915572221,0.0,1.0
2022-08-15,47.8864,47.8864,47.51,47.5759,4628,46.446481484283,46.446481484283,46.0813996315923,46.1453180537292,4771.47573115938,0.0,1.0
2022-08-16,48.0419,48.22,47.73,47.8354,5231,46.5973056821931,46.7700503101533,46.2947843488929,46.3970150270906,5393.16973848202,0.0,1.0
2022-08-17,47.6,47.8572,47.55,47.69,6140,46.1686933795789,46.418159512714,46.1201968529197,46.2559871275655,6330.35025698329,0.0,1.0
2022-08-18,47.8309,47.85,47.62,47.62,2916,46.3926503396912,46.4111760128751,46.1880919902426,46.1880919902426,3006.4008712318,0.0,1.0
2022-08-19,47.2358,47.4,47.2358,47.4,5668,45.8154446793932,45.9747072729421,45.8154446793932,45.9747072729421,5843.71746849857,0.0,1.0
2022-08-22,46.3772,46.74,46.31,46.74,17537,44.982662323601,45.3345531210403,44.917482991771,45.3345531210403,18080.6762958821,0.0,1.0
2022-08-23,46.33,46.63,46.3226,46.63,6533,44.9368816024347,45.22786076239,44.9297041164891,45.22786076239,6735.53391349704,0.0,1.0
2022-08-24,46.4892,46.545,46.3646,46.37,3686,45.0912945433177,45.1454166670694,44.9704411988829,44.9756788237621,3800.272157531,0.0,1.0
2022-08-25,47.04,47.04,46.59,46.59,4534,45.6255322809957,45.6255322809957,45.1890635410627,45.1890635410627,4674.56157413065,0.0,1.0
2022-08-26,45.7578,46.86,45.7578,46.86,80053,44.3818873513466,45.4509447850225,44.3818873513466,45.4509447850225,82534.7767300135,0.0,1.0
2022-08-29,45.42,45.745,45.26,45.4665,6502,44.0542448172369,44.3694722405218,43.8990559319274,44.09934658703,6703.57286171096,0.0,1.0
2022-08-30,44.8862,45.33,44.8196,45.33,4461,43.536495898623,43.9669510692503,43.4718985251129,43.9669510692503,4599.29845218281,0.0,1.0
2022-08-31,44.5788,44.94,44.5788,44.94,3079,43.2383392527221,43.5886781613084,43.2383392527221,43.5886781613084,3174.45414352631,0.0,1.0
2022-09-01,44.64,44.64,44.1298,44.27,12414,43.297699001353,43.297699001353,42.8028404433223,42.9388247040748,12798.854737816,0.0,1.0
2022-09-02,44.2532,45.17,44.2532,45.02,4965,42.9225298711173,43.8117621839408,42.9225298711173,43.6662726039631,5118.9232941241,0.0,1.0
2022-09-06,44.07,44.36,43.9645,44.33,11866,42.7448385974379,43.0261184520614,42.6425109261869,42.9970205360658,12233.8658223719,0.0,1.0
2022-09-07,44.7482,44.775,44.2335,44.2335,2228,43.4026454850436,43.4286396233329,42.9034222396136,42.9034222396136,2297.07172191511,0.0,1.0
2022-09-08,44.9442,45.01,44.47,44.7192,195071,43.5927518695477,43.6565732986313,43.1328108107117,43.3745174995812,201118.526869705,0.0,1.0
2022-09-09,45.5861,45.6364,45.28,45.28,11322,44.2153502787988,44.264137784618,43.9184545425911,43.9184545425911,11673.0009136099,0.0,1.0
2022-09-12,45.961,46.05,45.83,46.05,3117,44.5789772356897,44.6653010531431,44.4519163358425,44.6653010531431,3213.63220700601,0.0,1.0
2022-09-13,44.3811,45.14,44.3811,45.14,8068,43.0465839863116,43.7826642679452,43.0465839863116,43.7826642679452,8318.12147774285,0.0,1.0
2022-09-14,44.46,44.5498,44.16,44.36,13838,43.1231115053798,43.2102112672598,42.8321323454245,43.0261184520614,14267.0011166343,0.0,1.0
2022-09-15,44.0323,44.51,43.945,44.51,6519,42.7082722163368,43.171608032039,42.6235972807898,43.171608032039,6721.09989010978,0.0,1.0
2022-09-16,43.6325,43.64,43.3,43.37,46692,42.4708332218133,42.4781335426559,42.1471856644592,42.2153219923232,47969.1245839188,0.155,1.0
2022-09-19,43.8954,43.8954,43.57,43.76,6127,42.7267338017483,42.7267338017483,42.4099972147918,42.594938676137,6294.58636009746,0.0,1.0
2022-09-20,43.53,43.69,43.34,43.59,6883,42.3710621702981,42.526802348273,42.1861207089529,42.4294647370387,7071.2645530522,0.0,1.0
2022-09-21,42.89,43.91,42.89,43.7925,148469,41.7481014583985,42.7409450929885,41.7481014583985,42.6265733997882,152529.939986504,0.0,1.0
2022-09-22,42.7537,42.92,42.66,42.77,14357,41.6154302942861,41.7773027417688,41.5242249525596,41.6312963249173,14749.6942013904,0.0,1.0
2022-09-23,41.99,42.2,41.7,42.2,23745,40.8720629572896,41.0764719408817,40.5897838847101,41.0764719408817,24394.4757826855,0.0,1.0
2022-09-26,41.69,42.1,41.46,41.7,10977,40.5800501235867,40.9791343296474,40.3561736177478,40.5897838847101,11277.2440794499,0.0,1.0
2022-09-27,41.6065,42.15,41.39,41.99,143903,40.498773218206,41.0278031352645,40.2880372898837,40.8720629572896,147839.050265563,0.0,1.0
2022-09-28,42.31,42.4,41.48,41.62,16347,41.1835433132395,41.2711471633503,40.3756411399946,40.5119137957227,16794.1248944856,0.0,1.0
2022-09-29,41.59,41.6716,41.26,41.6716,13322,40.4827125123524,40.5621400031196,40.1614983952791,40.5621400031196,13686.3847705595,0.0,1.0
2022-09-30,41.12,41.8729,41.09,41.45,17524,40.0252257395511,40.7580806145343,39.9960244561808,40.3464398566243,18003.3183245223,0.0,1.0
2022-10-03,42.076,42.26,41.42,41.42,28553,40.9557733029512,41.1348745076223,40.317238573254,40.317238573254,29333.9847135405,0.0,1.0
2022-10-04,43.18,43.18,42.67,42.67,9857,42.030380530978,42.030380530978,41.533958713683,41.533958713683,10126.609719517,0.0,1.0
2022-10-05,43.12,43.295,42.57,42.72,5148,41.9719779642374,42.1423187838975,41.4366211024487,41.5826275193001,5288.80864726322,0.0,1.0
2022-10-06,42.7678,43.1448,42.745,43.1448,31931,41.6291548974702,41.9961176918235,41.6069619221087,41.9961176918235,32804.3801312668,0.0,1.0
2022-10-07,41.78,42.34,41.535,42.34,10635,40.6676539736976,41.2127445966098,40.4291768261735,41.2127445966098,10925.8896588276,0.0,1.0
2022-10-10,41.6353,41.905,41.3919,41.81,21516,40.5268064502415,40.7893259877405,40.2898867044972,40.6968552570679,22104.5079359976,0.0,1.0
2022-10-11,41.4498,41.91,41.2452,41.38,37961,40.3462451814019,40.7941928683022,40.1470924288164,40.2783035287603,38999.3133369772,0.0,1.0
2022-10-12,41.25,41.58,41.2,41.58,9045,40.1517646341557,40.4729787512289,40.1030958285385,40.4729787512289,9292.39980856561,0.0,1.0
2022-10-13,42.14,42.3015,40.5638,40.5638,19265,41.0180693741411,41.1752696162845,39.4838339458658,39.4838339458658,19791.9383429537,0.0,1.0
2022-10-14,41.32,42.6,41.24,42.6,13783,40.2199009620197,41.465822385819,40.1420308730323,41.465822385819,14159.9940919248,0.0,1.0
2022-10-17,42.2,42.32,41.96,41.96,6289,41.0764719408817,41.1932770743629,40.8428616739193,40.8428616739193,6461.0174014449,0.0,1.0
2022-10-18,42.78,42.9817,42.4657,42.9817,30031,41.6410300860407,41.8373600479004,41.3350979739313,41.8373600479004,30852.4111278092,0.0,1.0
2022-10-19,42.57,42.77,42.34,42.68,15394,41.4366211024487,41.6312963249173,41.2127445966098,41.5436924748064,15815.0583364355,0.0,1.0
2022-10-20,42.27,42.82,42.2114,42.5418,6024,41.1446082687457,41.6799651305345,41.0875684285624,41.4091718960806,6188.76909306792,0.0,1.0
2022-10-21,43.23,43.25,42.15,42.15,44409,42.0790493365952,42.098516858842,41.0278031352645,41.0278031352645,45623.6797234483,0.0,1.0
2022-10-24,43.84,43.8748,43.2978,43.48,20132,42.6728087651245,42.706682253834,42.145044237012,42.322393364681,20682.6526197947,0.0,1.0
2022-10-25,44.28,44.29,43.7596,43.79,71103,43.1010942545555,43.1108280156789,42.5945493256921,42.6241399595073,73047.8168699216,0.0,1.0
2022-10-26,44.0,44.45,44.0,44.02,11088,42.8285489430994,43.2665681936538,42.8285489430994,42.8480164653463,11391.2801633362,0.0,1.0
2022-10-27,43.9,44.27,43.9,44.27,13447,42.7312113318651,43.0913604934321,42.7312113318651,43.0913604934321,13814.8037839449,0.0,1.0
2022-10-28,44.9048,44.9048,44.13,44.13,4197,43.7092596495475,43.7092596495475,42.955087837704,42.955087837704,4311.7967934273,0.0,1.0
2022-10-31,44.61,44.833,44.5668,44.62,12818,43.4223083716287,43.6393712446813,43.3802585235755,43.4320421327522,13168.5993085897,0.0,1.0
2022-11-01,44.42,44.925,44.28,44.925,95581,43.2373669102835,43.7289218470168,43.1010942545555,43.7289218470168,98195.341747099,0.0,1.0
2022-11-02,43.26,44.46,43.25,44.18,16311,42.1082506199655,43.2763019547773,42.098516858842,43.0037566433212,16757.1402186306,0.0,1.0
2022-11-03,42.7764,43.0435,42.61,42.7417,5127,41.6375259320363,41.8975146916432,41.4755561469424,41.603749780938,5267.23425301447,0.0,1.0
2022-11-04,43.08,43.31,42.55,43.31,4309,41.9330429197437,42.1569194255826,41.4171535802018,42.1569194255826,4426.86022942059,0.0,1.0
2022-11-07,43.4497,43.5,43.18,43.18,5511,42.292900068477,42.3418608869278,42.030380530978,42.030380530978,5661.73746213433,0.0,1.0
2022-11-08,43.74,43.98,43.5316,43.58,14644,42.5754711538902,42.8090814208525,42.3726195720779,42.4197309759153,15044.5442561233,0.0,1.0
2022-11-09,42.8706,43.62,42.82,43.62,8007,41.729217961819,42.458666020409,41.6799651305345,42.458666020409,8226.00832141348,0.0,1.0
2022-11-10,44.52,44.52,44.0,44.04,6493,43.3347045215179,43.3347045215179,42.8285489430994,42.8674839875931,6670.59723128983,0.0,1.0
2022-11-11,44.4,44.62,44.088,44.62,4671,43.2178993880367,43.4320421327522,42.9142060409856,43.4320421327522,4798.76169218463,0.0,1.0
2022-11-14,44.1987,44.7021,44.1987,44.31,6811,43.021958776622,43.5119563115755,43.021958776622,43.1302955379258,6997.29520134222,0.0,1.0
2022-11-15,44.3889,44.79,44.15,44.79,8728,43.2070949131897,43.5975160718505,42.9745553599509,43.5975160718505,8966.7291906203,0.0,1.0
2022-11-16,44.2615,44.3645,44.19,44.19,8036,43.0830867964771,43.1833445360485,43.0134904044446,43.0134904044446,8255.80153251889,0.0,1.0
2022-11-17,44.2745,44.36,43.8,43.95,37448,43.0957406859376,43.1789643435429,42.6338737206308,42.7798801374823,38472.2817060437,0.0,1.0
2022-11-18,44.62,44.67,44.41,44.57,13561,43.4320421327522,43.4807109383693,43.2276331491601,43.383373327135,13931.9219241524,0.0,1.0
2022-11-21,44.5437,44.64,44.37,44.55,21582,43.3577735353804,43.451509654999,43.1886981046664,43.3639058048881,22172.313175065,0.0,1.0
2022-11-22,45.05,45.05,44.77,44.78,7309,43.8505938610597,43.8505938610597,43.5780485496037,43.5877823107271,7508.91655066956,0.0,1.0
2022-11-23,45.17,45.3199,45.04,45.18,25653,43.9673989945409,44.1133080737811,43.8408600999363,43.9771327556643,26354.6636029999,0.0,1.0
2022-11-25,45.34,45.36,45.2534,45.255,14507,44.1328729336393,44.1523404558861,44.0485785623103,44.0501359640901,14903.7970174529,0.0,1.0
2022-11-28,44.7847,45.125,44.73,45.125,7036,43.5923571784551,43.9235970694855,43.5391135051099,43.9235970694855,7228.44942543589,0.0,1.0
2022-11-29,44.63,44.86,44.49,44.78,9645,43.4417758938756,43.6656523997145,43.3055032381476,43.5877823107271,9908.81107281541,0.0,1.0
2022-11-30,45.72,45.72,44.47,44.75,29099,44.5027558563297,44.5027558563297,43.2860357159007,43.5585810273568,29894.9189640078,0.0,1.0
2022-12-01,45.66,45.89,45.46,45.89,10549,44.4443532895891,44.668229795428,44.2496780671204,44.668229795428,10837.5373776184,0.0,1.0
2022-12-02,45.7337,45.7337,45.4,45.42,73384,44.5160911090688,44.5160911090688,44.1912755003798,44.2107430226267,75391.2070261778,0.0,1.0
2022-12-05,44.99,45.4,44.88,45.38,8678,43.7921912943191,44.1912755003798,43.6851199219614,44.171807978133,8915.36158526617,0.0,1.0
2022-12-06,44.4865,45.003,44.305,44.94,12972,43.3020964217544,43.8048451837796,43.1254286573641,43.743522488702,13326.8115330805,0.0,1.0
2022-12-07,44.38,44.585,44.27,44.55,18297,43.1984318657898,43.3979739688202,43.0913604934321,43.3639058048881,18797.4615032974,0.0,1.0
2022-12-08,44.5685,44.75,44.43,44.67,9034,43.3819132629665,43.5585810273568,43.247100671407,43.4807109383693,9281.0989353877,0.0,1.0
2022-12-09,44.1968,44.62,44.1968,44.62,5881,43.0201093620085,43.4320421327522,43.0201093620085,43.4320421327522,6041.85774175505,0.0,1.0
2022-12-12,44.6746,44.6746,44.23,44.34,10451,43.4851884684861,43.4851884684861,43.0524254489383,43.1594968212961,10736.8568711243,0.0,1.0
2022-12-13,44.7,45.72,44.61,45.72,8127,43.5099122217396,44.5027558563297,43.4223083716287,44.5027558563297,8349.29057426344,0.0,1.0
2022-12-14,44.6074,45.1299,44.22,44.8,10584,43.4197775937366,43.928366612436,43.0426916878149,43.6072498329739,10873.4947013663,0.0,1.0
2022-12-15,43.53,43.665,43.39,43.665,21249,42.3710621702981,42.5024679454644,42.2347895145701,42.5024679454644,21830.2049234064,0.0,1.0
2022-12-16,43.05,43.21,42.8,43.17,73458,42.0284337787533,42.1846370169554,41.7843662190625,42.1455862074049,75243.5105397307,0.128,1.0
2022-12-19,42.73,43.1392,42.55,43.0083,25727,41.7160273023491,42.115517084051,41.5402986593717,41.9877233097969,26352.3346082885,0.0,1.0
2022-12-20,42.8,43.025,42.63,42.7,24491,41.7843662190625,42.0040270227842,41.6184002784728,41.6867391951862,25086.2917126596,0.0,1.0
2022-12-21,43.3598,43.4988,42.995,42.995,11008,42.3308822987221,42.4665838619102,41.9747389156213,41.9747389156213,11275.5665008761,0.0,1.0
2022-12-22,42.79,43.06,42.33,43.06,8235,41.7746035166749,42.038196481141,41.3255192068439,42.038196481141,8435.16443810997,0.0,1.0
2022-12-23,43.0339,43.0553,42.595,42.6477,63358,42.0127158279092,42.0336080110188,41.5842308201161,41.6356802616989,64898.014386129,0.0,1.0
2022-12-27,42.95,43.13,42.88,43.13,9749,41.930806754877,42.1065353978544,41.8624678381636,42.1065353978544,9985.96455460038,0.0,1.0
2022-12-28,42.46,43.06,42.4101,43.06,14054,41.4524343378831,42.038196481141,41.4037184529688,42.038196481141,14395.6042517544,0.0,1.0
2022-12-29,42.9685,43.04,42.63,42.63,8167,41.9488677542941,42.0186710763657,41.6184002784728,41.6184002784728,8365.51159271939,0.0,1.0
2022-12-30,42.82,42.83,42.47,42.7,7174,41.8038916238378,41.8136543262254,41.4621970402707,41.6867391951862,7348.37518870686,0.0,1.0
2023-01-03,42.51,43.02,42.21,43.02,24023,41.5012478498212,41.9991456715904,41.2083667781923,41.9991456715904,24606.9162473244,0.0,1.0
2023-01-04,42.4378,42.7313,42.2587,42.53,10577,41.4307611385825,41.7172964536595,41.25591113882,41.5207732545965,10834.0903778858,0.0,1.0
2023-01-05,42.1043,42.38,42.1043,42.2,7087,41.105175013955,41.374332718782,41.105175013955,41.1986040758047,7259.2605188689,0.0,1.0
2023-01-06,42.969,43.042,42.36,42.36,10445,41.9493558894135,42.0206236168432,41.3548073140067,41.3548073140067,10698.881913304,0.0,1.0
2023-01-09,42.7697,43.43,42.7697,43.15,9687,41.754785230828,42.3994164694833,41.754785230828,42.1260608026296,9922.45754850897,0.0,1.0
2023-01-10,42.88,42.9,42.6,42.83,7738,41.8624678381636,41.8819932429388,41.5891121713099,41.8136543262254,7926.08408282877,0.0,1.0
2023-01-11,43.4003,43.4003,43.07,43.13,9284,42.3704212433921,42.3704212433921,42.0479591835286,42.1065353978544,9509.66200891474,0.0,1.0
2023-01-12,43.4942,43.64,43.26,43.26,15071,42.4620930188119,42.6044332196236,42.2334505288936,42.2334505288936,15437.3240129636,0.0,1.0
2023-01-13,43.62,43.6591,43.37,43.37,4472,42.5849078148483,42.623079981184,42.3408402551575,42.3408402551575,4580.69889098091,0.0,1.0
2023-01-17,43.5677,43.84,43.5677,43.63,259414,42.533848881361,42.7996872673762,42.533848881361,42.5946705172359,265719.459325788,0.0,1.0
2023-01-18,42.92,43.7642,42.92,43.7642,12361,41.9015186477141,42.725685983278,41.9015186477141,42.725685983278,12661.4532628388,0.0,1.0
2023-01-19,42.71,42.905,42.61,42.71,10496,41.6965018975739,41.8868745941327,41.5988748736975,41.6965018975739,10751.121547347,0.0,1.0
2023-01-20,43.316,43.316,42.7759,42.7759,6133,42.2881216622643,42.2881216622643,41.7608381063083,41.7608381063083,6282.07207030097,0.0,1.0
2023-01-23,43.64,43.82,43.3527,43.51,53699,42.6044332196236,42.7801618626009,42.3239507800269,42.4775180885844,55004.2374210161,0.0,1.0
2023-01-24,43.725,43.7495,43.34,43.34,14410,42.6874161899184,42.7113348107681,42.3115521479946,42.3115521479946,14760.2573835051,0.0,1.0
2023-01-25,43.73,43.73,43.18,43.32,10529,42.6922975411123,42.6922975411123,42.1553489097925,42.2920267432194,10784.9236634924,0.0,1.0
2023-01-26,44.21,44.21,43.84,43.98,8899,43.1609072557186,43.1609072557186,42.7996872673762,42.936365100803,9115.30398721805,0.0,1.0
2023-01-27,44.1991,44.36,44.09,44.21,4916,43.150265910116,43.307347791533,43.043754827067,43.1609072557186,5035.49099911945,0.0,1.0
2023-01-30,43.7718,44.18,43.7718,43.93,5283,42.7331056370926,43.1316191485557,42.7331056370926,42.8875515888649,5411.41150291863,0.0,1.0
2023-01-31,44.3061,44.3061,43.85,43.85,3503,43.2547268256637,43.2547268256637,42.8094499697638,42.8094499697638,3588.14584416506,0.0,1.0
2023-02-01,44.5672,44.7815,43.97,44.18,30062,43.5096309850048,43.7188456971717,42.9266023984154,43.1316191485557,30792.7035019383,0.0,1.0
2023-02-02,44.85,44.85,44.555,44.66,6520,43.785720208527,43.785720208527,43.4977204880919,43.600228863162,6678.47870509739,0.0,1.0
2023-02-03,44.5396,44.8995,44.49,44.57,8026,43.4826859264149,43.8340455853458,43.4342629225722,43.5123645416733,8221.08436918891,0.0,1.0
2023-02-06,44.4229,44.5349,44.27,44.35,8102,43.3687551895512,43.4780974562927,43.2194834700444,43.2975850891454,8298.93166697839,0.0,1.0
2023-02-07,44.9991,44.9991,44.276,44.41,3831,43.9312821011266,43.9312821011266,43.2253410914769,43.3561613034712,3924.11839251965,0.0,1.0
2023-02-08,44.5628,44.829,44.55,44.78,6677,43.5053353959542,43.765218533513,43.492839136898,43.7173812918136,6839.29483342566,0.0,1.0
2023-02-09,44.3304,44.813,44.3304,44.79,2269,43.2784501924656,43.7495982096927,43.2784501924656,43.7271439942012,2324.15156163589,0.0,1.0
2023-02-10,44.6142,44.6142,44.23,44.23,26618,43.5555156862266,43.5555156862266,43.1804326604938,43.1804326604938,27264.9917442151,0.0,1.0
2023-02-13,44.936,44.98,44.62,44.62,5511,43.8696794490606,43.9126353395662,43.5611780536114,43.5611780536114,5644.95339628708,0.0,1.0
2023-02-14,44.9644,45.1826,44.5906,45.1826,7871,43.8974055238415,44.1104276899396,43.5324757085918,44.1104276899396,8062.31685396036,0.0,1.0
2023-02-15,44.9823,44.99,44.71,44.72,2603,43.9148807611153,43.9223980419538,43.6490423751001,43.6588050774878,2666.26994928965,0.0,1.0
2023-02-16,44.6131,44.97,44.61,44.6716,14660,43.554441788964,43.9028726371786,43.5514153512238,43.6115535979316,15016.3340209705,0.0,1.0
2023-02-17,44.62,44.62,44.28,44.4,5596,43.5611780536114,43.5611780536114,43.229246172432,43.3463986010836,5732.01945302532,0.0,1.0
2023-02-21,43.915,44.21,43.91,44.17,9700,42.8729075352834,43.1609072557186,42.8680261840896,43.121856446168,9935.77353365717,0.0,1.0
2023-02-22,43.7874,44.065,43.7874,43.9,6933,42.7483354528173,43.0193480710979,42.7483354528173,42.858263481702,7101.51731019021,0.0,1.0
2023-02-23,43.9269,44.08,43.56,44.05,6987,42.8845251511247,43.0339921246794,42.5263316005225,43.0047040175165,7156.82986388275,0.0,1.0
2023-02-24,43.5538,43.63,43.33,43.54,6326,42.5202787250422,42.5946705172359,42.301789445607,42.5068061957473,6479.76323442425,0.0,1.0
2023-02-27,43.6673,43.99,43.6673,43.84,10214,42.6310853971418,42.9461278031907,42.6310853971418,42.7996872673762,10462.267100286,0.0,1.0
2023-02-28,43.5299,43.72,43.45,43.6,19122,42.4969458663357,42.6825348387246,42.4189418742586,42.565382410073,19586.7898464528,0.0,1.0
2023-03-01,43.3713,43.48,43.28,43.35,15349,42.3421094064679,42.4482299814215,42.2529759336688,42.3213148503823,15722.0812338251,0.0,1.0
2023-03-02,43.6765,43.75,43.15,43.15,13905,42.6400670833384,42.7118229458875,42.1260608026296,42.1260608026296,14242.982575825,0.0,1.0
2023-03-03,44.2499,44.2503,43.91,43.93,4084,43.1998604382452,43.2002509463407,42.8680261840896,42.8875515888649,4183.26794963463,0.0,1.0
2023-03-06,44.4503,44.57,44.38,44.48,4721,43.3955049940934,43.5123645416733,43.3268731963083,43.4245002201846,4835.75122189643,0.0,1.0
2023-03-07,43.8908,44.43,43.84,44.43,4978,42.8492817955054,43.3756867082465,42.7996872673762,43.3756867082465,5098.99800521086,0.0,1.0
2023-03-08,43.8194,43.9,43.5986,43.9,1752,42.7795761004577,42.858263481702,42.5640156317388,42.858263481702,1794.58507535746,0.0,1.0
2023-03-09,43.15,43.98,43.15,43.98,5924,42.1260608026296,42.936365100803,42.1260608026296,42.936365100803,6067.99200137991,0.0,1.0
2023-03-10,42.5681,43.33,42.5681,43.0605,16831,41.5579691506934,42.301789445607,41.5579691506934,42.0386846162603,17240.10354072,0.0,1.0
2023-03-13,42.4973,42.97,42.22,42.22,12093,41.4888492177889,41.9503321596523,41.2181294805799,41.2181294805799,12386.9391074759,0.0,1.0
2023-03-14,43.0081,43.215,42.61,42.9801,17923,41.9875280557491,42.1895183681492,41.5988748736975,41.9601924890638,18358.6462931688,0.0,1.0
2023-03-15,42.5527,42.63,42.18,42.5071,9834,41.5429345890164,41.6184002784728,41.1790786710294,41.4984166661288,10073.0306113386,0.0,1.0
2023-03-16,43.2059,43.23,42.41,42.41,9216,42.1806343089765,42.2041624217307,41.4036208259449,41.4036208259449,9440.00916352417,0.0,1.0
2023-03-17,42.5041,42.96,42.4611,42.96,7517,41.6360707697944,42.0826602673711,41.5939489264169,42.0826602673711,7673.71449305416,0.144,1.0
2023-03-20,43.05,43.1,42.55,42.55,7708,42.1708222651379,42.2198011527862,41.6810333886555,41.6810333886555,7868.69646301204,0.0,1.0
2023-03-21,43.5411,43.5411,43.33,43.495,5013,42.651892899619,42.651892899619,42.4451040359681,42.6067343652073,5117.51107538652,0.0,1.0
2023-03-22,42.91,43.76,42.9,43.63,56830,42.0336813797228,42.866322469743,42.0238856021932,42.7389773618576,58014.7924225447,0.0,1.0
2023-03-23,42.979,43.4401,42.7097,43.19,7705,42.1012722446774,42.5529555465695,41.837471955804,42.307963150553,7865.63391898129,0.0,1.0
2023-03-24,43.2064,43.2064,42.69,42.81,11111,42.3240282257016,42.3240282257016,41.8181742740706,41.9357236044264,11342.642241895,0.0,1.0
2023-03-27,43.399,43.565,43.34,43.43,11604,42.5126949009227,42.6753048079148,42.4548998134977,42.5430618112646,11845.9203109486,0.0,1.0
2023-03-28,43.414,43.455,43.28,43.4157,11703,42.5273885672171,42.5675512550887,42.3961251483199,42.5290538493972,11946.9842639634,0.0,1.0
2023-03-29,43.87,43.87,43.71,43.71,10273,42.9740760225691,42.9740760225691,42.8173435820948,42.8173435820948,10487.171609305,0.0,1.0
2023-03-30,44.1004,44.1165,43.9,44.1,5036,43.1997707368522,43.215541938675,43.0034633551581,43.1993789057511,5140.99057962229,0.0,1.0
2023-03-31,44.6509,44.6509,44.3339,44.3339,60742,43.7390282898594,43.7390282898594,43.4285021421695,43.4285021421695,62008.3498386452,0.0,1.0
2023-04-03,44.9676,44.9797,44.73,44.73,3952,44.0492605642234,44.0611134550343,43.8165128901189,43.8165128901189,4034.39133651058,0.0,1.0
2023-04-04,44.59,44.93,44.53,44.9199,6231,43.6793720047038,44.0124284407119,43.620597339526,44.002534705407,6360.90395187183,0.0,1.0
2023-04-05,44.6565,44.75,44.4801,44.665,16308,43.744513925276,43.8361044451782,43.571716409653,43.7528403361762,16647.9893511677,0.0,1.0
2023-04-06,44.79,44.82,44.55,44.62,38678,43.8752875552968,43.9046748878858,43.6401888945852,43.7087593372928,39484.3593404748,0.0,1.0
2023-04-10,44.92,44.92,44.57,44.57,3259,44.0026326631823,44.0026326631823,43.6597804496445,43.6597804496445,3326.94366540687,0.0,1.0
2023-04-11,44.8659,45.0241,44.8659,44.92,5557,43.9496375067469,44.1046067072659,43.9496375067469,44.0026326631823,5672.85239296287,0.0,1.0
2023-04-12,44.84,45.185,44.79,45.02,15196,43.9242664429451,44.2622207677179,43.8752875552968,44.1005904384787,15512.8063637689,0.0,1.0
2023-04-13,45.4029,45.4057,44.92,44.92,49169,44.475670760089,44.4784135777973,44.0026326631823,44.0026326631823,50194.0758160144,0.0,1.0
2023-04-14,45.2862,45.5179,45.0816,45.5179,4888,44.361354036318,44.5883222016799,44.1609324280614,44.5883222016799,4989.90507410519,0.0,1.0
2023-04-17,45.4271,45.43,45.22,45.38,27332,44.4993765417107,44.5022173171943,44.2965059890717,44.4532384295461,27901.8178161709,0.0,1.0
2023-04-18,45.509,45.51,45.4082,45.43,6230,44.5796039596786,44.5805835374315,44.4808625221797,44.5022173171943,6359.88310386156,0.0,1.0
2023-04-19,45.37,45.41,45.26,45.26,6195,44.4434426520164,44.482625762135,44.3356890991903,44.3356890991903,6324.1534235028,0.0,1.0
2023-04-20,45.3399,45.465,45.1919,45.2987,11131,44.4139573616522,44.5365025385481,44.2689798542134,44.37359875823,11363.0592021,0.0,1.0
2023-04-21,45.3179,45.3682,45.1731,45.285,22392,44.392406651087,44.4416794120611,44.2505637924577,44.3601785430144,22858.8286455326,0.0,1.0
2023-04-24,45.381,45.381,45.225,45.35,3388,44.4542180072991,44.4542180072991,44.3014038778365,44.4238510969572,3458.63305872921,0.0,1.0
2023-04-25,44.9682,45.295,44.9682,45.29,4023,44.0498483108752,44.3699743205441,44.0498483108752,44.3650764317793,4106.87154523837,0.0,1.0
2023-04-26,44.6102,44.86,44.51,44.65,5933,43.6991594753137,43.9438579980044,43.6010057844667,43.7381466698817,6056.69124481713,0.0,1.0
2023-04-27,45.2687,45.2687,44.79,44.79,2362,44.3442114256411,44.3442114256411,43.8752875552968,43.8752875552968,2411.24300021204,0.0,1.0
2023-04-28,45.4907,45.4907,45.225,45.225,3792,44.5616776867993,44.5616776867993,44.3014038778365,44.3014038778365,3871.05565487048,0.0,1.0
2023-05-01,45.5865,45.77,45.5865,45.69,4196,44.6555212355333,44.8352737532024,44.6555212355333,44.7569075329652,4283.47825101174,0.0,1.0
2023-05-02,45.1531,45.6,44.8401,45.6,6603,44.2309722373984,44.6687455351984,43.9243644007204,44.6687455351984,6740.65941168506,0.0,1.0
2023-05-03,44.86,45.305,44.85,45.2001,8494,43.9438579980044,44.3797700980737,43.9340622204747,44.2770123917877,8671.08299906904,0.0,1.0
2023-05-04,44.4995,44.59,44.3601,44.51,5780,43.5907202180605,43.6793720047038,43.4541670792972,43.6010057844667,5900.50149924878,0.0,1.0
2023-05-05,45.2725,45.39,45.08,45.08,5705,44.3479338211024,44.4630342070757,44.1593651036566,44.1593651036566,5823.93789847997,0.0,1.0
2023-05-08,45.2649,45.29,45.18,45.23,7923,44.3404890301798,44.3650764317793,44.2573228789531,44.3063017666014,8088.17878521593,0.0,1.0
2023-05-09,45.177,45.2609,45.05,45.05,6784,44.2543841456942,44.336570719168,44.1299777710677,44.1299777710677,6925.43290154043,0.0,1.0
2023-05-10,45.35,45.43,44.99,45.43,7826,44.4238510969572,44.5022173171943,44.0712031058898,44.5022173171943,7989.1565282216,0.0,1.0
2023-05-11,45.295,45.295,45.08,45.1799,3705,44.3699743205441,44.3699743205441,44.1593651036566,44.2572249211778,3782.24187797867,0.0,1.0
2023-05-12,45.5042,45.53,45.23,45.41,30711,44.5749019864643,44.6001750924908,44.3063017666014,44.482625762135,31351.2632428078,0.0,1.0
2023-05-15,45.4546,45.511,45.3605,45.511,12641,44.5263149299173,44.5815631151845,44.4341366633633,44.5815631151845,12904.5396975785,0.0,1.0
2023-05-16,45.175,45.36,45.175,45.34,5288,44.2524249901883,44.4336468744868,44.2524249901883,44.4140553194275,5398.24427820545,0.0,1.0
2023-05-17,45.52,45.54,45.21,45.21,4698,44.5903793149612,44.6099708700205,44.2867102115421,44.2867102115421,4795.94395215757,0.0,1.0
2023-05-18,45.7717,45.7717,45.415,45.585,15225,44.8369390353824,44.8369390353824,44.4875236508999,44.6540518689039,15542.4109560662,0.0,1.0
2023-05-19,45.7281,45.94,45.61,45.9,28096,44.7942294453532,45.0018019712064,44.678541312728,44.9626188610878,28681.7456960023,0.0,1.0
2023-05-22,45.6109,45.84,45.6,45.66,5919,44.6794229327057,44.9038441959099,44.6687455351984,44.7275202003763,6042.39937267361,0.0,1.0
2023-05-23,44.8916,45.3306,44.8916,45.32,5163,43.974812654998,44.4048472885496,43.974812654998,44.3944637643682,5270.63827692413,0.0,1.0
2023-05-24,44.5652,44.71,44.495,44.645,64258,43.6550784764303,43.7969213350596,43.5863121181722,43.7332487811169,65597.6514426865,0.0,1.0
2023-05-25,45.2863,45.38,44.99,44.99,26051,44.3614519940933,44.4532384295461,44.0712031058898,44.0712031058898,26594.1115150398,0.0,1.0
2023-05-26,45.8157,45.8511,45.41,45.41,17736,44.8800404565129,44.9147175089678,44.482625762135,44.482625762135,18105.7603098056,0.0,1.0
2023-05-30,45.76,46.05,45.7118,46.03,14169,44.8254779756727,45.1095555240326,44.7782623279798,45.0899639689733,14464.3954572415,0.0,1.0
2023-05-31,45.4846,45.61,45.34,45.6042,9568,44.5557022625062,44.678541312728,44.4140553194275,44.6728597617608,9767.47376207825,0.0,1.0
2023-06-01,45.9201,46.03,45.54,45.59,255636,44.9823083739224,45.0899639689733,44.6099708700205,44.6589497576687,260965.501948436,0.0,1.0
2023-06-02,46.5322,46.5648,46.22,46.22,9270,45.5819079165122,45.6138421512589,45.2760837420366,45.2760837420366,9463.26105502356,0.0,1.0
2023-06-05,46.4511,46.6833,46.39,46.48,63009,45.5024641607468,45.7299221149852,45.4426119600406,45.5307739578075,64322.6122778834,0.0,1.0
2023-06-06,46.4987,46.5072,46.33,46.45,12695,45.5490920617879,45.5574184726881,45.3838372948627,45.5013866252185,12959.665490132,0.0,1.0
2023-06-07,46.2738,46.655,46.2738,46.56,9041,45.3287850251461,45.7022000645763,45.3287850251461,45.6091401780446,9229.48686067616,0.0,1.0
2023-06-08,46.59,46.59,46.38,46.38,12889,45.6385275106336,45.6385275106336,45.432816182511,45.432816182511,13157.7100041207,0.0,1.0
2023-06-09,46.6555,46.765,46.595,46.72,7266,45.7026898534528,45.8099536174024,45.6434253993984,45.765872618519,7417.48164248124,0.0,1.0
2023-06-12,47.03,47.038,46.66,46.77,113168,46.0695417219381,46.0773783439619,45.7070979533411,45.8148515061673,115527.327624046,0.0,1.0
2023-06-13,47.2596,47.35,47.18,47.25,10735,46.2944527740189,46.3830066028869,46.2164783848829,46.2850488275904,10958.8033900408,0.0,1.0
2023-06-14,47.4188,47.56,47.1601,47.39,10563,46.4504015522909,46.5887179310095,46.1969847875989,46.4221897130055,10783.2175322776,0.0,1.0
2023-06-15,47.9755,48.07,47.4,47.4,5515,46.9957324873664,47.0883025850216,46.4319854905351,46.4319854905351,5629.97677653235,0.0,1.0
2023-06-16,47.6402,48.11,47.6402,48.08,7518,46.7818906638942,47.2432265154208,46.7818906638942,47.2137670102148,7655.9330654933,0.117,1.0
2023-06-20,47.48,47.69,47.32,47.44,28369,46.6245769060939,46.8307934425362,46.4674595449951,46.5852975658192,28889.4872486006,0.0,1.0
2023-06-21,47.3541,47.53,47.23,47.41,13875,46.5009451825793,46.6736760814373,46.3790810293769,46.5558380606132,14129.5652146474,0.0,1.0
2023-06-22,47.43,47.4797,47.233,47.24,11918,46.5754777307505,46.6242823110419,46.3820269798975,46.3889008644456,12136.6600524806,0.0,1.0
2023-06-23,47.12,47.27,47.0101,47.0101,7559,46.2710628436214,46.4183603696517,46.1631428562167,46.1631428562167,7697.68529423569,0.0,1.0
2023-06-26,46.8717,47.2388,46.87,47.23,15899,46.0272363388661,46.3877224842374,46.0255669669044,46.3790810293769,16190.6996286616,0.0,1.0
2023-06-27,47.36,47.43,47.04,47.04,8705,46.5067388852698,46.5754777307505,46.192504163072,46.192504163072,8864.71100493737,0.0,1.0
2023-06-28,47.3531,47.41,47.19,47.19,9871,46.4999631990724,46.5558380606132,46.3398016891022,46.3398016891022,10052.103656489,0.0,1.0
2023-06-29,47.61,47.6638,47.37,47.37,8948,46.7522347619868,46.8050654746563,46.5165587203385,46.5165587203385,9112.16933626417,0.0,1.0
2023-06-30,48.3558,48.419,47.94,47.94,16539,47.484598061409,47.546659419043,47.0762893192532,47.0762893192532,16842.4417358598,0.0,1.0
2023-07-03,48.15,48.25,48.06,48.25,14355,47.2825058556955,47.3807042063823,47.1941273400774,47.3807042063823,14618.3717950461,0.0,1.0
2023-07-05,48.17,48.22,48.0,48.0,4625,47.3021455258329,47.3512447011763,47.1352083296653,47.1352083296653,4709.85507154915,0.0,1.0
2023-07-06,47.73,47.77,47.49,47.77,9511,46.8700727828109,46.9093521230857,46.6343967411626,46.9093521230857,9685.49872119006,0.0,1.0
2023-07-07,47.5826,47.93,47.56,47.76,9822,46.7253284138986,47.0664694841846,46.7031355866434,46.899532288017,10002.2046514067,0.0,1.0
2023-07-10,47.81,47.84,47.5,47.5,12219,46.9486314633604,46.9780909685664,46.6442165762313,46.6442165762313,12443.1825122722,0.0,1.0
2023-07-11,48.11,48.12,47.81,47.96,5895,47.2432265154208,47.2530463504895,46.9486314633604,47.0959289893906,6003.15581552049,0.0,1.0
2023-07-12,48.4821,48.61,48.36,48.48,13596,47.6086225783264,47.7342182688548,47.4887223921378,47.606560412962,13845.4463897908,0.0,1.0
2023-07-13,48.9076,48.97,48.66,48.73,10147,48.0264565604987,48.0877323313273,47.7833174441982,47.852056289679,10333.1674402182,0.0,1.0
2023-07-14,48.7834,49.05,48.78,49.05,13381,47.9044942089457,48.1662910118767,47.9011554650224,48.1662910118767,13626.5017756539,0.0,1.0
2023-07-17,49.0928,49.172,48.81,48.81,6232,48.2083199059707,48.2860929997146,47.9306149702284,47.9306149702284,6346.33876884201,0.0,1.0
2023-07-18,49.3914,49.3914,49.02,49.02,10578,48.5015401811215,48.5015401811215,48.1368315066707,48.1368315066707,10772.0750155345,0.0,1.0
2023-07-19,49.16,49.395,49.16,49.395,8979,48.2743091976322,48.5050753217462,48.2743091976322,48.5050753217462,9143.73809458159,0.0,1.0
2023-07-20,48.9883,49.1551,48.9199,49.15,21484,48.105702629503,48.2694974784486,48.0385349576332,48.2644893625635,21878.167861008,0.0,1.0
2023-07-21,48.9524,49.225,48.95,49.2,24289,48.0704494216064,48.3381381255786,48.0680926611899,48.3135885379069,24734.6313152124,0.0,1.0
2023-07-24,49.0419,49.12,48.98,49.0,4020,48.1583369454711,48.2350298573575,48.097552166396,48.1171918365333,4093.7551108384,0.0,1.0
2023-07-25,49.2854,49.3657,49.07,49.07,6481,48.3974499293935,48.476303204995,48.1859306820141,48.1859306820141,6599.90718242379,0.0,1.0
2023-07-26,49.11,49.25,48.97,49.19,7286,48.2252100222888,48.3626877132503,48.0877323313273,48.3037687028383,7419.67655163398,0.0,1.0
2023-07-27,48.8867,49.5031,48.86,49.4713,14139,48.0059331052052,48.6112277388387,47.9797141455718,48.5800006633202,14398.4088338667,0.0,1.0
2023-07-28,49.18,49.35,49.09,49.14,13415,48.2939488677696,48.4608860639372,48.2055703521515,48.2546695274949,13661.1255750988,0.0,1.0
2023-07-31,49.2234,49.32,49.1647,49.295,7496,48.3365669519677,48.4314265587311,48.2789245201145,48.4068769710594,7633.52943055836,0.0,1.0
2023-08-01,49.2637,49.3,49.141,49.26,10633,48.3761408872944,48.4117868885937,48.2556515110017,48.372507548319,10828.0841028718,0.0,1.0
2023-08-02,48.6256,48.97,48.62,48.92,10998,47.749537211562,48.0877323313273,47.7440381039235,48.0386331559839,11199.7807733832,0.0,1.0
2023-08-03,48.6488,48.74,48.44,48.44,9755,47.7723192289213,47.8618761247477,47.5672810726872,47.5672810726872,9933.97539955934,0.0,1.0
2023-08-04,48.3258,49.006,48.3258,48.86,12183,47.4551385562029,48.1230837375745,47.4551385562029,47.9797141455718,12406.5220187423,0.0,1.0
2023-08-07,48.8454,48.86,48.57,48.665,4577,47.9653771863715,47.9797141455718,47.6949389285801,47.7882273617326,4660.97441350929,0.0,1.0
2023-08-08,48.697,48.73,48.5399,48.73,2915,47.8196508339523,47.852056289679,47.6653812250234,47.852056289679,2968.48162887909,0.0,1.0
2023-08-09,48.25,48.7,48.24,48.67,6772,47.3807042063823,47.8225967844729,47.3708843713136,47.7931372792669,6896.24617179046,0.0,1.0
2023-08-10,48.2916,48.6,48.2685,48.6,6200,47.421554720268,47.7243984337861,47.3988709012594,47.7243984337861,6313.75166348211,0.0,1.0
2023-08-11,48.2001,48.259,48.085,48.085,3838,47.3317032293896,47.3895420579441,47.2186769277491,47.2186769277491,3908.41594910392,0.0,1.0
2023-08-14,48.6393,48.6393,48.53,48.6099,6184,47.762990385606,47.762990385606,47.6556595883054,47.7341200705041,6297.45811080216,0.0,1.0
2023-08-15,48.2522,48.46,48.24,48.43,6717,47.3828645700974,47.5869207428246,47.3708843713136,47.5574612376186,6840.23708445312,0.0,1.0
2023-08-16,47.89,48.4098,47.89,48.21,4334,47.0271901439098,47.5376251707798,47.0271901439098,47.3414248661076,4413.51608218249,0.0,1.0
2023-08-17,47.4166,47.9755,47.4166,47.9755,56236,46.5623191517585,47.111149733747,46.5623191517585,47.111149733747,57267.7642818677,0.0,1.0
2023-08-18,47.4481,47.47,47.02,47.09,10725,46.5932516322248,46.6147570710253,46.1728644929347,46.2416033384154,10921.7720307816,0.0,1.0
2023-08-21,47.7843,47.84,47.38,47.55,9855,46.9233944872339,46.9780909685664,46.5263785554071,46.6933157515747,10035.8101038091,0.0,1.0
2023-08-22,47.74,47.965,47.698,47.965,10961,46.8798926178796,47.1008389069249,46.8386493105912,47.1008389069249,11162.1019328109,0.0,1.0
2023-08-23,48.4,48.51,47.91,47.91,11622,47.5280017324125,47.636019918168,47.0468298140472,47.0468298140472,11835.2293279015,0.0,1.0
2023-08-24,47.6945,48.62,47.6945,48.49,6684,46.8352123683171,47.7440381039235,46.8352123683171,47.6163802480306,6806.63163205071,0.0,1.0
2023-08-25,47.9656,48.07,47.44,47.91,9860,47.101428097029,47.2039471751461,46.5852975658192,47.0468298140472,10040.9018390216,0.0,1.0
2023-08-28,48.31,48.36,48.11,48.27,11695,47.4396232167944,47.4887223921378,47.2432265154208,47.4003438765197,11909.5686620037,0.0,1.0
2023-08-29,49.14,49.14,48.345,48.345,4472,48.2546695274949,48.2546695274949,47.4739926395348,47.4739926395348,4554.04797404709,0.0,1.0
2023-08-30,49.36,49.5,49.15,49.38,21362,48.4707058990058,48.6081835899674,48.2644893625635,48.4903455691432,21753.9295218234,0.0,1.0
2023-08-31,49.33,49.5992,49.33,49.37,8151,48.4412463937998,48.7055963538487,48.4412463937998,48.4805257340745,8300.54674339397,0.0,1.0
2023-09-01,49.4902,49.63,49.36,49.43,7099,48.5985601516,48.7358414458602,48.4707058990058,48.5394447444866,7229.24565468702,0.0,1.0
2023-09-05,49.2001,49.3389,49.13,49.23,3544,48.3136867362576,48.4499860470109,48.2448496924262,48.343048043113,3609.02191860977,0.0,1.0
2023-09-06,49.06,49.0735,48.77,49.06,12068,48.1761108469454,48.1893676242881,47.8913356299537,48.1761108469454,12289.4121088552,0.0,1.0
2023-09-07,48.9188,48.98,48.62,48.65,10707,48.0374547757757,48.097552166396,47.7440381039235,47.7734976091295,10903.4417840166,0.0,1.0
2023-09-08,49.0011,49.1857,48.97,49.13,3888,48.1182720183909,48.2995461737587,48.0877323313273,48.2448496924262,3959.33330122878,0.0,1.0
2023-09-11,49.3426,49.36,49.15,49.25,5339,48.4536193859863,48.4707058990058,48.2644893625635,48.3626877132503,5436.95485989209,0.0,1.0
2023-09-12,48.9443,49.275,48.92,49.23,8442,48.0624953552008,48.387237300922,48.0386331559839,48.343048043113,8596.88573276063,0.0,1.0
2023-09-13,48.8473,49.055,48.76,49.02,6154,47.9672429550346,48.1712009294111,47.881515794885,48.1368315066707,6266.90769952724,0.0,1.0
2023-09-14,49.2084,49.2973,48.96,49.12,7661,48.3218371993646,48.4091355331252,48.0779124962586,48.2350298573575,7801.5566925704,0.0,1.0
2023-09-15,48.3688,48.7889,48.3688,48.7889,2010,47.5847603791095,47.9980507198925,47.5847603791095,47.9980507198925,2043.11815853299,0.089,1.0
2023-09-18,48.4419,48.58,48.37,48.37,6110,47.6566754562607,47.7925369084439,47.5859409275716,47.5859409275716,6210.67261126199,0.0,1.0
2023-09-19,48.34,48.45,48.16,48.45,11135,47.5564272160184,47.6646441583801,47.3793449466994,47.6646441583801,11318.4680075945,0.0,1.0
2023-09-20,47.84,48.61,47.84,48.61,5480,47.0645320234655,47.822050619997,47.0645320234655,47.822050619997,5570.29229291583,0.0,1.0
2023-09-21,46.9634,47.29,46.9634,47.2285,5678,46.2021413718817,46.5234473116573,46.2021413718817,46.4629442029733,5771.55467868176,0.0,1.0
2023-09-22,46.91,47.2514,46.91,47.13,15020,46.149606965317,46.4854730027922,46.149606965317,46.3660408500403,15267.4799707292,0.0,1.0
2023-09-25,47.077,47.09,46.76,46.76,5488,46.3138999596297,46.3266892346361,46.0020384075511,46.0020384075511,5578.42410648213,0.0,1.0
2023-09-26,46.4061,46.82,46.31,46.82,5918,45.6538749902622,46.0610658306575,45.5593327342535,46.0610658306575,6015.50908567077,0.0,1.0
2023-09-27,46.45,46.69,46.1699,46.6149,32112,45.6970633881683,45.9331730805937,45.4215037013002,45.8592904226723,32641.0996551301,0.0,1.0
2023-09-28,46.8643,46.98,46.55,46.59,2936,46.1046477447177,46.2184722922744,45.7954424266789,45.8347940420832,2984.37557883227,0.0,1.0
2023-09-29,46.6749,47.19,46.5841,47.19,7136,45.9183178457786,46.4250682731467,45.828989678811,46.4250682731467,7253.57770114003,0.0,1.0
2023-10-02,46.6451,46.77,46.43,46.58,5334,45.8890008923025,46.0118763114022,45.6773875804662,45.8249561382321,5421.88669533084,0.0,1.0
2023-10-03,45.8294,46.41,45.8,46.41,7397,45.0865230751716,45.6577117727641,45.0575996378495,45.6577117727641,7518.87811874058,0.0,1.0
2023-10-04,46.32,46.36,45.74,45.9,18753,45.5691706381046,45.6085222535088,44.9985722147431,45.1559786763601,19061.9874761041,0.0,1.0
2023-10-05,46.1928,46.28,45.93,46.28,3194,45.4440325011191,45.5298190227003,45.1854923879133,45.5298190227003,3246.62656634546,0.0,1.0
2023-10-06,46.8793,47.0,45.93,45.93,6808,46.1194046004943,46.2381480999766,45.1854923879133,45.1854923879133,6920.1733449217,0.0,1.0
2023-10-09,47.1042,47.2,46.6,46.6,6535,46.3406590581046,46.4349061769977,45.8446319459342,45.8446319459342,6642.6752069717,0.0,1.0
2023-10-10,47.5179,47.795,47.424,47.424,39267,46.7476531404229,47.0202614561357,46.6552752232615,46.6552752232615,39913.9904134901,0.0,1.0
2023-10-11,47.7015,47.71,47.308,47.71,29480,46.9282770551283,46.9366392734017,46.5411555385892,46.9366392734017,29965.7329918173,0.0,1.0
2023-10-12,47.2356,47.71,47.1146,47.71,6707,46.4699291147075,46.9366392734017,46.3508904781097,46.9366392734017,6817.50919864716,0.0,1.0
2023-10-13,46.905,47.46,46.79,47.46,6528,46.1446880133915,46.6906916771253,46.0315521191043,46.6906916771253,6635.55987010119,0.0,1.0
2023-10-16,47.4827,47.5494,47.19,47.2207,4554,46.7130237188672,46.7786425375537,46.4250682731467,46.4552706379694,4629.03487261654,0.0,1.0
2023-10-17,47.54,47.74,47.1,47.1,14457,46.7693949079337,46.9661529849549,46.3365271384872,46.3365271384872,14695.2035910008,0.0,1.0
2023-10-18,46.8015,47.265,46.7992,47.235,7659,46.042865708533,46.4988525520296,46.0406029906473,46.4693388404764,7785.19501303693,0.0,1.0
2023-10-19,46.4481,47.11,46.35,46.9882,9956,45.6951941864366,46.3463650423382,45.5986843496577,46.2265393734323,10120.0419832609,0.0,1.0
2023-10-20,45.7888,46.3,45.7888,46.3,41526,45.0465811855363,45.5494948304024,45.0465811855363,45.5494948304024,42210.2112692742,0.0,1.0
2023-10-23,45.8894,46.26,45.51,45.61,14699,45.145550498278,45.5101432149982,44.7723004261688,44.8706794646794,14941.1909513813,0.0,1.0
2023-10-24,46.35,46.4113,46.065,46.08,4681,45.5986843496577,45.6589907002647,45.3183040899026,45.3330609456792,4758.12741298157,0.0,1.0
2023-10-25,45.5,46.13,45.5,46.13,12797,44.7624625223177,45.3822504649344,44.7624625223177,45.3822504649344,13007.8522759934,0.0,1.0
2023-10-26,44.919,45.445,44.845,45.4,19072,44.1908803085712,44.7083540511369,44.1180798200734,44.6640834838071,19386.2435420603,0.0,1.0
2023-10-27,44.8367,45.23,44.8,45.23,11233,44.109914359877,44.4968391183391,44.0738092527436,44.4968391183391,11418.0827237817,0.0,1.0
2023-10-30,45.3858,45.43,45.07,45.27,24333,44.6501136603386,44.6935971953603,44.3394326567222,44.5361907337434,24733.9274385987,0.0,1.0
2023-10-31,45.6478,45.6478,45.21,45.21,7231,44.9078667412364,44.9078667412364,44.477163310637,44.477163310637,7350.14298723984,0.0,1.0
2023-11-01,46.29,46.35,45.72,45.74,46965,45.5396569265514,45.5986843496577,44.978896407041,44.9985722147431,47738.8280176627,0.0,1.0
2023-11-02,47.1477,47.1835,46.81,46.81,16100,46.3834539398567,46.4186736356435,46.0512279268064,46.0512279268064,16365.2748021797,0.0,1.0
2023-11-03,47.6,47.8,47.46,47.46,26133,46.8284223310401,47.0251804080613,46.6906916771253,46.6906916771253,26563.5854910163,0.0,1.0
2023-11-06,47.78,47.78,47.59,47.6847,8856,47.0055046003592,47.0055046003592,46.818584427189,46.9117493766586,9001.91761789462,0.0,1.0
2023-11-07,47.8931,47.99,47.72,47.72,28191,47.1167712929146,47.2121005812314,46.9464771772528,46.9464771772528,28655.4945309471,0.0,1.0
2023-11-08,48.06,48.1198,47.816,48.02,8587,47.2809659081888,47.3397965732181,47.040921054223,47.2416142927846,8728.48538672778,0.0,1.0
2023-11-09,47.7549,48.2706,47.7549,48.18,5907,46.980811461693,47.4881521632921,46.980811461693,47.3990207544015,6004.32784201711,0.0,1.0
2023-11-10,48.5303,48.5303,47.9177,47.94,8674,47.7436425263041,47.7436425263041,47.1409725363882,47.1629110619761,8816.91885926129,0.0,1.0
2023-11-13,48.6679,48.76,48.4,48.4,8868,47.8790120832947,47.9696191777629,47.6154546391248,47.6154546391248,9014.11533824407,0.0,1.0
2023-11-14,49.6031,49.73,49.37,49.37,12541,48.7990528514457,48.9238958513156,48.5697313126775,48.5697313126775,12747.6342418718,0.0,1.0
2023-11-15,49.46,49.735,49.46,49.68,13622,48.658272447337,48.9288148032412,48.658272447337,48.8747063320603,13846.4455500181,0.0,1.0
2023-11-16,49.5438,49.63,49.375,49.44,15797,48.7407140816089,48.825516812805,48.574650264603,48.6385966396349,16057.2823633561,0.0,1.0
2023-11-17,49.7261,49.82,49.59,49.64,17482,48.9200590688137,49.0124369859752,48.7861651974008,48.8353547166561,17770.0455957581,0.0,1.0
2023-11-20,50.1244,50.225,49.69,49.69,9146,49.3119027792014,49.410872091943,48.8845442359114,48.8845442359114,9296.69585967302,0.0,1.0
2023-11-21,50.03,50.11,49.9249,50.08,13027,49.2190329668474,49.2977361976559,49.1156365973728,49.2682224861027,13241.6419160245,0.0,1.0
2023-11-22,50.3104,50.3777,50.225,50.3,30495,49.4948877908311,49.5610968837487,49.410872091943,49.484656370826,30997.4568380416,0.0,1.0
2023-11-24,50.3,50.33,50.3,50.33,2711,49.484656370826,49.5141700823792,49.484656370826,49.5141700823792,2755.66832228007,0.0,1.0
2023-11-27,50.2892,50.415,50.225,50.225,19067,49.4740314346668,49.5977922651132,49.410872091943,49.410872091943,19381.1611585814,0.0,1.0
2023-11-28,50.2008,50.39,50.1203,50.1203,8631,49.3870643646235,49.5731975054855,49.3078692386225,49.3078692386225,8773.21036134242,0.0,1.0
2023-11-29,50.1169,50.61,50.1169,50.5864,5350,49.3045243513131,49.7896313902088,49.3045243513131,49.7664139371203,5438.15032246344,0.0,1.0
2023-11-30,50.63,50.63,50.27,50.61,20614,49.8093071979109,49.8093071979109,49.4551426592728,49.7896313902088,20953.6506069648,0.0,1.0
2023-12-01,51.02,51.05,50.51,50.55,23827,50.1929854481022,50.2224991596554,49.6912523516982,49.7306039671025,24219.5902305302,0.0,1.0
2023-12-04,50.6069,50.64,50.3138,50.62,9222,49.786581640015,49.819145101762,49.4982326781404,49.7994692940599,9373.94808855287,0.0,1.0
2023-12-05,50.583,50.695,50.39,50.39,5537,49.7630690498109,49.8732535729428,49.5731975054855,49.5731975054855,5628.23146457572,0.0,1.0
2023-12-06,50.248,50.56,50.248,50.56,20268,49.4334992708005,49.7404418709535,49.4334992708005,49.7404418709535,20601.9496702222,0.0,1.0
2023-12-07,50.66,50.6758,50.433,50.438,5848,49.8388209094641,49.8543647975488,49.6155004920451,49.6204194439706,5944.35571696565,0.0,1.0
2023-12-08,50.96,51.0,50.66,50.79,13901,50.1339580249959,50.1733096404001,49.8388209094641,49.9667136595279,14130.0425481429,0.0,1.0
2023-12-11,51.1602,51.165,50.86,50.86,4430,50.3309128600941,50.3356350539426,50.0355789864853,50.0355789864853,4502.99176233889,0.0,1.0
2023-12-12,51.5733,51.59,51.2271,51.2271,7575,50.7373166681813,50.7537459676126,50.3967284368577,50.3967284368577,7699.81097059076,0.0,1.0
2023-12-13,52.26,52.26,51.62,51.71,10152,51.4128855256335,51.4128855256335,50.7832596791657,50.8718008138253,10319.2714156353,0.0,1.0
2023-12-14,52.2899,52.65,52.25,52.65,7013,51.4423008581482,51.7965637758248,51.4030476217825,51.7965637758248,7128.55106755815,0.0,1.0
2023-12-15,52.29,52.3799,52.1217,52.21,7786,51.537826904542,51.626433724942,51.3719478403225,51.4589776761548,7899.63342370029,0.097,1.0
2023-12-18,52.7,52.74,52.51,52.67,12561,51.941929200026,51.9813538142196,51.7546622826066,51.9123607393809,12744.3225578088,0.0,1.0
2023-12-19,53.0302,53.0332,52.8,52.87,7593,52.2673793901939,52.2703362362585,52.0404907355099,52.1094838103487,7703.81666916984,0.0,1.0
2023-12-20,52.2785,53.1389,52.2785,53.1389,5110,51.5264923279613,52.374515779265,51.5264923279613,52.374515779265,5184.57831943341,0.0,1.0
2023-12-21,52.7955,52.7955,52.464,52.74,54646,52.0360554664132,52.0360554664132,51.709323976284,51.9813538142196,55443.5355858626,0.0,1.0
2023-12-22,52.8457,52.9931,52.6741,52.9931,17366,52.0855333572261,52.2308130605294,51.9164017623357,52.2308130605294,17619.4495294091,0.0,1.0
2023-12-26,53.079,53.135,52.9941,52.995,2774,52.3154774195101,52.3706718793811,52.2317986758842,52.2326857297036,2814.48537340671,0.0,1.0
2023-12-27,53.16,53.2152,53.06,53.13,12645,52.3953122632521,52.4497182308392,52.2967507277681,52.3657438026069,12829.5485027858,0.0,1.0
2023-12-28,53.2,53.29,53.15,53.21,42999,52.4465642617037,52.535289652372,52.3972723779991,52.4564226384446,43616.7141204016,0.012,1.0
2023-12-29,52.92,53.24,52.84,53.2263,5696,52.1705297129579,52.4859977686674,52.0916626990305,52.4724917925323,5777.82747575077,0.0,1.0
2024-01-02,52.27,52.53,52.04,52.53,6379,51.529735224798,51.7860530200619,51.3029925597568,51.7860530200619,6470.63930263591,0.0,1.0
2024-01-03,51.6843,51.92,51.6843,51.92,4322,50.9523300990822,51.1846920388657,50.9523300990822,51.1846920388657,4384.08889575049,0.0,1.0
2024-01-04,51.5863,52.01,51.5863,51.8774,4684,50.8557180070212,51.273417429534,50.8557180070212,51.1426953539494,4751.28930765741,0.0,1.0
2024-01-05,51.695,51.99,51.55,51.55,5919,50.962878562195,51.2537006760522,50.8199320994516,50.8199320994516,6004.03104441165,0.0,1.0
2024-01-08,52.6168,52.6168,51.88,51.88,3674,51.8716237301731,51.8716237301731,51.145258531902,51.145258531902,3726.77987112155,0.0,1.0
2024-01-09,52.74,52.7779,52.505,52.53,7353,51.9930789316213,52.0304421794694,51.7614070782096,51.7860530200619,7458.63157113683,0.0,1.0
2024-01-10,53.1925,53.2729,52.94,53.0,4160,52.439170479148,52.518431828145,52.1902464664397,52.2493967268853,4219.76163959326,0.0,1.0
2024-01-11,53.2736,53.335,52.8148,52.944,3492,52.5191219145169,52.5796523477061,52.0668195896434,52.1941898171361,3542.16529938934,0.0,1.0
2024-01-12,53.3334,53.57,53.191,53.5,6043,52.5780750074276,52.8113242011178,52.4376917226369,52.7423155639313,6129.81240097646,0.0,1.0
2024-01-16,53.2161,53.43,53.05,53.21,5450,52.4624362482566,52.6733069267449,52.2986886105899,52.4564226384446,5528.29349417867,0.0,1.0
2024-01-17,53.0016,53.0016,52.72,52.9,6827,52.2509740671638,52.2509740671638,51.9733621781395,52.150812959476,6925.07517151519,0.0,1.0
2024-01-18,53.5279,53.54,53.18,53.2834,399921,52.7698204350385,52.781749070895,52.4268475082219,52.528783123723,405666.176602831,0.0,1.0
2024-01-19,54.2083,54.2083,53.64,53.77,15360,53.4405843884908,53.4405843884908,52.8803328383043,53.0084917359362,15580.6583615751,0.0,1.0
2024-01-22,54.4415,54.58,54.4,54.46,10239,53.6704817340891,53.8070202519509,53.6295694706143,53.6887197310598,10386.0912086047,0.0,1.0
2024-01-23,54.4508,54.4508,54.24,54.3605,6395,53.6796500244582,53.6796500244582,53.4718354427596,53.5906288824877,6486.86915509589,0.0,1.0
2024-01-24,54.5054,54.88,54.45,54.84,11614,53.7334767614636,54.1027715541786,53.6788613543189,54.0633380472149,11780.8441543837,0.0,1.0
2024-01-25,54.7507,54.8042,54.5281,54.77,21930,53.9753027429184,54.0280450584824,53.7558552766655,53.9943294100284,22245.041527952,0.0,1.0
2024-01-26,54.7995,55.0,54.7,54.73,10281,54.0234116214141,54.2210720750696,53.925320772842,53.9548959030647,10428.6945713121,0.0,1.0
2024-01-29,55.3496,55.37,54.87,54.9,6817,54.5657209259322,54.5858320144837,54.0929131774376,54.1224883076604,6914.93151372771,0.0,1.0
2024-01-30,55.3017,55.37,55.1999,55.28,8719,54.5184993013432,54.5858320144837,54.4181410261206,54.4971066238154,8844.25522490713,0.0,1.0
2024-01-31,54.4989,55.04,54.4989,54.97,7626,53.727068816582,54.2605055820333,53.727068816582,54.1914969448468,7735.55342873515,0.0,1.0
2024-02-01,55.19,55.259,54.63,54.79,13473,54.4083812331471,54.4764040326595,53.8563121356555,54.0140461635103,13666.5501370769,0.0,1.0
2024-02-02,56.11,56.2199,55.36,55.39,38855,55.3153518933119,55.4236954536947,54.5759736377428,54.6055487679656,39413.1823332683,0.0,1.0
2024-02-05,56.0361,56.07,55.68,56.0,13794,55.2424984891965,55.2759183863482,54.8914416934523,55.2069097491618,13992.1615520551,0.0,1.0
2024-02-06,56.0637,56.215,55.83,56.18,12741,55.2697076090015,55.4188648490916,55.0393173445661,55.3843605304984,12924.0343870331,0.0,1.0
2024-02-07,56.66,56.75,56.53,56.535,70638,55.8575626140626,55.9462880047309,55.7294037164306,55.7343329048011,71652.769879228,0.0,1.0
2024-02-08,56.8113,56.8369,56.689,56.74,9462,56.0067198541528,56.0319572986095,55.8861519066113,55.93642962799,9597.92899851716,0.0,1.0
2024-02-09,57.2683,57.3,56.83,56.83,60538,56.4572476712129,56.4884987254816,56.0251550186583,56.0251550186583,61407.6755138694,0.0,1.0
2024-02-12,57.0047,57.43,56.9912,57.32,8475,56.1973808603222,56.6166576231136,56.1840720517219,56.5082154789635,8596.74997489252,0.0,1.0
2024-02-13,56.242,56.46,55.9682,56.02,34093,55.4454824662921,55.6603950792442,55.1755601111257,55.2266265026436,34582.7724948685,0.0,1.0
2024-02-14,57.0149,57.0149,56.58,56.71,91513,56.2074364045979,56.2074364045979,55.7786956001352,55.9068544977672,92827.6555106005,0.0,1.0
2024-02-15,57.275,57.29,56.91,56.96,5297,56.4638527836293,56.4786403487407,56.1040220325857,56.1533139162903,5373.09553003017,0.0,1.0
2024-02-16,56.95,57.3586,56.93,57.22,16800,56.1434555395494,56.5462688131834,56.1237387860675,56.4096317115542,17041.3450829728,0.0,1.0
2024-02-20,56.3634,56.71,56.04,56.71,8997,55.5651631599269,55.9068544977672,55.2463432561255,55.9068544977672,9126.24891139917,0.0,1.0
2024-02-21,56.0651,56.0651,55.68,55.95,224547,55.2710877817452,55.2710877817452,54.8914416934523,55.1576178654572,227772.792520612,0.0,1.0
2024-02-22,57.7312,57.7469,57.14,57.14,10615,56.9135919305502,56.9290695820334,56.3307646976269,56.3307646976269,10767.492741414,0.0,1.0
2024-02-23,57.8954,58.1012,57.6642,58.1012,3921,57.0754664766361,57.2783518699643,56.847540806386,57.2783518699643,3977.3282184724,0.0,1.0
2024-02-26,58.0045,58.16,57.98,57.98,4025,57.1830213668796,57.3363191252009,57.1588683438643,57.1588683438643,4082.82225946222,0.0,1.0
2024-02-27,58.1941,58.195,57.93,58.15,9802,57.3699361898874,57.3708234437941,57.1095764601597,57.32646074846,9942.81336329162,0.0,1.0
2024-02-28,57.9945,58.12,57.95,57.98,12525,57.1731629901386,57.2968856182372,57.1292932136415,57.1588683438643,12704.9313788235,0.0,1.0
2024-02-29,58.5675,58.5675,58.205,58.39,10535,57.7380479773934,57.7380479773934,57.380681820535,57.5630617902421,10686.3434791142,0.0,1.0
2024-03-01,59.31,59.31,58.7,58.72,7126,58.4700324504069,58.4700324504069,57.8686714692107,57.8883882226925,7228.37053936095,0.0,1.0
2024-03-04,59.25,59.63,59.25,59.37,58517,58.4108821899614,58.7855005061164,58.4108821899614,58.5291827108524,59357.6422750189,0.0,1.0
2024-03-05,58.3954,59.0,58.1478,59.0,6583,57.5683853136822,58.1644227714383,57.324291905577,58.1644227714383,6677.56992150058,0.0,1.0
2024-03-06,58.8129,59.15,58.7,59.15,9923,57.9799725426157,58.3122984225521,57.8686714692107,58.3122984225521,10065.5516225202,0.0,1.0
2024-03-07,59.5079,59.53,59.03,59.03,8618,58.6651297261097,58.6869167387072,58.1939979016611,58.1939979016611,8741.80428125354,0.0,1.0
2024-03-08,58.95,60.025,58.73,59.71,12667,58.1151308877337,59.1749063873828,57.8982465994334,58.8643675200438,12848.9713194057,0.0,1.0
2024-03-11,58.508,58.83,58.31,58.82,22291,57.679390635785,57.9968303668426,57.4841947763147,57.9869719901017,22611.2275740801,0.0,1.0
2024-03-12,59.4351,59.445,58.61,58.61,13106,58.5933607434358,58.6031205364093,57.7799460785424,57.7799460785424,13294.2778962763,0.0,1.0
2024-03-13,59.4,59.56,59.24,59.385,13809,58.5587578410752,58.7164918689299,58.4010238132204,58.5439702759638,14007.3770387364,0.0,1.0
2024-03-14,59.0548,59.2071,58.9203,59.15,5985,58.2184466759786,58.3685897537428,58.0858515088132,58.3122984225521,6070.97918580905,0.0,1.0
2024-03-15,58.586,58.9226,58.5,58.55,5637,57.8459972027065,58.1783455906905,57.7610834731563,57.8104519205692,5709.1120902061,0.091,1.0
2024-03-18,58.945,59.32,58.945,59.14,5421,58.2004626551316,58.5707260107287,58.2004626551316,58.3929996000421,5490.34888078894,0.0,1.0
2024-03-19,59.2086,59.21,58.54,58.67,7350,58.4607331098926,58.4621154264202,57.8005782310866,57.9289361943603,7444.0258760005,0.0,1.0
2024-03-20,60.06,60.06,59.25,59.2634,9781,59.3013790324404,59.3013790324404,58.5016101843506,58.5148409282572,9906.12477457972,0.0,1.0
2024-03-21,60.48,60.71,60.44,60.51,12081,59.7160739907092,59.9431688488088,59.6765792327789,59.745695059157,12235.547837818,0.0,1.0
2024-03-22,60.4273,60.5312,60.303,60.43,4334,59.664039647136,59.7666272808601,59.5413096868674,59.6667055432963,4389.44328524982,0.0,1.0
2024-03-25,60.3178,60.52,60.225,60.25,17166,59.5559227473016,59.7555687486396,59.4642949089032,59.4889791326096,17385.5983928469,0.0,1.0
2024-03-26,60.17,60.6237,60.17,60.47,8654,59.4099896167489,59.8579589085741,59.4099896167489,59.7062003012267,8764.70747359297,0.0,1.0
2024-03-27,60.2903,60.57,60.0,60.57,9872,59.5287701012245,59.8049371960526,59.2421368955449,59.8049371960526,9998.28890447305,0.0,1.0
2024-03-28,60.3559,60.41,60.2404,60.34,21227,59.5935415042303,59.6469581643311,59.4795003907064,59.577842337953,21498.5492884167,0.0,1.0
2024-04-01,60.2216,60.4,60.05,60.4,17653,59.4609378544791,59.6370844748485,59.2915053429578,59.6370844748485,17878.8284066717,0.0,1.0
2024-04-02,59.6541,59.6541,59.27,59.56,20899,58.9006059763421,58.9006059763421,58.5213575633158,58.8076945583109,21166.3533037462,0.0,1.0
2024-04-03,59.9032,60.1053,59.6488,59.6488,86844,59.1465595813534,59.3461068457966,58.8953729209163,58.8953729209163,87954.9636973316,0.0,1.0
2024-04-04,59.1636,60.5399,59.1636,60.53,6446,58.416301507221,59.77521739071,58.416301507221,59.7654424381222,6528.46133288425,0.0,1.0
2024-04-05,59.9785,60.13,59.36,59.36,110013,59.2209084631573,59.3704948588186,58.6102207686591,58.6102207686591,111420.35628523,0.0,1.0
2024-04-08,59.9065,60.13,59.86,60.13,13690,59.1498178988827,59.3704948588186,59.1039052427886,59.3704948588186,13865.1311894485,0.0,1.0
2024-04-09,59.61,60.14,58.995,60.14,9957,58.8570630057238,59.3803685483012,58.2498311025445,59.3803685483012,10084.3762785493,0.0,1.0
2024-04-10,59.31,59.4095,58.95,58.95,11875,58.5608523212461,58.6590955315979,58.2053994998728,58.2053994998728,12026.9125547627,0.0,1.0
2024-04-11,59.9,59.9935,59.2499,59.48,58120,59.143400000719,59.2357189973812,58.5015114474557,58.7287050424502,58863.5080153944,0.0,1.0
2024-04-12,58.9204,59.46,58.76,59.46,7978,58.1761733790044,58.708957663485,58.0177993997036,58.708957663485,8080.05965152816,0.0,1.0
2024-04-15,57.955,59.37,57.855,59.37,28267,57.2229673963551,58.6200944581417,57.1242305015291,58.6200944581417,28628.6094471981,0.0,1.0
2024-04-16,58.0578,58.17,57.83,57.83,10345,57.3244689242361,57.4352517202308,57.0995462778227,57.0995462778227,10477.3398213912,0.0,1.0
2024-04-17,57.58,58.35,57.34,58.35,19126,56.8527040407579,57.6129781309174,56.6157354931757,57.6129781309174,19370.6719597803,0.0,1.0
2024-04-18,57.2811,57.9204,57.2811,57.75,57371,56.5575794621233,57.1888044307453,56.5575794621233,57.0205567619619,58104.9263308877,0.0,1.0
2024-04-19,56.3155,57.2,56.22,57.15,19462,55.6041760056843,56.4775038404195,55.5098822711256,56.4281353930065,19710.9702855404,0.0,1.0
2024-04-22,56.883,57.25,56.2719,56.61,6334,56.1645078838213,56.5268722878324,55.5611267195402,55.8949561609466,6415.02855763091,0.0,1.0
2024-04-23,57.97,57.98,57.63,57.63,10094,57.2377779305789,57.2476516200615,56.9020724881709,56.9020724881709,10223.1288697074,0.0,1.0
2024-04-24,57.97,58.45,57.725,58.34,11050,57.2377779305789,57.7117150257433,56.9958725382555,57.6031044414348,11191.3586299055,0.0,1.0
2024-04-25,57.9,58.0,56.97,57.14,30649,57.1686621042008,57.2673989990267,56.2504089823199,56.4182617035239,31041.081506604,0.0,1.0
2024-04-26,58.72,58.855,58.33,58.33,8622,57.9783046417733,58.1115994497882,57.5932307519522,57.5932307519522,8732.29810923487,0.0,1.0
2024-04-29,58.8161,58.93,58.634,58.9,6321,58.073190797701,58.1856521209077,57.893390912223,58.1560310524599,6401.86225336042,0.0,1.0
2024-04-30,57.8258,58.7435,57.8258,58.7,7700,57.09539932824,58.0015078120573,57.09539932824,57.9585572628081,7798.50329866719,0.0,1.0
2024-05-01,57.68,58.64,57.4818,57.53,9223,56.9514409355838,57.8993151259125,56.7557444100389,56.803335593345,9340.98648358539,0.0,1.0
2024-05-02,58.55,58.58,57.79,58.26,19847,57.8104519205692,57.840072989017,57.0600515198923,57.5241149255741,20100.8954504737,0.0,1.0
2024-05-03,59.46,59.54,59.2,59.54,6946,58.708957663485,58.7879471793457,58.4522417369376,58.7879471793457,7034.85765097952,0.0,1.0
2024-05-06,60.2599,60.2599,59.84,59.84,13810,59.4987540851974,59.4987540851974,59.0841578638234,59.0841578638234,13986.6663057914,0.0,1.0
2024-05-07,60.22,60.3688,60.11,60.33,8217,59.4593580641619,59.6062785636628,59.3507474798534,59.5679686484704,8322.1170915777,0.0,1.0
2024-05-08,60.16,60.16,59.85,59.85,7495,59.4001159272663,59.4001159272663,59.094031553306,59.094031553306,7590.88080824813,0.0,1.0
2024-05-09,60.5056,60.5075,60.02,60.02,7642,59.7413506357847,59.7432266367864,59.2618842745101,59.2618842745101,7739.76132576814,0.0,1.0
2024-05-10,60.4789,60.8,60.36,60.78,8079,59.7149878848662,60.0320320541521,59.5975897169182,60.012284675187,8182.3517077834,0.0,1.0
2024-05-13,60.3134,60.65,60.3064,60.65,12390,59.5515783239293,59.8839267119133,59.5446667412915,59.8839267119133,12548.5007624008,0.0,1.0
2024-05-14,60.8131,60.8131,60.29,60.29,8291,60.0449665873743,60.0449665873743,59.52847389054,59.52847389054,8397.06374665581,0.0,1.0
2024-05-15,61.9102,61.9199,61.14,61.14,7942,61.1282090605094,61.1377865393075,60.3677374965602,60.3677374965602,8043.5991166253,0.0,1.0
2024-05-16,61.5474,62.04,61.5474,62.04,5569,60.769991606081,61.2563695499934,60.769991606081,61.2563695499934,5640.24219094514,0.0,1.0
2024-05-17,61.64,61.653,61.345,61.54,14199,60.8614219706898,60.8742577670171,60.5701481309533,60.7626850758639,14380.6426412695,0.0,1.0
2024-05-20,61.769,61.88,61.725,61.725,15780,60.9887925650152,61.098390518272,60.9453483312918,60.9453483312918,15981.8677990868,0.0,1.0
2024-05-21,61.9447,61.9447,61.71,61.73,18960,61.1622732892243,61.1622732892243,60.9305377970679,60.9502851760331,19202.5483821727,0.0,1.0
2024-05-22,61.5787,62.0,61.5,62.0,8943,60.8008962541615,61.216874792063,60.7231903179335,61.216874792063,9057.40454545203,0.0,1.0
2024-05-23,61.4159,62.33,61.2668,62.33,16418,60.6401525893849,61.5427065449885,60.4929358791995,61.5427065449885,16628.0295009764,0.0,1.0
2024-05-24,62.0022,62.14,61.61,61.665,9759,61.2190470037492,61.3551064448193,60.831800902242,60.8861061943962,9883.84333658352,0.0,1.0
2024-05-28,62.0946,62.32,61.835,62.32,28067,61.3102798945684,61.532832855506,61.0539589156003,61.532832855506,28426.05091996,0.0,1.0
2024-05-29,61.7946,61.88,61.65,61.65,6151,61.0140692100906,61.098390518272,60.8712956601724,60.8712956601724,6229.68750520804,0.0,1.0
2024-05-30,61.1314,61.52,60.94,61.52,12205,60.3592461236052,60.7429376968987,60.1702637069084,60.7429376968987,12361.1341247056,0.0,1.0
2024-05-31,61.122,61.15,60.29,61.15,5926,60.3499648554916,60.3776111860428,59.52847389054,60.3776111860428,6001.80916206516,0.0,1.0
2024-06-03,61.0045,61.44,60.37,61.44,13303,60.2339490040711,60.663948181038,59.6074634064007,60.663948181038,13473.1804392428,0.0,1.0
2024-06-04,61.25,61.25,60.67,60.67,16697,60.4763480808687,60.4763480808687,59.9036740908785,59.9036740908785,16910.5986464735,0.0,1.0
2024-06-05,62.3,62.3,61.5,61.5,73221,61.5130854765408,61.5130854765408,60.7231903179335,60.7231903179335,74157.6896145078,0.0,1.0
2024-06-06,62.17,62.315,61.89,62.22,27040,61.3847275132671,61.5278960107646,61.1082642077545,61.43409596068,27385.9128825923,0.0,1.0
2024-06-07,61.95,62.34,61.95,61.9857,11764,61.1675063446501,61.5525802344711,61.1675063446501,61.2027554161029,11914.4925721456,0.0,1.0
2024-06-10,62.4969,62.54,61.95,61.95,47371,61.707498422453,61.7500540241229,61.1675063446501,61.1675063446501,47976.9999689822,0.0,1.0
2024-06-11,62.4084,62.4084,62.06,62.32,6036,61.6201162705321,61.6201162705321,61.2761169289586,61.532832855506,6113.21635204612,0.0,1.0
2024-06-12,62.97,63.35,62.91,63.1194,16343,62.1746226718744,62.5498228722128,62.1153805349788,62.3221355927443,16552.0700532621,0.0,1.0
2024-06-13,63.28,63.3887,63.0294,63.38,14180,62.4807070458347,62.5880340505104,62.2332723874009,62.5794439406606,14361.3995811819,0.0,1.0
2024-06-14,63.27,63.3,62.965,63.1,9272,62.4708333563521,62.5004544247998,62.1696858271331,62.302980635148,9390.61332275872,0.0,1.0
2024-06-17,63.95,64.1314,63.145,63.3,28995,63.1422442411683,63.3213529683824,62.3474122378197,62.5004544247998,29365.9224863448,0.0,1.0
2024-06-18,64.38,64.38,64.0,64.0,11267,63.5668128889196,63.5668128889196,63.1916126885812,63.1916126885812,11411.1346319589,0.0,1.0
2024-06-20,64.05,64.69,63.91,64.52,26742,63.2409811359942,63.87289726288,63.1027494832379,63.7050445416759,27084.1006770075,0.0,1.0
2024-06-21,63.69,64.04,63.47,64.04,24712,62.9842652094468,63.3303869369285,62.7667029807441,63.3303869369285,24988.8964293884,0.1,1.0
2024-06-24,63.38,63.835,63.38,63.81,10182,62.6777002508202,63.1276584965464,62.6777002508202,63.1029355160119,10296.0886793474,0.0,1.0
2024-06-25,63.8055,63.8174,63.4834,63.61,11011,63.0984853795158,63.1102535182501,62.7799544983105,62.9051516717367,11134.3775730008,0.0,1.0
2024-06-26,63.7698,63.7698,63.565,63.7316,6704,63.0631809633126,63.0631809633126,62.8606503067748,63.0254042490561,6779.11790476773,0.0,1.0
2024-06-27,63.9305,64.01,63.71,63.98,8857,63.2221002821878,63.3007193602872,63.0040435938743,63.2710517836459,8956.24213641524,0.0,1.0
2024-06-28,63.72,64.34,63.69,64.26,13346,63.0139327860881,63.6270627033413,62.9842652094468,63.5479491656312,13495.5411033756,0.0,1.0
2024-07-01,63.88,63.92,63.2872,63.92,11744,63.1721598615083,63.2117166303633,62.5859285470765,63.2117166303633,11875.5907926003,0.0,1.0
2024-07-02,64.1,64.1,63.61,63.61,8536,63.389722090211,63.389722090211,62.9051516717367,62.9051516717367,8631.64535129734,0.0,1.0
2024-07-03,64.47,64.49,64.09,64.21,44937,63.7556222021202,63.7754005865477,63.3798328979973,63.4985032045624,45440.5163016926,0.0,1.0
2024-07-05,64.88,64.88,64.3854,64.49,19086,64.1610790828844,64.1610790828844,63.6719596359918,63.7754005865477,19299.8574478516,0.0,1.0
2024-07-08,64.8636,65.02,64.75,64.96,12707,64.1448608076539,64.2995277738771,64.0325195841055,64.2401926205945,12849.381147954,0.0,1.0
2024-07-09,64.897,65.16,64.8771,65.03,18380,64.1778907096478,64.4379764648697,64.1582112171424,64.3094169660909,18585.9467615798,0.0,1.0
2024-07-10,65.4025,65.4025,64.87,65.06,15945,64.6777893760535,64.6777893760535,64.1511898906707,64.3390845427321,16123.6627373988,0.0,1.0
2024-07-11,64.8896,65.47,64.6877,65.46,15058,64.1705727074096,64.7445414234963,63.9709099166138,64.7346522312826,15226.7239573378,0.0,1.0
2024-07-12,65.1514,65.565,64.9,64.98,9545,64.4294717595659,64.8384887495271,64.180857467312,64.259971005022,9651.95113380191,0.0,1.0
2024-07-15,65.41,65.7168,65.15,65.44,15002,64.6852062702138,64.988606687332,64.428087272656,64.7148738468551,15170.0964808063,0.0,1.0
2024-07-16,65.55,65.57,65.29,65.52,10080,64.8236549612064,64.843433345634,64.5665359636486,64.7939873845652,10192.9457756651,0.0,1.0
2024-07-17,64.07,64.81,64.05,64.74,50178,63.3600545135697,64.0918547373881,63.3402761291422,64.0226303918918,50740.2413820757,0.0,1.0
2024-07-18,63.63,64.38,63.25,64.38,16639,62.9249300561642,63.6666194721963,62.5491407520413,63.6666194721963,16825.4389644138,0.0,1.0
2024-07-19,63.32,63.7612,63.195,63.43,14182,62.6183650975376,63.0546762580088,62.4947501948656,62.727146211889,14340.9084315955,0.0,1.0
2024-07-22,63.9867,64.0209,63.62,63.75,23019,63.2776775424291,63.3114985798002,62.9150408639505,63.0436003627294,23276.9264692495,0.0,1.0
2024-07-23,63.9051,64.26,63.9,63.9,15125,63.1969817339648,63.5479491656312,63.1919382459358,63.1919382459358,15294.4746881879,0.0,1.0
2024-07-24,62.025,63.3,62.025,63.3,16759,61.3377147058555,62.5985867131101,61.3377147058555,62.5985867131101,16946.7835569813,0.0,1.0
2024-07-25,61.6495,62.6812,61.335,62.12,13055,60.9663755382288,61.9866434989225,60.655360443106,61.4316620318863,13201.2804663996,0.0,1.0
2024-07-26,62.2956,62.73,62.16,62.1641,9025,61.6053162471599,62.0349027569257,61.4712188007413,61.4752733695489,9126.12456600966,0.0,1.0
2024-07-29,62.33,62.69,62.295,62.55,8152,61.6393350683752,61.9953459880707,61.6047228956271,61.856897297078,8243.34265508153,0.0,1.0
2024-07-30,61.8394,62.2402,61.65,62.2402,15103,61.1541712983681,61.5505301222957,60.9668699978395,61.5505301222957,15272.2281795506,0.0,1.0
2024-07-31,63.0897,63.316,62.86,62.95,6421,62.3906170008547,62.6144094206521,62.1634622557046,62.2524649856285,6492.94690729618,0.0,1.0
2024-08-01,62.0418,63.6766,61.6853,63.43,17305,61.3543285487746,62.9710136918804,61.001778846354,62.727146211889,17498.9014531631,0.0,1.0
2024-08-02,60.4021,60.72,59.7685,60.72,31632,59.7327977014842,60.0471751219596,59.1062184828203,60.0471751219596,31986.4346007776,0.0,1.0
2024-08-05,58.85,59.42,57.15,57.45,26895,58.1978961779863,58.7615801341707,56.5167335016468,56.8134092680597,27196.3568091778,0.0,1.0
2024-08-06,59.9,60.74,59.2,59.2,122037,59.2362613604312,60.0669535063872,58.5440179054679,58.5440179054679,123404.417026274,0.0,1.0
2024-08-07,59.35,60.69,58.98,60.52,46364,58.6923557886743,60.0175075453184,58.3264556767651,59.8493912776844,46883.5057483072,0.0,1.0
2024-08-08,60.5798,60.71,59.61,59.77,22250,59.9085286471227,60.0372859297459,58.9494747862321,59.1077018616523,22499.3098718798,0.0,1.0
2024-08-09,61.09,61.1925,60.54,60.64,38406,60.4130752338688,60.5144394540599,59.8691696621119,59.9680615842496,38836.3368512096,0.0,1.0
2024-08-12,61.01,61.32,60.85,61.24,13950,60.3339616961587,60.6405266547853,60.1757346207386,60.5614131170752,14106.3088859651,0.0,1.0
2024-08-13,62.1961,62.22,61.53,61.67,24532,61.506918784633,61.5305539540239,60.8481996912743,60.986648382267,24806.8795405373,0.0,1.0
2024-08-14,62.61,62.695,62.2,62.2,7169,61.9162324503606,62.0002905841775,61.5107755695963,61.5107755695963,7249.32820096656,0.0,1.0
2024-08-15,63.88,63.88,63.36,63.4,16737,63.1721598615083,63.1721598615083,62.6579218663927,62.6974786352477,16924.5370483439,0.0,1.0
2024-08-16,63.92,64.0,63.61,63.7,21941,63.2117166303633,63.2908301680734,62.9051516717367,62.9941544016606,22186.8475460186,0.0,1.0
2024-08-19,64.4222,64.4222,63.78,64.06,17737,63.7083518633384,63.7083518633384,63.0732679393707,63.350165321356,17935.7419864059,0.0,1.0
2024-08-20,64.2,64.64,64.035,64.46,19695,63.4886140123486,63.9237384697541,63.3254423408216,63.7457330099064,19915.6812551313,0.0,1.0
2024-08-21,64.6397,64.7065,64.3249,64.39,5751,63.9234417939877,63.9895015979757,63.6121300230985,63.6765086644101,5815.43959879464,0.0,1.0
2024-08-22,63.9535,64.6513,63.9535,64.6513,10809,63.2448454242794,63.9349132569557,63.2448454242794,63.9349132569557,10930.1141755123,0.0,1.0
2024-08-23,64.7934,64.8145,64.29,64.44,7594,64.0754386783132,64.0963048738843,63.5776167422725,63.7259546254789,7679.09029964292,0.0,1.0
2024-08-26,64.34,64.92,64.2576,64.92,7912,63.6270627033413,64.2006358517395,63.5455757594999,64.2006358517395,8000.65346994664,0.0,1.0
2024-08-27,64.4914,64.5423,64.19,64.19,9407,63.7767850734577,63.8271210618257,63.4787248201349,63.4787248201349,9512.40485234934,0.0,1.0
2024-08-28,63.83,64.4,63.47,64.4,19491,63.1227139004395,63.6863978566239,62.7667029807441,63.6863978566239,19709.3954477667,0.0,1.0
2024-08-29,63.8479,64.5315,63.72,64.19,8442,63.1404155545021,63.8164407342348,63.0139327860881,63.4787248201349,8536.59208711951,0.0,1.0
2024-08-30,64.6901,64.7,63.855,64.27,19903,63.9732833227451,63.9830736230367,63.1474368809739,63.557838357845,20126.0118822482,0.0,1.0
2024-09-03,62.7172,64.28,62.7172,64.28,13818,62.0222445908921,63.5677275500587,62.0222445908921,63.5677275500587,13972.8298341409,0.0,1.0
2024-09-04,62.5092,62.8647,62.3,62.36,9668,61.8165493928459,62.1681101760451,61.609667491734,61.6690026450165,9776.32934118353,0.0,1.0
2024-09-05,62.1064,62.67,61.975,62.38,13226,61.4182127304755,61.9755676036431,61.2882687447867,61.6887810294441,13374.1965108082,0.0,1.0
2024-09-06,60.78,61.481,60.645,61.481,7032,60.1065102752422,60.7997426494269,59.9730061803564,60.7997426494269,7110.79312445207,0.0,1.0
2024-09-09,61.5098,61.72,61.16,61.41,544822,60.8282235230025,61.0360943433358,60.4822995793652,60.7295293847092,550926.696764822,0.0,1.0
2024-09-10,61.55,61.87,61.13,61.79,231374,60.8679780757018,61.1844322265422,60.4526320027239,61.1053186888321,233966.53133916,0.0,1.0
2024-09-11,63.02,63.02,61.04,61.88,44523,62.3216893311248,62.3216893311248,60.3636292728,61.194321418756,45021.877457335,0.0,1.0
2024-09-12,63.79,63.86,63.11,63.11,101442,63.0831571315844,63.1523814770808,62.4106920610486,62.4106920610486,102578.651326887,0.0,1.0
2024-09-13,64.41,64.52,64.079,64.079,34403,63.6962870488376,63.805068163189,63.3689547865621,63.3689547865621,34788.4834841474,0.0,1.0
2024-09-16,64.6209,64.6209,64.24,64.27,156453,63.9048501126259,63.9048501126259,63.5281707812037,63.557838357845,158206.046174616,0.0,1.0
2024-09-17,64.75,65.0884,64.4306,65.03,34392,64.0325195841055,64.3671698486192,63.716658784798,64.3094169660909,34777.3602298287,0.0,1.0
2024-09-18,64.57,65.3,64.49,64.89,34295,63.8545141242578,64.5764251558624,63.7754005865477,64.1709682750982,34679.2733508367,0.0,1.0
2024-09-19,65.73,65.923,65.56,65.6564,22641,65.0016604210542,65.1925218307797,64.8335441534202,64.9288759663609,22894.691002662,0.0,1.0
2024-09-20,65.8,65.975,65.3455,65.56,30746,65.1954885884439,65.368880845328,64.7451641269933,64.9576934932884,31031.0857975317,0.126,1.0
2024-09-23,65.9701,66.05,65.8,66.05,53149,65.3640258621353,65.4431918125641,65.1954885884439,65.4431918125641,53641.8128879533,0.0,1.0
2024-09-24,66.14,66.14,65.5192,65.9,25669,65.5323649732474,65.5323649732474,64.917268327112,65.294569878092,25907.010386289,0.0,1.0
2024-09-25,66.0254,66.545,65.99,66.16,24759,65.4188178153107,65.9336441963221,65.3837430387752,65.552181231177,24988.5726033008,0.0,1.0
2024-09-26,66.2106,66.8437,65.86,66.76,65364,65.6023163637389,66.229600008501,65.2549373622327,66.1466689690655,65970.0738980636,0.0,1.0
2024-09-27,65.9701,66.22,65.93,66.22,24923,65.3640258621353,65.6116300049658,65.3242942649864,65.6116300049658,25154.0932586965,0.0,1.0
2024-09-30,66.1423,66.15,65.4443,65.64,54118,65.5346438429093,65.5422731022122,64.8430564411656,65.0369585250069,54619.7977359923,0.0,1.0
2024-10-01,65.49,65.8,65.1798,65.8,24851,64.8883365905348,65.1954885884439,64.5809864300464,65.1954885884439,25081.4256538886,0.0,1.0
2024-10-02,65.71,65.82,65.35,65.35,24128,65.1063154277606,65.2153048463735,64.7496227850275,64.7496227850275,24351.7217889431,0.0,1.0
2024-10-03,65.6158,65.96,65.4955,65.85,18992,65.0129808529121,65.3540186518808,64.8937860614654,65.2450292332679,19168.0993126495,0.0,1.0
2024-10-04,66.49,66.52,65.87,66.29,47777,65.8791494870157,65.9088738739101,65.2648454911975,65.6809869077195,48220.0021514562,0.0,1.0
2024-10-07,66.08,66.5,65.93,66.36,63476,65.4729161994585,65.8890576159805,65.3242942649864,65.7503438104732,64064.5678164354,0.0,1.0
2024-10-08,66.8101,66.8101,66.31,66.41,35097,66.1963086951792,66.1963086951792,65.7008031656491,65.7998844552972,35422.4295269619,0.0,1.0
2024-10-09,67.255,67.295,66.68,66.7,31950,66.6371213528236,66.6767538686828,66.0674039373471,66.0872201952767,32246.2496334852,0.0,1.0
2024-10-10,67.18,67.2688,66.8276,66.97,39234,66.5628103855875,66.650794570795,66.2136479208677,66.3547396773265,39597.7889865465,0.0,1.0
2024-10-11,67.9662,67.9662,67.23,67.23,17769,67.3417874848008,67.3417874848008,66.6123510304116,66.6123510304116,17933.759303205,0.0,1.0
2024-10-14,68.4774,68.575,68.2,68.21,56417,67.8482910374819,67.9449943761784,67.573439539998,67.5833476689629,56940.1147283986,0.0,1.0
2024-10-15,67.4809,68.64,67.41,68.64,37811,66.8609459861386,68.0093972144496,66.7906973517781,68.0093972144496,38161.5945193024,0.0,1.0
2024-10-16,67.9108,67.98,67.4699,67.69,21677,67.2868964503358,67.3554607027722,66.8500470442773,67.0681249627928,21877.9954086091,0.0,1.0
2024-10-17,67.85,68.5,67.85,68.5,24428,67.2266550262297,67.8706834089423,67.2266550262297,67.8706834089423,24654.5034756425,0.0,1.0
2024-10-18,68.03,68.1,67.85,68.06,26010,67.4050013475963,67.47435825035,67.2266550262297,67.4347257344907,26251.1722368373,0.0,1.0
2024-10-21,68.033,68.25,67.685,68.05,19056,67.4079737862857,67.6229801848221,67.0631708983104,67.4248176055259,19232.6927391454,0.0,1.0
2024-10-22,68.0619,68.12696,67.805,67.805,11408,67.436608278994,67.5010705660391,67.1820684458881,67.1820684458881,11513.7782728889,0.0,1.0
2024-10-23,67.3826,67.91,67.0,67.73,18957,66.7635490784146,67.2861038000186,66.3844640642209,67.107757478652,19132.7747825346,0.0,1.0
2024-10-24,67.5189,67.7,67.33,67.7,5792,66.8985968762049,67.0780330917576,66.7114323200597,67.0780330917576,5845.70509787626,0.0,1.0
2024-10-25,67.3557,68.0899,67.3557,67.8225,19582,66.7368962114992,67.4643510400955,66.7368962114992,67.1994076715765,19763.5699631583,0.0,1.0
2024-10-28,67.67,67.823,67.63,67.81,10110,67.0483087048632,67.1999030780247,67.0086761890039,67.1870225103705,10203.7428417695,0.0,1.0
2024-10-29,68.0932,68.2005,67.48,67.72,22851,67.4676207226539,67.5739349464463,66.8600542545318,67.0978493496872,23062.8810758927,0.0,1.0
2024-10-30,67.6994,68.12,67.47,67.97,21414,67.0774386040197,67.4941745082796,66.850146125567,67.3455525738074,21612.5567966026,0.0,1.0
2024-10-31,66.2,67.11,66.2,67.11,42404,65.5918137470362,66.4934534828339,65.5918137470362,66.4934534828339,42797.1821426701,0.0,1.0
2024-11-01,66.48,67.055,66.4613,66.72,24596,65.8692413580509,66.4389587735274,65.8507131568867,66.1070364532063,24824.0612201942,0.0,1.0
2024-11-04,66.33,66.69,66.2603,66.47,34477,65.7206194235787,66.0773120663119,65.651559764694,65.8593332290861,34796.6807077832,0.0,1.0
2024-11-05,67.46,67.46,66.44,66.44,40744,66.8402379966022,66.8402379966022,65.8296088421916,65.8296088421916,41121.7901429334,0.0,1.0
2024-11-06,69.312,69.312,68.5,68.79,39553,68.6752234808848,68.6752234808848,67.8706834089423,68.1580191489218,39919.7468467369,0.0,1.0
2024-11-07,70.83,70.915,70.14,70.14,66426,70.1792774577428,70.2634965539437,69.495616559171,69.495616559171,67041.9210689794,0.0,1.0
2024-11-08,71.55,71.56,70.92,70.92,38640,70.8926627432091,70.9025708721739,70.2684506184261,70.2684506184261,38998.2812468817,0.0,1.0
2024-11-11,71.45,72.0,71.355,72.0,33781,70.793581453561,71.3385285466255,70.6994542283953,71.3385285466255,34094.2271946405,0.0,1.0
2024-11-12,71.28,71.54,71.0002,71.42,30866,70.6251432611593,70.8827546142443,70.3479138127239,70.7638570666666,31152.1984722114,0.0,1.0
2024-11-13,71.18,71.63,71.13,71.55,80480,70.5260619715112,70.9719277749276,70.4765213266871,70.8926627432091,81226.2338185569,0.0,1.0
2024-11-14,70.44,71.37,70.41,71.37,58874,69.7928604281153,70.7143164218425,69.7631360412209,70.7143164218425,59419.8967424667,0.0,1.0
2024-11-15,69.56,70.0651,69.2,70.0,32889,68.9209450792121,69.4214046732246,68.564252436479,69.3569027536637,33193.9563128543,0.0,1.0
2024-11-18,69.99,70.17,69.4161,69.47,34125,69.3469946246989,69.5253409460654,68.7783671034085,68.8317719185288,34441.4168620558,0.0,1.0
2024-11-19,70.64,70.71,69.5,69.5,20939,69.9910230074115,70.0603799101651,68.8614963054232,68.8614963054232,21133.1524593286,0.0,1.0
2024-11-20,70.69,70.81,69.99,70.81,35274,70.0405636522355,70.1594611998132,69.3469946246989,70.1594611998132,35601.0707221145,0.0,1.0
2024-11-21,71.0156,71.26,70.3511,71.26,18592,70.3631723313297,70.6053270032296,69.7047771616181,70.6053270032296,18764.3903970503,0.0,1.0
2024-11-22,71.4238,71.43,70.87,70.87,24536,70.7676221556732,70.7737651956314,70.2189099736021,70.2189099736021,24763.5048828543,0.0,1.0
2024-11-25,71.36,71.9499,71.15,71.89,32076,70.7044082928777,71.2888888205118,70.4963375846167,71.2295391280126,32373.417941899,0.0,1.0
2024-11-26,71.88,71.8825,71.4,71.4,31389,71.2196309990478,71.222108031289,70.744040808737,70.744040808737,31680.0478793574,0.0,1.0
2024-11-27,71.55,72.06,71.2525,71.94,43485,70.8926627432091,71.3979773204144,70.597895906506,71.2790797728367,43888.2054870769,0.0,1.0
2024-11-29,72.032,72.166,71.78,71.78,16638,71.3702345593129,71.5030034874413,71.1205497093997,71.1205497093997,16792.2723443483,0.0,1.0
2024-12-02,72.05,72.275,72.05,72.25,47433,71.3880691914495,71.6110020931578,71.3880691914495,71.5862317707457,47872.8124840409,0.0,1.0
2024-12-03,72.34,72.35,72.03,72.04,33837,71.675404931429,71.6853130603938,71.3682529335199,71.3781610624848,34150.7464428244,0.0,1.0
2024-12-04,73.0,73.055,72.5,72.5,33052,72.3293414431064,72.3838361524129,71.833934994866,71.833934994866,33358.467695961,0.0,1.0
2024-12-05,72.8,73.22,72.8,72.94,40832,72.1311788638102,72.5473202803322,72.1311788638102,72.2698926693176,41210.6061043653,0.0,1.0
2024-12-06,73.33,73.43,73.09,73.09,31175,72.6563096989451,72.7553909885932,72.4185146037897,72.4185146037897,31464.0636095118,0.0,1.0
2024-12-09,72.149,73.36,72.03,73.36,31862,71.4861596682012,72.6860340858395,71.3682529335199,72.6860340858395,32157.4336720534,0.0,1.0
2024-12-10,71.65,72.41,71.64,72.29,22910,70.9917440328572,71.7447618341827,70.9818359038924,71.625864286605,23122.4281409436,0.0,1.0
2024-12-11,72.5905,72.65,72.14,72.27,36313,71.9236035619975,71.9825569293381,71.4772423521328,71.6060480286753,36649.7046303834,0.0,1.0
2024-12-12,72.1585,72.57,72.15,72.51,29797,71.4955723907177,71.9032918976196,71.4871504810976,71.8438431238308,30073.2863952726,0.0,1.0
2024-12-13,72.26,72.6915,72.06,72.58,32208,71.5961398997106,72.0236756645421,71.3979773204144,71.9132000265844,32506.6418840467,0.0,1.0
2024-12-16,73.0375,73.16,72.63,72.66,38588,72.3664969267244,72.4878715065434,71.9627406714085,71.9924650583029,38945.7990878538,0.0,1.0
2024-12-17,72.585,72.76,72.11,72.76,29419,71.9181540910668,72.091546347951,71.4475179652384,72.091546347951,29691.7814700314,0.0,1.0
2024-12-18,69.99,72.71,69.85,72.62,33534,69.3469946246989,72.0420057031269,69.2082808191915,71.9528325424437,33844.936939258,0.0,1.0
2024-12-19,70.0104,70.87,69.985,70.6,44975,69.3672072077871,70.2189099736021,69.3420405602165,69.9513904915522,45392.0211976838,0.0,1.0
2024-12-20,70.5547,71.1588,69.12,69.25,39001,70.2106862265613,70.8118407286634,68.7829816012245,68.9123477413889,39192.0945740452,0.307,1.0
2024-12-23,71.0791,71.0791,70.22,70.72,36527,70.7325293335011,70.7325293335011,69.8776181718459,70.375180249401,36705.9726290646,0.0,1.0
2024-12-24,71.868,71.92,71.31,71.34,22731,71.5175827794677,71.5693292355334,70.9623035009161,70.9921572255694,22842.3758817112,0.0,1.0
2024-12-26,71.9915,72.0681,71.59,71.77,17536,71.6404806126238,71.7167071229052,71.240938264347,71.4200606122669,17621.9217571461,0.0,1.0
2024-12-27,70.9503,71.54,70.465,71.54,21870,70.6043573423229,71.1911820565915,70.1214235898479,71.1911820565915,21977.1572096707,0.0,1.0
2024-12-30,70.16,70.582,69.595,70.0,55907,69.8179107225393,70.2378531159958,69.2556655749019,69.6586908577216,56180.9294979909,0.0,1.0
2024-12-31,69.6108,70.3288,69.5,70.27,34570,69.2713885365527,69.9858876799219,69.1611287801665,69.9273743796014,34739.3838472024,0.0,1.0
2025-01-02,69.85,70.48,69.22,70.06,108710,69.5094222344551,70.1363504521746,68.8824940167356,69.7183983070282,109242.650217801,0.0,1.0
2025-01-03,71.01,71.01,70.1406,70.25,199396,70.663766254383,70.663766254383,69.7986053139301,69.9074718964992,200372.987607659,0.0,1.0
2025-01-06,71.53,71.9791,71.35,71.63,234550,71.1812308150404,71.6281410731004,71.0021084671205,71.2807432305514,235699.232900241,0.0,1.0
2025-01-07,70.48,71.84,70.13,71.84,38518,70.1363504521746,71.4897193031246,69.7880569978859,71.4897193031246,38706.7280019248,0.0,1.0
2025-01-08,70.72,70.795,69.98,70.4,51361,70.375180249401,70.4498145610343,69.6387883746194,70.0567405197657,51612.6553015957,0.0,1.0
2025-01-10,69.59,70.22,69.0878,70.22,59542,69.2506899541264,69.8776181718459,68.75093860343,69.8776181718459,59833.7400355836,0.0,1.0
2025-01-13,69.33,69.45,68.6001,68.85,182115,68.9919576737977,69.1113725724109,68.2656165529827,68.5142980793447,183007.315282999,0.0,1.0
2025-01-14,69.59,69.98,69.1105,69.98,67556,69.2506899541264,69.6387883746194,68.773527921751,69.6387883746194,67887.0065137867,0.0,1.0
2025-01-15,71.21,71.29,70.82,70.91,53974,70.8627910854051,70.9424010178139,70.4746926649121,70.564253838872,54238.4583097744,0.0,1.0
2025-01-16,71.15,71.5799,71.125,71.33,67695,70.8030836360985,71.2308875103804,70.7782055322207,70.9822059840183,68026.6875769848,0.0,1.0
2025-01-17,71.93,72.1772,71.8,72.13,20917,71.5792804770845,71.8252751682278,71.4499143369202,71.7783053081066,21019.4877619882,0.0,1.0
2025-01-21,72.64,72.6999,71.88,72.41,69774,72.2858186272128,72.3454265641039,71.529524269329,72.0569400715374,70115.8741265462,0.0,1.0
2025-01-22,73.23,73.42,73.0801,73.19,71682,72.8729418787279,73.0620154681989,72.7237727678769,72.8331369125235,72033.2228213816,0.0,1.0
2025-01-23,73.64,73.65,73.065,73.2,51819,73.2809427823231,73.2908940238742,72.7087463931347,72.8430881540746,52072.899380335,0.0,1.0
2025-01-24,73.3336,73.8581,73.22,73.68,93353,72.9760367411973,73.4979793605527,72.8629906371768,73.3207477485276,93810.4049837399,0.0,1.0
2025-01-27,71.31,71.6304,70.79,71.15,160982,70.9623035009161,71.2811412802134,70.4448389402587,70.8030836360985,161770.769178199,0.0,1.0
2025-01-28,72.38,72.4718,71.01,71.54,51376,72.0270863468841,72.1184387443233,70.663766254383,71.1911820565915,51627.7287976243,0.0,1.0
2025-01-29,72.03,72.385,71.7,72.2,56602,71.6787928925955,72.0320619676597,71.3504019214091,71.8479639989643,56879.3348139818,0.0,1.0
2025-01-30,72.75,72.912,72.185,72.53,38280,72.395282284275,72.5564923974028,71.8330371366376,72.1763549701507,38467.561864938,0.0,1.0
2025-01-31,72.4,73.48,72.24,73.1,43015,72.0469888299863,73.1217229175055,71.8877689651687,72.7435757385635,43225.7621112934,0.0,1.0
2025-02-03,71.82,72.14,70.79,70.79,65041,71.4698168200224,71.7882565496577,70.4448389402587,70.4448389402587,65359.6836796613,0.0,1.0
2025-02-04,72.69,72.69,72.01,72.01,44081,72.3355748349683,72.3355748349683,71.6588904094933,71.6588904094933,44296.9852290579,0.0,1.0
2025-02-05,72.9,72.96,72.3387,72.5405,56203,72.5445509075415,72.6042583568481,71.9859877192781,72.1868037737793,56478.3798196216,0.0,1.0
2025-02-06,73.62,73.65,73.06,73.16,61993,73.2610402992209,73.2908940238742,72.7037707723591,72.8032831878702,62296.7492866537,0.0,1.0
2025-02-07,73.15,74.1027,73.0492,73.8,49247,72.7933319463191,73.7413867288927,72.693023431484,73.4401626471408,49488.297261301,0.0,1.0
2025-02-10,73.6096,73.71,73.2799,73.64,44084,73.2506910080078,73.3506014731808,72.9225985740679,73.2809427823231,44299.9999282635,0.0,1.0
2025-02-11,73.24,73.3572,72.8688,73.25,40242,72.882893120279,72.9995216712579,72.5135030339021,72.8928443618301,40439.1751454764,0.0,1.0
2025-02-12,73.0,73.1479,72.41,72.41,41219,72.6440633230525,72.7912421855933,72.0569400715374,72.0569400715374,41420.9621868046,0.0,1.0
2025-02-13,74.2,74.2,73.46,73.55,46975,73.8382123091849,73.8382123091849,73.1018204344033,73.1913816083632,47205.1650628387,0.0,1.0
2025-02-14,74.29,74.36,73.99,74.23,38995,73.9277734831448,73.9974321740026,73.6292362366117,73.8680660338382,39186.0651756337,0.0,1.0
2025-02-18,74.35,74.53,73.93,74.53,40238,73.9874809324514,74.1666032803713,73.5695287873051,74.1666032803713,40435.1555465355,0.0,1.0
2025-02-19,74.19,74.385,73.925,74.22,49786,73.8282610676338,74.0223102778803,73.5645531665296,73.8581147922871,50029.9382185947,0.0,1.0
2025-02-20,73.25,73.94,72.81,73.94,41745,72.8928443618301,73.5794800288562,72.4549897335816,73.5794800288562,41949.5394475402,0.0,1.0
2025-02-21,71.37,73.34,71.33,73.34,119630,71.0220109502227,72.98240553579,70.9822059840183,72.98240553579,120216.155326608,0.0,1.0
2025-02-24,70.72,71.66,70.46,71.61,107070,70.375180249401,71.3105969552047,70.1164479690723,71.2608407474492,107594.614652009,0.0,1.0
2025-02-25,69.91,70.44,69.0801,70.38,191901,69.5691296837617,70.0965454859701,68.7432761474356,70.0368380366635,192841.264092045,0.0,1.0
2025-02-26,70.28,70.97,69.94,70.21,220710,69.9373256211525,70.6239612881786,69.598983408415,69.8676669302948,221791.420564537,0.0,1.0
2025-02-27,68.86,70.87,68.86,70.76,205822,68.5242493208958,70.5244488726676,68.5242493208958,70.4149852156054,206830.473306303,0.0,1.0
2025-02-28,70.22,70.31,68.57,68.73,503980,69.8776181718459,69.9671793458058,68.2356633159139,68.3948831807315,506449.368565608,0.0,1.0
2025-03-03,68.38,70.67,67.9,70.67,237104,68.0465897264429,70.3254240416455,67.56893013199,70.3254240416455,238265.74682404,0.0,1.0
2025-03-04,67.57,68.435,66.323,67.47,581348,67.2405391608036,68.101321554974,65.999619339381,67.1410267452925,584196.451281557,0.0,1.0
2025-03-05,68.45,68.52,67.005,67.6,294933,68.1162484173006,68.1859071081583,66.6782940131662,67.2703928854569,296378.09361316,0.0,1.0
2025-03-06,66.16,67.76,66.1,67.22,142094,65.837414102098,67.4296127502745,65.7777066527914,66.8922457065149,142790.22297901,0.0,1.0
2025-03-07,66.4,66.66,64.91,66.06,215707,66.0762438993245,66.3349761796532,64.5935089082101,65.737901686587,216763.907189138,0.0,1.0
2025-03-10,63.82,65.11,63.15,65.11,117513,63.5088235791399,64.7925337392322,62.842090395216,64.7925337392322,118088.782587107,0.0,1.0
2025-03-11,63.83,64.585,63.15,63.65,225223,63.518774820691,64.2700935577993,62.842090395216,63.3396524727711,226326.533069669,0.0,1.0
2025-03-12,64.53,65.19,64.04,65.01,100205,64.2153617292682,64.872143671641,63.7277508932642,64.6930213237212,100695.977969596,0.0,1.0
2025-03-13,63.36,64.73,63.205,64.73,73787,63.0510664677892,64.4143865602903,62.8968222237471,64.4143865602903,74148.5367640591,0.0,1.0
2025-03-14,65.26,65.315,64.3,64.33,65188,64.9418023624987,64.9965341910298,63.9864831735928,64.0163368982462,65507.4039407415,0.0,1.0
2025-03-17,65.79,66.2113,65.21,65.21,120979,65.4692181647072,65.8884639712552,64.8920461547432,64.8920461547432,121571.765069445,0.0,1.0
2025-03-18,64.75,65.56,64.68,65.56,26517,64.4342890433925,65.2403396090318,64.3646303525348,65.2403396090318,26646.926279325,0.0,1.0
2025-03-19,65.94,66.43,64.9492,65.08,32200,65.6184867879738,66.1060976239778,64.6325177750905,64.7626800145789,32357.7714746866,0.0,1.0
2025-03-20,65.93,66.5701,65.4321,65.65,18889,65.6085355464227,66.2455145181087,65.1130632295932,65.3299007829918,18981.5510989241,0.0,1.0
2025-03-21,66.08,66.16,65.06,65.32,62462,65.8543312127349,65.9340580059707,64.837814598979,65.0969266769952,62676.043989675,0.097,1.0
2025-03-24,67.82,67.85,67.1229,67.19,85902,67.5883889656126,67.618286513076,66.8936696210545,66.960540468881,86196.3678844908,0.0,1.0
2025-03-25,68.03,68.1439,67.82,68.08,35520,67.7976717978565,67.9111828197259,67.5883889656126,67.8475010436288,35641.7194856594,0.0,1.0
2025-03-26,66.63,67.96,66.5252,67.96,22913,66.4024529162307,67.7279108537752,66.2980108170919,67.7279108537752,22991.5179778973,0.0,1.0
2025-03-27,66.0899,66.7619,65.93,66.36,84523,65.8641974033978,66.5339024665782,65.7048434754179,66.13337498906,84812.6423447745,0.0,1.0
2025-03-28,64.51,65.83,64.31,65.82,132346,64.2896928954832,65.6051849838732,64.0903759123938,65.5952191347187,132799.52159485,0.0,1.0
2025-03-31,65.06,65.25,63.57,63.67,439274,64.837814598979,65.0271657329139,63.352903074963,63.4525615665077,440779.298573861,0.0,1.0
2025-04-01,65.58,65.7797,64.4687,65.02,163345,65.3560387550114,65.5550567626262,64.2485339384752,64.7979512023611,163904.748575029,0.0,1.0
2025-04-02,66.16,66.45,64.73,64.73,136863,65.9340580059707,66.2230676314503,64.5089415768815,64.5089415768815,137332.000393181,0.0,1.0
2025-04-03,62.49,63.68,62.49,63.27,53710,62.2765913662803,63.4625274156622,62.2765913662803,63.053927600329,53894.0527470373,0.0,1.0
2025-04-04,58.45,60.65,58.375,60.51,89868,58.2503883078746,60.4428751218579,58.1756444392161,60.3033532336953,90175.9585230078,0.0,1.0
2025-04-07,58.73,60.9523,55.4066,56.02,364864,58.5294320841998,60.7441427417975,55.2173817762033,55.8286869633385,366114.311329268,0.0,1.0
2025-04-08,58.0,61.5821,57.18,61.25,375608,57.8019250959235,61.371791921546,56.984725465257,61.0408260711261,376895.128732251,0.0,1.0
2025-04-09,64.12,64.61,57.58,57.69,817456,63.9010247784589,64.3893513870279,57.3833594314358,57.4929837721349,820257.247856677,0.0,1.0
2025-04-10,61.75,62.8499,60.05,62.74,59449,61.5391185288496,62.6352622773497,59.8449241725897,62.5257375951421,59652.7190794753,0.0,1.0
2025-04-11,62.97,63.1455,61.34,61.72,236890,62.7549521256949,62.9298527783558,61.1305187135163,61.5092209813862,237701.771648588,0.0,1.0
2025-04-14,63.43,64.5,62.94,64.5,189962,63.2133811868005,64.2797270463287,62.7250545782315,64.2797270463287,190612.959373165,0.0,1.0
2025-04-15,63.49,64.14,63.44,63.58,235899,63.2731762817273,63.9209564767678,63.2233470359549,63.3628689241175,236707.375702352,0.0,1.0
2025-04-16,62.1,63.1432,61.3118,62.715,64573,61.887923249256,62.9275606330503,61.1024150189007,62.5008229722559,64794.2779377107,0.0,1.0
2025-04-17,61.92,62.4764,61.6301,62.34,32446,61.7085379644756,62.2630378114302,61.4196279974875,62.1271036289633,32557.1855414331,0.0,1.0
2025-04-21,60.19,61.4303,59.5401,61.25,143046,59.9844460607523,61.2205103313812,59.3367655242034,61.0408260711261,143536.18821919,0.0,1.0
2025-04-22,62.09,62.335,61.03,61.03,215634,61.8779574001015,62.122120704386,60.8215773897278,60.8215773897278,216372.931857283,0.0,1.0
2025-04-23,63.19,64.55,63.19,63.96,88774,62.9742008070932,64.329556292101,62.9742008070932,63.7415711919874,89078.2096176781,0.0,1.0
2025-04-24,65.07,65.1699,63.725,63.725,126082,64.8477804481335,64.9473392811866,63.5073737368573,63.5073737368573,126514.056199068,0.0,1.0
2025-04-25,65.84,65.85,65.033,65.08,82583,65.6151508330276,65.6251166821821,64.8109068062619,64.8577462972879,82865.9943773708,0.0,1.0
2025-04-28,65.91,66.26,65.1,65.86,78579,65.6849117771089,66.0337164975154,64.8776779955969,65.6350825313366,78848.2735209355,0.0,1.0
2025-04-29,66.26,66.3326,65.59,65.59,84757,66.0337164975154,66.1060685623768,65.3660046041659,65.3660046041659,85047.4442130076,0.0,1.0
2025-04-30,66.15,66.19,64.41,65.04,56108,65.9240921568162,65.9639555534341,64.1900344039385,64.8178829006701,56300.2701830342,0.0,1.0
2025-05-01,66.68,67.495,66.68,67.18,40926,66.4522821620031,67.2644988680923,66.4522821620031,66.9505746197266,41066.2446979193,0.0,1.0
2025-05-02,68.06,68.32,67.52,67.7,46748,67.8275693453199,68.0866814233361,67.2894134909785,67.468798775759,46908.1954537051,0.0,1.0
2025-05-05,67.6,67.98,67.29,67.37,29387,67.3691402842143,67.7478425520841,67.0601989604257,67.1399257536615,29487.7029990167,0.0,1.0
2025-05-06,67.06,67.4883,66.81,66.84,21778,66.8309844298729,67.2578217491589,66.5818382010112,66.6117357484746,21852.6285742874,0.0,1.0
2025-05-07,67.44,67.5899,66.81,67.405,14221,67.2096866977428,67.3590747765683,66.5818382010112,67.1748062257021,14269.7323424989,0.0,1.0
2025-05-08,68.06,68.6717,67.695,68.15,29842,67.8275693453199,68.4371803380988,67.4638158511817,67.9172619877101,29944.2621872479,0.0,1.0
2025-05-09,67.98,68.56,67.5701,68.27,25147,67.7478425520841,68.3258618030434,67.3393423952424,68.0368521775637,25233.1734207736,0.0,1.0
2025-05-12,70.17,70.48,69.555,70.48,71496,69.9303635169129,70.2393048407015,69.3174637939131,70.2393048407015,71741.0015863374,0.0,1.0
2025-05-13,71.15,71.475,70.34,70.34,39691,70.907016734051,71.2309068315712,70.0997829525389,70.0997829525389,39827.0126155773,0.0,1.0
2025-05-14,71.49,71.69,71.33,71.6599,23706,71.2458556053029,71.4451725883923,71.0864020188314,71.4151753824374,23787.2354202433,0.0,1.0
2025-05-15,71.57,71.6999,70.89,71.06,21748,71.3255823985387,71.4550387790552,70.6479046560348,70.8173240916608,21822.5257706678,0.0,1.0
2025-05-16,72.05,72.05,71.24,71.7,28984,71.8039431579532,71.8039431579532,70.9967093764412,71.4551384375468,29083.3220037261,0.0,1.0
2025-05-19,72.3,72.3,71.01,71.01,29699,72.053089386815,72.053089386815,70.7674948458884,70.7674948458884,29800.772156661,0.0,1.0
2025-05-20,72.0,72.1,71.68,71.99,21630,71.7541139121809,71.8537724037256,71.4352067392379,71.7441480630264,21704.1214097639,0.0,1.0
2025-05-21,70.82,72.0599,70.78,71.4,17204,70.5781437119535,71.8138093486162,70.5382803153356,71.1561629629127,17262.9544490789,0.0,1.0
2025-05-22,70.95,71.3699,70.745,71.1099,41587,70.7076997509616,71.1261657569578,70.503399843295,70.8670536789415,41729.5098043389,0.0,1.0
2025-05-23,70.6,70.9199,70.04,70.04,14982,70.3588950305551,70.6777025450066,69.8008074779049,69.8008074779049,15033.3401276506,0.0,1.0
2025-05-27,71.95,72.02,71.39,71.43,16554,71.7042846664085,71.7740456104898,71.1461971137582,71.1860605103761,16610.72703732,0.0,1.0
2025-05-28,71.7626,72.18,71.66,72.18,9395,71.5175246532538,71.9334991969613,71.4152750409289,71.9334991969613,9427.19466688541,0.0,1.0
2025-05-29,71.95,72.66,71.73,72.2299,52128,71.7042846664085,72.4118599563759,71.4850359850102,71.9832287842421,52306.6315694947,0.0,1.0
2025-05-30,72.02,72.2,71.3,71.84,18457,71.7740456104898,71.9534308952703,71.056504471368,71.5946603257094,18520.2482135928,0.0,1.0
2025-06-02,72.633,72.633,71.68,71.99,14416,72.3849521636588,72.3849521636588,71.4352067392379,71.7441480630264,14465.4005660266,0.0,1.0
2025-06-03,73.15,73.23,72.83,72.83,11022,72.9001865649449,72.9799133581806,72.5812793920019,72.5812793920019,11059.7700498575,0.0,1.0
2025-06-04,73.1,73.31,73.015,73.25,16831,72.8503573191725,73.0596401514164,72.7656476013595,72.9998450564896,16888.676257408,0.0,1.0
2025-06-05,72.7195,73.61,72.59,73.21,26189,72.471156758845,73.3586156260505,72.3420990122946,72.9599816598717,26278.7441331625,0.0,1.0
2025-06-06,73.408,73.6399,73.21,73.44,9927,73.1573054731302,73.3884135150223,72.9599816598717,73.1891961904245,9961.01771774045,0.0,1.0
2025-06-09,73.135,73.48,73.1251,73.48,15594,72.8852377912132,73.2290595870424,72.8753716005503,73.2290595870424,15647.4373214913,0.0,1.0
2025-06-10,73.1027,73.28,72.77,73.14,27329,72.8530480984442,73.029742603953,72.521484297075,72.8902207157904,27422.6506707091,0.0,1.0
2025-06-11,73.1852,73.6,73.0,73.22,29835,72.9352663539686,73.348649776896,72.7506988276278,72.9699475090262,29937.2381997367,0.0,1.0
2025-06-12,73.2597,73.41,73.06,73.08,10710,73.0095119301694,73.1592986429611,72.8104939225547,72.8304256208636,10746.7008922132,0.0,1.0
2025-06-13,72.4236,73.0145,72.3501,72.7,19285,72.1762672823642,72.7651493089018,72.1030182910789,72.4517233529938,19351.085593495,0.0,1.0
2025-06-16,73.21,73.5991,73.02,73.05,10310,72.9599816598717,73.3477528504721,72.7706305259368,72.8005280734002,10345.3301772846,0.0,1.0
2025-06-17,72.82,73.15,72.6615,73.04,13622,72.5713135428474,72.9001865649449,72.4133548337491,72.7905622242457,13668.6796968934,0.0,1.0
2025-06-18,72.8482,73.2798,72.8482,72.92,13734,72.599417237463,73.0295432869699,72.599417237463,72.6709720343921,13781.0634970734,0.0,1.0
2025-06-20,72.79,73.15,72.49,73.15,14714,72.6600096003222,73.0193667023433,72.3605453486379,73.0193667023433,14740.3236786147,0.119,1.0
2025-06-23,73.56,73.565,72.6145,72.65,15059,73.4286345129784,73.4336255838398,72.4848230130869,72.5202596162028,15085.9408914135,0.0,1.0
2025-06-24,74.54,74.61,74.05,74.26,19679,74.4068844018136,74.4767593938733,73.917759457396,74.127384433575,19714.2061758501,0.0,1.0
2025-06-25,74.1824,74.73,74.1824,74.73,10013,74.049923013806,74.596545094547,74.049923013806,74.596545094547,10030.9134833471,0.0,1.0
2025-06-26,74.71,74.9541,74.59,74.59,82198,74.5765808111014,74.8202448905551,74.4567951104277,74.4567951104277,82345.0540801122,0.0,1.0
2025-06-27,75.15,75.5,74.895,75.0,28575,75.015795046905,75.3651700072032,74.7612504329733,74.8660629210628,28626.121320947,0.0,1.0
2025-06-30,75.86,75.94,75.43,75.64,27432,75.7245271092243,75.8043842430068,75.2952950151436,75.5049199913226,27481.0764681092,0.0,1.0
2025-07-01,75.0,75.68,74.82,75.65,52703,74.8660629210628,75.5448485582138,74.6863843700523,75.5149021330454,52797.2868583683,0.0,1.0
2025-07-02,75.23,75.3499,74.94,75.04,12640,75.0956521806874,75.2153380599439,74.806170070726,74.9059914879541,12662.6132457313,0.0,1.0
2025-07-03,76.0666,76.17,75.5,75.62,32507,75.9307581572176,76.0339735026314,75.3651700072032,75.4849557078769,32565.1557578312,0.0,1.0
2025-07-07,75.83,75.9299,75.55,75.86,19081,75.6945806840559,75.7943022798668,75.4150807158173,75.7245271092243,19115.1363403321,0.0,1.0
2025-07-08,75.5,75.88,75.26,75.88,15223,75.3651700072032,75.74449139267,75.1255986058558,75.74449139267,15250.2342911208,0.0,1.0
2025-07-09,76.15,76.15,75.66,75.76,9872,76.0140092191858,76.0140092191858,75.5248842747682,75.6247056919963,9889.66123115973,0.0,1.0
2025-07-10,76.18,76.26,75.65,76.2,28077,76.0439556443542,76.1238127781367,75.5149021330454,76.0639199277998,28127.2303876896,0.0,1.0
2025-07-11,75.73,76.15,75.67,75.88,22002,75.5947592668278,76.0140092191858,75.534866416491,75.74449139267,22041.3620753623,0.0,1.0
2025-07-14,76.46,76.4699,75.8688,75.93,19058,76.3234556125928,76.3333379328984,75.7333113939404,75.794402101284,19092.0951928122,0.0,1.0
2025-07-15,76.326,76.83,76.3049,76.83,21435,76.1896949135072,76.6927948563367,76.1686325944721,76.6927948563367,21473.3476995451,0.0,1.0
2025-07-16,76.68,76.71,75.76,76.5,17551,76.5430627304946,76.573009155663,75.6247056919963,76.3633841794841,17582.399135746,0.0,1.0
2025-07-17,77.0507,77.1999,76.73,76.73,65725,76.9131007241591,77.0620342786634,76.5929734391087,76.5929734391087,65842.5835107348,0.0,1.0
2025-07-18,77.0359,77.49,76.8891,77.49,7303,76.8983271544094,77.3516162100421,76.7517893139186,77.3516162100421,7316.06523208666,0.0,1.0
2025-07-21,77.11,77.47,76.91,77.32,21887,76.9722948245754,77.3316519265965,76.7726519901192,77.1819198007544,21926.1563377627,0.0,1.0
2025-07-22,76.5851,76.81,76.1739,76.81,19286,76.4483322055452,76.6728305728911,76.0378665379033,76.6728305728911,19320.5030899662,0.0,1.0
2025-07-23,77.178,77.178,76.73,76.87,10390,77.0401733882905,77.0401733882905,76.5929734391087,76.732723423228,10408.5879448693,0.0,1.0
2025-07-24,77.34,77.51,77.21,77.35,16097,77.2018840842,77.3715804934877,77.0721162418035,77.2118662259228,16125.7978968779,0.0,1.0
2025-07-25,77.6704,77.8299,77.4,77.4,12242,77.5316940467216,77.6909092072003,77.2617769345368,77.2617769345368,12263.9012147343,0.0,1.0
2025-07-28,77.83,78.1,77.44,77.84,18295,77.6910090286176,77.9605268551334,77.3017055014281,77.7009911703404,18327.7301685643,0.0,1.0
2025-07-29,77.375,78.03,77.3495,77.97,20139,77.2368215802298,77.8906518630738,77.2113671188366,77.8307590127369,20175.0291262486,0.0,1.0
2025-07-30,77.605,77.8984,77.42,77.52,10226,77.4664108398544,77.7592868780016,77.2817412179824,77.3815626352105,10244.294545162,0.0,1.0
2025-07-31,77.8266,78.92,77.8266,78.92,10422,77.6876151004318,78.7790624764037,77.6876151004318,78.7790624764037,10440.6451935927,0.0,1.0
2025-08-01,76.466,77.07,76.2201,77.01,20674,76.3294448976265,76.9323662576842,76.0839840326627,76.8724734073473,20710.9862533424,0.0,1.0
2025-08-04,77.7837,77.7837,77.17,77.17,11329,77.644791712441,77.644791712441,77.0321876749122,77.0321876749122,11349.2678370957,0.0,1.0
2025-08-05,77.3565,78.15,77.2123,77.98,10858,77.2183546180426,78.0104375637475,77.0744121343997,77.8407411544597,10877.4252074486,0.0,1.0
2025-08-06,78.1676,78.2499,77.4001,77.49,11967,78.0280061331796,78.1101591595583,77.261876755954,77.3516162100421,11988.4092335179,0.0,1.0
2025-08-07,78.38,78.84,77.97,78.72,25260,78.240026823372,78.6992053426212,77.8307590127369,78.5794196419475,25305.1907110104,0.0,1.0
2025-08-08,79.043,79.1598,78.67,78.67,26341,78.9018428195943,79.0184342349167,78.5295089333335,78.5295089333335,26388.1246444468,0.0,1.0
2025-08-11,78.92,79.3754,78.71,79.09,27505,78.7790624764037,79.2336492104604,78.5694375002247,78.9487588856914,27554.2070667594,0.0,1.0
2025-08-12,79.5744,79.5744,78.97,79.365,13948,79.4322938307443,79.4322938307443,78.8289731850177,79.2232677830687,13972.953287299,0.0,1.0
2025-08-13,79.4892,79.97,79.14,79.97,14881,79.3472459832659,79.8271873572986,78.9986695943055,79.8271873572986,14907.6224453898,0.0,1.0
2025-08-14,79.3715,79.5,79.04,79.27,19391,79.2297561751885,79.3580266963266,78.8988481770774,79.128437436702,19425.6909373398,0.0,1.0
2025-08-15,79.0312,79.4,78.82,79.4,13368,78.8900638923613,79.2582052790985,78.6792410591756,79.2582052790985,13391.9156541879,0.0,1.0
2025-08-18,79.1081,79.1098,78.82,79.0,16374,78.9668265622097,78.9685235263026,78.6792410591756,78.8589196101862,16403.2934561395,0.0,1.0
2025-08-19,77.92,78.91,77.72,78.91,21154,77.7808483041229,78.7690803346809,77.5812054696667,78.7690803346809,21191.844984193,0.0,1.0
2025-08-20,77.9299,77.9299,76.75,77.73,25462,77.7907306244284,77.7907306244284,76.6129377225543,77.5911876113895,25507.5520935767,0.0,1.0
2025-08-21,77.712,77.959,77.4301,77.57,10822,77.5732197562885,77.8197786568418,77.2918231811225,77.4314733438246,10841.3608026348,0.0,1.0
2025-08-22,78.79,79.0859,77.8,77.8,14457,78.6492946340072,78.9446662075851,77.6610626034492,77.6610626034492,14482.8638998051,0.0,1.0
2025-08-25,78.7698,79.1599,78.7,78.79,17333,78.6291307077271,79.0185340563339,78.5594553585019,78.6492946340072,17364.009128818,0.0,1.0
2025-08-26,79.2807,79.33,78.72,78.72,17494,79.1391183283454,79.1883302870388,78.5794196419475,78.5794196419475,17525.2971614575,0.0,1.0
2025-08-27,79.4482,79.6289,79.2,79.3,17281,79.3063192022024,79.4866965031336,79.0585624446423,79.1583838618704,17311.9160996426,0.0,1.0
2025-08-28,80.137,80.2679,79.43,79.43,16059,79.9938891240695,80.124555359221,79.2881517042669,79.2881517042669,16087.7299140188,0.0,1.0
2025-08-29,79.3269,80.05,79.15,80.02,13451,79.1852358231048,79.9070444910811,79.0086517360283,79.8770980659126,13475.0641430642,0.0,1.0
2025-09-02,78.7,78.79,77.8,78.1,32791,78.5594553585019,78.6492946340072,77.6610626034492,77.9605268551334,32849.6638402511,0.0,1.0
2025-09-03,79.021,79.34,78.68,79.06,17578,78.8798821078041,79.1983124287617,78.5394910750563,78.918812460523,17609.4474393563,0.0,1.0
2025-09-04,79.9,79.9,79.25,79.37,18088,79.7573123652389,79.7573123652389,79.1084731532564,79.2282588539301,18120.3598408851,0.0,1.0
2025-09-05,79.6334,80.41,78.9601,80.41,15838,79.4911884669089,80.2664015931021,78.8190908647122,80.2664015931021,15866.3345400231,0.0,1.0
2025-09-08,80.42,80.5499,80.12,80.12,16030,80.276383734825,80.4060517558042,79.9769194831407,79.9769194831407,16058.6780323633,0.0,1.0
2025-09-09,80.92,80.92,80.28,80.49,15001,80.7754908209654,80.7754908209654,80.1366337507056,80.3462587268846,15027.8371281024,0.0,1.0
2025-09-10,81.31,81.6899,81.0628,81.52,26406,81.1647943481549,81.5440159122044,80.9180358047671,81.3744193243339,26453.2409309161,0.0,1.0
2025-09-11,81.83,82.0099,81.36,81.41,30017,81.6838657177409,81.8634444473343,81.2147050567689,81.264615765383,30070.7010915439,0.0,1.0
2025-09-12,82.03,82.1887,81.8101,81.86,24581,81.8835085521971,82.0419251413381,81.6640012557126,81.7138121429094,24624.9759646614,0.0,1.0
2025-09-15,82.3471,82.6299,82.32,82.33,27492,82.2000422662274,82.4823372341484,82.1729906621585,82.1829728038814,27541.1838094655,0.0,1.0
2025-09-16,82.2277,82.62,81.9581,82.62,19979,82.080855494057,82.4724549138428,81.8117369532101,82.4724549138428,20014.7428826317,0.0,1.0
2025-09-17,81.98,82.19,81.56,82.17,18226,81.8335978435831,82.043222819762,81.4143478912251,82.0232585363164,18258.6067260046,0.0,1.0
2025-09-18,82.8955,83.1,82.37,82.62,37045,82.7474629183062,82.9515977165376,82.2229013707726,82.4724549138428,37111.2743424141,0.0,1.0
2025-09-19,83.2857,83.2857,82.7,83.08,23704,83.2857,83.2857,82.7,83.08,23704,0.149,1.0
2025-09-22,83.2,83.36,82.81,82.88,41043,83.2,83.36,82.81,82.88,41043,0.0,1.0
2025-09-23,82.75,83.27,82.635,83.27,33182,82.75,83.27,82.635,83.27,33182,0.0,1.0
2025-09-24,82.2245,83.28,82.22,82.99,24970,82.2245,83.28,82.22,82.99,24970,0.0,1.0
2025-09-25,81.87,82.1173,81.2645,81.77,41711,81.87,82.1173,81.2645,81.77,41711,0.0,1.0
2025-09-26,82.3913,82.4187,81.79,82.01,23242,82.3913,82.4187,81.79,82.01,23242,0.0,1.0
2025-09-29,82.89,83.26,82.78,82.89,20666,82.89,83.26,82.78,82.89,20666,0.0,1.0
2025-09-30,83.17,83.17,82.4933,82.94,32497,83.17,83.17,82.4933,82.94,32497,0.0,1.0
2025-10-01,83.04,83.2399,82.5124,82.76,45447,83.04,83.2399,82.5124,82.76,45447,0.0,1.0
2025-10-02,83.26,83.47,82.91,83.47,74004,83.26,83.47,82.91,83.47,74004,0.0,1.0
2025-10-03,82.945,83.57,82.735,83.57,24332,82.945,83.57,82.735,83.57,24332,0.0,1.0
2025-10-06,83.1806,83.5089,82.93,83.27,25981,83.1806,83.5089,82.93,83.27,25981,0.0,1.0
2025-10-07,82.92,83.26,82.49,83.2,38090,82.92,83.26,82.49,83.2,38090,0.0,1.0
2025-10-08,83.57,83.68,83.0431,83.13,24716,83.57,83.68,83.0431,83.13,24716,0.0,1.0
2025-10-09,83.59,83.64,83.2264,83.64,21709,83.59,83.64,83.2264,83.64,21709,0.0,1.0
2025-10-10,81.03,83.97,81.03,83.55,41612,81.03,83.97,81.03,83.55,41612,0.0,1.0
2025-10-13,82.84,82.88,82.0023,82.36,43401,82.84,82.88,82.0023,82.36,43401,0.0,1.0
2025-10-14,82.29,82.933,81.2,81.94,27812,82.29,82.933,81.2,81.94,27812,0.0,1.0
2025-10-15,82.6478,83.53,82.1315,83.0,17104,82.6478,83.53,82.1315,83.0,17104,0.0,1.0
2025-10-16,82.03,83.4153,81.69,83.11,31179,82.03,83.4153,81.69,83.11,31179,0.0,1.0
2025-10-17,82.2,82.3828,81.36,81.69,20891,82.2,82.3828,81.36,81.69,20891,0.0,1.0
2025-10-20,83.09,83.1536,82.79,82.83,19148,83.09,83.1536,82.79,82.83,19148,0.0,1.0
2025-10-21,82.8683,83.06,82.71,82.99,23730,82.8683,83.06,82.71,82.99,23730,0.0,1.0
2025-10-22,82.1641,83.09,81.518,83.09,23604,82.1641,83.09,81.518,83.09,23604,0.0,1.0
2025-10-23,83.0675,83.23,82.25,82.54,20456,83.0675,83.23,82.25,82.54,20456,0.0,1.0
2025-10-24,84.08,84.26,84.02,84.02,18501,84.08,84.26,84.02,84.02,18501,0.0,1.0
2025-10-27,85.22,85.22,84.8,84.99,22032,85.22,85.22,84.8,84.99,22032,0.0,1.0
2025-10-28,85.45,85.6815,85.205,85.6,103922,85.45,85.6815,85.205,85.6,103922,0.0,1.0
2025-10-29,85.81,85.97,85.11,85.81,30866,85.81,85.97,85.11,85.81,30866,0.0,1.0
2025-10-30,84.5,85.59,84.48,85.07,28560,84.5,85.59,84.48,85.07,28560,0.0,1.0
2025-10-31,85.1,85.7104,84.6013,85.3,24107,85.1,85.7104,84.6013,85.3,24107,0.0,1.0
2025-11-03,85.39,85.74,84.97,85.74,36236,85.39,85.74,84.97,85.74,36236,0.0,1.0
2025-11-04,83.75,84.8108,83.75,84.26,25986,83.75,84.8108,83.75,84.26,25986,0.0,1.0
2025-11-05,84.1,84.64,83.84,83.88,29253,84.1,84.64,83.84,83.88,29253,0.0,1.0
2025-11-06,82.82,84.0,82.48,84.0,30081,82.82,84.0,82.48,84.0,30081,0.0,1.0
2025-11-07,82.96,82.98,81.29,82.26,36839,82.96,82.98,81.29,82.26,36839,0.0,1.0
2025-11-10,84.65,84.87,83.83,84.02,22589,84.65,84.87,83.83,84.02,22589,0.0,1.0
2025-11-11,84.3,84.51,83.865,84.51,16381,84.3,84.51,83.865,84.51,16381,0.0,1.0
2025-11-12,84.16,84.62,83.935,84.62,37065,84.16,84.62,83.935,84.62,37065,0.0,1.0
2025-11-13,82.21,83.5491,81.91,83.34,57003,82.21,83.5491,81.91,83.34,57003,0.0,1.0
2025-11-14,82.29,82.7999,80.71,81.09,25292,82.29,82.7999,80.71,81.09,25292,0.0,1.0
2025-11-17,81.45,82.57,81.09,82.06,36902,81.45,82.57,81.09,82.06,36902,0.0,1.0
2025-11-18,80.62,81.3,80.0,80.87,74256,80.62,81.3,80.0,80.87,74256,0.0,1.0
2025-11-19,81.03,81.5502,80.494,80.76,39680,81.03,81.5502,80.494,80.76,39680,0.0,1.0
2025-11-20,79.51,82.94,79.44,82.76,49479,79.51,82.94,79.44,82.76,49479,0.0,1.0
2025-11-21,79.69,80.5545,78.63,79.72,84009,79.69,80.5545,78.63,79.72,84009,0.0,1.0
2025-11-24,82.14,82.25,80.46,80.46,70212,82.14,82.25,80.46,80.46,70212,0.0,1.0
2025-11-25,82.7,82.7,80.82,81.81,33000,82.7,82.7,80.82,81.81,33000,0.0,1.0
2025-11-26,83.76,83.99,83.1722,83.35,45050,83.76,83.99,83.1722,83.35,45050,0.0,1.0