date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2016-09-15,25.2499,25.3,25.02,25.1,15638,19.4255938642781,19.4641374724746,19.2487240933326,19.3102707730875,20326.6854521296,0.0,1.0
2016-09-16,25.18,25.37,25.085,25.37,14908,19.3718174528423,19.5179908172601,19.2987307706334,19.5179908172601,19377.8121703765,0.0,1.0
2016-09-19,25.22,25.35,25.17,25.21,18269,19.4025907927198,19.5026041473214,19.364124117873,19.3948974577504,23746.5287456807,0.0,1.0
2016-09-20,25.25,28.6,25.15,25.24,52206,19.4256707976278,22.0029380123626,19.3487374479343,19.4179774626585,67858.737735892,0.0,1.0
2016-09-21,25.46,25.46,25.15,25.27,59926,19.5872308319843,19.5872308319843,19.3487374479343,19.4410574675666,77893.3976470341,0.0,1.0
2016-09-22,25.6223,25.7,25.55,25.56,68715,19.712093658537,19.7718708712489,19.6564708467086,19.6641641816779,89317.5719940584,0.0,1.0
2016-09-23,25.5266,25.62,25.5117,25.59,219079,19.6384684428803,19.7103241914941,19.6270053737759,19.687244186586,284764.670812577,0.0,1.0
2016-09-26,25.33,25.43,25.31,25.42,164994,19.4872174773827,19.5641508270763,19.471830807444,19.5564574921069,214463.559245982,0.0,1.0
2016-09-27,25.4432,25.48,25.28,25.28,50867,19.5743060292358,19.6026175019231,19.4487508025359,19.4487508025359,66118.2701684024,0.0,1.0
2016-09-28,25.6103,25.64,25.38,25.45,10351,19.7028616565738,19.7257108614328,19.5256841522295,19.579537497015,13454.5032046933,0.0,1.0
2016-09-29,25.4033,25.63,25.3772,25.6,47133,19.5436096227081,19.7180175264634,19.5235300184381,19.6949375215554,61264.7183409146,0.0,1.0
2016-09-30,25.6202,25.71,25.53,25.58,39702,19.7104780581935,19.7795642062183,19.6410841767698,19.6795508516166,51605.7082632336,0.0,1.0
2016-10-03,25.56,25.63,25.5,25.63,15019,19.6641641816779,19.7180175264634,19.6180041718618,19.7180175264634,19522.0929022595,0.0,1.0
2016-10-04,25.4,25.62,25.33,25.56,27508,19.5410708221682,19.7103241914941,19.4872174773827,19.6641641816779,35755.6249787172,0.0,1.0
2016-10-05,25.52,25.58,25.41,25.41,31183,19.6333908418005,19.6795508516166,19.5487641571376,19.5487641571376,40532.4870478166,0.0,1.0
2016-10-06,25.48,25.53,25.39,25.5,14908,19.6026175019231,19.6410841767698,19.5333774871988,19.6180041718618,19377.8121703765,0.0,1.0
2016-10-07,25.4445,25.52,25.33,25.52,21037,19.5753061627818,19.6333908418005,19.4872174773827,19.6333908418005,27344.4482578623,0.0,1.0
2016-10-10,25.5184,25.64,25.5136,25.57,27364,19.6321599082054,19.7257108614328,19.6284671074201,19.6718575166473,35568.4499751933,0.0,1.0
2016-10-11,25.21,25.53,25.12,25.53,41981,19.3948974577504,19.6410841767698,19.3256574430262,19.6410841767698,54568.012659282,0.0,1.0
2016-10-12,25.22,25.27,25.16,25.22,23169,19.4025907927198,19.4410574675666,19.3564307829036,19.4025907927198,30115.6781711465,0.0,1.0
2016-10-13,25.16,25.21,24.95,25.06,27895,19.3564307829036,19.3948974577504,19.1948707485471,19.27949743321,36258.6578006877,0.0,1.0
2016-10-14,25.16,25.31,25.16,25.31,11041,19.3564307829036,19.471830807444,19.3564307829036,19.471830807444,14351.3834299119,0.0,1.0
2016-10-17,25.01,25.15,25.01,25.15,4600,19.2410307583633,19.3487374479343,19.2410307583633,19.3487374479343,5979.20150145772,0.0,1.0
2016-10-18,25.13,25.18,25.0524,25.17,9619,19.3333507779955,19.3718174528423,19.2736504986333,19.364124117873,12503.0302701135,0.0,1.0
2016-10-19,25.1602,25.214,25.1075,25.19,12417,19.356584649603,19.3979747917382,19.3160407743145,19.3795107878117,16139.9445746958,0.0,1.0
2016-10-20,25.13,25.18,25.09,25.17,19667,19.3333507779955,19.3718174528423,19.3025774381181,19.364124117873,25563.6860715586,0.0,1.0
2016-10-21,25.1103,25.15,25.0303,25.06,8523,19.3181949081059,19.3487374479343,19.2566482283511,19.27949743321,11078.4205210705,0.0,1.0
2016-10-24,25.2252,25.29,25.1697,25.24,19880,19.4065913269038,19.4564441375053,19.3638933178239,19.4179774626585,25840.5490976043,0.0,1.0
2016-10-25,25.16,25.26,25.12,25.16,41278,19.3564307829036,19.4333641325972,19.3256574430262,19.3564307829036,53654.2346906897,0.0,1.0
2016-10-26,25.18,25.26,25.0547,25.09,6939,19.3718174528423,19.4333641325972,19.2754199656763,19.3025774381181,9019.49548230767,0.0,1.0
2016-10-27,25.119,25.33,25.1053,25.33,9971,19.3248881095293,19.4872174773827,19.3143482406212,19.4872174773827,12960.5691676163,0.0,1.0
2016-10-28,25.011,25.19,24.95,25.09,16232,19.2418000918602,19.3795107878117,19.1948707485471,19.3025774381181,21098.7823416656,0.0,1.0
2016-10-31,25.0185,25.1,25.0056,25.09,23660,19.2475700930872,19.3102707730875,19.2376456909767,19.3025774381181,30753.8929401065,0.0,1.0
2016-11-01,24.7701,25.1098,24.68,25.05,31702,19.0564676524484,19.3178102413574,18.9871507043745,19.2718040982407,41207.0969563506,0.0,1.0
2016-11-02,24.75,24.774,24.67,24.69,14180,19.04100404916,19.0594680530864,18.9794573694051,18.9948440393438,18431.5385414501,0.0,1.0
2016-11-03,24.61,24.759,24.6,24.75,6735,18.933297359589,19.0479280506324,18.9256040246196,19.04100404916,8754.33089398211,0.0,1.0
2016-11-04,24.59,24.75,24.5601,24.6499,8324,18.9179106896502,19.04100404916,18.8949076180919,18.9639937661167,10819.7550648118,0.0,1.0
2016-11-07,25.0137,25.0437,24.85,24.85,22900,19.2438772923019,19.26695729721,19.1179373988535,19.1179373988535,29766.0248659527,0.0,1.0
2016-11-08,25.1886,25.2489,24.9885,25.07,12528,19.378433720916,19.4248245307812,19.2244900881791,19.2871907681794,16284.2253065788,0.0,1.0
2016-11-09,25.53,25.63,24.99,25.02,29576,19.6410841767698,19.7180175264634,19.2256440884245,19.2487240933326,38443.6660015466,0.0,1.0
2016-11-10,25.6141,25.75,25.4555,25.69,85257,19.7057851238621,19.8103375460957,19.5837688312481,19.7641775362796,110819.300523866,0.0,1.0
2016-11-11,25.55,25.59,25.409,25.54,50969,19.6564708467086,19.687244186586,19.5479948236406,19.6487775117392,66250.8524625649,0.0,1.0
2016-11-14,25.69,25.71,25.5816,25.65,62700,19.7641775362796,19.7795642062183,19.6807817852117,19.7334041964021,81499.1161176955,0.0,1.0
2016-11-15,25.86,25.87,25.61,25.81,72063,19.8949642307586,19.902657565728,19.7026308565247,19.8564975559119,93669.3908259891,0.0,1.0
2016-11-16,25.7751,25.82,25.75,25.78,67730,19.8296478168688,19.8641908908812,19.8103375460957,19.8334175510038,88037.2429768983,0.0,1.0
2016-11-17,25.8501,25.88,25.7651,25.88,60907,19.887347829139,19.9103509006974,19.8219544818994,19.9103509006974,79168.5273585404,0.0,1.0
2016-11-18,25.81,25.91,25.8,25.91,182218,19.8564975559119,19.9334309056054,19.8488042209425,19.9334309056054,236851.769389701,0.0,1.0
2016-11-21,26.0152,26.04,25.9311,25.97,81615,20.0143647894831,20.0334442602071,19.9496638423908,19.9795909154216,106085.332726407,0.0,1.0
2016-11-22,26.15,26.15,26.05,26.15,167383,20.11807094487,20.11807094487,20.0411375951764,20.11807094487,217568.8445475,0.0,1.0
2016-11-23,26.1251,26.2,26.0303,26.2,68911,20.0989145407963,20.1565376197168,20.0259817252868,20.1565376197168,89572.337971077,0.0,1.0
2016-11-25,26.23,26.28,26.1505,26.23,59816,20.1796176246249,20.2180842994717,20.1184556116185,20.1796176246249,77750.4167415642,0.0,1.0
2016-11-28,26.1151,26.26,26.1133,26.26,101866,20.091221205827,20.202697629533,20.0898364055325,20.202697629533,132408.117423368,0.0,1.0
2016-11-29,26.19,26.37,26.027,26.37,135063,20.1488442847474,20.2873243141959,20.0234429247469,20.2873243141959,175558.454867693,0.0,1.0
2016-11-30,26.23,26.32,26.2094,26.32,114073,20.1796176246249,20.2488576393491,20.163769354588,20.2488576393491,148275.098451258,0.0,1.0
2016-12-01,26.04,26.35,25.981,26.35,87299,20.0334442602071,20.2719376442572,19.9880535838879,20.2719376442572,113473.546059947,0.0,1.0
2016-12-02,26.09,26.15,25.99,26.08,70809,20.0719109350539,20.11807094487,19.9949775853603,20.0642176000845,92039.4085036348,0.0,1.0
2016-12-05,26.2212,26.28,26.1548,26.24,61384,20.1728474898518,20.2180842994717,20.1217637456553,20.1873109595942,79788.5445577135,0.0,1.0
2016-12-06,26.34,26.34,26.19,26.33,73466,20.2642443092878,20.2642443092878,20.1488442847474,20.2565509743185,95493.0472839335,0.0,1.0
2016-12-07,26.69,27.4,26.3,27.4,79260,20.5335110332153,21.0797378160397,20.2334709694104,21.0797378160397,103024.241522944,0.0,1.0
2016-12-08,26.76,26.86,26.63,26.78,132531,20.5873643780008,20.6642977276944,20.4873510233992,20.6027510479395,172267.294389064,0.0,1.0
2016-12-09,26.85,26.87,26.77,26.84,144549,20.656604392725,20.6719910626638,20.5950577129702,20.6489110577557,187888.60822483,0.0,1.0
2016-12-12,26.82,26.93,26.78,26.9,57609,20.633524387817,20.7181510724799,20.6027510479395,20.6950710675718,74881.6998472778,0.0,1.0
2016-12-13,26.99,27.053,26.89,26.98,45748,20.7643110822961,20.812779092603,20.6873777326025,20.7566177473267,59464.4587584104,0.0,1.0
2016-12-14,26.71,27.05,26.67,27.05,117952,20.548897703154,20.8104710921122,20.5181243632766,20.8104710921122,153317.125108683,0.0,1.0
2016-12-15,26.78,26.89,26.64,26.81,128562,20.6027510479395,20.6873777326025,20.4950443583685,20.6258310528476,167108.283354437,0.0,1.0
2016-12-16,26.536,26.67,26.5272,26.66,51567,20.5388963676939,20.6426125311424,20.5320851569599,20.6348725189448,66623.9260134911,0.161,1.0
2016-12-19,26.68,26.7,26.61,26.66,36239,20.6503525433401,20.6658325677354,20.5961724579565,20.6348725189448,46820.3396513838,0.0,1.0
2016-12-20,26.76,26.78,26.7,26.76,101669,20.7122726409213,20.7277526653166,20.6658325677354,20.7122726409213,131355.090151951,0.0,1.0
2016-12-21,26.71,26.8,26.71,26.8,52571,20.6735725799331,20.7432326897119,20.6735725799331,20.7432326897119,67921.0815920111,0.0,1.0
2016-12-22,26.65,26.76,26.5701,26.76,59373,20.6271325067471,20.7122726409213,20.5652898092879,20.7122726409213,76709.1814377222,0.0,1.0
2016-12-23,26.6697,26.7,26.62,26.7,18761,20.6423803307765,20.6658325677354,20.6039124701542,20.6658325677354,24238.9798890591,0.0,1.0
2016-12-27,26.75,26.8,26.73,26.77,41246,20.7045326287237,20.7432326897119,20.6890526043284,20.720012653119,53289.32170482,0.0,1.0
2016-12-28,26.51,26.76,26.51,26.76,39718,20.51877233598,20.7122726409213,20.51877233598,20.7122726409213,51315.1646092237,0.0,1.0
2016-12-29,26.58,26.6,26.51,26.58,45032,20.5729524213636,20.5884324457589,20.51877233598,20.5729524213636,58180.7868644584,0.0,1.0
2016-12-30,26.49,26.68,26.38,26.68,53934,20.5032923115847,20.6503525433401,20.4181521774105,20.6503525433401,69682.0607289862,0.0,1.0
2017-01-03,26.7,26.78,26.5216,26.78,58918,20.6658325677354,20.7277526653166,20.5277507501293,20.7277526653166,76121.3270669784,0.0,1.0
2017-01-04,26.85,26.8541,26.77,26.82,55087,20.7819327507002,20.7851061557012,20.720012653119,20.7587127141072,71171.7224640796,0.0,1.0
2017-01-05,26.8299,26.89,26.7229,26.89,58288,20.7663753261829,20.8128927994908,20.683557195668,20.8128927994908,75307.3748613334,0.0,1.0
2017-01-06,26.88,26.9399,26.7133,26.83,57724,20.8051527872932,20.8515154603571,20.6761267839583,20.7664527263049,74578.6938391367,0.0,1.0
2017-01-09,26.75,26.87,26.75,26.87,52089,20.7045326287237,20.7974127750955,20.7045326287237,20.7974127750955,67298.3435553113,0.0,1.0
2017-01-10,26.726,26.84,26.69,26.77,42055,20.6859565994493,20.7741927385026,20.6580925555377,20.720012653119,54334.5396958786,0.0,1.0
2017-01-11,26.77,26.78,26.64,26.74,45608,20.720012653119,20.7277526653166,20.6193924945495,20.696792616526,58924.9717381911,0.0,1.0
2017-01-12,26.7152,26.77,26.5401,26.77,35366,20.6775973862758,20.720012653119,20.5420697726949,20.720012653119,45692.4344521328,0.0,1.0
2017-01-13,26.75,26.8,26.7099,26.75,21261,20.7045326287237,20.7432326897119,20.6734951798111,20.7045326287237,27468.9489590791,0.0,1.0
2017-01-17,26.681,26.77,26.6643,26.71,101023,20.6511265445599,20.720012653119,20.6382007241898,20.6735725799331,130520.466144257,0.0,1.0
2017-01-18,26.67,26.73,26.63,26.73,22359,20.6426125311424,20.6890526043284,20.6116524823518,20.6890526043284,28887.5513746321,0.0,1.0
2017-01-19,26.61,26.7799,26.58,26.77,31500,20.5961724579565,20.7276752651947,20.5729524213636,20.720012653119,40697.6102822537,0.0,1.0
2017-01-20,26.7505,26.8,26.69,26.7,15445,20.7049196293335,20.7432326897119,20.6580925555377,20.6658325677354,19954.7489145844,0.0,1.0
2017-01-23,26.7,26.93,26.6101,26.93,44367,20.6658325677354,20.8438528482814,20.5962498580785,20.8438528482814,57321.6150918332,0.0,1.0
2017-01-24,26.92,26.94,26.75,26.75,32044,20.8361128360838,20.8515928604791,20.7045326287237,20.7045326287237,41400.45155189,0.0,1.0
2017-01-25,27.15,27.168,27.03,27.03,175559,21.0141331166298,21.0280651385856,20.921252970258,20.921252970258,226820.055985466,0.0,1.0
2017-01-26,27.07,27.18,27.05,27.18,42904,20.9522130190486,21.0373531532228,20.9367329946533,21.0373531532228,55431.4371920574,0.0,1.0
2017-01-27,27.0468,27.08,27.0095,27.08,54234,20.93425619075,20.9599530312462,20.9053859452528,20.9599530312462,70069.6570173888,0.0,1.0
2017-01-30,26.9,27.01,26.77,27.01,27572,20.8206328116885,20.9057729458627,20.720012653119,20.9057729458627,35622.6828794379,0.0,1.0
2017-01-31,26.87,26.88,26.7399,26.84,29567,20.7974127750955,20.8051527872932,20.696715216404,20.7741927385026,38200.1981973141,0.0,1.0
2017-02-01,26.91,27.0,26.8197,27.0,33165,20.8283728238861,20.898032933665,20.7584805137413,20.898032933665,42848.7696828871,0.0,1.0
2017-02-02,26.94,26.968,26.85,26.92,22583,20.8515928604791,20.8732648946325,20.7819327507002,20.8361128360838,29176.9566033058,0.0,1.0
2017-02-03,27.16,27.19,27.0,27.0,57209,21.0218731288275,21.0450931654204,20.898032933665,20.898032933665,73913.3202107125,0.0,1.0
2017-02-06,27.12,27.17,27.07,27.17,50754,20.9909130800369,21.0296131410251,20.9522130190486,21.0296131410251,65573.5400719205,0.0,1.0
2017-02-07,27.1299,27.21,27.09,27.21,48731,20.9985756921125,21.0605731898157,20.9676930434439,21.0605731898157,62959.8491004605,0.0,1.0
2017-02-08,27.119,27.5,27.01,27.5,33891,20.9901390788171,21.2850335435477,20.9057729458627,21.2850335435477,43786.7527008209,0.0,1.0
2017-02-09,27.24,27.279,27.1483,27.25,18292,21.0837932264087,21.1139792739795,21.0128173145562,21.0915332386064,23633.0376915233,0.0,1.0
2017-02-10,27.34,27.3546,27.26,27.33,37090,21.1611933483852,21.1724937661938,21.099273250804,21.1534533361876,47919.8211228187,0.0,1.0
2017-02-13,27.49,27.65,27.4079,27.65,47039,21.27729353135,21.4011337265125,21.2137480312073,21.4011337265125,60773.8060338709,0.0,1.0
2017-02-14,27.5971,27.6,27.4378,27.53,26711,21.3601890619869,21.3624336655242,21.2368906676783,21.3082535801407,34510.2815317231,0.0,1.0
2017-02-15,27.75,27.768,27.58,27.66,70716,21.478533848489,21.4924658704448,21.3469536411289,21.4088737387102,91364.1971022175,0.0,1.0
2017-02-16,27.75,27.79,27.66,27.76,36678,21.478533848489,21.5094938972797,21.4088737387102,21.4862738606867,47387.5222200794,0.0,1.0
2017-02-17,27.7497,27.7497,27.615,27.69,82389,21.4783016481231,21.4783016481231,21.3740436838207,21.4320937753031,106445.568683955,0.0,1.0
2017-02-21,27.92,27.95,27.7883,27.86,46750,21.6101140558492,21.6333340924421,21.5081780952061,21.5636739826632,60400.4216093763,0.0,1.0
2017-02-22,27.9,27.9198,27.84,27.89,55019,21.5946340314538,21.6099592556052,21.5481939582679,21.5868940192562,71083.8673053751,0.0,1.0
2017-02-23,27.94,28.0,27.86,27.99,70413,21.6255940802445,21.6720341534304,21.5636739826632,21.6642941412327,90972.7248509308,0.0,1.0
2017-02-24,27.97,27.97,27.84,27.85,21192,21.6488141168374,21.6488141168374,21.5481939582679,21.5559339704656,27379.8018127467,0.0,1.0
2017-02-27,28.0325,28.04,27.96,27.96,58819,21.6971891930728,21.702994202221,21.6410741046398,21.6410741046398,75993.4202918054,0.0,1.0
2017-02-28,27.96,28.04,27.8861,28.04,42150,21.6410741046398,21.702994202221,21.5838754144991,21.702994202221,54457.2785205393,0.0,1.0
2017-03-01,28.2747,28.34,28.12,28.26,102166,21.8846522884999,21.9351945681506,21.7649142998022,21.8732744705694,131997.208003071,0.0,1.0
2017-03-02,28.1497,28.29,28.1497,28.29,37702,21.7879021360293,21.8964945071623,21.7879021360293,21.8964945071623,48710.5175511595,0.0,1.0
2017-03-03,28.15,28.1864,28.07,28.17,31007,21.7881343363952,21.8163079807946,21.726214238814,21.8036143607905,40060.6603816456,0.0,1.0
2017-03-06,28.05,28.13,27.9701,28.13,74161,21.7107342144187,21.7726543119999,21.6488915169594,21.7726543119999,95815.0944807049,0.0,1.0
2017-03-07,27.96,28.028,27.89,28.02,78144,21.6410741046398,21.6937061875838,21.5868940192562,21.6875141778257,100961.081203061,0.0,1.0
2017-03-08,27.93,28.048,27.91,28.0,52240,21.6178540680468,21.7091862119791,21.6023740436515,21.6720341534304,67493.4336871406,0.0,1.0
2017-03-09,27.9361,28.0031,27.8302,27.98,37885,21.6225754754874,21.6744335572117,21.5406087463142,21.6565541290351,48946.951287085,0.0,1.0
2017-03-10,28.06,28.11,27.97,28.1,106405,21.7184742266163,21.7571742876046,21.6488141168374,21.7494342754069,137473.943558197,0.0,1.0
2017-03-13,28.0451,28.25,28.0,28.25,51320,21.7069416084418,21.8655344583717,21.6720341534304,21.8655344583717,66304.8050693732,0.0,1.0
2017-03-14,27.95,28.02,27.9,28.02,36205,21.6333340924421,21.6875141778257,21.5946340314538,21.6875141778257,46776.4120720315,0.0,1.0
2017-03-15,28.2371,28.28,28.0,28.05,41403,21.8555498426368,21.8887544949647,21.6720341534304,21.7107342144187,53492.1637624172,0.0,1.0
2017-03-16,28.18,28.37,28.14,28.37,129432,21.8113543729881,21.9584146047436,21.7803943241975,21.9584146047436,167224.542668339,0.0,1.0
2017-03-17,27.959,28.0349,27.92,27.99,33533,21.7943263461533,21.8534911721368,21.7639254474266,21.8184911630899,43018.0374520031,0.199,1.0
2017-03-20,27.9017,27.99,27.8401,27.97,46662,21.7496604103318,21.8184911630899,21.701642580548,21.8029009586147,59860.6645270439,0.0,1.0
2017-03-21,27.56,28.02,27.52,28.02,90100,21.4833017668724,21.8418764698028,21.4521213579219,21.8418764698028,115585.398694584,0.0,1.0
2017-03-22,27.61,27.61,27.452,27.5,59122,21.5222772780605,21.5222772780605,21.3991146627061,21.4365311534467,75845.0603953515,0.0,1.0
2017-03-23,27.57,27.71,27.52,27.61,44921,21.49109686911,21.6002283004367,21.4521213579219,21.5222772780605,57627.2108186393,0.0,1.0
2017-03-24,27.5534,27.71,27.472,27.64,67073,21.4781569993956,21.6002283004367,21.4147048671814,21.5456625847733,86045.0549016848,0.0,1.0
2017-03-27,27.57,27.58,27.35,27.35,37529,21.49109686911,21.4988919713476,21.3196046198824,21.3196046198824,48144.3332698006,0.0,1.0
2017-03-28,27.7452,27.7699,27.5387,27.56,27574,21.6276670603131,21.64692096284,21.4666981991063,21.4833017668724,35373.4937137008,0.0,1.0
2017-03-29,27.7999,27.8299,27.6685,27.75,58756,21.6703062695528,21.6936915762657,21.5678786261505,21.6314087093871,75375.5348024303,0.0,1.0
2017-03-30,27.8602,27.9,27.7474,27.82,26432,21.7173107360457,21.7483352429514,21.6293819828053,21.6859744250504,33908.4712352412,0.0,1.0
2017-03-31,27.83,27.91,27.83,27.87,48552,21.6937695272881,21.756130345189,21.6937695272881,21.7249499362385,62285.2639003265,0.0,1.0
2017-04-03,27.67,27.85,27.58,27.85,52020,21.5690478914862,21.7093597317633,21.4988919713476,21.7093597317633,66734.2113217785,0.0,1.0
2017-04-04,27.7271,27.75,27.62,27.62,19843,21.613557925263,21.6314087093871,21.5300723802981,21.5300723802981,25455.7277058449,0.0,1.0
2017-04-05,27.61,27.91,27.5986,27.83,33473,21.5222772780605,21.756130345189,21.5133908615096,21.6937695272881,42941.0660433274,0.0,1.0
2017-04-06,27.7141,27.76,27.63,27.67,25046,21.6034242923541,21.6392038116247,21.5378674825357,21.5690478914862,32130.431694834,0.0,1.0
2017-04-07,27.69,27.7683,27.6485,27.73,34773,21.5846380959614,21.645673746482,21.5522884216753,21.6158185049119,44608.7798979663,0.0,1.0
2017-04-10,27.68,27.81,27.62,27.74,74231,21.5768429937238,21.6781793228128,21.5300723802981,21.6236136071495,95227.7439566886,0.0,1.0
2017-04-11,27.647,27.69,27.53,27.69,51059,21.5511191563397,21.5846380959614,21.4599164601595,21.5846380959614,65501.3859261569,0.0,1.0
2017-04-12,27.5909,27.7,27.5901,27.7,51935,21.5073886327866,21.592433198199,21.5067650246076,21.592433198199,66625.1684928215,0.0,1.0
2017-04-13,27.48,27.6633,27.4764,27.61,18721,21.4209409489715,21.563825172987,21.4181347121659,21.5222772780605,24016.3623636104,0.0,1.0
2017-04-17,27.6516,27.67,27.52,27.57,25466,21.554704903369,21.5690478914862,21.4521213579219,21.49109686911,32669.2315555634,0.0,1.0
2017-04-18,27.61,27.65,27.5,27.61,27007,21.5222772780605,21.5534576870109,21.4365311534467,21.5222772780605,34646.1139017161,0.0,1.0
2017-04-19,27.51,27.71,27.505,27.71,23210,21.4443262556843,21.6002283004367,21.4404287045655,21.6002283004367,29775.1065893595,0.0,1.0
2017-04-20,27.69,27.73,27.5886,27.63,30623,21.5846380959614,21.6158185049119,21.505595759272,21.5378674825357,39284.9241312346,0.0,1.0
2017-04-21,27.59,27.7,27.55,27.7,38356,21.5066870735852,21.592433198199,21.4755066646348,21.592433198199,49205.2558527132,0.0,1.0
2017-04-24,27.8549,27.88,27.7735,27.88,47931,21.7131793318597,21.7327450384761,21.6497271996455,21.7327450384761,61488.6098205338,0.0,1.0
2017-04-25,27.98,28.05,27.9381,27.97,71052,21.8106960608523,21.8652617765156,21.7780345824767,21.8029009586147,91149.542153691,0.0,1.0
2017-04-26,27.96,28.08,27.9452,28.02,46954,21.7951058563771,21.8886470832285,21.7835691050654,21.8418764698028,60235.258715932,0.0,1.0
2017-04-27,27.97,28.05,27.915,28.05,34941,21.8029009586147,21.8652617765156,21.7600278963078,21.8652617765156,44824.299842258,0.0,1.0
2017-04-28,27.8996,28.02,27.8299,28.02,23117,21.7480234388619,21.8418764698028,21.6936915762657,21.8418764698028,29655.8009059122,0.0,1.0
2017-05-01,27.95,28.03,27.8729,28.03,29468,21.7873107541395,21.8496715720404,21.7272105158874,21.8496715720404,37803.2245142285,0.0,1.0
2017-05-02,27.9245,28.0,27.89,28.0,38586,21.7674332434335,21.8262862653275,21.7405401407138,21.8262862653275,49500.3129193031,0.0,1.0
2017-05-03,27.8947,27.92,27.83,27.88,29822,21.7442038387654,21.7639254474266,21.6937695272881,21.7327450384761,38257.3558254149,0.0,1.0
2017-05-04,27.87,27.96,27.761,27.96,106580,21.7249499362385,21.7951058563771,21.6399833218485,21.7951058563771,136726.878944159,0.0,1.0
2017-05-05,28.0104,28.0104,27.8801,27.94,32548,21.8343931716547,21.8343931716547,21.7328229894985,21.7795156519018,41754.4234929112,0.0,1.0
2017-05-08,28.03,28.0599,27.98,28.04,35528,21.8496715720404,21.8729789277309,21.8106960608523,21.857466674278,45577.336790468,0.0,1.0
2017-05-09,27.9381,28.11,27.92,28.11,44392,21.7780345824767,21.9120323899413,21.7639254474266,21.9120323899413,56948.5795654823,0.0,1.0
2017-05-10,28.02,28.03,27.95,27.97,49471,21.8418764698028,21.8496715720404,21.7873107541395,21.8029009586147,63464.2093098751,0.0,1.0
2017-05-11,27.8901,28.0,27.7848,28.0,39840,21.7406180917361,21.8262862653275,21.658535665174,21.8262862653275,51109.015360624,0.0,1.0
2017-05-12,27.86,27.88,27.8,27.88,27933,21.7171548340009,21.7327450384761,21.6703842205752,21.7327450384761,35834.0393089435,0.0,1.0
2017-05-15,28.01,28.0468,27.94,27.95,41274,21.8340813675652,21.8627673437996,21.7795156519018,21.7873107541395,52948.6320279716,0.0,1.0
2017-05-16,28.02,28.06,27.951,28.06,41786,21.8418764698028,21.8730568787532,21.7880902643632,21.8730568787532,53605.4547153371,0.0,1.0
2017-05-17,27.57,27.8412,27.5302,27.78,135092,21.49109686911,21.7025000417942,21.4600723622043,21.6547940161,173303.692346823,0.0,1.0
2017-05-18,27.57,27.67,27.43,27.5,53474,21.49109686911,21.5690478914862,21.3819654377834,21.4365311534467,68599.4851253515,0.0,1.0
2017-05-19,27.76,27.8399,27.65,27.65,20155,21.6392038116247,21.7014866785033,21.5534576870109,21.5534576870109,25855.9790309582,0.0,1.0
2017-05-22,27.9,27.9099,27.78,27.83,25505,21.7483352429514,21.7560523941666,21.6547940161,21.6937695272881,32719.2629712026,0.0,1.0
2017-05-23,27.98,27.9987,27.93,27.99,31680,21.8106960608523,21.8252729020367,21.7717205496642,21.8184911630899,40640.9037807371,0.0,1.0
2017-05-24,28.03,28.06,27.9435,28.06,31938,21.8496715720404,21.8730568787532,21.782243937685,21.8730568787532,40971.8808380423,0.0,1.0
2017-05-25,28.14,28.17,28.07,28.09,33951,21.9354176966542,21.958803003367,21.8808519809909,21.8964421854661,43554.27159911,0.0,1.0
2017-05-26,28.08,28.12,28.04,28.08,17608,21.8886470832285,21.9198274921789,21.857466674278,21.8886470832285,22588.5427326773,0.0,1.0
2017-05-30,28.09,28.12,28.05,28.07,29447,21.8964421854661,21.9198274921789,21.8652617765156,21.8808519809909,37776.2845211921,0.0,1.0
2017-05-31,28.0801,28.15,28.0,28.13,27992,21.8887250342509,21.9432127988918,21.8262862653275,21.9276225944166,35909.7278608078,0.0,1.0
2017-06-01,28.2765,28.3062,28.0878,28.15,22993,22.0418208421977,22.0649722958434,21.8947272629738,21.9432127988918,29496.7266613158,0.0,1.0
2017-06-02,28.43,28.46,28.33,28.37,64707,22.1614756615451,22.1848609682579,22.0835246391689,22.1147050481194,83009.8156862421,0.0,1.0
2017-06-05,28.35,28.43,28.3,28.43,68056,22.0991148436441,22.1614756615451,22.0601393324561,22.1614756615451,87306.1031471543,0.0,1.0
2017-06-06,28.2568,28.33,28.2,28.27,27784,22.0264644907895,22.0835246391689,21.9821883100799,22.0367540257432,35642.8936440657,0.0,1.0
2017-06-07,28.305,28.34,28.2,28.34,37062,22.0640368835749,22.0913197414065,21.9821883100799,22.0913197414065,47545.2391389418,0.0,1.0
2017-06-08,28.329,28.379,28.25,28.28,18161,22.0827451289451,22.1217206401332,22.021163821268,22.0445491279808,23297.9625493045,0.0,1.0
2017-06-09,28.4,28.473,28.31,28.38,26581,22.1380903548322,22.1949946011668,22.0679344346937,22.122500150357,34099.6169001191,0.0,1.0
2017-06-12,28.46,28.47,28.3674,28.42,35925,22.1848609682579,22.1926560704955,22.1126783215376,22.1536805593075,46086.6309445385,0.0,1.0
2017-06-13,28.5311,28.5755,28.4673,28.57,38354,22.2402841451674,22.2748943991024,22.1905513928914,22.2706070928717,49202.6901390906,0.0,1.0
2017-06-14,28.47,28.66,28.42,28.66,77848,22.1926560704955,22.3407630130103,22.1536805593075,22.3407630130103,99867.8370430185,0.0,1.0
2017-06-15,28.44,28.45,28.3,28.36,27045,22.1692707637827,22.1770658660203,22.0601393324561,22.1069099458818,34694.862460544,0.0,1.0
2017-06-16,28.27,28.27,28.13,28.25,22335,22.2082462749708,22.2082462749708,22.098265571805,22.1925347459471,28431.3512279272,0.22,1.0
2017-06-19,28.48,28.48,28.33,28.37,32071,22.3732173297194,22.3732173297194,22.2553808620418,22.2868039200892,40824.7980851065,0.0,1.0
2017-06-20,28.28,28.48,28.28,28.48,35764,22.2161020394826,22.3732173297194,22.2161020394826,22.3732173297194,45525.8045809532,0.0,1.0
2017-06-21,28.18,28.32,28.17,28.31,27477,22.1375443943642,22.24752509753,22.1296886298524,22.2396693330181,34976.8631157267,0.0,1.0
2017-06-22,28.2751,28.35,28.2092,28.23,38789,22.2122527148718,22.2710923910655,22.1604832267388,22.1768232169234,49376.4800886532,0.0,1.0
2017-06-23,28.315,28.36,28.22,28.29,47254,22.2435972152741,22.2789481555773,22.1689674524116,22.2239578039945,60152.0067573078,0.0,1.0
2017-06-26,28.42,28.52,28.39,28.39,42143,22.3260827426484,22.4046403877668,22.3025154491128,22.3025154491128,53645.9563375211,0.0,1.0
2017-06-27,28.25,28.43,28.24,28.41,33308,22.1925347459471,22.3339385071602,22.1846789814353,22.3182269781365,42399.437953875,0.0,1.0
2017-06-28,28.41,28.4537,28.3303,28.35,586165,22.3182269781365,22.3525566690533,22.2556165349772,22.2710923910655,746159.077345779,0.0,1.0
2017-06-29,28.24,28.44,28.0698,28.44,62582,22.1846789814353,22.3417942716721,22.0509738694437,22.3417942716721,79663.7932637625,0.0,1.0
2017-06-30,28.26,28.33,28.2,28.33,32311,22.2003905104589,22.2553808620418,22.1532559233879,22.2553808620418,41130.3062245604,0.0,1.0
2017-07-03,28.37,28.4,28.315,28.4,14309,22.2868039200892,22.3103712136247,22.2435972152741,22.3103712136247,18214.6498643568,0.0,1.0
2017-07-05,28.34,28.41,28.225,28.41,27038,22.2632366265537,22.3182269781365,22.1728953346675,22.3182269781365,34418.0378106422,0.0,1.0
2017-07-06,28.04,28.23,28.0199,28.23,35505,22.0275636911985,22.1768232169234,22.0117736045297,22.1768232169234,45196.1103804591,0.0,1.0
2017-07-07,28.1352,28.17,28.011,28.1,28745,22.1023505693512,22.1296886298524,22.0047819741141,22.0746982782695,36590.964452508,0.0,1.0
2017-07-10,28.13,28.18,28.1,28.18,41335,22.098265571805,22.1375443943642,22.0746982782695,22.1375443943642,52617.4122680265,0.0,1.0
2017-07-11,28.1,28.12,27.9714,28.12,17943,22.0746982782695,22.0904098072932,21.9736731466472,22.0904098072932,22840.5522759211,0.0,1.0
2017-07-12,28.297,28.33,28.21,28.21,18913,22.2294568391527,22.2553808620418,22.1611116878997,22.1611116878997,24075.3143395473,0.0,1.0
2017-07-13,28.35,28.35,28.2647,28.33,24113,22.2710923910655,22.2710923910655,22.2040827197795,22.2553808620418,30694.6573610481,0.0,1.0
2017-07-14,28.47,28.52,28.34,28.34,35886,22.3653615652076,22.4046403877668,22.2632366265537,22.2632366265537,45681.1045518421,0.0,1.0
2017-07-17,28.48,28.53,28.43,28.5,60146,22.3732173297194,22.4124961522786,22.3339385071602,22.3889288587431,76562.8856483058,0.0,1.0
2017-07-18,28.38,28.4,28.2816,28.4,52096,22.294659684601,22.3103712136247,22.2173589618045,22.3103712136247,66315.6334707901,0.0,1.0
2017-07-19,28.5285,28.5285,28.41,28.41,19680,22.4113177876018,22.4113177876018,22.3182269781365,22.3182269781365,25051.6674352186,0.0,1.0
2017-07-20,28.56,28.59,28.4852,28.57,20657,22.4360634458141,22.4596307393496,22.3773023272656,22.443919210326,26295.3401529121,0.0,1.0
2017-07-21,28.49,28.5,28.435,28.48,20304,22.3810730942312,22.3889288587431,22.3378663894161,22.3732173297194,25845.9885977987,0.0,1.0
2017-07-24,28.4643,28.51,28.4173,28.51,23105,22.3608837794358,22.3967846232549,22.3239616862302,22.3967846232549,29411.5231753418,0.0,1.0
2017-07-25,28.5249,28.59,28.5,28.59,53121,22.4084897123776,22.4596307393496,22.3889288587431,22.4596307393496,67620.4078163742,0.0,1.0
2017-07-26,28.48,28.56,28.44,28.56,22308,22.3732173297194,22.4360634458141,22.3417942716721,22.4360634458141,28396.9815622386,0.0,1.0
2017-07-27,28.51,28.57,28.4,28.5,28908,22.3967846232549,22.443919210326,22.3103712136247,22.3889288587431,36798.4553972205,0.0,1.0
2017-07-28,28.45,28.49,28.37,28.49,23169,22.3496500361839,22.3810730942312,22.2868039200892,22.3810730942312,29492.9920125294,0.0,1.0
2017-07-31,28.56,28.58,28.46,28.52,59209,22.4360634458141,22.4517749748378,22.3575058006957,22.4046403877668,75370.1309538546,0.0,1.0
2017-08-01,28.595,28.65,28.535,28.65,36998,22.4635586216056,22.5067653264207,22.4164240345345,22.5067653264207,47096.6255979785,0.0,1.0
2017-08-02,28.61,28.66,28.53,28.66,142851,22.4753422683733,22.5146210909325,22.4124961522786,22.5146210909325,181842.263454696,0.0,1.0
2017-08-03,28.574,28.62,28.55,28.61,41842,22.4470615161307,22.4831980328852,22.4282076813023,22.4753422683733,53262.7982126228,0.0,1.0
2017-08-04,28.58,28.63,28.56,28.63,22078,22.4517749748378,22.491053797397,22.4360634458141,22.491053797397,28104.2029285953,0.0,1.0
2017-08-07,28.6,28.61,28.5496,28.61,40877,22.4674865038615,22.4753422683733,22.4278934507218,22.4753422683733,52034.4009019019,0.0,1.0
2017-08-08,28.57,28.71,28.5,28.6,36319,22.443919210326,22.5538999134917,22.3889288587431,22.4674865038615,46232.2921534402,0.0,1.0
2017-08-09,28.5376,28.57,28.46,28.5,82852,22.4184665333076,22.443919210326,22.3575058006957,22.3889288587431,105466.501541805,0.0,1.0
2017-08-10,28.1901,28.48,28.1901,28.48,103650,22.1454787165212,22.3732173297194,22.1454787165212,22.3732173297194,131941.327726647,0.0,1.0
2017-08-11,28.2276,28.275,28.18,28.19,31620,22.1749378334406,22.2121741572267,22.1375443943642,22.1454001588761,40250.6973730493,0.0,1.0
2017-08-14,28.4752,28.5299,28.38,28.38,43261,22.3694465627537,22.4124175946335,22.294659684601,22.294659684601,55069.1150871439,0.0,1.0
2017-08-15,28.4999,28.55,28.4373,28.55,31851,22.388850301098,22.4282076813023,22.3396732152539,22.4282076813023,40544.7489572737,0.0,1.0
2017-08-16,28.49,28.59,28.4872,28.54,53579,22.3810730942312,22.4596307393496,22.3788734801679,22.4203519167904,68203.419182499,0.0,1.0
2017-08-17,28.1,28.4416,28.09,28.39,39144,22.0746982782695,22.3430511939939,22.0668425137577,22.3025154491128,49828.3775449287,0.0,1.0
2017-08-18,28.03,28.1576,27.96,28.05,34243,22.0197079266866,22.1199474818577,21.9647175751037,22.0354194557103,43589.6467471642,0.0,1.0
2017-08-21,28.03,28.06,27.94,28.0,17147,22.0197079266866,22.0432752202221,21.9490060460801,21.9961406331511,21827.2836133991,0.0,1.0
2017-08-22,28.25,28.28,28.13,28.13,15056,22.1925347459471,22.2161020394826,22.098265571805,22.098265571805,19165.5439484071,0.0,1.0
2017-08-23,28.23,28.2844,28.2001,28.22,18469,22.1768232169234,22.2195585758678,22.153334481033,22.1689674524116,23510.1242815575,0.0,1.0
2017-08-24,28.225,28.3099,28.2,28.27,45739,22.1728953346675,22.239590775373,22.1532559233879,22.2082462749708,58223.4866270052,0.0,1.0
2017-08-25,28.3,28.38,28.2975,28.32,26311,22.2318135685063,22.294659684601,22.2298496273783,22.24752509753,33492.6027382132,0.0,1.0
2017-08-28,28.31,28.3899,28.25,28.38,32186,22.2396693330181,22.3024368914677,22.1925347459471,22.294659684601,40971.1874019282,0.0,1.0
2017-08-29,28.3,28.3048,28.0815,28.16,39729,22.2318135685063,22.235584335472,22.0601651139226,22.1218328653405,50573.0536348475,0.0,1.0
2017-08-30,28.3731,28.41,28.251,28.28,41028,22.2892392070878,22.3182269781365,22.1933203223983,22.2161020394826,52226.6164396418,0.0,1.0
2017-08-31,28.53,28.56,28.451,28.46,64660,22.4124961522786,22.4360634458141,22.3504356126351,22.3575058006957,82308.984571201,0.0,1.0
2017-09-01,28.66,28.68,28.551,28.64,69835,22.5146210909325,22.5303326199562,22.4289932577535,22.4989095619088,88896.5038281754,0.0,1.0
2017-09-05,28.39,28.6,28.28,28.56,62015,22.3025154491128,22.4674865038615,22.2161020394826,22.4360634458141,78942.0302843031,0.0,1.0
2017-09-06,28.54,28.5838,28.4936,28.51,25732,22.4203519167904,22.4547601653523,22.3839011694555,22.3967846232549,32755.5643517808,0.0,1.0
2017-09-07,28.6,28.62,28.52,28.57,80163,22.4674865038615,22.4831980328852,22.4046403877668,22.443919210326,102043.537429341,0.0,1.0
2017-09-08,28.555,28.62,28.54,28.54,103189,22.4321355635582,22.4831980328852,22.4203519167904,22.4203519167904,131354.497508779,0.0,1.0
2017-09-11,28.85,28.88,28.68,28.68,21018,22.6638806166575,22.687447910193,22.5303326199562,22.5303326199562,26754.875312674,0.0,1.0
2017-09-12,28.97,28.99,28.85,28.85,23225,22.7581497907995,22.7738613198232,22.6638806166575,22.6638806166575,29564.2772450688,0.0,1.0
2017-09-13,28.98,29.0,28.95,28.96,39899,22.7660055553114,22.7817170843351,22.7424382617759,22.7502940262877,50789.4552336274,0.0,1.0
2017-09-14,29.0151,29.04,28.94,28.94,61667,22.7935792887479,22.8131401423824,22.734582497264,22.734582497264,78499.0434820949,0.0,1.0
2017-09-15,28.9,28.9,28.84,28.86,18961,22.87127279977,22.87127279977,22.823789188421,22.8396170588707,23959.0032787992,0.214,1.0
2017-09-18,28.95,29.01,28.912,28.95,18567,22.9108424758942,22.9583260872432,22.8807695220398,22.9108424758942,23461.1472958949,0.0,1.0
2017-09-19,29.02,29.02,28.95,28.98,32641,22.966240022468,22.966240022468,22.9108424758942,22.9345842815687,41244.9673552705,0.0,1.0
2017-09-20,28.99,29.03,28.85,29.03,49886,22.9424982167935,22.9741539576929,22.8317031236459,22.9741539576929,63035.6435613194,0.0,1.0
2017-09-21,28.9,28.98,28.9,28.98,52563,22.87127279977,22.9345842815687,22.87127279977,22.9345842815687,66418.2843385645,0.0,1.0
2017-09-22,28.93,28.94,28.87,28.87,39910,22.8950146054445,22.9029285406694,22.8475309940955,22.8475309940955,50430.0311616938,0.0,1.0
2017-09-25,28.96,28.995,28.85,28.9,66349,22.918756411119,22.946455184406,22.8317031236459,22.87127279977,83838.1893647512,0.0,1.0
2017-09-26,28.95,29.04,28.92,29.04,41432,22.9108424758942,22.9820678929177,22.8871006702197,22.9820678929177,52353.2210245876,0.0,1.0
2017-09-27,29.01,29.05,28.9,29.05,83647,22.9583260872432,22.9899818281426,22.87127279977,22.9899818281426,105695.836045658,0.0,1.0
2017-09-28,29.04,29.06,28.9596,28.99,46350,22.9820678929177,22.9978957633674,22.91843985371,22.9424982167935,58567.5756538337,0.0,1.0
2017-09-29,29.075,29.08,29.0,29.06,30942,23.0097666662046,23.013723633817,22.9504121520184,22.9978957633674,39098.1213782292,0.0,1.0
2017-10-02,29.21,29.23,29.0818,29.12,65596,23.1166047917399,23.1324326621896,23.0151481421575,23.0453793747164,82886.7031842259,0.0,1.0
2017-10-03,29.3,29.3,29.2,29.29,44133,23.1878302087634,23.1878302087634,23.1086908565151,23.1799162735386,55766.1880545985,0.0,1.0
2017-10-04,29.29,29.325,29.23,29.28,25904,23.1799162735386,23.2076150468255,23.1324326621896,23.1720023383137,32732.1354851544,0.0,1.0
2017-10-05,29.408,29.45,29.29,29.36,38539,23.2733007091916,23.3065392371359,23.1799162735386,23.2353138201124,48697.6439724508,0.0,1.0
2017-10-06,29.3385,29.37,29.3,29.37,39640,23.218298859379,23.2432277553372,23.1878302087634,23.2432277553372,50088.8608180791,0.0,1.0
2017-10-09,29.38,29.44,29.33,29.44,36488,23.2511416905621,23.2986253019111,23.2115720144379,23.2986253019111,46106.0129548453,0.0,1.0
2017-10-10,29.4583,29.48,29.38,29.45,37002,23.3131078033725,23.3302810428104,23.2511416905621,23.3065392371359,46755.5002015783,0.0,1.0
2017-10-11,29.4494,29.4599,29.41,29.43,36349,23.3060644010224,23.3143740330085,23.2748834962366,23.2907113666862,45930.3734075772,0.0,1.0
2017-10-12,29.4153,29.49,29.3916,29.49,67053,23.2790778819057,23.3381949780352,23.2603218554229,23.3381949780352,84727.7594458795,0.0,1.0
2017-10-13,29.5,29.5628,29.485,29.53,29705,23.3461089132601,23.395808426472,23.3342380104228,23.3698507189346,37535.0557669283,0.0,1.0
2017-10-16,29.5,29.57,29.48,29.57,28741,23.3461089132601,23.4015064598339,23.3302810428104,23.4015064598339,36316.9512808378,0.0,1.0
2017-10-17,29.54,29.55,29.46,29.53,43878,23.3777646541594,23.3856785893842,23.3144531723607,23.3698507189346,55443.9716189626,0.0,1.0
2017-10-18,29.62,29.67,29.56,29.67,108385,23.4410761359581,23.4806458120823,23.3935925246091,23.4806458120823,136954.621083943,0.0,1.0
2017-10-19,29.65,29.65,29.46,29.55,43454,23.4648179416326,23.4648179416326,23.3144531723607,23.3856785893842,54908.2078201011,0.0,1.0
2017-10-20,29.78,29.819,29.68,29.72,30837,23.5676990995554,23.5985634469323,23.4885597473071,23.5202154882064,38965.4440223791,0.0,1.0
2017-10-23,29.745,29.89,29.725,29.89,56333,23.5400003262685,23.6547523870286,23.5241724558188,23.6547523870286,71182.0332105159,0.0,1.0
2017-10-24,29.749,29.81,29.7,29.81,45417,23.5431659003584,23.5914409052299,23.5043876177568,23.5914409052299,57388.6425775657,0.0,1.0
2017-10-25,29.59,29.78,29.44,29.78,47166,23.4173343302836,23.5676990995554,23.2986253019111,23.5676990995554,59598.6682478687,0.0,1.0
2017-10-26,29.4448,29.59,29.4415,29.59,53434,23.302423990819,23.4173343302836,23.2998123921948,23.4173343302836,67518.8745951876,0.0,1.0
2017-10-27,29.5,29.6,29.3473,29.6,39836,23.3461089132601,23.4252482655084,23.2252631223769,23.4252482655084,50336.5252156659,0.0,1.0
2017-10-30,29.413,29.49,29.3446,29.47,40942,23.277257676804,23.3381949780352,23.2231263598662,23.3223671075856,51734.0600306205,0.0,1.0
2017-10-31,29.42,29.47,29.4,29.47,87544,23.2827974314614,23.3223671075856,23.2669695610117,23.3223671075856,110620.061338494,0.0,1.0
2017-11-01,29.4994,29.588,29.42,29.48,30454,23.3456340771466,23.4157515432386,23.2827974314614,23.3302810428104,38481.4875719924,0.0,1.0
2017-11-02,29.4948,29.5046,29.35,29.48,35715,23.3419936669432,23.3497493234635,23.2273998848876,23.3302810428104,45129.2548970155,0.0,1.0
2017-11-03,29.56,29.61,29.42,29.51,21843,23.3935925246091,23.4331622007332,23.2827974314614,23.3540228484849,27600.6807984183,0.0,1.0
2017-11-06,29.59,29.628,29.531,29.6,60861,23.4173343302836,23.4474072841379,23.3706421124571,23.4252482655084,76903.5862323186,0.0,1.0
2017-11-07,29.56,29.679,29.5,29.6,58039,23.3935925246091,23.4877683537846,23.3461089132601,23.4252482655084,73337.7243446138,0.0,1.0
2017-11-08,29.69,29.69,29.49,29.57,32366,23.4964736825319,23.4964736825319,23.3381949780352,23.4015064598339,40897.4790423297,0.0,1.0
2017-11-09,29.55,29.625,29.421,29.54,40410,23.3856785893842,23.4450331035705,23.2835888249839,23.3777646541594,51061.8280943133,0.0,1.0
2017-11-10,29.55,29.55,29.47,29.54,40221,23.3856785893842,23.3856785893842,23.3223671075856,23.3777646541594,50823.0088537831,0.0,1.0
2017-11-13,29.53,29.58,29.4823,29.5,39413,23.3698507189346,23.4094203950587,23.3321012479121,23.3461089132601,49802.0250106698,0.0,1.0
2017-11-14,29.42,29.49,29.35,29.42,105612,23.2827974314614,23.3381949780352,23.2273998848876,23.2827974314614,133450.675295635,0.0,1.0
2017-11-15,29.345,29.4,29.25,29.37,35574,23.2234429172751,23.2669695610117,23.1482605326392,23.2432277553372,44951.0881620169,0.0,1.0
2017-11-16,29.5667,29.6334,29.41,29.46,36433,23.3988948612097,23.4516808091594,23.2748834962366,23.3144531723607,46036.5152922573,0.0,1.0
2017-11-17,29.5524,29.58,29.495,29.58,36722,23.3875779338382,23.4094203950587,23.3421519456477,23.4094203950587,46401.6939193113,0.0,1.0
2017-11-20,29.64,29.67,29.56,29.6,50804,23.4569040064078,23.4806458120823,23.3935925246091,23.4252482655084,64195.6227296086,0.0,1.0
2017-11-21,29.81,29.84,29.7108,29.73,59754,23.5914409052299,23.6151827109044,23.5129346677996,23.5281294234313,75504.7878234991,0.0,1.0
2017-11-22,29.8,29.82,29.77,29.81,35368,23.5835269700051,23.5993548404548,23.5597851643306,23.5914409052299,44690.7878257775,0.0,1.0
2017-11-24,29.8123,29.82,29.8,29.8,17016,23.5932611103316,23.5993548404548,23.5835269700051,23.5835269700051,21501.3132109091,0.0,1.0
2017-11-27,29.7755,29.85,29.75,29.82,44194,23.5641378287043,23.6230966461293,23.5439572938809,23.5993548404548,55843.267280378,0.0,1.0
2017-11-28,30.12,30.14,29.7833,29.87,164893,23.8367728971998,23.8526007676494,23.5703106981796,23.6389245165789,208357.783220876,0.0,1.0
2017-11-29,30.229,30.294,30.18,30.2,30980,23.9230347911505,23.9744753701119,23.8842565085488,23.9000843789985,39146.1379451082,0.0,1.0
2017-11-30,30.45,30.59,30.3,30.35,66104,24.0979327596193,24.208727852767,23.9792237312468,24.018793407371,83528.6088677674,0.0,1.0
2017-12-01,30.42,30.509,30.001,30.46,54752,24.0741909539448,24.1446249774458,23.7425970680243,24.1058466948441,69184.2913095728,0.0,1.0
2017-12-04,30.51,30.69,30.5099,30.63,79048,24.1454163709683,24.2878672050153,24.1453372316161,24.2403835936663,99884.5678594228,0.0,1.0
2017-12-05,30.3626,30.59,30.3626,30.55,61120,24.0287649657542,24.208727852767,24.0287649657542,24.1770721118676,77230.8570434158,0.0,1.0
2017-12-06,30.33,30.42,30.31,30.38,51348,24.0029655369213,24.0741909539448,23.9871376664716,24.0425352130455,64883.0177922988,0.0,1.0
2017-12-07,30.37,30.43,30.31,30.34,21083,24.0346212778206,24.0821048891696,23.9871376664716,24.0108794721461,26640.3494608366,0.0,1.0
2017-12-08,30.545,30.57,30.42,30.49,29440,24.1731151442552,24.1928999823173,24.0741909539448,24.1295885005186,37200.20339264,0.0,1.0
2017-12-11,30.645,30.68,30.56,30.59,55291,24.2522544965036,24.2799532697905,24.1849860470925,24.208727852767,69865.3684029366,0.0,1.0
2017-12-12,30.74,30.8,30.65,30.72,30399,24.3274368811395,24.3749204924885,24.256211464116,24.3116090106898,38411.9899094043,0.0,1.0
2017-12-13,30.83,30.889,30.786,30.8,52897,24.398662298163,24.4453545159895,24.3638409831737,24.3749204924885,66840.3246895542,0.0,1.0
2017-12-14,30.64,30.86,30.61,30.86,84086,24.2482975288911,24.4224041038375,24.2245557232166,24.4224041038375,106250.553752498,0.0,1.0
2017-12-15,30.604,30.68,30.38,30.61,58680,24.42002992327,24.4806730507752,24.2412922843074,24.4248175385994,73539.7428112375,0.253,1.0
2017-12-18,30.85,30.909,30.786,30.82,63704,24.6163221517737,24.663400369179,24.5652542549272,24.5923840751269,79835.9880035286,0.0,1.0
2017-12-19,30.71,30.91,30.691,30.91,64350,24.504611127422,24.6641983050672,24.4894503455457,24.6641983050672,80645.5768558815,0.0,1.0
2017-12-20,30.68,30.809,30.67,30.79,56124,24.4806730507752,24.5836067803564,24.472693691893,24.5684459984801,70336.4779403185,0.0,1.0
2017-12-21,30.77,30.847,30.73,30.8,76018,24.5524872807156,24.613928344109,24.5205698451865,24.5764253573623,95268.3055389338,0.0,1.0
2017-12-22,30.765,30.8,30.74,30.8,41142,24.5484976012744,24.5764253573623,24.5285492040688,24.5764253573623,51560.5333800261,0.0,1.0
2017-12-26,30.76,30.82,30.72,30.77,26596,24.5445079218333,24.5923840751269,24.5125904863043,24.5524872807156,33330.9986333959,0.0,1.0
2017-12-27,30.76,30.8,30.7,30.71,53978,24.5445079218333,24.5764253573623,24.4966317685397,24.504611127422,67647.0388116049,0.0,1.0
2017-12-28,30.73,30.88,30.7,30.88,39140,24.5205698451865,24.6402602284204,24.4966317685397,24.6402602284204,49051.5598778431,0.0,1.0
2017-12-29,30.65,30.88,30.65,30.88,65944,24.4567349741284,24.6402602284204,24.4567349741284,24.6402602284204,82643.2310828944,0.0,1.0
2018-01-02,30.91,30.91,30.757,30.84,67393,24.6641983050672,24.6641983050672,24.5421141141686,24.6083427928914,84459.166449859,0.0,1.0
2018-01-03,30.97,30.98,30.84,30.91,60993,24.7120744583608,24.720053817243,24.6083427928914,24.6641983050672,76438.4719373858,0.0,1.0
2018-01-04,31.07,31.12,31.0,31.02,80590,24.7918680471834,24.8317648415947,24.7360125350076,24.7519712527721,100998.089181282,0.0,1.0
2018-01-05,31.234,31.234,31.1,31.19,70963,24.9227295328525,24.9227295328525,24.8158061238302,24.8876203537705,88933.2101075976,0.0,1.0
2018-01-08,31.3,31.3,31.17,31.29,74265,24.9753933014754,24.9753933014754,24.871661636006,24.9674139425931,93071.3871826268,0.0,1.0
2018-01-09,31.33,31.41,31.284,31.41,86244,24.9993313781222,25.0631662491802,24.9626263272638,25.0631662491802,108083.871489645,0.0,1.0
2018-01-10,31.34,31.38,31.151,31.26,67283,25.0073107370044,25.0392281725335,24.8565008541297,24.9434758659463,84321.3107629258,0.0,1.0
2018-01-11,31.515,31.55,31.34,31.4,70722,25.146949517444,25.1748772735319,25.0073107370044,25.055186890298,88631.1808298624,0.0,1.0
2018-01-12,31.8,31.817,31.602,31.65,134771,25.3743612455884,25.3879261556882,25.2163699397196,25.2546708623545,168899.534396954,0.0,1.0
2018-01-16,31.7,32.027,31.64,31.99,89988,25.2945676567658,25.5554926922157,25.2466915034722,25.5259690643513,112775.977779442,0.0,1.0
2018-01-17,32.02,32.06,31.74,31.81,71676,25.5499071409981,25.5818245765272,25.3264850922948,25.3823406044707,89826.7656056281,0.0,1.0
2018-01-18,31.95,32.05,31.88,32.02,69390,25.4940516288223,25.5738452176449,25.4381961166465,25.5499071409981,86961.873784454,0.0,1.0
2018-01-19,32.08,32.08,31.86,32.02,46378,25.5977832942917,25.5977832942917,25.422237398882,25.5499071409981,58122.4640780431,0.0,1.0
2018-01-22,32.28,32.28,32.0,32.1,127795,25.7573704719369,25.7573704719369,25.5339484232336,25.6137420120562,160156.977378359,0.0,1.0
2018-01-23,32.37,32.371,32.28,32.3,73608,25.8291847018772,25.8299826377655,25.7573704719369,25.7733291897014,92248.012761581,0.0,1.0
2018-01-24,32.32,32.48,32.142,32.45,98559,25.7892879074659,25.9169576495821,25.6472553193617,25.8930195729353,123517.442258568,0.0,1.0
2018-01-25,32.27,32.39,32.137,32.39,86608,25.7493911130546,25.8451434196418,25.6432656399206,25.8451434196418,108540.048490042,0.0,1.0
2018-01-26,32.661,32.67,32.38,32.44,77348,26.061384045351,26.0685654683451,25.8371640607595,25.8850402140531,96935.1061173074,0.0,1.0
2018-01-29,32.551,32.71,32.501,32.66,61716,25.9736110976462,26.1004829038741,25.9337143032349,26.0605861094628,77344.5597705917,0.0,1.0
2018-01-30,32.111,32.35,32.101,32.35,128557,25.6225193068267,25.8132259841127,25.6145399479444,25.8132259841127,161111.94131875,0.0,1.0
2018-01-31,32.006,32.2,31.84,32.2,64301,25.538736038563,25.6935356008788,25.4062786811174,25.6935356008788,80584.1684135203,0.0,1.0
2018-02-01,31.99,32.18,31.85,31.85,104369,25.5259690643513,25.6775768831143,25.4142580399997,25.4142580399997,130798.728995672,0.0,1.0
2018-02-02,31.3,31.88,31.3,31.88,147100,24.9753933014754,25.4381961166465,24.9753933014754,25.4381961166465,184350.650435123,0.0,1.0
2018-02-05,30.14,31.3,29.9,31.02,287877,24.0497876711332,24.9753933014754,23.8582830579589,24.7519712527721,360777.105338626,0.0,1.0
2018-02-06,30.48,30.589,29.311,29.48,270995,24.32108587313,24.4080608849467,23.3882988197938,23.523149984904,339620.017094944,0.0,1.0
2018-02-07,30.6,30.95,30.48,30.48,114130,24.4168381797171,24.6961157405963,24.32108587313,24.32108587313,143031.541360711,0.0,1.0
2018-02-08,29.573,30.62,29.573,30.62,132533,23.597358022509,24.4327968974817,23.597358022509,24.4327968974817,166094.797784624,0.0,1.0
2018-02-09,29.966,30.17,29.065,29.82,117210,23.9109468265818,24.0737257477799,23.1920065912902,23.7944481869008,146891.500594839,0.0,1.0
2018-02-12,30.45,30.584,30.062,30.28,89939,24.2971477964832,24.4040712055055,23.9875486718515,24.1614986954848,112714.569337081,0.0,1.0
2018-02-13,30.556,30.61,30.25,30.28,86314,24.3817290006352,24.4248175385994,24.137560618838,24.1614986954848,108171.597835875,0.0,1.0
2018-02-14,30.906,30.933,30.33,30.4,76538,24.6610065615143,24.6825508304964,24.2013954898961,24.2572510020719,95919.9869680724,0.0,1.0
2018-02-15,31.24,31.249,30.87,31.17,134919,24.9275171481818,24.9346985711758,24.6322808695382,24.871661636006,169085.012957555,0.0,1.0
2018-02-16,31.34,31.52,31.24,31.27,78528,25.0073107370044,25.1509391968851,24.9275171481818,24.9514552248286,98413.9216680445,0.0,1.0
2018-02-20,31.057,31.34,30.98,31.25,76328,24.7814948806364,25.0073107370044,24.720053817243,24.9354965070641,95656.807929382,0.0,1.0
2018-02-21,30.84,31.3,30.84,31.07,162470,24.6083427928914,24.9753933014754,24.6083427928914,24.7918680471834,203612.849600234,0.0,1.0
2018-02-22,30.86,31.12,30.791,30.9,38098,24.6243015106559,24.8317648415947,24.5692439343683,24.6562189461849,47745.6905525311,0.0,1.0
2018-02-23,31.32,31.32,30.984,31.07,170467,24.9913520192399,24.9913520192399,24.7232455607959,24.7918680471834,213634.958040273,0.0,1.0
2018-02-26,31.65,31.7,31.4,31.5,76062,25.2546708623545,25.2945676567658,25.055186890298,25.1349804791206,95323.4478137071,0.0,1.0
2018-02-27,31.29,31.805,31.29,31.76,80502,24.9674139425931,25.3783509250295,24.9674139425931,25.3424438100594,100887.804631735,0.0,1.0
2018-02-28,31.0,31.45,30.94,31.34,79795,24.7360125350076,25.0950836847093,24.688136381714,25.0073107370044,100001.76853481,0.0,1.0
2018-03-01,30.63,31.14,30.38,31.0,97814,24.4407762563639,24.8477235593592,24.2412922843074,24.7360125350076,122583.783287975,0.0,1.0
2018-03-02,30.77,30.78,30.3,30.32,57455,24.5524872807156,24.5604666395978,24.1774574132493,24.1934161310138,72004.5317522092,0.0,1.0
2018-03-05,31.07,31.085,30.547,30.61,43372,24.7918680471834,24.8038370855068,24.3745475776412,24.4248175385994,54355.2441242158,0.0,1.0
2018-03-06,31.09,31.24,30.911,31.24,44646,24.8078267649479,24.9275171481818,24.6649962409554,24.9275171481818,55951.8636256051,0.0,1.0
2018-03-07,30.99,31.045,30.79,30.84,57142,24.7280331761253,24.7719196499777,24.5684459984801,24.6083427928914,71612.2696612087,0.0,1.0
2018-03-08,31.065,31.14,30.94,31.1,55595,24.7878783677423,24.8477235593592,24.688136381714,24.8158061238302,69673.5174095217,0.0,1.0
2018-03-09,31.5,31.549,31.25,31.31,61313,25.1349804791206,25.1740793376437,24.9354965070641,24.9833726603576,76839.5066630095,0.0,1.0
2018-03-12,31.56,31.739,31.5,31.63,85931,25.1828566324141,25.3256871564066,25.1349804791206,25.23871214459,107691.609398644,0.0,1.0
2018-03-13,31.42,31.76,31.38,31.72,54223,25.0711456080625,25.3424438100594,25.0392281725335,25.3105263745303,67954.0810234104,0.0,1.0
2018-03-14,31.255,31.6,31.22,31.6,53933,24.9394861865052,25.2147740679432,24.9115584304173,25.2147740679432,67590.643303314,0.0,1.0
2018-03-15,31.21,31.36,31.141,31.32,43900,24.903579071535,25.0232694547689,24.8485214952474,24.9913520192399,55016.951421495,0.0,1.0
2018-03-16,31.02,31.12,30.97,30.97,38558,24.9267192122936,25.0070761407665,24.8865407480571,24.8865407480571,47983.4169035013,0.219,1.0
2018-03-19,30.55,30.86,30.341,30.86,85976,24.549041648471,24.7981481267369,24.3810956679626,24.7981481267369,106992.641000452,0.0,1.0
2018-03-20,30.48,30.62,30.435,30.52,33675,24.4927917985399,24.605291498402,24.4566311807271,24.5249345699291,41906.7784694592,0.0,1.0
2018-03-21,30.48,30.637,30.37,30.48,49156,24.4927917985399,24.6189521762424,24.4043991772197,24.4927917985399,61172.0743116478,0.0,1.0
2018-03-22,29.78,30.19,29.691,30.14,124312,23.9302932992296,24.2597567059685,23.8587756328887,24.2195782417321,154699.790500235,0.0,1.0
2018-03-23,29.2,29.83,29.129,29.83,90304,23.4642231140868,23.9704717634661,23.407169694871,23.9704717634661,112378.610925198,0.0,1.0
2018-03-26,29.87,29.889,29.39,29.62,41826,24.0026145348552,24.0178823512651,23.6169012781853,23.801722213673,52050.2721978798,0.0,1.0
2018-03-27,29.46,30.04,29.331,29.98,54421,23.6731511281163,24.1392213132592,23.5694906903863,24.0910071561754,67724.0917917281,0.0,1.0
2018-03-28,29.61,29.71,29.4,29.5,64371,23.7936865208257,23.8740434492986,23.6249369710326,23.7052938995055,80106.3470484798,0.0,1.0
2018-03-29,29.87,29.9,29.57,29.65,39865,24.0026145348552,24.0267216133971,23.7615437494365,23.8258292922149,49609.9101316999,0.0,1.0
2018-04-02,29.23,29.804,28.92,29.78,91919,23.4883301926287,23.9495789620631,23.2392237143627,23.9302932992296,114388.394064862,0.0,1.0
2018-04-03,29.55,29.59,29.22,29.37,57586,23.745472363742,23.7776151351311,23.4802944997814,23.6008298924907,71662.768966363,0.0,1.0
2018-04-04,29.87,29.96,29.03,29.12,90883,24.0026145348552,24.0749357704808,23.3276163356829,23.3999375713085,113099.146180842,0.0,1.0
2018-04-05,30.05,30.177,29.95,30.03,159788,24.1472570061065,24.249310305267,24.0669000776336,24.1311856204119,198847.819393554,0.0,1.0
2018-04-06,29.6,30.07,29.43,29.93,174869,23.7856508279784,24.163328391801,23.6490440495745,24.050828691939,217615.336129944,0.0,1.0
2018-04-09,29.69,30.04,29.62,29.74,41910,23.857972063604,24.1392213132592,23.801722213673,23.8981505278405,52154.8058100976,0.0,1.0
2018-04-10,30.14,30.152,29.95,30.0,51570,24.2195782417321,24.2292210731488,24.0669000776336,24.10707854187,64176.171215145,0.0,1.0
2018-04-11,29.97,30.16,29.92,29.92,105054,24.0829714633281,24.2356496274266,24.0427929990917,24.0427929990917,130734.215451539,0.0,1.0
2018-04-12,30.14,30.25,30.08,30.11,36027,24.2195782417321,24.3079708630523,24.1713640846483,24.1954711631902,44833.7196115577,0.0,1.0
2018-04-13,30.1,30.29,29.96,30.29,41338,24.1874354703429,24.3401136344414,24.0749357704808,24.3401136344414,51442.9816888049,0.0,1.0
2018-04-16,30.26,30.35,30.15,30.2,52614,24.3160065558995,24.3883277915252,24.2276139345793,24.2677923988158,65475.3746812808,0.0,1.0
2018-04-17,30.47,30.54,30.34,30.44,67996,24.4847561056926,24.5410059556237,24.3802920986779,24.4606490271508,84617.470194784,0.0,1.0
2018-04-18,30.46,30.57,30.436,30.53,131596,24.4767204128453,24.5651130341655,24.4574347500118,24.5329702627764,163764.348016836,0.0,1.0
2018-04-19,30.18,30.36,30.07,30.32,148843,24.2517210131212,24.3963634843724,24.163328391801,24.3642207129833,185227.338611128,0.0,1.0
2018-04-20,29.94,30.179,29.89,30.14,53456,24.0588643847863,24.2509174438365,24.0186859205498,24.2195782417321,66523.1996989876,0.0,1.0
2018-04-23,29.93,30.101,29.89,30.04,28515,24.050828691939,24.1882390396276,24.0186859205498,24.1392213132592,35485.4280046512,0.0,1.0
2018-04-24,29.69,30.139,29.574,30.09,63625,23.857972063604,24.2187746724473,23.7647580265754,24.1793997774956,79177.9890161646,0.0,1.0
2018-04-25,29.74,29.87,29.5,29.73,34418,23.8981505278405,24.0026145348552,23.7052938995055,23.8901148349932,42831.4031584809,0.0,1.0
2018-04-26,29.98,30.113,29.822,29.89,31070,24.0910071561754,24.1978818710444,23.9640432091882,24.0186859205498,38664.9920429428,0.0,1.0
2018-04-27,30.15,30.15,29.981,30.1,40292,24.2276139345793,24.2276139345793,24.0918107254602,24.1874354703429,50141.2893271404,0.0,1.0
2018-04-30,29.92,30.277,29.92,30.2,49054,24.0427929990917,24.3296672337399,24.0427929990917,24.2677923988158,61045.1406396689,0.0,1.0
2018-05-01,29.94,29.94,29.61,29.83,138729,24.0588643847863,24.0588643847863,23.7936865208257,23.9704717634661,172640.993920998,0.0,1.0
2018-05-02,29.68,29.96,29.68,29.88,87993,23.8499363707567,24.0749357704808,23.8499363707567,24.0106502277025,109502.692141444,0.0,1.0
2018-05-03,29.65,29.689,29.32,29.62,80819,23.8258292922149,23.8571684943193,23.5606514282543,23.801722213673,100575.023878937,0.0,1.0
2018-05-04,29.92,30.082,29.41,29.52,119949,24.0427929990917,24.1729712232178,23.6329726638799,23.7213652852001,149270.264903732,0.0,1.0
2018-05-07,29.98,30.15,29.97,30.01,36077,24.0910071561754,24.2276139345793,24.0829714633281,24.1151142347173,44895.9419997827,0.0,1.0
2018-05-08,29.95,30.015,29.84,29.94,41534,24.0669000776336,24.1191320811409,23.9785074563134,24.0588643847863,51686.8934506463,0.0,1.0
2018-05-09,30.21,30.29,30.0,30.03,43919,24.2758280916631,24.3401136344414,24.10707854187,24.1311856204119,54654.9013689734,0.0,1.0
2018-05-10,30.54,30.555,30.27,30.35,54371,24.5410059556237,24.5530594948946,24.3240422487468,24.3883277915252,67661.869403503,0.0,1.0
2018-05-11,30.61,30.65,30.515,30.56,146554,24.5972558055547,24.6293985769438,24.5209167235054,24.5570773413182,182378.797678192,0.0,1.0
2018-05-14,30.67,30.8,30.551,30.7,61102,24.6454699626384,24.7499339696532,24.5498452177557,24.6695770411803,76038.247306337,0.0,1.0
2018-05-15,30.461,30.57,30.35,30.5,33674,24.4775239821301,24.5651130341655,24.3883277915252,24.5088631842345,41905.5340216947,0.0,1.0
2018-05-16,30.68,30.73,30.48,30.48,159183,24.6535056554857,24.6936841197222,24.4927917985399,24.4927917985399,198094.928496034,0.0,1.0
2018-05-17,30.66,30.8,30.6,30.69,69975,24.6374342697911,24.7499339696532,24.5892201127074,24.661541348333,87080.232320725,0.0,1.0
2018-05-18,30.57,30.71,30.56,30.68,55499,24.5651130341655,24.6776127340276,24.5570773413182,24.6535056554857,69065.6064818566,0.0,1.0
2018-05-21,30.78,30.83,30.648,30.73,40202,24.7338625839586,24.7740410481951,24.6277914383744,24.6936841197222,50029.2890283356,0.0,1.0
2018-05-22,30.708,30.89,30.68,30.89,60454,24.6760055954581,24.8222552052788,24.6535056554857,24.8222552052788,75231.8451549426,0.0,1.0
2018-05-23,30.78,30.78,30.6,30.62,35407,24.7338625839586,24.7338625839586,24.5892201127074,24.605291498402,44062.1619975692,0.0,1.0
2018-05-24,30.74,30.77,30.47,30.77,54737,24.7017198125695,24.7258268911113,24.4847561056926,24.7258268911113,68117.3372853091,0.0,1.0
2018-05-25,30.68,30.77,30.6,30.67,22226,24.6535056554857,24.7258268911113,24.5892201127074,24.6454699626384,27659.0960137254,0.0,1.0
2018-05-29,30.33,30.59,30.201,30.51,68825,24.3722564058306,24.5811844198601,24.2685959681005,24.5168988770818,85649.1173915524,0.0,1.0
2018-05-30,30.74,30.78,30.47,30.55,193217,24.7017198125695,24.7338625839586,24.4847561056926,24.549041648471,240448.463712947,0.0,1.0
2018-05-31,30.55,30.71,30.462,30.71,30827,24.549041648471,24.6776127340276,24.4783275514148,24.6776127340276,38362.5912361698,0.0,1.0
2018-06-01,30.81,30.81,30.647,30.647,34303,24.7579696625005,24.7579696625005,24.6269878690897,24.6269878690897,42688.2916655637,0.0,1.0
2018-06-04,30.94,30.99,30.82,30.82,66020,24.8624336695153,24.9026121337517,24.7660053553478,24.7660053553478,82158.4414121364,0.0,1.0
2018-06-05,31.03,31.055,30.94,30.99,56895,24.9347549051409,24.9548441372591,24.8624336695153,24.9026121337517,70802.8555610952,0.0,1.0
2018-06-06,31.27,31.3,31.01,31.14,90182,25.1276115334758,25.1517186120177,24.9186835194463,25.0231475264611,112226.788297929,0.0,1.0
2018-06-07,31.31,31.43,31.25,31.36,71404,25.159754304865,25.2561826190325,25.1115401477813,25.1999327691014,88858.548176192,0.0,1.0
2018-06-08,31.38,31.4,31.25,31.25,44875,25.216004154796,25.2320755404906,25.1115401477813,25.1115401477813,55844.5934318332,0.0,1.0
2018-06-11,31.47,31.54,31.39,31.44,61622,25.2883253904216,25.3445752403527,25.2240398476433,25.2642183118798,76685.3601438758,0.0,1.0
2018-06-12,31.4,31.51,31.341,31.51,51704,25.2320755404906,25.3204681618108,25.1846649526916,25.3204681618108,64342.9272155878,0.0,1.0
2018-06-13,31.34,31.489,31.311,31.48,67376,25.1838613834069,25.3035932068315,25.1605578741497,25.2963610832689,83845.9125807953,0.0,1.0
2018-06-14,31.29,31.428,31.29,31.37,252449,25.1436829191704,25.254575480463,25.1436829191704,25.2079684619487,314159.593699674,0.0,1.0
2018-06-15,31.001,31.09,30.82,31.05,45090,25.1027008856492,25.1747676053945,24.9561382308864,25.1423780684303,55684.6490888604,0.238,1.0
2018-06-18,30.94,30.94,30.76,30.88,38723,25.0533068417789,25.0533068417789,24.9075539254402,25.0047225363326,47821.616027233,0.0,1.0
2018-06-19,30.82,30.87,30.54,30.66,62502,24.9561382308864,24.9966251520916,24.7294114721373,24.8265800830298,77187.8894954967,0.0,1.0
2018-06-20,30.88,30.987,30.815,30.93,37443,25.0047225363326,25.0913645477118,24.9520895387659,25.0452094575378,46240.8586346019,0.0,1.0
2018-06-21,30.701,30.83,30.637,30.79,55320,24.859779358418,24.9642356151274,24.8079560992754,24.9318460781633,68318.3585627801,0.0,1.0
2018-06-22,30.83,30.88,30.8,30.84,24691,24.9642356151274,25.0047225363326,24.9399434624043,24.9723329993685,30492.5631105135,0.0,1.0
2018-06-25,30.47,30.71,30.26,30.7,56254,24.67272978245,24.867067004235,24.5026847133881,24.8589696199939,69471.8174727156,0.0,1.0
2018-06-26,30.418,30.54,30.38,30.47,38875,24.6306233843966,24.7294114721373,24.5998533242806,24.67272978245,48009.3309676079,0.0,1.0
2018-06-27,30.19,30.609,30.17,30.44,32964,24.4460030237009,24.7852834234005,24.4298082552188,24.6484376297269,40709.4427271055,0.0,1.0
2018-06-28,30.318,30.473,30.15,30.18,25058,24.5496495419862,24.6751589977223,24.4136134867367,24.4379056394598,30945.7958941819,0.0,1.0
2018-06-29,30.3,30.62,30.3,30.46,17432,24.5350742503523,24.7941905460656,24.5350742503523,24.664632398209,21527.9397408963,0.0,1.0
2018-07-02,30.3,30.3,30.07,30.1,56578,24.5350742503523,24.5350742503523,24.3488344128084,24.3731265655315,69871.9466877254,0.0,1.0
2018-07-03,30.292,30.5,30.23,30.49,37211,24.5285963429595,24.6970219351731,24.478392560665,24.6889245509321,45954.3463571874,0.0,1.0
2018-07-05,30.56,30.56,30.341,30.42,89075,24.7456062406194,24.7456062406194,24.5682735257406,24.6322428612448,110004.659959863,0.0,1.0
2018-07-06,30.74,30.835,30.538,30.56,73577,24.8913591569581,24.968284307248,24.7277919952891,24.7456062406194,90865.1458418955,0.0,1.0
2018-07-09,31.0,31.038,30.84,30.84,51145,25.1018911472251,25.1326612073411,24.9723329993685,24.9723329993685,63162.3725360338,0.0,1.0
2018-07-10,31.125,31.15,31.079,31.13,41772,25.2031084502381,25.2233519108407,25.1658604827294,25.2071571423587,51587.0295351492,0.0,1.0
2018-07-11,30.81,30.97,30.81,30.88,36815,24.9480408466454,25.077598994502,24.9480408466454,25.0047225363326,45465.2995388421,0.0,1.0
2018-07-12,31.006,31.02,30.88,30.96,32213,25.1067495777698,25.1180859157072,25.0047225363326,25.069501610261,39781.9827256477,0.0,1.0
2018-07-13,31.04,31.08,30.911,31.04,49033,25.1342806841893,25.1666702211535,25.0298244274799,25.1342806841893,60554.1228381922,0.0,1.0
2018-07-16,31.04,31.135,30.951,31.04,53295,25.1342806841893,25.2112058344792,25.062213964444,25.1342806841893,65817.5509689689,0.0,1.0
2018-07-17,31.14,31.15,30.99,30.99,20583,25.2152545265997,25.2233519108407,25.0937937629841,25.0937937629841,25419.3198535376,0.0,1.0
2018-07-18,31.1,31.15,31.02,31.15,70701,25.1828649896355,25.2233519108407,25.1180859157072,25.2233519108407,87313.3815753275,0.0,1.0
2018-07-19,31.16,31.219,31.02,31.12,270616,25.2314492950818,25.2792238621039,25.1180859157072,25.1990597581176,334201.752003349,0.0,1.0
2018-07-20,31.13,31.18,31.07,31.18,31801,25.2071571423587,25.2476440635639,25.1585728369124,25.2476440635639,39273.1764398945,0.0,1.0
2018-07-23,31.161,31.2,31.09,31.2,57399,25.2322590335059,25.2638388320459,25.1747676053945,25.2638388320459,70885.8543590927,0.0,1.0
2018-07-24,31.33,31.35,31.2,31.2,62900,25.3691048271795,25.3852995956615,25.2638388320459,25.2638388320459,77679.4062472678,0.0,1.0
2018-07-25,31.57,31.61,31.31,31.36,54231,25.5634420489644,25.5958315859286,25.3529100586974,25.3933969799026,66973.4798123306,0.0,1.0
2018-07-26,31.62,31.739,31.55,31.57,32076,25.6039289701696,25.700287842638,25.5472472804824,25.5634420489644,39612.7922859677,0.0,1.0
2018-07-27,31.43,31.68,31.319,31.68,41441,25.4500786695899,25.6525132756159,25.3601977045143,25.6525132756159,51178.2555531483,0.0,1.0
2018-07-30,31.42,31.51,31.351,31.51,56799,25.4419812853488,25.5148577435182,25.3861093340856,25.5148577435182,70144.8743312969,0.0,1.0
2018-07-31,31.549,31.66,31.51,31.54,22446,25.5464375420582,25.6363185071338,25.5148577435182,25.5391498962413,27720.0628398439,0.0,1.0
2018-08-01,31.49,31.62,31.49,31.62,59391,25.4986629750361,25.6039289701696,25.4986629750361,25.6039289701696,73345.9080513751,0.0,1.0
2018-08-02,31.63,31.66,31.319,31.38,111152,25.6120263544107,25.6363185071338,25.3601977045143,25.4095917483847,137269.020082612,0.0,1.0
2018-08-03,31.769,31.77,31.6,31.63,52075,25.7245799953611,25.7253897337852,25.5877342016876,25.6120263544107,64310.8915791174,0.0,1.0
2018-08-06,31.82,31.85,31.692,31.76,30827,25.7658766549904,25.7901688077136,25.6622301367051,25.7172923495442,38070.3188614393,0.0,1.0
2018-08-07,31.945,31.99,31.86,31.95,86089,25.8670939580034,25.9035321870881,25.7982661919546,25.871142650124,106317.049354866,0.0,1.0
2018-08-08,31.91,31.92,31.83,31.92,37465,25.8387531131598,25.8468504974008,25.7739740392315,25.8468504974008,46268.0279022877,0.0,1.0
2018-08-09,31.85,31.93,31.828,31.9,29810,25.7901688077136,25.8549478816419,25.7723545623833,25.8306557289188,36814.3577143252,0.0,1.0
2018-08-10,31.634,31.751,31.55,31.65,55611,25.6152653081071,25.7100047037273,25.5472472804824,25.6282211228928,68677.733876261,0.0,1.0
2018-08-13,31.53,31.71,31.49,31.66,60255,25.5310525120003,25.676805428339,25.4986629750361,25.6363185071338,74412.919291401,0.0,1.0
2018-08-14,31.69,31.7,31.5744,31.59,50419,25.6606106598569,25.668708044098,25.5670048980305,25.5796368174465,62265.7867024007,0.0,1.0
2018-08-15,31.51,31.53,31.301,31.52,57626,25.5148577435182,25.5310525120003,25.3456224128804,25.5229551277592,71166.1918029422,0.0,1.0
2018-08-16,31.805,31.88,31.632,31.68,140593,25.7537305786289,25.8144609604367,25.6136458312589,25.6525132756159,173627.675079843,0.0,1.0
2018-08-17,31.97,32.06,31.801,31.81,48241,25.887337418606,25.9602138767754,25.7504916249325,25.7577792707494,59576.0292015017,0.0,1.0
2018-08-20,32.096,32.138,32.031,32.05,66409,25.9893644600432,26.0233734738555,25.9367314624764,25.9521164925344,82012.9044431607,0.0,1.0
2018-08-21,32.17,32.2,32.139,32.18,34397,26.0492851034269,26.07357725615,26.0241832122796,26.0573824876679,42479.1500268247,0.0,1.0
2018-08-22,32.1,32.171,32.095,32.16,47829,25.9926034137396,26.050094841851,25.988554721619,26.0411877191858,59067.2229157484,0.0,1.0
2018-08-23,32.03,32.063,31.96,32.0,127970,25.9359217240523,25.9626430920477,25.879240034365,25.9116295713292,158038.690261731,0.0,1.0
2018-08-24,32.15,32.18,32.051,32.07,70180,26.0330903349448,26.0573824876679,25.9529262309585,25.9683112610164,86669.9639178579,0.0,1.0
2018-08-27,32.314,32.37,32.264,32.3,81259,26.1658874364978,26.2112327882477,26.1254005152926,26.1545510985604,100352.160131109,0.0,1.0
2018-08-28,32.36,32.43,32.3,32.4,72434,26.2031354040066,26.2598170936939,26.1545510985604,26.2355249409708,89453.5788889445,0.0,1.0
2018-08-29,32.5,32.51,32.31,32.38,35779,26.3164987833812,26.3245961676222,26.1626484828014,26.2193301724887,44185.8740241812,0.0,1.0
2018-08-30,32.32,32.46,32.251,32.46,41969,26.1707458670425,26.284109246417,26.1148739157793,26.284109246417,51830.3179776086,0.0,1.0
2018-08-31,32.36,32.389,32.22,32.3,49604,26.2031354040066,26.2266178183056,26.0897720246321,26.1545510985604,61259.2888313113,0.0,1.0
2018-09-04,32.231,32.33,32.15,32.33,33581,26.0986791472972,26.1788432512835,26.0330903349448,26.1788432512835,41471.4171890223,0.0,1.0
2018-09-05,32.254,32.3,32.09,32.23,29843,26.1173031310516,26.1545510985604,25.9845060294985,26.0978694088731,36855.111615854,0.0,1.0
2018-09-06,32.17,32.284,32.12,32.27,31576,26.0492851034269,26.1415952837747,26.0087981822216,26.1302589458373,38995.308929471,0.0,1.0
2018-09-07,32.125,32.205,32.06,32.09,70735,26.0128468743422,26.0776259482705,25.9602138767754,25.9845060294985,87355.370443569,0.0,1.0
2018-09-10,32.25,32.321,32.18,32.28,28769,26.1140641773552,26.1715556054666,26.0573824876679,26.1383563300783,35528.7573660994,0.0,1.0
2018-09-11,32.28,32.329,32.07,32.18,52928,26.1383563300783,26.1780335128594,25.9683112610164,26.0573824876679,65364.3181853004,0.0,1.0
2018-09-12,32.296,32.32,32.2,32.32,35289,26.151312144864,26.1707458670425,26.07357725615,26.1707458670425,43580.7403348145,0.0,1.0
2018-09-13,32.38,32.497,32.36,32.39,53321,26.2193301724887,26.3140695681089,26.2031354040066,26.2274275567297,65849.6601035068,0.0,1.0
2018-09-14,32.419,32.51,32.31,32.51,33090,26.2509099710288,26.3245961676222,26.1626484828014,26.3245961676222,40865.0485329426,0.0,1.0
2018-09-17,32.409,32.47,32.36,32.47,40348,26.2428125867877,26.2922066306581,26.2031354040066,26.2922066306581,49828.4369358469,0.0,1.0
2018-09-18,32.47,32.56,32.34,32.39,32235,26.2922066306581,26.3650830888274,26.1869406355245,26.2274275567297,39809.1519933335,0.0,1.0
2018-09-19,32.5,32.57,32.47,32.47,59039,26.3164987833812,26.3731804730685,26.2922066306581,26.2922066306581,72911.1997684014,0.0,1.0
2018-09-20,32.73,32.799,32.58,32.6,138953,26.5027386209251,26.5586105721883,26.3812778573095,26.3974726257916,171602.329670535,0.0,1.0
2018-09-21,32.59,32.65,32.59,32.63,76638,26.5901903707284,26.6391443879804,26.5901903707284,26.6228263822297,93930.5956511503,0.248,1.0
2018-09-24,32.454,32.56,32.39,32.55,67586,26.4792279316237,26.5657133621023,26.4270103132216,26.557554359227,82836.1026863784,0.0,1.0
2018-09-25,32.35,32.515,32.3,32.5,70338,26.3943743017202,26.5289978491633,26.3535792873435,26.5167593448503,86209.0638705424,0.0,1.0
2018-09-26,32.207,32.5,32.18,32.35,51597,26.2777005606029,26.5167593448503,26.2556712528395,26.3943743017202,63239.3452831808,0.0,1.0
2018-09-27,32.31,32.47,32.3,32.33,42107,26.3617382902189,26.4922823362243,26.3535792873435,26.3780562959695,51608.0220136615,0.0,1.0
2018-09-28,32.38,32.42,32.259,32.28,153562,26.4188513103462,26.4514873218476,26.3201273755546,26.3372612815929,188211.724332342,0.0,1.0
2018-10-01,32.43,32.51,32.39,32.47,110452,26.4596463247229,26.5249183477256,26.4270103132216,26.4922823362243,135374.385433608,0.0,1.0
2018-10-02,32.56,32.6,32.43,32.45,72786,26.5657133621023,26.5983493736037,26.4596463247229,26.4759643304736,89209.430505293,0.0,1.0
2018-10-03,32.56,32.72,32.501,32.67,59692,26.5657133621023,26.6962574081078,26.5175752451378,26.6554623937311,73160.9008012798,0.0,1.0
2018-10-04,32.32,32.51,32.2,32.51,75008,26.3698972930942,26.5249183477256,26.2719892585901,26.5249183477256,91932.8025079138,0.0,1.0
2018-10-05,32.07,32.38,32.01,32.37,51445,26.1659222212107,26.4188513103462,26.1169682039587,26.4106923074709,63053.0480084742,0.0,1.0
2018-10-08,32.19,32.25,32.0,32.04,115225,26.2638302557148,26.3127842729668,26.1088092010834,26.1414452125847,141224.364987393,0.0,1.0
2018-10-09,32.175,32.27,32.05,32.18,98966,26.2515917514018,26.3291022787175,26.1496042154601,26.2556712528395,121296.684793598,0.0,1.0
2018-10-10,31.39,32.175,31.34,32.17,167500,25.6111100256877,26.2515917514018,25.570315011311,26.2475122499641,205294.694166963,0.0,1.0
2018-10-11,30.64,31.39,30.55,31.25,371826,24.9991848100373,25.6111100256877,24.9257537841593,25.496883985433,455724.805691494,0.0,1.0
2018-10-12,31.08,31.15,30.662,31.15,87069,25.3581809365522,25.4152939566796,25.0171346163631,25.4152939566796,106715.2461279,0.0,1.0
2018-10-15,30.9,31.138,30.84,31.01,70331,25.2113188847961,25.4055031532292,25.1623648675441,25.3010679164249,86200.4843907862,0.0,1.0
2018-10-16,31.45,31.45,31.057,31.09,63654,25.6600640429398,25.6600640429398,25.339415229939,25.3663399394276,78016.8863433065,0.0,1.0
2018-10-17,31.47,31.55,31.16,31.45,131605,25.6763820486904,25.7416540716931,25.4234529595549,25.6600640429398,161300.347616974,0.0,1.0
2018-10-18,31.07,31.45,30.92,31.39,70030,25.3500219336769,25.6600640429398,25.2276368905468,25.6111100256877,85831.5667612681,0.0,1.0
2018-10-19,31.12,31.331,31.063,31.11,56405,25.3908169480536,25.5629719087232,25.3443106316642,25.3826579451782,69132.2222357465,0.0,1.0
2018-10-22,30.97,31.248,30.9,31.23,87766,25.2684319049235,25.4952521848579,25.2113188847961,25.4805659796823,107569.517183628,0.0,1.0
2018-10-23,30.84,30.955,30.34,30.5,102690,25.1623648675441,25.2561934006105,24.7544147237772,24.8849587697826,125860.968023913,0.0,1.0
2018-10-24,30.15,30.81,30.02,30.76,96110,24.5993936691457,25.1378878589181,24.4933266317663,25.0970928445414,117796.257053056,0.0,1.0
2018-10-25,30.533,30.708,30.13,30.26,81100,24.9118834792712,25.0546660295896,24.5830756633951,24.6891427007745,99399.4011757654,0.0,1.0
2018-10-26,30.13,30.41,29.904,30.29,87478,24.5830756633951,24.8115277439045,24.3986821984124,24.7136197094005,107216.532873657,0.0,1.0
2018-10-29,30.15,30.737,29.85,30.58,60302,24.5993936691457,25.0783271379281,24.3546235828856,24.9502307927853,73908.5411800371,0.0,1.0
2018-10-30,30.64,30.65,30.17,30.17,36777,24.9991848100373,25.0073438129127,24.6157116748964,24.6157116748964,45075.3609992741,0.0,1.0
2018-10-31,30.85,31.07,30.78,30.92,99730,25.1705238704194,25.3500219336769,25.1134108502921,25.2276368905468,122233.073726993,0.0,1.0
2018-11-01,31.09,31.14,30.87,30.91,95660,25.3663399394276,25.4071349538043,25.1868418761701,25.2194778876715,117244.719068726,0.0,1.0
2018-11-02,30.896,31.211,30.721,31.17,55153,25.208055283646,25.4650638742192,25.0652727333276,25.4316119624303,67597.7209993463,0.0,1.0
2018-11-05,31.19,31.24,30.94,30.98,177647,25.447929968181,25.4887249825576,25.2439548962975,25.2765909077988,217731.262893602,0.0,1.0
2018-11-06,31.42,31.42,31.195,31.21,119178,25.6355870343137,25.6355870343137,25.4520094696186,25.4642479739316,146069.319769733,0.0,1.0
2018-11-07,31.9,31.903,31.49,31.7,189104,26.02721917233,26.0296668731926,25.6927000544411,25.8640391148232,231773.419974623,0.0,1.0
2018-11-08,31.96,32.06,31.81,31.91,65383,26.076173189582,26.1577632183354,25.9537881464519,26.0353781752053,80136.0178430958,0.0,1.0
2018-11-09,31.78,31.93,31.57,31.9,130284,25.9293111378259,26.051696180956,25.7579720774438,26.02721917233,159681.277222977,0.0,1.0
2018-11-12,31.17,31.62,31.17,31.62,66235,25.4316119624303,25.7987670918205,25.4316119624303,25.7987670918205,81180.2630934255,0.0,1.0
2018-11-13,31.128,31.45,31.045,31.29,103647,25.3973441503539,25.6600640429398,25.3296244264885,25.5295199969343,127033.905470586,0.0,1.0
2018-11-14,30.92,31.43,30.85,31.4,64711,25.2276368905468,25.6437460371891,25.1705238704194,25.6192690285631,79312.3877864976,0.0,1.0
2018-11-15,31.17,31.25,30.63,30.85,110104,25.4316119624303,25.496883985433,24.991025807162,25.1705238704194,134947.862725727,0.0,1.0
2018-11-16,31.405,31.49,31.1,31.11,81095,25.6233485300007,25.6927000544411,25.3744989423029,25.3826579451782,99393.2729759396,0.0,1.0
2018-11-19,31.1,31.43,31.0,31.38,131550,25.3744989423029,25.6437460371891,25.2929089135495,25.6029510228124,161232.937418889,0.0,1.0
2018-11-20,30.45,30.75,30.35,30.64,164839,24.8441637554059,25.0889338416661,24.7625737266525,24.9991848100373,202033.26621963,0.0,1.0
2018-11-21,30.52,30.706,30.52,30.59,54705,24.9012767755333,25.0530342290146,24.9012767755333,24.9583897956606,67048.6342949474,0.0,1.0
2018-11-23,30.3412,30.46,30.24,30.37,135085,24.7553938041222,24.8523227582812,24.6728246950238,24.7788917324032,165565.574695786,0.0,1.0
2018-11-26,30.72,30.72,30.51,30.62,83926,25.06445683304,25.06445683304,24.8931177726579,24.9828668042867,102863.059717353,0.0,1.0
2018-11-27,30.879,30.89,30.53,30.6,46260,25.1941849787579,25.2031598819208,24.9094357784086,24.966548798536,56698.1047890371,0.0,1.0
2018-11-28,31.391,31.391,30.86,30.93,73066,25.6119259259753,25.6119259259753,25.1786828732948,25.2357958934222,89552.609695542,0.0,1.0
2018-11-29,31.32,31.48,31.19,31.35,61309,25.5539970055604,25.6845410515658,25.447929968181,25.5784740141864,75142.760624969,0.0,1.0
2018-11-30,31.55,31.59,31.23,31.31,98651,25.7416540716931,25.7742900831945,25.4805659796823,25.545838002685,120910.608204568,0.0,1.0
2018-12-03,31.85,32.02,31.689,32.02,146481,25.9864241579533,26.1251272068341,25.8550642116603,26.1251272068341,179532.967738931,0.0,1.0
2018-12-04,31.04,31.828,31.0,31.82,83574,25.3255449250509,25.9684743516276,25.2929089135495,25.9619471493273,102431.63444961,0.0,1.0
2018-12-06,30.88,30.88,30.2357,30.59,133150,25.1950008790455,25.1950008790455,24.6693163237874,24.9583897956606,163193.961363171,0.0,1.0
2018-12-07,30.31,31.03,30.25,30.91,59317,24.7299377151512,25.3173859221755,24.6809836978991,25.2194778876715,72701.2858143386,0.0,1.0
2018-12-10,30.33,30.409,29.72,30.28,749515,24.7462557209018,24.810711843617,24.2485565455062,24.7054607065251,918635.538498815,0.0,1.0
2018-12-11,30.24,30.67,30.144,30.67,309330,24.6728246950238,25.0236618186633,24.5944982674205,25.0236618186633,379127.21042786,0.0,1.0
2018-12-12,30.44,30.704,30.4,30.61,41182,24.8360047525306,25.0514024284395,24.8033687410292,24.9747078014113,50474.3050458738,0.0,1.0
2018-12-13,30.39,30.565,30.29,30.5,39934,24.7952097381539,24.9379922884723,24.7136197094005,24.8849587697826,48944.7063693343,0.0,1.0
2018-12-14,29.9,30.292,29.84,30.15,305478,24.3954185972623,24.7152515099756,24.3464645800102,24.5993936691457,374406.045282003,0.0,1.0
2018-12-17,29.32,29.9899,29.22,29.81,102666,23.9221964304926,24.4687680331116,23.8406064017393,24.3219875713842,125831.552664749,0.0,1.0
2018-12-18,29.32,29.629,29.15,29.54,42447,23.9221964304926,24.1743096193406,23.7834933816119,24.1016944937501,52024.7396018214,0.0,1.0
2018-12-19,29.0,29.68,28.76,29.34,92147,23.6611083384818,24.2159205340048,23.4652922694737,23.9385144362433,112939.045871064,0.0,1.0
2018-12-20,28.5,28.97,28.32,28.77,98060,23.2531581947149,23.6366313298558,23.1062961429588,23.473451272349,120186.254985148,0.0,1.0
2018-12-21,27.87,28.75,27.801,28.2,135074,22.9137436751008,23.6372490369267,22.8570142774122,23.1850581857855,164290.58618172,0.214,1.0
2018-12-24,27.18,27.76,27.17,27.68,133326,22.3464496982146,22.8233055048726,22.3382280463756,22.7575322901611,162164.492746672,0.0,1.0
2018-12-26,28.3,28.33,27.06,27.25,212427,23.2672747041748,23.2919396596916,22.2477898761474,22.4040012610871,258375.085884955,0.0,1.0
2018-12-27,28.48,28.51,27.57,27.94,229533,23.4152644372756,23.4399293927924,22.6670941199329,22.9712952379733,279181.123813975,0.0,1.0
2018-12-28,28.52,28.8796,28.48,28.71,182152,23.4481510446313,23.7438016447593,23.4152644372756,23.604362429571,221551.58545814,0.0,1.0
2018-12-31,28.68,28.7883,28.52,28.74,122504,23.5796974740542,23.6687379634698,23.4481510446313,23.6290273850878,149001.687738614,0.0,1.0
2019-01-02,28.77,28.86,28.3,28.3,98161,23.6536923406046,23.727687207155,23.2672747041748,23.2672747041748,119393.282424329,0.0,1.0
2019-01-03,28.09,28.53,28.06,28.53,53474,23.0946200155573,23.4563726964702,23.0699550600405,23.4563726964702,65040.4578636993,0.0,1.0
2019-01-04,28.93,29.0,28.4,28.46,58652,23.7852387700275,23.8427903329,23.3494912225641,23.3988211335977,71338.4623297619,0.0,1.0
2019-01-07,29.119,29.3,28.821,28.99,74675,23.9406279897833,24.0894398880679,23.6956227649831,23.8345686810611,90827.2467175028,0.0,1.0
2019-01-08,29.31,29.4,29.071,29.37,66146,24.0976615399069,24.1716564064572,23.9011640609564,24.1469914509405,80453.4189672037,0.0,1.0
2019-01-09,29.47,29.57,29.36,29.42,61602,24.2292079693298,24.3114244877191,24.1387697991015,24.1880997101351,74926.5490765531,0.0,1.0
2019-01-10,29.52,29.56,29.186,29.26,71460,24.2703162285244,24.3032028358801,23.9957130571041,24.0565532807122,86916.8403137965,0.0,1.0
2019-01-11,29.47,29.517,29.29,29.39,58213,24.2292079693298,24.2678497329727,24.081218236229,24.1634347546183,70804.5063698156,0.0,1.0
2019-01-14,29.376,29.443,29.31,29.31,33412,24.1519244420438,24.2070095093646,24.0976615399069,24.0976615399069,40639.0353843349,0.0,1.0
2019-01-15,29.57,29.617,29.35,29.35,44526,24.3114244877191,24.350066251362,24.1305481472626,24.1305481472626,54157.0001652966,0.0,1.0
2019-01-16,29.58,29.72,29.58,29.6,58707,24.319646139558,24.434749265303,24.319646139558,24.3360894432359,71405.3588623293,0.0,1.0
2019-01-17,29.74,29.82,29.465,29.49,48450,24.4511925689809,24.5169657836923,24.2250971434103,24.2456512730076,58929.7636888251,0.0,1.0
2019-01-18,30.1,30.19,29.87,29.98,44846,24.7471720351824,24.8211669017328,24.558074042887,24.6485122131152,54546.2163547792,0.0,1.0
2019-01-22,29.78,30.0537,29.6694,29.94,141619,24.4840791763366,24.7091057871682,24.393147706998,24.6156256057595,172251.273557229,0.0,1.0
2019-01-23,29.93,30.051,29.7,29.92,42487,24.6074039539206,24.7068859411717,24.4183059616252,24.5991823020817,51676.9632579383,0.0,1.0
2019-01-24,29.89,29.996,29.784,29.95,51183,24.5745173465649,24.6616668560575,24.4873678370722,24.6238472575984,62253.9132071234,0.0,1.0
2019-01-25,30.06,30.17,29.99,30.06,66363,24.7142854278267,24.8047235980549,24.6567338649542,24.7142854278267,80717.3561956965,0.0,1.0
2019-01-28,29.929,29.943,29.736,29.89,116046,24.6065817887367,24.6180921013112,24.4479039082453,24.5745173465649,141146.818514621,0.0,1.0
2019-01-29,30.04,30.108,29.97,29.98,57458,24.6978421241488,24.7537493566536,24.6402905612763,24.6485122131152,69886.1994227557,0.0,1.0
2019-01-30,30.41,30.52,30.163,30.22,36385,25.0020432421893,25.0924814124175,24.7989684417677,24.8458318572496,44255.0970447451,0.0,1.0
2019-01-31,30.58,30.63,30.313,30.36,53435,25.1418113234511,25.1829195826458,24.9222932193516,24.9609349829946,64993.0221406062,0.0,1.0
2019-02-01,30.64,30.768,30.55,30.7,42914,25.1911412344847,25.296378378023,25.1171463679343,25.2404711455183,52196.3236107789,0.0,1.0
2019-02-04,30.81,30.82,30.56,30.67,30575,25.3309093157465,25.3391309675855,25.1253680197732,25.2158061900015,37188.3906044547,0.0,1.0
2019-02-05,30.99,31.0,30.82,30.9,74781,25.4788990488473,25.4871207006862,25.3391309675855,25.4049041822969,90956.1745802688,0.0,1.0
2019-02-06,30.96,31.0,30.861,30.89,46884,25.4542340933305,25.4871207006862,25.3728397401251,25.396682530458,57025.0369615454,0.0,1.0
2019-02-07,30.7,30.892,30.55,30.86,79954,25.2404711455183,25.3983268608258,25.1171463679343,25.3720175749412,97248.0975433708,0.0,1.0
2019-02-08,30.75,30.75,30.529,30.56,44913,25.2815794047129,25.2815794047129,25.0998808990726,25.1253680197732,54627.7084944521,0.0,1.0
2019-02-11,30.73,30.82,30.689,30.82,47556,25.2651361010351,25.3391309675855,25.2314273284955,25.3391309675855,57842.3909594585,0.0,1.0
2019-02-12,31.008,31.047,30.894,30.91,47223,25.4936980221574,25.5257624643292,25.3999711911935,25.4131258341358,57437.3628622782,0.0,1.0
2019-02-13,31.12,31.183,31.02,31.15,53475,25.5857805227534,25.6375769293386,25.5035640043641,25.6104454782702,65041.6741642914,0.0,1.0
2019-02-14,31.08,31.18,30.91,31.01,40355,25.5528939153977,25.635110433787,25.4131258341358,25.4953423525251,49083.8103955115,0.0,1.0
2019-02-15,31.31,31.353,31.21,31.27,79611,25.7419919076931,25.7773450106005,25.6597753893038,25.7091053003373,96830.9064402693,0.0,1.0
2019-02-19,31.38,31.5,31.25,31.28,52130,25.7995434705656,25.8982032926328,25.6926619966595,25.7173269521763,63405.7498678731,0.0,1.0
2019-02-20,31.52,31.55,31.38,31.45,64007,25.9146465963106,25.9393115518274,25.7995434705656,25.8570950334381,77851.7520006322,0.0,1.0
2019-02-21,31.37,31.47,31.29,31.47,76027,25.7913218187267,25.873538337116,25.7255486040152,25.873538337116,92471.685118066,0.0,1.0
2019-02-22,31.54,31.5597,31.43,31.43,27889,25.9310898999885,25.9472865541112,25.8406517297602,25.8406517297602,33921.4072139864,0.0,1.0
2019-02-25,31.61,31.7276,31.61,31.66,50413,25.988641462861,26.0853280884868,25.988641462861,26.0297497220557,61317.3617511814,0.0,1.0
2019-02-26,31.57,31.69,31.5,31.51,38075,25.9557548555053,26.0544146775725,25.8982032926328,25.9064249444717,46310.6450454492,0.0,1.0
2019-02-27,31.52,31.57,31.392,31.53,43681,25.9146465963106,25.9557548555053,25.8094094527723,25.9228682481496,53129.2261649447,0.0,1.0
2019-02-28,31.46,31.55,31.43,31.51,89128,25.865316685277,25.9393115518274,25.8406517297602,25.9064249444717,108406.439175596,0.0,1.0
2019-03-01,31.6,31.665,31.46,31.64,31050,25.9804198110221,26.0338605479751,25.865316685277,26.0133064183778,37766.1333857176,0.0,1.0
2019-03-04,31.5,31.73,31.26,31.7,53871,25.8982032926328,26.0873012849282,25.7008836484984,26.0626363294114,65523.3291987759,0.0,1.0
2019-03-05,31.5,31.556,31.43,31.52,81296,25.8982032926328,25.9442445429308,25.8406517297602,25.9146465963106,98880.3729380127,0.0,1.0
2019-03-06,31.3,31.49,31.3,31.49,26515,25.7337702558541,25.8899816407938,25.7337702558541,25.8899816407938,32250.2102003963,0.0,1.0
2019-03-07,31.09,31.28,31.0,31.28,74900,25.5611155672366,25.7173269521763,25.4871207006862,25.7173269521763,91100.9143507326,0.0,1.0
2019-03-08,30.99,30.99,30.817,30.9,50431,25.4788990488473,25.4788990488473,25.3366644720338,25.4049041822969,61339.2551618397,0.0,1.0
2019-03-11,31.453,31.48,31.04,31.04,43786,25.8595615289898,25.8817599889549,25.5200073080419,25.5200073080419,53256.9377271185,0.0,1.0
2019-03-12,31.483,31.6,31.45,31.48,30914,25.8842264845066,25.9804198110221,25.8570950334381,25.8817599889549,37600.7165051876,0.0,1.0
2019-03-13,31.677,31.753,31.498,31.58,34409,26.0437265301818,26.1062110841577,25.896558962265,25.9639765073442,41851.6870746911,0.0,1.0
2019-03-14,31.63,31.69,31.61,31.66,44080,26.0050847665389,26.0544146775725,25.988641462861,26.0297497220557,53614.5301012055,0.0,1.0
2019-03-15,31.5288,31.62,31.41,31.44,25829,26.1742863613841,26.2499979303673,26.0756620807349,26.1005672021109,31112.8778816087,0.307,1.0
2019-03-18,31.608,31.692,31.53,31.53,44796,26.2400358818169,26.3097702216698,26.1752825662391,26.1752825662391,53959.985968661,0.0,1.0
2019-03-19,31.575,31.8299,31.5401,31.62,90392,26.2126402483032,26.4242507629285,26.1836672904357,26.2499979303673,108883.629156157,0.0,1.0
2019-03-20,31.5,31.7,31.35,31.55,44762,26.150377444863,26.3164115873701,26.0258518379827,26.1918859804898,53919.0305368606,0.0,1.0
2019-03-21,31.78,31.84,31.39,31.39,30597,26.3828252443729,26.4326354871251,26.0590586664842,26.0590586664842,36856.2749058649,0.0,1.0
2019-03-22,31.214,31.74,31.21,31.7,62923,25.9129486210779,26.3496184158715,25.9096279382278,26.3164115873701,75795.2539759368,0.0,1.0
2019-03-25,31.168,31.292,31.02,31.19,39229,25.8747607683013,25.9777019366557,25.7518955028461,25.8930245239771,47254.1362970936,0.0,1.0
2019-03-26,31.372,31.51,31.28,31.32,20183,26.0441155936585,26.1586791519884,25.9677398881053,26.0009467166067,24311.8670596814,0.0,1.0
2019-03-27,31.37,31.5,31.14,31.48,52278,26.0424552522335,26.150377444863,25.8515159883503,26.1337740306123,62972.5901078145,0.0,1.0
2019-03-28,31.4,31.48,31.28,31.39,34922,26.0673603736095,26.1337740306123,25.9677398881053,26.0590586664842,42066.0467451911,0.0,1.0
2019-03-29,31.58,31.665,31.45,31.61,57619,26.2167911018659,26.2873556124314,26.1088689092363,26.2416962232419,69406.2066150611,0.0,1.0
2019-04-01,31.94,31.98,31.65,31.78,49212,26.5156525583786,26.54885938688,26.2749030517433,26.3828252443729,59279.3738166297,0.0,1.0
2019-04-02,31.93,31.965,31.85,31.95,50858,26.5073508512532,26.536406826192,26.4409371942504,26.5239542655039,61262.0985443827,0.0,1.0
2019-04-03,32.0,32.133,31.94,32.0,42896,26.5654628011307,26.6758755058979,26.5156525583786,26.5654628011307,51671.3000739281,0.0,1.0
2019-04-04,32.12,32.155,32.0,32.06,31980,26.6650832866349,26.6941392615737,26.5654628011307,26.6152730438828,38522.1973229258,0.0,1.0
2019-04-05,32.23,32.27,32.15,32.15,41626,26.7564020650138,26.7896088935153,26.689988408011,26.689988408011,50141.4942390278,0.0,1.0
2019-04-08,32.3,32.3,32.168,32.21,54116,26.8145140148913,26.8145140148913,26.7049314808366,26.7397986507631,65186.5925680878,0.0,1.0
2019-04-09,32.01,32.2,32.01,32.11,80091,26.5737645082561,26.7314969436378,26.5737645082561,26.6567815795096,96475.3378921338,0.0,1.0
2019-04-10,32.15,32.2,32.05,32.07,53118,26.689988408011,26.7314969436378,26.6069713367575,26.6235747510082,63984.4301875913,0.0,1.0
2019-04-11,32.21,32.24,32.1,32.24,26202,26.7397986507631,26.7647037721392,26.6484798723842,26.7647037721392,31562.1830598906,0.0,1.0
2019-04-12,32.37,32.412,32.25,32.33,33461,26.8726259647688,26.9074931346953,26.7730054792645,26.8394191362674,40306.1677492938,0.0,1.0
2019-04-15,32.35,32.43,32.31,32.43,50013,26.8560225505181,26.9224362075209,26.8228157220167,26.9224362075209,60244.2356069882,0.0,1.0
2019-04-16,32.49,32.49,32.4,32.49,47813,26.972246450273,26.972246450273,26.8975310861448,26.972246450273,57594.1782551923,0.0,1.0
2019-04-17,32.52,32.61,32.49,32.55,31594,26.9971515716491,27.0718669357773,26.972246450273,27.0220566930251,38057.2327148378,0.0,1.0
2019-04-18,32.53,32.6,32.404,32.6,33751,27.0054532787744,27.0635652286519,26.900851768995,27.0635652286519,40655.4934911216,0.0,1.0
2019-04-22,32.45,32.489,32.34,32.39,54590,26.9390396217716,26.9714162795605,26.8477208433927,26.8892293790195,65757.5594702475,0.0,1.0
2019-04-23,32.651,32.68,32.4,32.42,45283,27.1059039349912,27.1299788856547,26.8975310861448,26.9141345003956,54546.6123006268,0.0,1.0
2019-04-24,32.61,32.69,32.578,32.63,132158,27.0718669357773,27.1382805927801,27.0453014729761,27.088470350028,159193.763408481,0.0,1.0
2019-04-25,32.46,32.54,32.31,32.52,37723,26.947341328897,27.0137549858998,26.8228157220167,26.9971515716491,45440.0515826368,0.0,1.0
2019-04-26,32.5,32.53,32.3988,32.46,32292,26.9805481573984,27.0054532787744,26.8965348812898,26.947341328897,38898.0236382713,0.0,1.0
2019-04-29,32.58,32.64,32.51,32.52,53111,27.0469618144012,27.0967720571533,26.9888498645237,26.9971515716491,63975.9981869264,0.0,1.0
2019-04-30,32.65,32.65,32.44,32.59,43040,27.1050737642787,27.1050737642787,26.9307379146463,27.0552635215266,51844.7583733184,0.0,1.0
2019-05-01,32.5,32.78,32.46,32.67,59716,26.9805481573984,27.2129959569083,26.947341328897,27.1216771785294,71932.1930999321,0.0,1.0
2019-05-02,32.355,32.524,32.217,32.42,45419,26.8601734040808,27.0004722544992,26.7456098457509,26.9141345003956,54710.4340278286,0.0,1.0
2019-05-03,32.699,32.7,32.5,32.53,44887,27.1457521291929,27.1465822999055,26.9805481573984,27.0054532787744,54069.6019773035,0.0,1.0
2019-05-06,32.49,32.57,32.09,32.1,77421,26.972246450273,27.0386601072759,26.6401781652589,26.6484798723842,93259.1319242725,0.0,1.0
2019-05-07,31.96,32.29,31.77,32.23,82848,26.5322559726293,26.806212307766,26.3745235372476,26.7564020650138,99796.3415825438,0.0,1.0
2019-05-08,31.914,32.11,31.864,31.98,38337,26.4940681198527,26.6567815795096,26.4525595842259,26.54885938688,46179.6584980926,0.0,1.0
2019-05-09,31.81,31.88,31.43,31.63,42230,26.407730365749,26.4658423156265,26.0922654949856,26.2582996374926,50869.055439248,0.0,1.0
2019-05-10,31.95,31.967,31.364,31.7,47228,26.5239542655039,26.538067167617,26.0374742279582,26.3164115873701,56889.5039139193,0.0,1.0
2019-05-13,31.13,31.45,31.03,31.37,97354,25.843214281225,26.1088689092363,25.7601972099714,26.0424552522335,117269.856103068,0.0,1.0
2019-05-14,31.4,31.575,31.143,31.18,25648,26.0673603736095,26.2126402483032,25.8540065004879,25.8847228168517,30894.8504358474,0.0,1.0
2019-05-15,31.59,31.65,31.21,31.21,30945,26.2250928089912,26.2749030517433,25.9096279382278,25.9096279382278,37275.4657960581,0.0,1.0
2019-05-16,31.77,31.926,31.61,31.61,23024,26.3745235372476,26.5040301684031,26.2416962232419,26.2416962232419,27734.0547580688,0.0,1.0
2019-05-17,31.59,31.836,31.49,31.49,79066,26.2250928089912,26.4293148042749,26.1420757377377,26.1420757377377,95240.6520805018,0.0,1.0
2019-05-20,31.33,31.529,31.29,31.37,23916,26.009248423732,26.1744523955266,25.9760415952306,26.0424552522335,28808.5325570698,0.0,1.0
2019-05-21,31.59,31.65,31.48,31.5,40417,26.2250928089912,26.2749030517433,26.1337740306123,26.150377444863,48685.1672670635,0.0,1.0
2019-05-22,31.38,31.55,31.32,31.47,32322,26.0507569593588,26.1918859804898,26.0009467166067,26.125472323487,38934.1607839776,0.0,1.0
2019-05-23,31.09,31.11,30.93,31.09,46292,25.8100074527236,25.8266108669743,25.6771801387179,25.8100074527236,55762.0249678822,0.0,1.0
2019-05-24,31.09,31.26,31.09,31.22,27561,25.8100074527236,25.9511364738546,25.8100074527236,25.9179296453532,33199.1957603863,0.0,1.0
2019-05-28,30.75,31.221,30.75,31.1,31059,25.5277494104615,25.9187598160657,25.5277494104615,25.8183091598489,37412.7869497421,0.0,1.0
2019-05-29,30.47,30.611,30.34,30.53,63705,25.2953016109517,25.4123556814191,25.1873794183221,25.3451118537038,76737.2289073476,0.0,1.0
2019-05-30,30.49,30.67,30.401,30.54,41797,25.3119050252024,25.4613357534587,25.2380198317867,25.3534135608291,50347.4759695536,0.0,1.0
2019-05-31,30.07,30.259,30.07,30.16,46424,24.9632333259375,25.1201355906067,24.9632333259375,25.0379486900657,55921.0284089901,0.0,1.0
2019-06-03,30.264,30.392,30.1,30.1,53143,25.1242864441694,25.2305482953739,24.9881384473136,24.9881384473136,64014.5444756798,0.0,1.0
2019-06-04,30.88,30.93,30.53,30.53,38480,25.6356716030911,25.6771801387179,25.3451118537038,25.3451118537038,46351.9122259595,0.0,1.0
2019-06-05,31.049,31.142,30.9,31.1,35932,25.7759704535096,25.8531763297754,25.6522750173418,25.8183091598489,43282.6639839702,0.0,1.0
2019-06-06,31.228,31.287,31.027,31.07,37377,25.9245710110534,25.973551083093,25.7577066978338,25.7934040384729,45023.2698354908,0.0,1.0
2019-06-07,31.42,31.61,31.2801,31.36,49438,26.0839637878602,26.2416962232419,25.9678229051765,26.0341535451081,59551.6069809507,0.0,1.0
2019-06-10,31.5287,31.69,31.5071,31.62,51765,26.1742033443128,26.3081098802448,26.156271656922,26.2499979303673,62354.6449162367,0.0,1.0
2019-06-11,31.62,31.751,31.56,31.75,34667,26.2499979303673,26.3587502937094,26.2001876876152,26.3579201229969,41758.8810066875,0.0,1.0
2019-06-12,31.536,31.62,31.51,31.59,18521,26.1802635905143,26.2499979303673,26.1586791519884,26.2250928089912,22309.8691875518,0.0,1.0
2019-06-13,31.69,31.716,31.591,31.61,77603,26.3081098802448,26.3296943187707,26.2259229797038,26.2416962232419,93478.3639415572,0.0,1.0
2019-06-14,31.62,31.68,31.51,31.58,20471,26.2499979303673,26.2998081731194,26.1586791519884,26.2167911018659,24658.7836584619,0.0,1.0
2019-06-17,31.592,31.676,31.535,31.58,27992,26.2267531504163,26.2964874902693,26.1794334198018,26.2167911018659,33718.3660870337,0.0,1.0
2019-06-18,31.977,32.05,31.73,31.74,44483,26.5463688747424,26.6069713367575,26.3413167087462,26.3496184158715,53582.9550817919,0.0,1.0
2019-06-19,32.0262,32.0799,31.92,31.96,29793,26.5872132737991,26.6317934410623,26.4990491441279,26.5322559726293,35887.7994009358,0.0,1.0
2019-06-20,32.2943,32.3,32.085,32.29,50930,26.8097820418299,26.8145140148913,26.6360273116962,26.806212307766,61348.8276940777,0.0,1.0
2019-06-21,31.95,31.997,31.84,31.92,94123,26.7920994056529,26.8315118836518,26.6998574358681,26.7669425048025,112243.158121663,0.323,1.0
2019-06-24,31.882,31.96,31.88,31.94,32238,26.7350770970587,26.8004850392696,26.7333999703353,26.7837137720361,38444.3221266445,0.0,1.0
2019-06-25,31.54,31.8,31.54,31.78,45971,26.4482884273643,26.666314901401,26.4482884273643,26.6495436341674,54821.1406564917,0.0,1.0
2019-06-26,31.57,31.73,31.57,31.65,22599,26.4734453282147,26.6076154660834,26.4734453282147,26.5405303971491,26949.6629983262,0.0,1.0
2019-06-27,31.7,31.784,31.61,31.65,54036,26.582458565233,26.6528978876141,26.5069878626819,26.5405303971491,64438.7800246717,0.0,1.0
2019-06-28,31.916,31.92,31.7,31.8,58513,26.7635882513558,26.7669425048025,26.582458565233,26.666314901401,69777.6729510624,0.0,1.0
2019-07-01,32.12,32.315,32.02,32.27,76241,26.9346551771383,27.0981750326658,26.8507988409704,27.0604396813902,90918.591825098,0.0,1.0
2019-07-02,32.218,32.22,32.12,32.13,28384,27.0168343865829,27.0185115133063,26.9346551771383,26.9430408107551,33848.3665004863,0.0,1.0
2019-07-03,32.45,32.5,32.27,32.36,32102,27.2113810864925,27.2533092545765,27.0604396813902,27.1359103839414,38282.1399872679,0.0,1.0
2019-07-05,32.39,32.45,32.26,32.33,16560,27.1610672847917,27.2113810864925,27.0520540477734,27.110753483091,19748.0605005656,0.0,1.0
2019-07-08,32.24,32.332,32.18,32.29,91583,27.0352827805398,27.1124306098143,26.9849689788391,27.0772109486238,109214.168165658,0.0,1.0
2019-07-09,32.2,32.22,32.06,32.15,15677,27.0017402460727,27.0185115133063,26.8843413754376,26.9598120779887,18695.0691103482,0.0,1.0
2019-07-10,32.252,32.404,32.22,32.38,34562,27.04534554088,27.1728071718553,27.0185115133063,27.1526816511749,41215.7286848157,0.0,1.0
2019-07-11,32.25,32.36,32.15,32.36,152972,27.0436684141566,27.1359103839414,26.9598120779887,27.1359103839414,182421.516358244,0.0,1.0
2019-07-12,32.5,32.5,32.28,32.31,37287,27.2533092545765,27.2533092545765,27.068825315007,27.0939822158574,44465.3340510017,0.0,1.0
2019-07-15,32.457,32.5,32.43,32.5,17661,27.2172510300242,27.2533092545765,27.1946098192589,27.2533092545765,21061.0203200779,0.0,1.0
2019-07-16,32.393,32.49,32.34,32.49,33054,27.1635829748768,27.2449236209597,27.1191391167078,27.2449236209597,39417.4149629043,0.0,1.0
2019-07-17,32.14,32.41,32.14,32.41,19674,26.9514264443719,27.1778385520253,26.9514264443719,27.1778385520253,23461.554485998,0.0,1.0
2019-07-18,32.28,32.332,32.07,32.13,15670,27.068825315007,27.1124306098143,26.8927270090544,26.9430408107551,18686.7215002333,0.0,1.0
2019-07-19,32.21,32.422,32.21,32.4,48262,27.0101258796895,27.1879013123655,27.0101258796895,27.1694529184085,57553.1941955492,0.0,1.0
2019-07-22,32.22,32.27,32.169,32.27,33387,27.0185115133063,27.0604396813902,26.9757447818606,27.0604396813902,39814.5227012308,0.0,1.0
2019-07-23,32.428,32.428,32.28,32.34,20718,27.1929326925355,27.1929326925355,27.068825315007,27.1191391167078,24706.5409088598,0.0,1.0
2019-07-24,32.63,32.65,32.42,32.42,28050,27.3623224915948,27.3790937588283,27.1862241856421,27.1862241856421,33450.066246429,0.0,1.0
2019-07-25,32.49,32.63,32.45,32.57,24392,27.2449236209597,27.3623224915948,27.2113810864925,27.312008689894,29087.8437034901,0.0,1.0
2019-07-26,32.68,32.71,32.54,32.58,18781,27.4042506596787,27.4294075605291,27.2868517890436,27.3203943235108,22396.6379384736,0.0,1.0
2019-07-29,32.68,32.74,32.65,32.66,32092,27.4042506596787,27.4545644613795,27.3790937588283,27.3874793924451,38270.2148299608,0.0,1.0
2019-07-30,32.57,32.61,32.482,32.54,71638,27.312008689894,27.3455512243612,27.2382151140662,27.2868517890436,85429.4419166376,0.0,1.0
2019-07-31,32.31,32.649,32.07,32.58,27136,27.0939822158574,27.3782551954667,26.8927270090544,27.3203943235108,32360.1068685596,0.0,1.0
2019-08-01,31.96,32.615,31.93,32.31,30019,26.8004850392696,27.3497440411696,26.7753281384193,27.0939822158574,35798.129720198,0.0,1.0
2019-08-02,31.73,31.88,31.61,31.88,45135,26.6076154660834,26.7333999703353,26.5069878626819,26.7333999703353,53824.1975056177,0.0,1.0
2019-08-05,30.845,31.368,30.669,31.33,98309,25.8654868909973,26.3040555291555,25.7178997393417,26.2721901214117,117235.028970417,0.0,1.0
2019-08-06,31.15,31.206,30.85,31.08,38206,26.1212487163094,26.1682082645635,25.8696797078057,26.0625492809919,45561.2560075248,0.0,1.0
2019-08-07,31.13,31.19,30.59,30.79,51052,26.1044774490758,26.1547912507766,25.651653233769,25.8193659061049,60880.3130842317,0.0,1.0
2019-08-08,31.62,31.66,31.22,31.26,51939,26.5153734962987,26.5489160307659,26.179948151627,26.2134906860942,61938.0745373717,0.0,1.0
2019-08-09,31.45,31.602,31.223,31.52,45861,26.3728177248132,26.5002793557885,26.182463841712,26.4315171601308,54689.9639261135,0.0,1.0
2019-08-12,31.07,31.31,30.94,31.23,27197,26.0541636473751,26.2554188541781,25.9451504103568,26.1883337852438,32432.850328133,0.0,1.0
2019-08-13,31.46,31.672,31.028,31.03,61197,26.38120335843,26.558978791106,26.0189439861846,26.0206211129079,72978.3851722894,0.0,1.0
2019-08-14,30.639,31.076,30.6,31.05,52954,25.6927428384913,26.0591950275452,25.6600388673858,26.0373923801415,63148.478004043,0.0,1.0
2019-08-15,30.51,30.7,30.31,30.67,64930,25.5845681648347,25.7438952035538,25.4168554924988,25.7187383027034,77430.0463950316,0.0,1.0
2019-08-16,30.97,31.01,30.68,30.68,45440,25.9703073112072,26.0038498456743,25.7271239363202,25.7271239363202,54187.9148034842,0.0,1.0
2019-08-19,31.37,31.44,31.25,31.32,46705,26.3057326558789,26.3644320911964,26.2051050524774,26.2638044877949,55696.447202833,0.0,1.0
2019-08-20,31.19,31.39,31.16,31.31,25424,26.1547912507766,26.3225039231125,26.1296343499262,26.2554188541781,30318.5199375833,0.0,1.0
2019-08-21,31.48,31.55,31.43,31.46,32662,26.3979746256636,26.4566740609811,26.3560464575796,26.38120335843,38949.9487964658,0.0,1.0
2019-08-22,31.55,31.65,31.36,31.57,34512,26.4566740609811,26.5405303971491,26.2973470222621,26.4734453282147,41156.1028982802,0.0,1.0
2019-08-23,30.68,31.52,30.66,31.35,66005,25.7271239363202,26.4315171601308,25.7103526690866,26.2889613886453,78712.0008055453,0.0,1.0
2019-08-26,31.0,31.056,30.887,31.0,40036,25.9954642120575,26.0424237603116,25.9007065521878,25.9954642120575,47743.559794725,0.0,1.0
2019-08-27,30.89,31.21,30.811,31.16,26039,25.9032222422728,26.1715625180102,25.8369757367002,26.1296343499262,31051.9171119703,0.0,1.0
2019-08-28,31.06,31.096,30.73,30.82,28230,26.0457780137583,26.0759662947788,25.7690521044041,25.8445228069553,33664.7190779569,0.0,1.0
2019-08-29,31.33,31.4,31.21,31.29,26800,26.2721901214117,26.3308895567293,26.1715625180102,26.2386475869445,31959.4215830409,0.0,1.0
2019-08-30,31.448,31.569,31.342,31.5,19936,26.3711405980899,26.4726067648531,26.2822528817519,26.4147458928972,23773.9936074441,0.0,1.0
2019-09-03,31.25,31.275,31.05,31.23,27769,26.2051050524774,26.2260691365193,26.0373923801415,26.1883337852438,33114.9693260993,0.0,1.0
2019-09-04,31.65,31.65,31.42,31.51,75791,26.5405303971491,26.5405303971491,26.3476608239628,26.423131526514,90381.9597462781,0.0,1.0
2019-09-05,32.06,32.17,31.9,31.92,90847,26.8843413754376,26.9765833452223,26.7501712375689,26.7669425048025,108336.476587855,0.0,1.0
2019-09-06,32.118,32.19,32.04,32.14,21172,26.932978050415,26.9933546124559,26.867570108204,26.9514264443719,25247.9430506023,0.0,1.0
2019-09-09,32.26,32.27,32.15,32.22,40739,27.0520540477734,27.0604396813902,26.9598120779887,27.0185115133063,48581.8983534144,0.0,1.0
2019-09-10,32.417,32.42,32.17,32.26,36227,27.1837084955571,27.1862241856421,26.9765833452223,27.0520540477734,43201.2673764486,0.0,1.0
2019-09-11,32.75,32.75,32.48,32.54,28018,27.4629500949963,27.4629500949963,27.2365379873429,27.2868517890436,33411.9057430463,0.0,1.0
2019-09-12,32.808,32.92,32.67,32.84,32500,27.5115867699737,27.6055058664818,27.3958650260619,27.5384207975474,38756.7612480906,0.0,1.0
2019-09-13,32.747,32.89,32.72,32.88,24142,27.4604344049112,27.5803489656314,27.4377931941459,27.5719633320146,28789.7147708125,0.0,1.0
2019-09-16,32.631,32.705,32.543,32.6,18713,27.3631610549564,27.4252147437207,27.2893674791287,27.3371655907444,22315.5468687853,0.0,1.0
2019-09-17,32.661,32.689,32.534,32.58,14522,27.3883179558068,27.4117977299338,27.2818204088735,27.3203943235108,17317.7134413776,0.0,1.0
2019-09-18,32.672,32.672,32.431,32.6,19401,27.3975421527853,27.3975421527853,27.1954483826206,27.3371655907444,23135.9976915141,0.0,1.0
2019-09-19,32.642,32.8,32.636,32.75,26829,27.3723852519349,27.5048782630802,27.3673538717648,27.4629500949963,31994.0045392316,0.0,1.0
2019-09-20,32.23,32.5,32.18,32.47,22601,27.2784661554268,27.5069857291769,27.2361477158435,27.4815946654269,26703.4893329252,0.3,1.0
2019-09-23,32.274,32.335,32.12,32.12,16633,27.3157063822602,27.3673348785519,27.1853655883435,27.1853655883435,19652.1896409249,0.0,1.0
2019-09-24,32.0,32.4,31.95,32.4,49843,27.0838013333434,27.4223488500102,27.0414828937601,27.4223488500102,58890.40391226,0.0,1.0
2019-09-25,32.213,32.25,31.92,32.06,16223,27.2640778859685,27.2953935312602,27.0160918300101,27.1345834608434,19167.7672425134,0.0,1.0
2019-09-26,32.18,32.23,32.078,32.23,44147,27.2361477158435,27.2784661554268,27.1498180990935,27.2784661554268,52160.4771284742,0.0,1.0
2019-09-27,32.11,32.34,31.94,32.23,18356,27.1769019004268,27.3715667225102,27.0330192058434,27.2784661554268,21687.9452322983,0.0,1.0
2019-09-30,32.26,32.325,32.16,32.16,22617,27.3038572191768,27.3588711906352,27.2192203400101,27.2192203400101,26722.3936216437,0.0,1.0
2019-10-01,31.86,32.436,31.83,32.36,27129,26.96530970251,27.4528181265102,26.93991863876,27.3884940983435,32053.4030402605,0.0,1.0
2019-10-02,31.25,31.66,31.15,31.66,47087,26.4490247395932,26.7960359441767,26.3643878604265,26.7960359441767,55634.1401804985,0.0,1.0
2019-10-03,31.45,31.453,30.971,31.25,80259,26.6182984979266,26.6208376043016,26.2128878467181,26.4490247395932,94827.4567661271,0.0,1.0
2019-10-04,31.88,31.888,31.55,31.55,31219,26.9822370783434,26.9890080286767,26.7029353770933,26.7029353770933,36885.8118439268,0.0,1.0
2019-10-07,31.79,31.998,31.741,31.75,18322,26.9060638870934,27.0821085957601,26.8645918163017,26.8722091354267,21647.7736187715,0.0,1.0
2019-10-08,31.26,31.578,31.26,31.55,73488,26.4574884275099,26.72663370326,26.4574884275099,26.7029353770933,86827.3980840671,0.0,1.0
2019-10-09,31.52,31.628,31.373,31.48,35478,26.6775443133433,26.7689521428433,26.5531281009682,26.6436895616766,41917.8971971823,0.0,1.0
2019-10-10,31.71,31.869,31.48,31.48,19139,26.83835438376,26.9729270216351,26.6436895616766,26.6436895616766,22613.0738614599,0.0,1.0
2019-10-11,32.16,32.35,32.09,32.09,48169,27.2192203400101,27.3800304104269,27.1599745245935,27.1599745245935,56912.5427050871,0.0,1.0
2019-10-14,32.1,32.16,32.067,32.11,12678,27.1684382125101,27.2192203400101,27.1405080423851,27.1769019004268,14979.2857733209,0.0,1.0
2019-10-15,32.37,32.5,32.14,32.2,65065,27.3969577862602,27.5069857291769,27.2022929641768,27.2530750916768,76875.4715918223,0.0,1.0
2019-10-16,32.36,32.481,32.31,32.38,28023,27.3884940983435,27.4909047221352,27.3461756587602,27.4054214741769,33109.6801724066,0.0,1.0
2019-10-17,32.46,32.55,32.39,32.49,33166,27.4731309775102,27.5493041687603,27.4138851620935,27.4985220412602,39186.2274773593,0.0,1.0
2019-10-18,32.41,32.506,32.301,32.44,30126,27.4308125379269,27.5120639419269,27.3385583396352,27.4562036016769,35594.4126208443,0.0,1.0
2019-10-21,32.61,32.64,32.54,32.58,24132,27.6000862962603,27.6254773600103,27.5408404808436,27.5746952325103,28512.3934596765,0.0,1.0
2019-10-22,32.66,32.849,32.65,32.69,26464,27.6424047358436,27.8023684374687,27.633941047927,27.6677957995936,31267.6935403979,0.0,1.0
2019-10-23,32.75,32.75,32.61,32.66,20320,27.7185779270937,27.7185779270937,27.6000862962603,27.6424047358436,24008.4466724941,0.0,1.0
2019-10-24,32.68,32.84,32.6,32.84,21849,27.659332111677,27.7947511183437,27.5916226083436,27.7947511183437,25814.9877631557,0.0,1.0
2019-10-25,32.86,32.909,32.67,32.67,20454,27.811678494177,27.8531505649687,27.6508684237603,27.6508684237603,24166.7700905115,0.0,1.0
2019-10-28,33.023,33.12,32.96,32.96,34205,27.9496366072187,28.0317343800104,27.8963153733437,27.8963153733437,40413.8247260168,0.0,1.0
2019-10-29,33.08,33.136,32.99,33.02,18408,27.9978796283438,28.0452762806771,27.9217064370937,27.9470975008437,21749.3841706334,0.0,1.0
2019-10-30,33.03,33.09,32.88,33.02,33435,27.9555611887604,28.0063433162604,27.8286058700104,27.9470975008437,39504.055831439,0.0,1.0
2019-10-31,32.93,33.01,32.789,33.01,24316,27.8709243095937,27.9386338129271,27.7515863099687,27.9386338129271,28729.7927799393,0.0,1.0
2019-11-01,33.262,33.298,33.07,33.08,39622,28.1519187484272,28.1823880249272,27.9894159404271,27.9978796283438,46814.1079752736,0.0,1.0
2019-11-04,33.5,33.5,33.401,33.48,34489,28.3533545208439,28.3533545208439,28.2695640104689,28.3364271450106,40749.3758507701,0.0,1.0
2019-11-05,33.5,33.55,33.45,33.52,43643,28.3533545208439,28.3956729604272,28.3110360812606,28.3702818966772,51564.9920338415,0.0,1.0
2019-11-06,33.47,33.53,33.41,33.5,12559,28.3279634570939,28.3787455845939,28.2771813295939,28.3533545208439,14838.685125977,0.0,1.0
2019-11-07,33.67,33.8,33.58,33.73,35900,28.4972372154273,28.607265158344,28.4210640241773,28.5480193429273,42416.4978121327,0.0,1.0
2019-11-08,33.82,33.82,33.55,33.65,39175,28.6241925341773,28.6241925341773,28.3956729604272,28.4803098395939,46285.9694092006,0.0,1.0
2019-11-11,33.72,33.81,33.64,33.69,67930,28.5395556550106,28.6157288462607,28.4718461516773,28.5141645912606,80260.5207904786,0.0,1.0
2019-11-12,33.74,33.921,33.68,33.79,46101,28.556483030844,28.7096757821357,28.505700903344,28.5988014704273,54469.1633882209,0.0,1.0
2019-11-13,33.72,33.798,33.6,33.65,51426,28.5395556550106,28.6055724207607,28.4379914000106,28.4803098395939,60760.7469773466,0.0,1.0
2019-11-14,33.71,33.72,33.59,33.71,22508,28.531091967094,28.5395556550106,28.4295277120939,28.531091967094,26593.6081547488,0.0,1.0
2019-11-15,34.0,34.01,33.845,33.9,32145,28.7765389166774,28.7850026045941,28.645351753969,28.6919020375107,37979.89755351,0.0,1.0
2019-11-18,34.01,34.09,33.91,34.03,44534,28.7850026045941,28.8527121079274,28.7003657254274,28.8019299804274,52617.7246118529,0.0,1.0
2019-11-19,33.95,34.13,33.881,34.13,30261,28.734220477094,28.8865668595941,28.675821030469,28.8865668595941,35753.9175569067,0.0,1.0
2019-11-20,33.75,33.91,33.601,33.91,53974,28.5649467187606,28.7003657254274,28.4388377688023,28.7003657254274,63771.2549557676,0.0,1.0
2019-11-21,33.76,33.8,33.6,33.77,31692,28.5734104066773,28.607265158344,28.4379914000106,28.581874094594,37444.6698791675,0.0,1.0
2019-11-22,33.82,33.85,33.71,33.84,31173,28.6241925341773,28.6495835979273,28.531091967094,28.6411199100107,36831.4620138612,0.0,1.0
2019-11-25,34.11,34.13,33.9,33.9,43165,28.8696394837608,28.8865668595941,28.6919020375107,28.6919020375107,51000.2264083763,0.0,1.0
2019-11-26,34.08,34.148,34.02,34.12,24312,28.8442484200107,28.9018014978441,28.7934662925107,28.8781031716774,28725.0667077597,0.0,1.0
2019-11-27,34.23,34.25,34.11,34.15,30629,28.9712037387608,28.9881311145941,28.8696394837608,28.9034942354274,36188.7161974322,0.0,1.0
2019-11-29,34.11,34.25,34.11,34.22,29813,28.8696394837608,28.9881311145941,28.8696394837608,28.9627400508441,35224.5974727886,0.0,1.0
2019-12-02,33.88,34.19,33.88,34.19,32236,28.6749746616774,28.9373489870941,28.6749746616774,28.9373489870941,38087.4156955964,0.0,1.0
2019-12-03,33.59,33.61,33.43,33.61,29348,28.4295277120939,28.4464550879273,28.2941087054272,28.4464550879273,34675.1915819074,0.0,1.0
2019-12-04,33.859,33.931,33.73,33.73,25945,28.6572009170523,28.7181394700524,28.5480193429273,28.5480193429273,30654.4856750915,0.0,1.0
2019-12-05,33.888,33.93,33.8,33.93,32215,28.6817456120107,28.7172931012607,28.607265158344,28.7172931012607,38062.6038166534,0.0,1.0
2019-12-06,34.25,34.29,34.08,34.08,33931,28.9881311145941,29.0219858662608,28.8442484200107,28.8442484200107,40090.0887817125,0.0,1.0
2019-12-09,34.19,34.26,34.177,34.24,23171,28.9373489870941,28.9965948025108,28.9263461928024,28.9796674266775,27376.9546185217,0.0,1.0
2019-12-10,34.15,34.236,34.068,34.15,28548,28.9034942354274,28.9762819515108,28.8340919945107,28.9034942354274,33729.9771459824,0.0,1.0
2019-12-11,34.28,34.29,34.15,34.15,24791,29.0135221783441,29.0219858662608,28.9034942354274,28.9034942354274,29291.0138512698,0.0,1.0
2019-12-12,34.66,34.69,34.27,34.27,63527,29.3351423191776,29.3605333829276,29.0050584904275,29.0050584904275,75058.2968387565,0.0,1.0
2019-12-13,34.66,34.844,34.567,34.66,28462,29.3351423191776,29.4908741768443,29.2564300215526,29.3351423191776,33628.3665941204,0.0,1.0
2019-12-16,34.89,35.057,34.822,34.89,17361,29.529807141261,29.6711507294694,29.4722540634277,29.529807141261,20512.3347776166,0.0,1.0
2019-12-17,34.967,35.0,34.902,34.95,28443,29.5949775382194,29.6229077083444,29.539963566761,29.580589268761,33605.9177512672,0.0,1.0
2019-12-18,34.97,34.99,34.9,34.98,25476,29.5975166445944,29.6144440204277,29.5382708291777,29.605980332511,30100.3537120304,0.0,1.0
2019-12-19,35.025,35.05,34.938,34.96,19171,29.644066928136,29.6652261479277,29.570432843261,29.5890529566777,22650.8824388969,0.0,1.0
2019-12-20,35.15,35.199,35.08,35.12,23586,29.8260362183444,29.8676144765151,29.7666387066721,29.8005801419134,27796.1139029965,0.09,1.0
2019-12-23,35.191,35.26,35.15,35.26,84098,29.8608261894668,29.9193751652582,29.8260362183444,29.9193751652582,99109.5390067921,0.0,1.0
2019-12-24,35.18,35.27,35.158,35.24,22079,29.8514922947755,29.9278605240685,29.8328245053927,29.9024044476375,26020.1135785745,0.0,1.0
2019-12-26,35.31,35.34,35.234,35.25,22801,29.9618019593099,29.9872580357409,29.8973132323513,29.9108898064478,26870.990973553,0.0,1.0
2019-12-27,35.3,35.41,35.25,35.41,20168,29.9533166004995,30.0466555474133,29.9108898064478,30.0466555474133,23767.9990331397,0.0,1.0
2019-12-30,35.16,35.32,35.159,35.32,28601,29.8345215771548,29.9702873181202,29.8336730412738,29.9702873181202,33706.2941465107,0.0,1.0
2019-12-31,35.252,35.27,35.114,35.13,38759,29.9125868782099,29.9278605240685,29.7954889266272,29.8090655007238,45677.5027035631,0.0,1.0
2020-01-02,35.41,35.48,35.29,35.47,63002,30.0466555474133,30.1060530590857,29.9448312416892,30.0975677002753,74247.891465979,0.0,1.0
2020-01-03,35.268,35.38,35.116,35.2,43119,29.9261634523065,30.0211994709823,29.7971859983893,29.8684630123962,50815.7650887519,0.0,1.0
2020-01-06,35.293,35.3,35.02,35.08,63290,29.9473768493323,29.9533166004995,29.71572655381,29.7666387066721,74587.2996235329,0.0,1.0
2020-01-07,35.22,35.3,35.14,35.28,44754,29.8854337300168,29.9533166004995,29.8175508595341,29.9363458828789,52742.6134831979,0.0,1.0
2020-01-08,35.41,35.55,35.22,35.23,69797,30.0466555474133,30.165450570758,29.8854337300168,29.8939190888272,82255.8026832631,0.0,1.0
2020-01-09,35.58,35.63,35.46,35.58,46425,30.1909066471891,30.2333334412408,30.089082341465,30.1909066471891,54711.8878973378,0.0,1.0
2020-01-10,35.44,35.65,35.44,35.62,33274,30.0721116238443,30.2503041588614,30.0721116238443,30.2248480824304,39213.4272029299,0.0,1.0
2020-01-13,35.67,35.67,35.47,35.58,72598,30.2672748764821,30.2672748764821,30.0975677002753,30.1909066471891,85556.7827155829,0.0,1.0
2020-01-14,35.75,35.89,35.678,35.73,61212,30.3351577469648,30.4539527703096,30.2740631635304,30.3181870293442,72138.3754867388,0.0,1.0
2020-01-15,35.765,35.96,35.7,35.8,60407,30.3478857851803,30.513350281982,30.2927309529131,30.3775845410165,71189.6825463542,0.0,1.0
2020-01-16,36.045,36.05,35.9,35.96,21339,30.5854758318699,30.589718511275,30.4624381291199,30.513350281982,25148.0231737489,0.0,1.0
2020-01-17,36.09,36.218,36.05,36.17,30915,30.6236599465164,30.7322725392887,30.589718511275,30.6915428169991,36433.3444124114,0.0,1.0
2020-01-21,35.96,36.16,35.96,36.09,32079,30.513350281982,30.6830574581888,30.513350281982,30.6236599465164,37805.1190491912,0.0,1.0
2020-01-22,36.0,36.192,35.98,36.08,22077,30.5472917172233,30.7102106063819,30.5303209996027,30.6151745877061,26017.7565774804,0.0,1.0
2020-01-23,36.12,36.12,35.763,35.98,24845,30.6491160229474,30.6491160229474,30.3461887134183,30.5303209996027,29279.8460917471,0.0,1.0
2020-01-24,35.759,36.21,35.59,36.21,34228,30.3427945698941,30.7254842522405,30.1993920059994,30.7254842522405,40337.7167248268,0.0,1.0
2020-01-27,35.13,35.321,35.0,35.09,84955,29.8090655007238,29.9711358540013,29.6987558361894,29.7751240654824,100119.513975624,0.0,1.0
2020-01-28,35.49,35.58,35.23,35.3,24923,30.114538417896,30.1909066471891,29.8939190888272,29.9533166004995,29371.7691344179,0.0,1.0
2020-01-29,35.4,35.651,35.4,35.65,27576,30.0381701886029,30.2511526947425,30.0381701886029,30.2503041588614,32498.3310857726,0.0,1.0
2020-01-30,35.44,35.45,35.0705,35.26,32668,30.0721116238443,30.0805969826546,29.7585776158022,29.9193751652582,38499.2558714105,0.0,1.0
2020-01-31,34.77,35.44,34.72,35.44,73307,29.5035925835515,30.0721116238443,29.4611657894998,30.0721116238443,86392.3396034497,0.0,1.0
2020-02-03,35.0,35.204,34.87,34.87,26606,29.6987558361894,29.8718571559203,29.5884461716549,29.5884461716549,31355.1855551226,0.0,1.0
2020-02-04,35.45,35.69,35.348,35.38,65940,30.0805969826546,30.2842455941028,29.9940463227892,30.0211994709823,77710.3260732464,0.0,1.0
2020-02-05,35.96,36.0,35.7554,35.84,32550,30.513350281982,30.5472917172233,30.3397398407224,30.4115259762579,38360.1928068572,0.0,1.0
2020-02-06,36.19,36.19,36.002,36.14,80755,30.7085135346198,30.7085135346198,30.5489887889854,30.6660867405681,95169.8116779648,0.0,1.0
2020-02-07,35.881,36.05,35.87,36.04,22257,30.4463159473803,30.589718511275,30.4369820526889,30.5812331524647,26229.8866759515,0.0,1.0
2020-02-10,36.09,36.12,35.803,35.86,28590,30.6236599465164,30.6491160229474,30.3801301486596,30.4284966938786,33693.330640493,0.0,1.0
2020-02-11,36.22,36.43,36.16,36.25,24945,30.7339696110508,30.9121621460679,30.6830574581888,30.7594256874818,29397.6961464533,0.0,1.0
2020-02-12,36.47,36.48,36.341,36.4,23842,30.9461035813093,30.9545889401196,30.8366424526559,30.8867060696369,28097.8100430442,0.0,1.0
2020-02-13,36.31,36.47,36.247,36.39,28657,30.8103378403439,30.9461035813093,30.7568800798387,30.8782207108266,33772.2901771461,0.0,1.0
2020-02-14,36.29,36.37,36.206,36.34,21039,30.7933671227232,30.8612499932059,30.7220901087163,30.8357939167749,24794.4730096304,0.0,1.0
2020-02-18,36.144,36.29,35.96,36.18,48318,30.6694808840922,30.7933671227232,30.513350281982,30.7000281758095,56942.7894329256,0.0,1.0
2020-02-19,36.26,36.337,36.184,36.21,36341,30.7679110462922,30.8332483091318,30.7034223193336,30.7254842522405,42827.888380768,0.0,1.0
2020-02-20,36.21,36.31,35.96,36.21,28164,30.7254842522405,30.8103378403439,30.513350281982,30.7254842522405,33191.2894074447,0.0,1.0
2020-02-21,35.9,36.06,35.83,36.06,84201,30.4624381291199,30.5982038700854,30.4030406174476,30.5982038700854,99230.9245631395,0.0,1.0
2020-02-24,34.73,35.13,34.57,34.9,117414,29.4696511483102,29.8090655007238,29.3338854073447,29.613902248086,138372.463232698,0.0,1.0
2020-02-25,33.59,34.92,33.47,34.82,138327,28.5023202439314,29.6308729657066,28.4004959382074,29.5460193776032,163018.445173399,0.0,1.0
2020-02-26,33.43,34.16,33.42,33.77,65352,28.366554502966,28.9859856961208,28.3580691441557,28.6550567025176,77017.367751574,0.0,1.0
2020-02-27,32.0,33.24,32.0,32.8,203046,27.1531481930874,28.2053326855695,27.1531481930874,27.8319768979146,239289.822078683,0.0,1.0
2020-02-28,31.63,31.78,30.69,31.02,230202,26.8391899171048,26.9664702992599,26.0415661889329,26.3215830296741,271293.18293469,0.0,1.0
2020-03-02,32.98,33.02,31.54,31.88,134462,27.9847133565007,28.0186547917421,26.7628216878118,27.0513238873633,158463.540559006,0.0,1.0
2020-03-03,32.11,33.39,31.88,33.15,82950,27.2464871400011,28.3326130677246,27.0513238873633,28.1289644562765,97756.6203787654,0.0,1.0
2020-03-04,33.373,33.373,32.5,32.72,39788,28.3181879577471,28.3181879577471,27.5774161336044,27.7640940274319,46890.1797664895,0.0,1.0
2020-03-05,32.35,32.97,32.136,32.54,47475,27.4501357514493,27.9762279976904,27.268549072908,27.6113575688458,55949.3134717526,0.0,1.0
2020-03-06,31.83,32.02,31.25,31.34,52062,27.0088970933116,27.1701189107081,26.5167462823119,26.593114511605,61355.0954811245,0.0,1.0
2020-03-09,29.28,31.83,29.1,29.4,183119,24.845130596675,27.0088970933116,24.6923941380889,24.9469549023991,215805.841677385,0.0,1.0
2020-03-10,30.6,30.62,29.11,30.28,79114,25.9651979596398,25.9821686772605,24.7008794968992,25.693666477709,93235.8922802368,0.0,1.0
2020-03-11,29.19,30.023,28.86,29.98,801995,24.7687623673819,25.4755927562832,24.4887455266407,25.4391057133988,945151.546240722,0.0,1.0
2020-03-12,26.0,27.981,26.0,26.99,209334,22.0619329068835,23.7428824872118,22.0619329068835,22.9019834291072,246700.233518607,0.0,1.0
2020-03-13,28.315,28.32,26.23,27.61,143579,24.0262934714772,24.0305361508824,22.2570961595213,23.4280756753482,169207.930046567,0.0,1.0
2020-03-16,25.51,26.9,24.26,25.01,114452,21.6461503251769,22.8256151998141,20.5854804738844,21.2218823846599,134881.744612302,0.0,1.0
2020-03-17,26.31,26.625,24.81,25.61,130185,22.3249790300041,22.5922678325298,21.0521752084531,21.7310039132803,153423.093719223,0.0,1.0
2020-03-18,24.66,25.63,23.811,24.59,173075,20.924894826298,21.7479746309009,20.2044878633001,20.8654973146256,203968.982182698,0.0,1.0
2020-03-19,25.0,25.613,23.94,24.73,185240,21.2133970258495,21.7335495209234,20.3139489919535,20.9842923379704,218305.441337703,0.0,1.0
2020-03-20,23.58,25.062,23.58,24.75,386624,20.3589213936483,21.6384770130456,20.3589213936483,21.3690968826461,447793.561541244,0.413,1.0
2020-03-23,22.77,23.38,22.231,23.25,123159,19.6595691320344,20.1862418228795,19.1941976888124,20.0740001018797,142644.551931226,0.0,1.0
2020-03-24,24.87,24.94,23.77,23.79,163604,21.4727046251075,21.5331424748766,20.5229669858787,20.5402349429556,189488.541431451,0.0,1.0
2020-03-25,25.29,26.35,24.728,25.32,137025,21.835331723722,22.750533448797,21.3501021298616,21.8612336593374,158704.355575932,0.0,1.0
2020-03-26,26.96,27.01,25.4,25.4,142544,23.277206139642,23.3203760323342,21.9303054876449,21.9303054876449,165096.541953772,0.0,1.0
2020-03-27,26.15,26.908,25.815,26.0,65671,22.5778538780281,23.2323094512421,22.2886155969903,22.4483441999515,76061.1110018392,0.0,1.0
2020-03-30,26.86,26.968,26.15,26.31,114218,23.1908663542576,23.2841133224728,22.5778538780281,22.7159975346432,132288.955191912,0.0,1.0
2020-03-31,26.38,27.014,26.31,26.93,44241,22.7764353844123,23.3238296237496,22.7159975346432,23.2513042040267,51240.5721221295,0.0,1.0
2020-04-01,25.22,25.712,25.05,25.39,96652,21.774893873953,22.1996856180443,21.6281162387994,21.9216715091065,111943.75752691,0.0,1.0
2020-04-02,25.8,25.872,25.114,25.13,39485,22.2756646291826,22.3378292746594,21.6833737014455,21.697188067107,45732.1034841501,0.0,1.0
2020-04-03,25.33,25.853,25.11,25.66,88560,21.8698676378758,22.3214247154364,21.6799201100301,22.1547889296444,102571.484983065,0.0,1.0
2020-04-06,27.0,27.08,26.272,26.33,126770,23.3117420537958,23.3808138821033,22.6831884161971,22.7332654917201,146826.864852113,0.0,1.0
2020-04-07,27.09,27.994,27.09,27.97,101952,23.3894478606418,24.169959520517,23.3894478606418,24.1492379720247,118082.294907333,0.0,1.0
2020-04-08,27.97,28.118,27.3,27.4,50275,24.1492379720247,24.2770208543937,23.5707614099491,23.6571011953335,58229.2390190109,0.0,1.0
2020-04-09,28.55,28.92,28.357,28.53,71723,24.6500087272544,24.9694659331768,24.4833729414625,24.6327407701775,83070.625761522,0.0,1.0
2020-04-13,28.17,28.67,27.916,28.58,65158,24.3219175427936,24.7536164697157,24.1026144879172,24.6759106628698,75466.9469119981,0.0,1.0
2020-04-14,28.81,28.96,28.581,28.69,59278,24.8744921692539,25.0040018473306,24.6767740607236,24.7708844267926,68656.6450635291,0.0,1.0
2020-04-15,28.06,28.309,27.88,28.25,62442,24.2269437788707,24.441929844478,24.0715321651788,24.3909893711011,72321.2360581815,0.0,1.0
2020-04-16,28.15,28.242,27.8,28.06,47139,24.3046495857167,24.3840821882704,24.0024603368712,24.2269437788707,54597.0780331606,0.0,1.0
2020-04-17,29.0,29.09,28.579,28.86,54450,25.0385377614844,25.1162435683303,24.6750472650159,24.9176620619462,63064.7849743438,0.0,1.0
2020-04-20,28.44,28.906,28.39,28.65,31894,24.5550349633316,24.957378363223,24.5118650706393,24.7363485126389,36940.0964549443,0.0,1.0
2020-04-21,27.6,28.0,27.5,27.85,46329,23.8297807661024,24.1751399076401,23.7434409807179,24.0456302295634,53658.9242070959,0.0,1.0
2020-04-22,28.0,28.16,27.89,28.08,46727,24.1751399076401,24.3132835642552,24.0801661437172,24.2442117359476,54119.8936179277,0.0,1.0
2020-04-23,28.05,28.49,28.01,28.08,32048,24.2183098003323,24.5982048560238,24.1837738861785,24.2442117359476,37118.4615033567,0.0,1.0
2020-04-24,28.46,28.51,28.056,28.23,19479,24.5723029204084,24.6154728131007,24.2234901874554,24.3737214140243,22560.862194954,0.0,1.0
2020-04-27,29.043,29.14,28.6,28.6,57815,25.0756638691997,25.1594134610226,24.6931786199466,24.6931786199466,66962.1771036122,0.0,1.0
2020-04-28,29.14,29.585,29.04,29.5,39510,25.1594134610226,25.5436255059833,25.0730736756381,25.4702366884065,45761.0588491519,0.0,1.0
2020-04-29,29.9,30.04,29.63,29.68,50457,25.8155958299442,25.9364715294824,25.5824784094063,25.6256483020985,58440.0340762253,0.0,1.0
2020-04-30,29.44,29.7,29.18,29.7,32562,25.4184328171758,25.6429162591754,25.1939493751763,25.6429162591754,37713.7838077978,0.0,1.0
2020-05-01,28.56,28.9,28.462,28.9,84974,24.6586427057929,24.9521979760999,24.5740297161161,24.9521979760999,98418.1274271788,0.0,1.0
2020-05-04,28.64,28.64,28.235,28.37,16603,24.7277145341004,24.7277145341004,24.3780384032935,24.4945971135625,19229.8370051246,0.0,1.0
2020-05-05,28.79,29.07,28.79,28.85,25246,24.8572242121771,25.0989756112535,24.8572242121771,24.9090280834077,29240.285793614,0.0,1.0
2020-05-06,28.5,28.96,28.5,28.96,20154,24.6068388345622,25.0040018473306,24.6068388345622,25.0040018473306,23342.6570500078,0.0,1.0
2020-05-07,28.77,29.03,28.74,28.85,41029,24.8399562551002,25.0644396970997,24.8140543194848,24.9090280834077,47520.3868266731,0.0,1.0
2020-05-08,29.39,29.46,29.01,29.11,35547,25.3752629244836,25.4357007742527,25.0471717400228,25.1335115254072,41171.0543890359,0.0,1.0
2020-05-11,29.38,29.5,29.082,29.26,71926,25.3666289459452,25.4702366884065,25.1093363854996,25.2630212034839,83305.743325338,0.0,1.0
2020-05-12,28.75,29.54,28.75,29.45,34529,24.8226882980233,25.5047726025603,24.8226882980233,25.4270667957143,39991.9919261546,0.0,1.0
2020-05-13,28.09,28.61,27.85,28.61,57975,24.2528457144861,24.7018125984851,24.0456302295634,24.7018125984851,67147.491439625,0.0,1.0
2020-05-14,28.41,28.49,27.505,27.79,32984,24.5291330277162,24.5982048560238,23.7477579699871,23.9938263583328,38202.5503690314,0.0,1.0
2020-05-15,28.44,28.45,28.04,28.14,20615,24.5550349633316,24.56366894187,24.2096758217938,24.2960156071783,23876.5939806446,0.0,1.0
2020-05-18,29.47,29.58,29.17,29.17,46400,25.4443347527912,25.539308516714,25.1853153966379,25.1853153966379,53741.1574437016,0.0,1.0
2020-05-19,29.05,29.46,29.05,29.36,25854,25.0817076541766,25.4357007742527,25.0817076541766,25.3493609888683,29944.4802704625,0.0,1.0
2020-05-20,29.52,29.615,29.41,29.41,60938,25.4875046454834,25.5695274415986,25.3925308815605,25.3925308815605,70579.2812996614,0.0,1.0
2020-05-21,29.32,29.585,29.26,29.48,22691,25.3148250747145,25.5436255059833,25.2630212034839,25.4529687313296,26281.0474904103,0.0,1.0
2020-05-22,29.37,29.37,29.16,29.31,17207,25.3579949674067,25.3579949674067,25.1766814180994,25.3061910961761,19929.3986235728,0.0,1.0
2020-05-26,29.88,30.145,29.87,29.99,42861,25.7983278728673,26.0271283041361,25.7896938943289,25.8933016367902,49642.2359740194,0.0,1.0
2020-05-27,30.56,30.56,29.978,30.31,49194,26.3854384134814,26.3854384134814,25.8829408625441,26.1695889500204,56977.2090363247,0.0,1.0
2020-05-28,30.36,30.75,30.32,30.75,60410,26.2127588427126,26.5494840057119,26.1782229285588,26.5494840057119,69967.7439908193,0.0,1.0
2020-05-29,30.44,30.44,29.94,30.26,49458,26.2818306710201,26.2818306710201,25.850131744098,26.1264190573282,57282.9776907457,0.0,1.0
2020-06-01,30.48,30.57,30.291,30.34,41469,26.3163665851739,26.3940723920199,26.1531843907973,26.1954908856357,48030.0012507083,0.0,1.0
2020-06-02,30.79,30.79,30.51,30.62,47823,26.5840199198656,26.5840199198656,26.3422685207892,26.4372422847121,55389.2968196152,0.0,1.0
2020-06-03,31.39,31.471,31.03,31.03,59810,27.1020586321722,27.1719938583336,26.7912354047883,26.7912354047883,69272.8152307715,0.0,1.0
2020-06-04,31.46,31.523,31.091,31.28,40387,27.1624964819413,27.2168905467335,26.8439026738728,27.0070848682493,46776.813053422,0.0,1.0
2020-06-05,32.32,32.595,32.19,32.19,79175,27.9050186362474,28.1424530460546,27.7927769152476,27.7927769152476,91701.6409613163,0.0,1.0
2020-06-08,32.86,32.86,32.46,32.51,47779,28.3712534773233,28.3712534773233,28.0258943357856,28.0690642284778,55338.3353772117,0.0,1.0
2020-06-09,32.55,32.69,32.43,32.69,43898,28.1036001426316,28.2244758421698,27.9999924001703,28.2244758421698,50843.304514302,0.0,1.0
2020-06-10,32.18,32.56,32.15,32.55,30040,27.7841429367092,28.11223412117,27.7582410010939,28.1036001426316,34792.7665863965,0.0,1.0
2020-06-11,30.18,31.298,30.12,31.27,62547,26.0573472290206,27.0226260296185,26.00554335779,26.9984508897109,72442.8485911899,0.0,1.0
2020-06-12,30.6,30.986,30.055,30.91,36867,26.4199743276352,26.7532458992191,25.9494224972901,26.687627662327,42699.8976611412,0.0,1.0
2020-06-15,30.84,31.02,29.76,29.97,65963,26.6271898125579,26.7826014262498,25.694720130406,25.8760336797133,76399.3096650622,0.0,1.0
2020-06-16,31.385,31.875,30.97,31.83,46529,27.097741642903,27.5208065912867,26.7394315335576,27.4819536878637,53890.5671271119,0.0,1.0
2020-06-17,31.27,31.59,31.27,31.59,61768,26.9984508897109,27.2747382029411,26.9984508897109,27.2747382029411,71540.5994177276,0.0,1.0
2020-06-18,31.28,31.305,31.04,31.09,58639,27.0070848682493,27.0286698145954,26.7998693833267,26.8430392760189,67916.5459340781,0.0,1.0
2020-06-19,30.83,31.5,30.64,31.5,44492,26.820590931819,27.4034581366298,26.6553002319472,27.4034581366298,51143.1073046447,0.234,1.0
2020-06-22,30.89,30.95,30.635,30.76,25054,26.8727879949364,26.9249850580537,26.6509504766875,26.759694358182,28799.3214602753,0.0,1.0
2020-06-23,31.05,31.27,31.05,31.18,42489,27.0119801632494,27.2033693946798,27.0119801632494,27.1250738000037,48840.6789145701,0.0,1.0
2020-06-24,30.24,30.79,30.089,30.79,39095,26.3073198111646,26.7857928897407,26.1759572023192,26.7857928897407,44939.3099900002,0.0,1.0
2020-06-25,30.57,30.58,30.03,30.17,64796,26.5944036583103,26.6031031688298,26.1246300902538,26.2464232375277,74482.3514544583,0.0,1.0
2020-06-26,29.86,30.42,29.821,30.42,50536,25.9767384114212,26.4639110005168,25.9428103203949,26.4639110005168,58090.6246234722,0.0,1.0
2020-06-29,30.35,30.36,29.93,30.08,49323,26.4030144268798,26.4117139373994,26.0376349850581,26.1681276428516,56696.2933018745,0.0,1.0
2020-06-30,30.75,30.82,30.33,30.33,32681,26.7509948476625,26.8118914212994,26.3856154058407,26.3856154058407,37566.4813859366,0.0,1.0
2020-07-01,30.71,30.97,30.7,30.79,40631,26.7161968055842,26.9423840790929,26.7074972950646,26.7857928897407,46704.9265687094,0.0,1.0
2020-07-02,30.84,31.27,30.83,31.09,43810,26.8292904423385,27.2033693946798,26.820590931819,27.0467782053277,50359.1551518585,0.0,1.0
2020-07-06,31.24,31.27,31.14,31.27,25499,27.1772708631211,27.2033693946798,27.0902757579255,27.2033693946798,29310.8444925186,0.0,1.0
2020-07-07,30.77,31.125,30.77,31.0,35148,26.7683938687016,27.0772264921461,26.7683938687016,26.9684826106516,40402.2731174965,0.0,1.0
2020-07-08,30.95,31.0,30.66,30.86,50842,26.9249850580537,26.9684826106516,26.6726992529864,26.8466894633777,58442.3685512621,0.0,1.0
2020-07-09,30.58,30.95,30.37,30.95,65293,26.6031031688298,26.9249850580537,26.420413447919,26.9249850580537,75053.6479646268,0.0,1.0
2020-07-10,30.98,31.03,30.58,30.58,27249,26.9510835896124,26.9945811422103,26.6031031688298,26.6031031688298,31322.4519226887,0.0,1.0
2020-07-13,31.01,31.5,30.92,31.25,34710,26.9771821211711,27.4034581366298,26.8988865264951,27.1859703736407,39898.796514974,0.0,1.0
2020-07-14,31.37,31.405,30.79,30.87,39699,27.2903644998755,27.320812786694,26.7857928897407,26.8553889738972,45633.6019258988,0.0,1.0
2020-07-15,31.7,31.76,31.51,31.72,28187,27.5774483470211,27.6296454101385,27.4121576471494,27.5948473680603,32400.6735052599,0.0,1.0
2020-07-16,31.63,31.72,31.51,31.57,24092,27.5165517733842,27.5948473680603,27.4121576471494,27.4643547102668,27693.5121186618,0.0,1.0
2020-07-17,31.69,31.75,31.57,31.75,19627,27.5687488365016,27.620945899619,27.4643547102668,27.620945899619,22561.0394468278,0.0,1.0
2020-07-20,31.72,31.79,31.491,31.65,96093,27.5948473680603,27.6557439416972,27.3956285771622,27.5339507944233,110457.93873562,0.0,1.0
2020-07-21,31.85,32.05,31.85,31.92,25766,27.7079410048146,27.8819312152059,27.7079410048146,27.7688375784516,29617.7583118645,0.0,1.0
2020-07-22,32.04,32.05,31.86,31.9,24030,27.8732317046863,27.8819312152059,27.7166405153342,27.7514385574124,27622.2437411358,0.0,1.0
2020-07-23,31.73,32.03,31.63,32.02,18307,27.6035468785798,27.8645321941668,27.5165517733842,27.8558326836472,21043.7126994995,0.0,1.0
2020-07-24,31.4575,31.61,31.38,31.61,24567,27.3664852169217,27.499152752345,27.299064010395,27.499152752345,28239.519849708,0.0,1.0
2020-07-27,31.62,31.62,31.3775,31.51,39349,27.5078522628646,27.5078522628646,27.2968891327652,27.4121576471494,45231.2804398649,0.0,1.0
2020-07-28,31.52,31.68,31.4475,31.56,27094,27.420857157669,27.560049325982,27.3577857064021,27.4556551997472,31144.2809788736,0.0,1.0
2020-07-29,31.74,31.79,31.47,31.49,67203,27.6122463890994,27.6557439416972,27.3773596050711,27.3947586261103,77249.1737884123,0.0,1.0
2020-07-30,31.58,31.6299,31.26,31.42,35321,27.4730542207863,27.516464778279,27.1946698841603,27.3338620524733,40601.1348805934,0.0,1.0
2020-07-31,31.72,31.73,31.21,31.59,42819,27.5948473680603,27.6035468785798,27.1511723315624,27.4817537313059,49220.0106014021,0.0,1.0
2020-08-03,32.05,32.08,31.85,31.85,69742,27.8819312152059,27.9080297467646,27.7079410048146,27.7079410048146,80167.7287970991,0.0,1.0
2020-08-04,32.1742,32.18,31.965,31.97,19272,27.9899791358589,27.9950248519602,27.8079853757896,27.8123351310494,22152.9705109933,0.0,1.0
2020-08-05,32.32,32.42,32.22,32.32,25012,28.1168179992342,28.2038131044298,28.0298228940385,28.1168179992342,28751.0428819512,0.0,1.0
2020-08-06,32.5,32.5,32.24,32.24,23495,28.2734091885863,28.2734091885863,28.0472219150776,28.0472219150776,27007.2666124838,0.0,1.0
2020-08-07,32.58,32.5941,32.38,32.42,32075,28.3430052727428,28.3552715825754,28.1690150623516,28.2038131044298,36869.8904701179,0.0,1.0
2020-08-10,32.85,32.88,32.66,32.66,39640,28.5778920567711,28.6039905883298,28.4126013568994,28.4126013568994,45565.7820182531,0.0,1.0
2020-08-11,32.73,33.25,32.704,33.03,30296,28.4734979305363,28.9258724775537,28.4508792031855,28.7344832461233,34824.9478311049,0.0,1.0
2020-08-12,33.17,33.21,33.01,33.01,37609,28.8562763933972,28.8910744354754,28.7170842250841,28.7170842250841,43231.1679092957,0.0,1.0
2020-08-13,33.02,33.0836,32.9,33.07,22492,28.7257837356037,28.7811126225081,28.6213896093689,28.7692812882015,25854.3281825063,0.0,1.0
2020-08-14,33.03,33.0628,32.804,32.89,10527,28.7344832461233,28.7630176406275,28.5378743083811,28.6126900988494,12100.6808099432,0.0,1.0
2020-08-17,32.95,33.1,32.9219,33.1,53379,28.6648871619668,28.7953798197602,28.6404415374068,28.7953798197602,61358.6245800285,0.0,1.0
2020-08-18,32.9,33.0388,32.85,32.95,27241,28.6213896093689,28.7421388153805,28.5778920567711,28.6648871619668,31313.2560030079,0.0,1.0
2020-08-19,32.81,33.04,32.76,32.95,23204,28.5430940146928,28.7431827566428,28.499596462095,28.6648871619668,26672.7650340955,0.0,1.0
2020-08-20,32.85,32.85,32.59,32.59,23352,28.5778920567711,28.5778920567711,28.3517047832624,28.3517047832624,26842.8895481899,0.0,1.0
2020-08-21,32.98,32.9899,32.74,32.74,17303,28.6909856935254,28.6995982089398,28.4821974410559,28.4821974410559,19889.6247795619,0.0,1.0
2020-08-24,33.37,33.37,33.1083,33.2,24985,29.0302666037885,29.0302666037885,28.8026004134915,28.8823749249559,28720.0066530286,0.0,1.0
2020-08-25,33.36,33.45,33.225,33.43,30452,29.0215670932689,29.099862687945,28.9041237012548,29.0824636669059,35004.2682648801,0.0,1.0
2020-08-26,33.45,33.45,33.29,33.34,17672,29.099862687945,29.099862687945,28.960670519632,29.0041680722298,20313.7865748378,0.0,1.0
2020-08-27,33.6,33.6745,33.442,33.5,23276,29.2303553457385,29.2951666991092,29.0929030795294,29.1433602405428,26755.5283112225,0.0,1.0
2020-08-28,33.7355,33.7679,33.5473,33.68,32246,29.3482337132786,29.376420127362,29.1845089253004,29.299951429895,37066.4532532944,0.0,1.0
2020-08-31,33.65,33.79,33.6248,33.72,50111,29.2738528983363,29.3956460456102,29.251930131827,29.3347494719733,57602.091390431,0.0,1.0
2020-09-01,33.81,33.81,33.57,33.68,42287,29.4130450666493,29.4130450666493,29.2042568141798,29.299951429895,48608.4819426305,0.0,1.0
2020-09-02,34.2969,34.314,33.9,33.93,31621,29.836624233847,29.8515003968354,29.4913406613254,29.5174391928841,36348.0220282336,0.0,1.0
2020-09-03,33.305,34.2808,33.145,34.14,112399,28.9737197854113,29.8226180219105,28.8345276170983,29.700128913795,129201.522024966,0.0,1.0
2020-09-04,33.235,33.5134,32.63,33.42,102118,28.9128232117744,29.155017584639,28.3865028253407,29.0737641563863,117383.615745206,0.0,1.0
2020-09-08,32.37,32.92,32.37,32.92,32567,28.160315551832,28.6387886304081,28.160315551832,28.6387886304081,37435.4395304856,0.0,1.0
2020-09-09,33.04,33.24,32.8,32.81,30895,28.7431827566428,28.9171729670341,28.5343945041733,28.5430940146928,35513.4923172031,0.0,1.0
2020-09-10,32.48,33.1744,32.43,33.17,28879,28.2560101675472,28.8601041780258,28.2125126149494,28.8562763933972,33196.1205576471,0.0,1.0
2020-09-11,32.58,32.725,32.36,32.6107,18956,28.3430052727428,28.4691481752765,28.1516160413124,28.3697127700379,21789.7316836026,0.0,1.0
2020-09-14,33.01,33.15,32.75,32.86,27823,28.7170842250841,28.8388773723581,28.4908969515755,28.5865915672907,31982.2591597845,0.0,1.0
2020-09-15,33.15,33.36,33.0983,33.21,79776,28.8388773723581,29.0215670932689,28.7939009029719,28.8910744354754,91701.7110567144,0.0,1.0
2020-09-16,33.08,33.475,33.07,33.24,23832,28.7779807987211,29.1216114642439,28.7692812882015,28.9171729670341,27394.6447290365,0.0,1.0
2020-09-17,32.83,33.05,32.58,32.58,35692,28.560493035732,28.7518822671624,28.3430052727428,28.3430052727428,41027.5956557893,0.0,1.0
2020-09-18,32.37,32.72,32.19,32.72,14917,28.3499648811585,28.6564983290549,28.1923191079547,28.6564983290549,17032.2359136647,0.218,1.0
2020-09-21,31.86,31.94,31.4,31.94,39015,27.9033018570809,27.9733666451715,27.50042932556,27.9733666451715,44547.3408977427,0.0,1.0
2020-09-22,32.0296,32.09,31.75,31.95,20101,28.051839207833,28.1047381228414,27.8069627734564,27.9821247436829,22951.3289602852,0.0,1.0
2020-09-23,31.35,32.185,31.34,32.18,29442,27.4566388330034,28.187940058699,27.447880734492,28.1835610094433,33616.8860876929,0.0,1.0
2020-09-24,31.5,31.765,31.14,31.23,31888,27.5880103106732,27.8200999212234,27.2727187642656,27.3515416508675,36409.7297589958,0.0,1.0
2020-09-25,31.9,31.94,31.325,31.34,42030,27.9383342511262,27.9733666451715,27.4347435867251,27.447880734492,47989.868971732,0.0,1.0
2020-09-28,32.39,32.49,32.25,32.31,49730,28.3674810781812,28.4550620632944,28.2448676990226,28.2974162900906,56781.7317145902,0.0,1.0
2020-09-29,32.14,32.39,32.1,32.39,14325,28.148528615398,28.3674810781812,28.1134962213527,28.3674810781812,16356.2901027852,0.0,1.0
2020-09-30,32.45,32.7,32.25,32.25,69517,28.4200296692491,28.6389821320322,28.2448676990226,28.2448676990226,79374.5353630239,0.0,1.0
2020-10-01,32.46,32.65,32.29,32.62,21248,28.4287877677604,28.5951916394756,28.2799000930679,28.5689173439416,24260.9739688642,0.0,1.0
2020-10-02,32.32,32.485,31.844,32.03,82628,28.3061743886019,28.4506830140387,27.8892888994628,28.0521895317735,94344.6798333635,0.0,1.0
2020-10-05,32.89,32.9,32.51,32.51,45809,28.8053860037474,28.8141441022587,28.4725782603171,28.4725782603171,52304.7325178699,0.0,1.0
2020-10-06,32.55,33.18,32.5002,32.95,32364,28.5076106543624,29.0593708605758,28.463995323776,28.8579345948154,36953.2267285542,0.0,1.0
2020-10-07,33.09,33.1484,32.67,32.79,71657,28.9805479739739,29.03169526928,28.6127078364983,28.7178050186341,81817.9881253247,0.0,1.0
2020-10-08,33.32,33.3299,33.16,33.22,14655,29.1819842397344,29.1906547572606,29.0418546635532,29.0944032546211,16733.0842203362,0.0,1.0
2020-10-09,33.4252,33.5625,33.391,33.5,23810,29.2741194360735,29.394368128634,29.2441667391648,29.3396300129382,27186.2664814879,0.0,1.0
2020-10-12,33.89,33.9598,33.61,33.61,19958,29.6811958548799,29.7423273824889,29.4359690965628,29.4359690965628,22788.0515093463,0.0,1.0
2020-10-13,33.64,33.88,33.55,33.88,25995,29.4622433920968,29.6724377563686,29.3834205054948,29.6724377563686,29681.1002598185,0.0,1.0
2020-10-14,33.48,33.798,33.46,33.65,13420,29.3221138159156,29.6006213485757,29.3045976188929,29.4710014906081,15322.9607804102,0.0,1.0
2020-10-15,33.45,33.465,33.06,33.06,17078,29.2958395203816,29.3089766681486,28.9542736784399,28.9542736784399,19499.6664834461,0.0,1.0
2020-10-16,33.51,33.6816,33.51,33.56,39453,29.3483881114495,29.4986770819039,29.3483881114495,29.3921786040062,45047.449453765,0.0,1.0
2020-10-19,33.03,33.65,32.98,33.62,40161,28.9279993829059,29.4710014906081,28.8842088903493,29.4447271950741,45855.8441059655,0.0,1.0
2020-10-20,33.13,33.415,33.035,33.14,58027,29.0155803680192,29.2651861755919,28.9323784321616,29.0243384665305,66255.2492701092,0.0,1.0
2020-10-21,32.96,33.1969,32.96,33.05,15993,28.8666926933267,29.07417204706,28.8666926933267,28.9455155799286,18260.8130969524,0.0,1.0
2020-10-22,33.22,33.253,32.91,32.99,14621,29.0944032546211,29.1233049797085,28.82290220077,28.8929669888606,16694.2630082249,0.0,1.0
2020-10-23,33.2296,33.34,33.08,33.34,22169,29.102811029192,29.199500436757,28.9717898754626,29.199500436757,25312.5720969385,0.0,1.0
2020-10-26,32.63,33.01,32.36,33.0,83836,28.577675442453,28.9104831858833,28.3412067826472,28.901725087372,95723.9746636716,0.0,1.0
2020-10-27,32.4,32.67,32.3828,32.67,18386,28.3762391766925,28.6127078364983,28.361175247253,28.6127078364983,20993.1413493758,0.0,1.0
2020-10-28,31.3153,31.9349,31.3,31.79,31841,27.4262482311691,27.9689000149308,27.4128483404468,27.8419951675017,36356.0651422535,0.0,1.0
2020-10-29,31.64,31.9007,31.14,31.33,58860,27.7106236898318,27.938947318022,27.2727187642656,27.4391226359807,67206.3689668366,0.0,1.0
2020-10-30,31.38,31.53,31.06,31.4,38476,27.4829131285373,27.6142846062072,27.202653976175,27.50042932556,43931.9105057426,0.0,1.0
2020-11-02,31.84,31.945,31.63,31.83,44127,27.8857856600583,27.9777456944272,27.7018655913205,27.877027561547,50384.2243187156,0.0,1.0
2020-11-03,32.48,32.61,32.23,32.23,11039,28.4463039647831,28.5601592454303,28.227351502,28.227351502,12604.3341322615,0.0,1.0
2020-11-04,32.76,33.23,32.56,32.65,51081,28.6915307231002,29.1031613531324,28.5163687528737,28.5951916394756,58324.3039958372,0.0,1.0
2020-11-05,33.47,33.58,33.245,33.3,24288,29.3133557174042,29.4096948010288,29.1162985008994,29.1644680427117,27732.0470517589,0.0,1.0
2020-11-06,33.41,33.51,33.33,33.5,42102,29.2608071263363,29.3483881114495,29.1907423382457,29.3396300129382,48072.0785973795,0.0,1.0
2020-11-09,34.15,34.9099,34.15,34.75,64754,29.9089064161743,30.5744343220499,29.9089064161743,30.4343923268538,73936.1402663701,0.0,1.0
2020-11-10,34.44,34.5,34.15,34.28,28540,30.1628912730027,30.2154398640707,29.9089064161743,30.0227616968216,32586.9821663867,0.0,1.0
2020-11-11,34.62,34.6865,34.451,34.67,28697,30.3205370462066,30.3787784013069,30.1725251813652,30.3643275387632,32766.2448223125,0.0,1.0
2020-11-12,34.19,34.473,34.035,34.45,34469,29.9439388102196,30.1917929980901,29.8081882832941,30.1716493715141,39356.7164783876,0.0,1.0
2020-11-13,34.71,34.81,34.45,34.45,32933,30.3993599328085,30.4869409179218,30.1716493715141,30.1716493715141,37602.9111312408,0.0,1.0
2020-11-16,35.24,35.25,34.95,35.08,134310,30.8635391539087,30.8722972524201,30.6095542970803,30.7234095777275,153355.205843286,0.0,1.0
2020-11-17,35.07,35.1906,34.835,34.99,35185,30.7146514792162,30.8202741472628,30.5088361642001,30.6445866911256,40174.2455334378,0.0,1.0
2020-11-18,34.73,35.24,34.73,35.13,24751,30.4168761298312,30.8635391539087,30.4168761298312,30.7672000702842,28260.7006166866,0.0,1.0
2020-11-19,34.81,34.8308,34.531,34.64,15588,30.4869409179218,30.5051577628253,30.2425899694558,30.3380532432292,17798.3839526852,0.0,1.0
2020-11-20,34.68,34.789,34.68,34.75,16184,30.3730856372745,30.468548911048,30.3730856372745,30.4343923268538,18478.8969649896,0.0,1.0
2020-11-23,34.91,34.98,34.74,34.79,24076,30.574521903035,30.6358285926143,30.4256342283425,30.4694247208991,27489.9853762412,0.0,1.0
2020-11-24,35.5747,35.6,35.155,35.16,25890,31.1566727110828,31.1788307003164,30.7890953165625,30.7934743658181,29561.2112224159,0.0,1.0
2020-11-25,35.47,35.54,35.33,35.54,11526,31.0649754196692,31.1262821092485,30.9423620405107,31.1262821092485,13160.3909057384,0.0,1.0
2020-11-27,35.48,35.575,35.425,35.51,9051,31.0737335181805,31.1569354540381,31.0255639763682,31.1000078137145,10334.4350241053,0.0,1.0
2020-11-30,35.28,35.42,35.16,35.42,19648,30.898571547954,31.0211849271126,30.7934743658181,31.0211849271126,22434.0933989196,0.0,1.0
2020-12-01,35.74,35.9299,35.6564,35.7,22656,31.301444079475,31.467760370205,31.2282263759203,31.2664116854297,25868.6288704154,0.0,1.0
2020-12-02,35.94,35.9448,35.62,35.63,20171,31.4766060497015,31.4808099369869,31.1963468973391,31.2051049958504,23031.2549852202,0.0,1.0
2020-12-03,35.8736,36.13,35.865,35.93,14390,31.4184522755863,31.6430099214166,31.4109203108665,31.4678479511901,16430.5071259392,0.0,1.0
2020-12-04,36.4,36.4,36.06,36.06,24892,31.8794785812224,31.8794785812224,31.5817032318374,31.5817032318374,28421.694466913,0.0,1.0
2020-12-07,36.28,36.34,36.18,36.34,24716,31.7743813990865,31.8269299901545,31.6868004139733,31.8269299901545,28220.7376042191,0.0,1.0
2020-12-08,36.46,36.51,36.17,36.17,33333,31.9320271722904,31.975817664847,31.6780423154619,31.6780423154619,38059.6312737269,0.0,1.0
2020-12-09,36.4,36.65,36.28,36.54,25553,31.8794785812224,32.0984310440055,31.7743813990865,32.002091960381,29176.4245023713,0.0,1.0
2020-12-10,36.35,36.41,36.25,36.26,16394,31.8356880886658,31.8882366797337,31.7481071035525,31.7568652020639,18718.6750397948,0.0,1.0
2020-12-11,36.19,36.2131,35.95,36.12,25813,31.6955585124846,31.7157897200458,31.4853641482128,31.6342518229053,29473.2925949873,0.0,1.0
2020-12-14,35.98,36.5,35.98,36.46,16862,31.5116384437468,31.9670595663357,31.5116384437468,31.9320271722904,19253.0376065035,0.0,1.0
2020-12-15,36.47,36.5,36.18,36.24,22406,31.9407852708017,31.9670595663357,31.6868004139733,31.7393490050412,25583.1787813616,0.0,1.0
2020-12-16,36.57,36.66,36.47,36.66,32712,32.0283662559149,32.1071891425169,31.9407852708017,32.1071891425169,37350.5732525172,0.0,1.0
2020-12-17,36.68,36.73,36.59,36.73,22549,32.1247053395395,32.1684958320961,32.0458824529376,32.1684958320961,25746.4562323004,0.0,1.0
2020-12-18,36.3,36.51,36.155,36.51,49193,31.9539224185687,32.1387798209901,31.8262827835634,32.1387798209901,55883.7777913084,0.185,1.0
2020-12-21,36.21,36.28,35.69,36.0,33548,31.8746978175309,31.9363169516714,31.4169556782015,31.6898404151094,38110.8893001609,0.0,1.0
2020-12-22,36.17,36.35,36.145,36.31,21676,31.8394868837363,31.9979360858119,31.8174800501147,31.9627251520173,24624.1694428964,0.0,1.0
2020-12-23,36.32,36.4699,36.3,36.34,19962,31.971527885466,32.1034808598611,31.9539224185687,31.9891333523632,22677.0469837192,0.0,1.0
2020-12-24,36.4062,36.45,36.27,36.37,9367,32.0474074477932,32.0859634202983,31.9275142182228,32.0155415527092,10641.0128792956,0.0,1.0
2020-12-28,36.65,36.817,36.61,36.71,29339,32.2620180892711,32.4090237378634,32.2268071554766,32.314834489963,33329.4199707112,0.0,1.0
2020-12-29,36.519,36.8295,36.4933,36.79,28104,32.1467022810939,32.4200271546743,32.1240792561309,32.3852563575521,31926.4466701956,0.0,1.0
2020-12-30,36.53,36.695,36.53,36.6,23906,32.1563852878874,32.30163038979,32.1563852878874,32.2180044220279,27157.4734592121,0.0,1.0
2020-12-31,36.81,36.85,36.5322,36.56,43089,32.4028618244494,32.438072758244,32.1583218892461,32.1827934882334,48949.5680533752,0.0,1.0
2021-01-04,36.31,36.91,35.9438,36.91,52269,31.9627251520173,32.4908891589358,31.6403690531281,32.4908891589358,59378.1469187466,0.0,1.0
2021-01-05,36.52,36.64,36.25,36.27,15405,32.1475825544388,32.2532153558225,31.9099087513255,31.9275142182228,17500.2459064319,0.0,1.0
2021-01-06,37.03,37.35,36.5,36.5,53814,32.5965219603195,32.878209430676,32.1299770875415,32.1299770875415,61133.2835578532,0.0,1.0
2021-01-07,37.49,37.5499,37.27,37.3,35486,33.001447698957,33.0541760723144,32.8077875630869,32.8341957634328,40312.4781717393,0.0,1.0
2021-01-08,37.51,37.6,37.185,37.56,39170,33.0190531658543,33.0982777668921,32.7329643287735,33.0630668330975,44497.5418471236,0.0,1.0
2021-01-11,37.46,37.5899,37.23,37.23,45473,32.9750394986111,33.0893870061089,32.7725766292923,32.7725766292923,51657.8177282167,0.0,1.0
2021-01-12,37.58,37.65,37.43,37.48,26453,33.0806722999948,33.1422914341353,32.9486312982652,32.9926449655084,30050.8928895062,0.0,1.0
2021-01-13,37.64,37.72,37.53,37.58,27747,33.1334887006866,33.2039105682758,33.0366586327516,33.0806722999948,31520.8908254312,0.0,1.0
2021-01-14,37.79,37.999,37.72,37.72,31110,33.2655297024163,33.4495068314929,33.2039105682758,33.2039105682758,35341.2950437583,0.0,1.0
2021-01-15,37.49,37.6,37.28,37.55,44589,33.001447698957,33.0982777668921,32.8165902965355,33.0542640996489,50653.5842078477,0.0,1.0
2021-01-19,37.63,37.7506,37.53,37.68,40322,33.124685967238,33.2308469326286,33.0366586327516,33.1686996344812,45806.2262537584,0.0,1.0
2021-01-20,37.98,38.0,37.72,37.74,32635,33.4327816379405,33.4503871048377,33.2039105682758,33.2215160351731,37073.7114674719,0.0,1.0
2021-01-21,38.02,38.16,37.89,38.02,37573,33.467992571735,33.591230840016,33.3535570369027,33.467992571735,42683.3326479953,0.0,1.0
2021-01-22,37.94,38.0193,37.73,37.77,29639,33.3975707041459,33.4673763803936,33.2127133017244,33.247924235519,33670.2232016057,0.0,1.0
2021-01-25,38.07,38.14,37.58,37.98,28154,33.5120062389782,33.5736253731187,33.0806722999948,33.4327816379405,31983.247208678,0.0,1.0
2021-01-26,38.21,38.29,38.12,38.29,28951,33.6352445072592,33.7056663748483,33.5560199062214,33.7056663748483,32888.6477920877,0.0,1.0
2021-01-27,37.56,38.0289,37.46,37.91,38531,33.0630668330975,33.4758270045043,32.9750394986111,33.3711625038,43771.6309653183,0.0,1.0
2021-01-28,37.67,38.115,37.67,37.72,46522,33.1598969010326,33.5516185394971,33.1598969010326,33.2039105682758,52849.4930255778,0.0,1.0
2021-01-29,37.0,37.59,36.92,37.46,30967,32.5701137599736,33.0894750334434,32.4996918923845,32.9750394986111,35178.8455036986,0.0,1.0
2021-02-01,37.34,37.48,37.02,37.18,44127,32.8694066972274,32.9926449655084,32.5877192268709,32.7285629620491,50128.7472322702,0.0,1.0
2021-02-02,37.78,37.85,37.6219,37.69,36625,33.2567269689676,33.3183461031081,33.1175557531446,33.1775023679298,41606.3944383687,0.0,1.0
2021-02-03,37.87,37.935,37.6307,37.74,32207,33.3359515700054,33.3931693374216,33.1253021585794,33.2215160351731,36587.4988580625,0.0,1.0
2021-02-04,38.18,38.18,37.87,37.88,48621,33.6088363069133,33.6088363069133,33.3359515700054,33.344754303454,55233.9796310696,0.0,1.0
2021-02-05,38.4,38.455,38.328,38.45,77888,33.8024964427834,33.8509114767509,33.7391167619532,33.8465101100266,88481.6068263661,0.0,1.0
2021-02-08,38.6,38.6362,38.444,38.61,48629,33.9785511117562,34.0104170068403,33.8412284699574,33.9873538452049,55243.0677172268,0.0,1.0
2021-02-09,38.65,38.725,38.54,38.59,48647,34.0225647789994,34.0885852798642,33.9257347110644,33.9697483783076,55263.5159110805,0.0,1.0
2021-02-10,38.61,38.79,38.43,38.79,31614,33.9873538452049,34.1458030472804,33.8289046431293,34.1458030472804,35913.8444716611,0.0,1.0
2021-02-11,38.6,38.73,38.32,38.73,45933,33.9785511117562,34.0929866465886,33.7320745751943,34.0929866465886,52180.382682255,0.0,1.0
2021-02-12,38.789,38.79,38.55,38.55,19863,34.1449227739355,34.1458030472804,33.934537444513,33.934537444513,22564.5819175241,0.0,1.0
2021-02-16,38.76,38.97,38.74,38.97,36725,34.1193948469345,34.304252249356,34.1017893800372,34.304252249356,41719.9955153335,0.0,1.0
2021-02-17,38.77,38.785,38.55,38.55,23324,34.1281975803831,34.1414016805561,33.934537444513,33.934537444513,26496.3151912768,0.0,1.0
2021-02-18,38.63,38.6686,38.41,38.58,31274,34.0049593121022,34.0389378632139,33.811299176232,33.9609456448589,35527.6008099806,0.0,1.0
2021-02-19,38.68,38.8,38.65,38.73,44455,34.0489729793454,34.154605780729,34.0225647789994,34.0929866465886,50501.3587647147,0.0,1.0
2021-02-22,38.75,38.9,38.52,38.52,115047,34.1105921134859,34.2426331152155,33.9081292441671,33.9081292441671,130694.631015727,0.0,1.0
2021-02-23,38.76,38.869,38.288,38.59,69490,34.1193948469345,34.2153446415247,33.7039058281586,33.9697483783076,78941.3883828597,0.0,1.0
2021-02-24,39.24,39.25,38.606,38.73,52640,34.5419260524693,34.5507287859179,33.9838327518254,34.0929866465886,59799.606914286,0.0,1.0
2021-02-25,38.49,39.25,38.365,39.23,71942,33.8817210438212,34.5507287859179,33.7716868757132,34.5331233190206,81726.8867900373,0.0,1.0
2021-02-26,38.2,38.63,38.1,38.62,65302,33.6264417738106,34.0049593121022,33.5384144393241,33.9961565786535,74183.7752795727,0.0,1.0
2021-03-01,38.96,39.17,38.62,38.62,49087,34.2954495159073,34.4803069183288,33.9961565786535,33.9961565786535,55763.3606497257,0.0,1.0
2021-03-02,38.87,39.1319,38.82,39.03,36677,34.2162249148695,34.4467685038895,34.1722112476263,34.3570686500478,41665.4669983904,0.0,1.0
2021-03-03,38.76,39.1299,38.76,38.84,57960,34.1193948469345,34.4450079571997,34.1193948469345,34.1898167145236,65843.184208815,0.0,1.0
2021-03-04,38.27,38.9334,37.91,38.7,74009,33.6880609079511,34.2720342449339,33.3711625038,34.0665784462426,84075.0210509003,0.0,1.0
2021-03-05,39.07,39.15,38.1744,38.66,93159,34.3922795838424,34.4627014514315,33.603906776182,34.0313675124481,105829.627289665,0.0,1.0
2021-03-08,39.4,39.84,39.21,39.21,355032,34.6827697876475,35.0700900593878,34.5155178521234,34.5155178521234,403320.175569773,0.0,1.0
2021-03-09,39.55,39.9,39.55,39.66,50901,34.8148107893772,35.1229064600796,34.8148107893772,34.9116408573122,57824.0841858676,0.0,1.0
2021-03-10,39.94,40.06,39.715,39.76,55777,35.1581173938742,35.2637501952579,34.9600558912798,34.9996681917986,63363.2726986727,0.0,1.0
2021-03-11,40.05,40.2899,40.0,40.1,73655,35.2549474618092,35.4661250372422,35.210933794566,35.2989611290525,83672.873238445,0.0,1.0
2021-03-12,40.32,40.35,40.03,40.03,76078,35.4926212649226,35.5190294652685,35.237341994912,35.237341994912,86425.4273333026,0.0,1.0
2021-03-15,40.58,40.5896,40.28,40.38,76445,35.7214923345872,35.7299429586979,35.457410331128,35.5454376656144,86842.3432857638,0.0,1.0
2021-03-16,40.63,40.7387,40.57,40.58,50333,35.7655060018305,35.8611917144172,35.7126896011386,35.7214923345872,57178.8300687074,0.0,1.0
2021-03-17,40.61,40.66,40.29,40.55,48726,35.7479005349332,35.7919142021764,35.4662130645766,35.6950841342413,55353.2607618826,0.0,1.0
2021-03-18,40.34,40.84,40.32,40.49,57840,35.5102267318198,35.9503634042519,35.4926212649226,35.6422677335495,65706.8629164573,0.0,1.0
2021-03-19,40.0,40.175,39.77,40.1,67228,35.418678303954,35.5736350215338,35.2150209037062,35.5072249997139,75923.7817098273,0.236,1.0
2021-03-22,40.2,40.2791,39.9,40.0,57030,35.5957716954738,35.6658121318198,35.3301316081941,35.418678303954,64406.6946943453,0.0,1.0
2021-03-23,39.7395,40.16,39.6849,40.15,56852,35.1880141614995,35.5603530171698,35.1396676656146,35.5514983475938,64205.6708182171,0.0,1.0
2021-03-24,39.49,39.9951,39.49,39.85,47952,34.9670901555786,35.4143395158617,34.9670901555786,35.2858582603141,54154.4770118052,0.0,1.0
2021-03-25,39.82,39.91,39.21,39.37,38939,35.2592942515862,35.3389862777701,34.7191594074509,34.8608341206667,43975.6669244804,0.0,1.0
2021-03-26,40.41,40.42,39.94,40.0,41624,35.7817197565695,35.7905744261455,35.365550286498,35.418678303954,47007.9652806844,0.0,1.0
2021-03-29,40.27,40.42,40.08,40.29,27777,35.6577543825057,35.7905744261455,35.4895156605619,35.6754637216576,31369.8888045736,0.0,1.0
2021-03-30,40.28,40.3025,40.1,40.17,41173,35.6666090520817,35.6865320586276,35.5072249997139,35.5692076867458,46498.6295046516,0.0,1.0
2021-03-31,40.19,40.35,40.19,40.28,59971,35.5869170258978,35.7285917391136,35.5869170258978,35.6666090520817,67728.1060409361,0.0,1.0
2021-04-01,40.48,40.485,40.2288,40.32,58170,35.8437024436014,35.8481297783894,35.6212731438526,35.7020277303856,65694.1509796611,0.0,1.0
2021-04-05,40.97,41.01,40.57,40.76,317704,36.2775812528249,36.3129999311288,35.9233944697853,36.0916331917291,358798.255850821,0.0,1.0
2021-04-06,40.88,40.979,40.845,40.94,91711,36.197889226641,36.2855504554432,36.166897883125,36.2510172440969,103573.59945841,0.0,1.0
2021-04-07,40.94,40.9926,40.83,40.91,73507,36.2510172440969,36.2975928060666,36.153615878761,36.2244532353689,83014.9554076319,0.0,1.0
2021-04-08,40.98,41.03,40.865,41.03,42982,36.2864359224008,36.3307092702808,36.184607222277,36.3307092702808,48541.6193468764,0.0,1.0
2021-04-09,41.25,41.2764,41.03,41.03,52119,36.5255120009525,36.5488883286332,36.3307092702808,36.3307092702808,58860.4685389197,0.0,1.0
2021-04-12,41.24,41.305,41.17,41.25,49835,36.5166573313765,36.5742126836205,36.4546746443446,36.5255120009525,56281.0385778136,0.0,1.0
2021-04-13,41.1925,41.2214,41.0301,41.21,57853,36.4745976508906,36.5001876459652,36.3307978169765,36.4900933226486,65336.1477845339,0.0,1.0
2021-04-14,41.16,41.3654,41.145,41.15,59144,36.4458199747686,36.6276948878594,36.4325379704047,36.4369653051927,66794.135560273,0.0,1.0
2021-04-15,41.48,41.4999,41.33,41.4,30600,36.7291694012003,36.7467901936565,36.5963493575604,36.6583320445924,34558.037132158,0.0,1.0
2021-04-16,41.8,41.86,41.675,41.7,65609,37.0125188276319,37.0656468450878,36.9018354579321,36.923972131872,74095.3679151553,0.0,1.0
2021-04-19,41.62,41.845,41.55,41.78,50922,36.8531347752641,37.0523648407239,36.7911520882322,36.9948094884799,57508.6394393382,0.0,1.0
2021-04-20,41.31,41.515,41.145,41.5,55229,36.5786400184085,36.7601607447162,36.4325379704047,36.7468787403523,62372.7396330703,0.0,1.0
2021-04-21,41.785,41.81,41.315,41.32,80702,36.9992368232679,37.0213734972079,36.5830673531965,36.5874946879845,91140.6115241639,0.0,1.0
2021-04-22,41.43,41.8,41.29,41.79,77587,36.6848960533203,37.0125188276319,36.5609306792565,37.0036641580559,87622.6936919197,0.0,1.0
2021-04-23,41.77,41.86,41.435,41.44,30769,36.9859548189039,37.0656468450878,36.6893233881083,36.6937507228963,34748.896879718,0.0,1.0
2021-04-26,41.71,41.9,41.68,41.81,63217,36.932826801448,37.1010655233918,36.90626279272,37.0213734972079,71393.9684112298,0.0,1.0
2021-04-27,41.8,41.8155,41.615,41.72,32155,37.0125188276319,37.0262435654747,36.8487074404761,36.941681471024,36314.1726792333,0.0,1.0
2021-04-28,41.67,41.7941,41.65,41.77,99398,36.8974081231441,37.0072945725821,36.8796987839921,36.9859548189039,112254.894603341,0.0,1.0
2021-04-29,41.92,41.965,41.67,41.88,48616,37.1187748625438,37.1586208756357,36.8974081231441,37.0833561842398,54904.3638306206,0.0,1.0
2021-04-30,41.6,41.75,41.56,41.75,37383,36.8354254361121,36.968245479752,36.8000067578082,36.968245479752,42218.4020297864,0.0,1.0
2021-05-03,41.93,42.0699,41.86,41.86,57184,37.1276295321198,37.2515063594878,37.0656468450878,37.0656468450878,64580.6142276248,0.0,1.0
2021-05-04,41.81,41.95,41.57,41.83,45929,37.0213734972079,37.1453388712717,36.8088614273842,37.0390828363599,51869.8067791792,0.0,1.0
2021-05-05,41.95,42.11,41.95,42.04,48433,37.1453388712717,37.2870135844875,37.1453388712717,37.2250308974556,54697.693216399,0.0,1.0
2021-05-06,42.35,42.35,41.94,41.98,38949,37.4995256543113,37.4995256543113,37.1364842016957,37.1719028799997,43986.9604006673,0.0,1.0
2021-05-07,42.69,42.769,42.38,42.38,51777,37.8005844198949,37.8705363095452,37.5260896630392,37.5260896630392,58474.2316533249,0.0,1.0
2021-05-10,42.6,43.0681,42.6,42.85,66203,37.720892393711,38.135379476563,37.720892393711,37.9422591331107,74766.2004006619,0.0,1.0
2021-05-11,42.105,42.24,41.7745,42.19,71073,37.2825862496996,37.4021242889754,36.9899394202131,37.3578509410955,80266.123303721,0.0,1.0
2021-05-12,41.365,41.9836,41.309,41.93,133326,36.6273407010764,37.1750905610471,36.5777545514509,37.1276295321198,150571.400610526,0.0,1.0
2021-05-13,41.94,42.14,41.45,41.45,64180,37.1364842016957,37.3135775932155,36.7026053924723,36.7026053924723,72481.530168036,0.0,1.0
2021-05-14,42.39,42.479,42.16,42.2,41120,37.5349443326152,37.6137508918415,37.3312869323675,37.3667056106714,46438.7740808607,0.0,1.0
2021-05-17,42.34,42.46,42.22,42.31,111957,37.4906709847353,37.5969270196471,37.3844149498234,37.4641069760073,126438.371346569,0.0,1.0
2021-05-18,42.09,42.39,42.08,42.38,49164,37.2693042453356,37.5349443326152,37.2604495757596,37.5260896630392,55523.2463256671,0.0,1.0
2021-05-19,41.86,41.86,41.35,41.63,66820,37.0656468450878,37.0656468450878,36.6140586967124,36.8619894448401,75463.0078813987,0.0,1.0
2021-05-20,42.15,42.31,41.84,41.84,41037,37.3224322627915,37.4641069760073,37.0479375059359,37.0479375059359,46345.0382285087,0.0,1.0
2021-05-21,42.14,42.405,42.1,42.3,38247,37.3135775932155,37.5482263369792,37.2781589149116,37.4552523064313,43194.1583723414,0.0,1.0
2021-05-24,42.43,42.54,42.34,42.34,31705,37.5703630109192,37.6677643762551,37.4906709847353,37.4906709847353,35805.9662508192,0.0,1.0
2021-05-25,42.2,42.53,42.2,42.51,40272,37.3667056106714,37.6589097066791,37.3667056106714,37.6412003675271,45481.0873002048,0.0,1.0
2021-05-26,42.24,42.329,42.205,42.23,36328,37.4021242889754,37.4809308482017,37.3711329454594,37.3932696193994,41026.94029206,0.0,1.0
2021-05-27,42.35,42.51,42.3222,42.38,53407,37.4995256543113,37.6412003675271,37.47490967289,37.5260896630392,60315.0682718026,0.0,1.0
2021-05-28,42.3,42.45,42.275,42.45,53886,37.4552523064313,37.5880723500712,37.4331156324914,37.5880723500712,60856.025781159,0.0,1.0
2021-06-01,42.29,42.53,42.28,42.53,24750,37.4463976368553,37.6589097066791,37.4375429672794,37.6589097066791,27951.3535627749,0.0,1.0
2021-06-02,42.42,42.4823,42.305,42.36,28750,37.5615083413432,37.6166729328016,37.4596796412193,37.5083803238873,32468.7440375667,0.0,1.0
2021-06-03,42.35,42.4,42.1,42.23,36373,37.4995256543113,37.5437990021912,37.2781589149116,37.3932696193994,41077.7609349014,0.0,1.0
2021-06-04,42.58,42.62,42.41,42.52,19818,37.703183054559,37.738601732863,37.5526536717672,37.6500550371031,22381.4111073564,0.0,1.0
2021-06-07,42.55,42.76,42.45,42.62,24835,37.676619045831,37.8625671069268,37.5880723500712,37.738601732863,28047.3481103642,0.0,1.0
2021-06-08,42.55,42.6,42.3664,42.6,32503,37.676619045831,37.720892393711,37.5140473124159,37.720892393711,36707.1856505403,0.0,1.0
2021-06-09,42.51,42.651,42.505,42.62,29117,37.6412003675271,37.7660512085485,37.6367730327391,37.738601732863,32883.2146136289,0.0,1.0
2021-06-10,42.57,42.755,42.47,42.67,30118,37.694328384983,37.8581397721388,37.6057816892231,37.7828750807429,34013.6915799456,0.0,1.0
2021-06-11,42.61,42.61,42.5,42.6,26477,37.729747063287,37.729747063287,37.6323456979511,37.720892393711,29901.7369002662,0.0,1.0
2021-06-14,42.56,42.64,42.3601,42.64,23063,37.685473715407,37.7563110720149,37.508468870583,37.7563110720149,26046.1441300314,0.0,1.0
2021-06-15,42.5,42.655,42.41,42.59,30670,37.6323456979511,37.7695930763789,37.5526536717672,37.712037724135,34637.0914654668,0.0,1.0
2021-06-16,42.2479,42.595,42.1,42.54,35808,37.4091194779404,37.716465058923,37.2781589149116,37.6677643762551,40439.6795303371,0.0,1.0
2021-06-17,41.89,42.23,41.6554,42.22,33393,37.0922108538158,37.3932696193994,36.8844803055631,37.3844149498234,37712.3050311814,0.0,1.0
2021-06-18,41.0,41.26,41.0,41.26,39458,36.5210846661645,36.7526817884378,36.5210846661645,36.7526817884378,44297.0961784937,0.245,1.0
2021-06-21,41.63,41.685,41.18,41.18,35784,37.0822623085959,37.1312540075383,36.6814211354306,36.6814211354306,40172.519885732,0.0,1.0
2021-06-22,41.7841,41.8185,41.53,41.65,33305,37.2195281414509,37.2501702222439,36.9931864923369,37.1000774718476,37389.4973953249,0.0,1.0
2021-06-23,41.65,41.81,41.65,41.8,31505,37.1000774718476,37.2425987778619,37.1000774718476,37.233691196236,35368.7468980547,0.0,1.0
2021-06-24,41.9,41.9411,41.79,41.81,29680,37.322767012495,37.3593771729774,37.2247836146101,37.2425987778619,33319.9304216557,0.0,1.0
2021-06-25,42.2056,42.22,42.0,42.0,21135,37.5949827069823,37.6078096245236,37.4118428287539,37.4118428287539,23726.9787554479,0.0,1.0
2021-06-28,42.11,42.26,42.0325,42.26,24766,37.5098262266388,37.6434399510272,37.4407924690381,37.6434399510272,27803.281564108,0.0,1.0
2021-06-29,42.05,42.245,42.0415,42.13,18004,37.4563807368834,37.6300785785883,37.4488092925014,37.5276413898905,20211.9955293628,0.0,1.0
2021-06-30,42.248,42.248,42.0,42.0,25021,37.6327508530761,37.6327508530761,37.4118428287539,37.4118428287539,28089.5545512213,0.0,1.0
2021-07-01,42.4385,42.48,42.305,42.31,35656,37.8024402830494,37.8394067467968,37.6835240683437,37.6879778591566,40028.8220725928,0.0,1.0
2021-07-02,42.66,42.7,42.5,42.54,86471,37.9997432160629,38.0353735425665,37.8572219100486,37.8928522365522,97075.7312496965,0.0,1.0
2021-07-06,42.3649,42.75,42.1121,42.75,56366,37.7368804822828,38.079911450696,37.5116968187802,38.079911450696,63278.6791828519,0.0,1.0
2021-07-07,42.47,42.54,42.26,42.37,59241,37.8304991651709,37.8928522365522,37.6434399510272,37.741423348912,66506.2667826586,0.0,1.0
2021-07-08,42.09,42.24,41.81,41.98,49514,37.492011063387,37.6256247877754,37.2425987778619,37.3940276655021,55586.3556232433,0.0,1.0
2021-07-09,42.66,42.7,42.28,42.28,47368,37.9997432160629,38.0353735425665,37.6612551142789,37.6612551142789,53177.1719748311,0.0,1.0
2021-07-12,42.76,42.7899,42.59,42.63,30187,38.0888190323218,38.1154527013833,37.9373901446817,37.9730204711852,33889.1084783869,0.0,1.0
2021-07-13,42.61,42.77,42.595,42.73,45108,37.9552053079334,38.0977266139477,37.9418439354946,38.0620962874442,50640.0074615919,0.0,1.0
2021-07-14,42.74,42.845,42.63,42.76,15339,38.0710038690701,38.1645334761419,37.9730204711852,38.0888190323218,17220.1621542378,0.0,1.0
2021-07-15,42.71,42.71,42.5463,42.59,20157,38.0442811241924,38.0442811241924,37.8984640129765,37.9373901446817,22629.0376519311,0.0,1.0
2021-07-16,42.355,42.84,42.32,42.84,33131,37.7280619764731,38.160079685329,37.6968854407825,38.160079685329,37194.1581805888,0.0,1.0
2021-07-19,41.5087,41.82,41.3572,41.82,54266,36.9742133434738,37.2515063594878,36.8392634818415,37.2515063594878,60921.1369360366,0.0,1.0
2021-07-20,42.2,42.3,41.67,41.67,35685,37.5899944612718,37.6790702775307,37.1178926350994,37.1178926350994,40061.3786083822,0.0,1.0
2021-07-21,42.5685,42.6,42.35,42.35,19379,37.918238844186,37.9462977263075,37.7236081856602,37.7236081856602,21755.6243814443,0.0,1.0
2021-07-22,42.42,42.55,42.3353,42.55,166784,37.7859612570415,37.9017598181781,37.7105140406701,37.9017598181781,187238.250520398,0.0,1.0
2021-07-23,42.76,42.7999,42.53,42.63,34376,38.0888190323218,38.1243602830092,37.8839446549263,37.9730204711852,38591.8439412008,0.0,1.0
2021-07-26,42.87,42.9499,42.74,42.74,37819,38.1868024302067,38.2579740073976,38.0710038690701,38.0710038690701,42457.0905868126,0.0,1.0
2021-07-27,42.77,42.83,42.6201,42.83,79502,38.0977266139477,38.1511721037031,37.9642019653756,38.1511721037031,89252.0589077654,0.0,1.0
2021-07-28,42.6611,42.77,42.581,42.76,28030,38.0007230500418,38.0977266139477,37.9293733212183,38.0888190323218,31467.575799158,0.0,1.0
2021-07-29,42.8837,43.0,42.84,42.84,50919,38.1990058170341,38.3026009913433,38.160079685329,38.160079685329,57163.6636502793,0.0,1.0
2021-07-30,42.64,42.8707,42.64,42.78,30674,37.9819280528111,38.1874259609205,37.9819280528111,38.1066341955736,34435.833751815,0.0,1.0
2021-08-02,42.55,42.959,42.55,42.89,28854,37.9017598181781,38.2660799066771,37.9017598181781,38.2046175934585,32392.6304712417,0.0,1.0
2021-08-03,42.83,42.8599,42.44,42.65,26466,38.1511721037031,38.1778057727645,37.8037764202932,37.990835634437,29711.7681448632,0.0,1.0
2021-08-04,42.56,42.79,42.53,42.73,24946,37.910667399804,38.1155417771995,37.8839446549263,38.0620962874442,28005.356613835,0.0,1.0
2021-08-05,42.75,42.7713,42.6,42.65,14575,38.079911450696,38.0988845995591,37.9462977263075,37.990835634437,16362.4658320631,0.0,1.0
2021-08-06,42.89,43.01,42.86,42.86,25285,38.2046175934585,38.3115085729692,38.1778948485808,38.1778948485808,28385.9312908209,0.0,1.0
2021-08-09,42.77,42.9,42.7541,42.9,21784,38.0977266139477,38.2135251750844,38.0835635591626,38.2135251750844,24455.5715736304,0.0,1.0
2021-08-10,43.007,43.04,42.825,42.83,17260,38.3088362984814,38.3382313178469,38.1467183128902,38.1511721037031,19376.7519904912,0.0,1.0
2021-08-11,43.3,43.3028,43.13,43.13,30548,38.5698284401201,38.5723225629754,38.4183995524799,38.4183995524799,34294.381217006,0.0,1.0
2021-08-12,43.4,43.4,43.22,43.3,22066,38.658904256379,38.658904256379,38.498567787113,38.5698284401201,24772.1558182027,0.0,1.0
2021-08-13,43.44,43.47,43.3385,43.4,24862,38.6945345828826,38.7212573277603,38.6041226293798,38.658904256379,27911.0549239624,0.0,1.0
2021-08-16,43.52,43.52,43.1471,43.3,32163,38.7657952358898,38.7657952358898,38.4336315170602,38.5698284401201,36107.4434687235,0.0,1.0
2021-08-17,43.33,43.3399,42.99,43.33,29766,38.5965511849978,38.6053696908074,38.2936934097174,38.5965511849978,33416.4773898586,0.0,1.0
2021-08-18,42.83,43.37,42.83,43.2,25815,38.1511721037031,38.6321815115014,38.1511721037031,38.4807526238612,28980.9300483505,0.0,1.0
2021-08-19,42.72,42.81,42.451,42.48,24832,38.0531887058183,38.1333569404513,37.8135747600817,37.8394067467968,27877.3757490079,0.0,1.0
2021-08-20,43.09,43.1339,42.7595,42.78,20354,38.3827692259763,38.421873509314,38.0883736532406,38.1066341955736,22850.1975674657,0.0,1.0
2021-08-23,43.32,43.3851,43.2,43.2,23826,38.5876436033719,38.6456319597565,38.4807526238612,38.4807526238612,26748.0007488669,0.0,1.0
2021-08-24,43.34,43.39,43.3,43.34,23455,38.6054587666237,38.6499966747532,38.5698284401201,38.6054587666237,26331.5016185962,0.0,1.0
2021-08-25,43.41,43.49,43.3,43.37,18468,38.6678118380049,38.7390724910121,38.5698284401201,38.6321815115014,20732.9001019925,0.0,1.0
2021-08-26,43.11,43.4,43.08,43.4,40331,38.4005843892281,38.658904256379,38.3738616443504,38.658904256379,45277.1601696697,0.0,1.0
2021-08-27,43.38,43.42,43.14,43.14,16708,38.6410890931273,38.6767194196308,38.4273071341058,38.4273071341058,18757.0551713283,0.0,1.0
2021-08-30,43.41,43.5326,43.37,43.45,25336,38.6678118380049,38.7770187887384,38.6321815115014,38.7034421645085,28443.1858882436,0.0,1.0
2021-08-31,43.34,43.52,43.33,43.42,22107,38.6054587666237,38.7657952358898,38.5965511849978,38.6767194196308,24818.1840239738,0.0,1.0
2021-09-01,43.28,43.45,43.245,43.44,36202,38.5520132768683,38.7034421645085,38.5208367411777,38.6945345828826,40641.7830567649,0.0,1.0
2021-09-02,43.53,43.53,43.385,43.45,39786,38.7747028175157,38.7747028175157,38.6455428839402,38.7034421645085,44665.3218246629,0.0,1.0
2021-09-03,43.46,43.69,43.3698,43.44,26202,38.7123497461344,38.91722412353,38.6320033598688,38.6945345828826,29415.3914052636,0.0,1.0
2021-09-07,43.1,43.4,43.1,43.4,40405,38.3916768076022,38.658904256379,38.3916768076022,38.658904256379,45360.2354678908,0.0,1.0
2021-09-08,43.0496,43.133,42.91,43.01,24973,38.3467825962077,38.4210718269677,38.2224327567102,38.3115085729692,28035.6678712941,0.0,1.0
2021-09-09,42.87,43.2,42.835,43.03,29812,38.1868024302067,38.4807526238612,38.155625894516,38.329323736221,33468.1187914555,0.0,1.0
2021-09-10,42.56,43.06,42.542,43.01,22534,37.910667399804,38.3560464810987,37.8946337528774,38.3115085729692,25297.5509474929,0.0,1.0
2021-09-13,42.8,42.9443,42.607,42.84,22672,38.1244493588254,38.2529857616871,37.9525330334457,38.160079685329,25452.4751522837,0.0,1.0
2021-09-14,42.41,42.94,42.375,42.94,49723,37.7770536754156,38.2491555015879,37.7458771397249,38.2491555015879,55820.9872087596,0.0,1.0
2021-09-15,42.8184,42.8799,42.423,42.47,25800,38.1408393090171,38.1956209360163,37.7886335315292,37.8304991651709,28964.0904608732,0.0,1.0
2021-09-16,42.69,42.89,42.5,42.84,32000,38.0264659609406,38.2046175934585,37.8572219100486,38.160079685329,35924.453284804,0.0,1.0
2021-09-17,42.09,42.37,42.0662,42.37,45544,37.7280619764731,37.9790445698068,37.7067284560398,37.9790445698068,50809.5793840508,0.265,1.0
2021-09-20,41.45,41.6396,41.035,41.55,77641,37.1543874774249,37.3243385477679,36.7823954194482,37.2440241179011,86617.4809625216,0.0,1.0
2021-09-21,41.4627,41.86,41.39,41.64,61848,37.1657713307653,37.5218977033777,37.1006054931391,37.3246970943298,68998.5698608988,0.0,1.0
2021-09-22,41.84,42.03,41.655,41.72,24439,37.5039703752824,37.6742799921874,37.3381425904013,37.3964064067109,27264.520256605,0.0,1.0
2021-09-23,42.3,42.46,42.02,42.02,23190,37.9162989214734,38.0597175462354,37.6653163281397,37.6653163281397,25871.1168521899,0.0,1.0
2021-09-24,42.32,42.39,42.16,42.16,15321,37.9342262495686,37.996971897902,37.7908076248066,37.7908076248066,17092.3407198103,0.0,1.0
2021-09-27,42.4,42.59,42.39,42.39,22236,38.0059355619497,38.1762451788546,37.996971897902,37.996971897902,24806.8199364077,0.0,1.0
2021-09-28,41.84,42.275,41.84,42.22,34302,37.5039703752824,37.8938897613543,37.5039703752824,37.8445896090923,38267.8331290996,0.0,1.0
2021-09-29,41.96,42.17,41.7693,41.95,27697,37.611534343854,37.7997712888542,37.4405972704657,37.6025706798063,30899.1946293706,0.0,1.0
2021-09-30,41.38,42.15,41.37,42.15,32563,37.0916418290914,37.7818439607589,37.0826781650438,37.7818439607589,36327.7782689893,0.0,1.0
2021-10-01,41.88,42.09,41.2601,41.57,42144,37.5398250314729,37.7280619764731,36.9841674971604,37.2619514459964,47016.4876506551,0.0,1.0
2021-10-04,41.63,41.9484,41.5045,41.8,19675,37.3157334302822,37.6011364935587,37.2032394464844,37.4681157190919,21949.7293689882,0.0,1.0
2021-10-05,41.87,42.102,41.63,41.76,58287,37.5308613674253,37.7388183733303,37.3157334302822,37.4322610629014,65025.8640777746,0.0,1.0
2021-10-06,41.96,42.01,41.39,41.55,32800,37.611534343854,37.6563526640921,37.1006054931391,37.2440241179011,36592.1790751112,0.0,1.0
2021-10-07,42.37,42.582,42.26,42.26,20600,37.9790445698068,38.1690742476165,37.8804442652828,37.8804442652828,22981.673443515,0.0,1.0
2021-10-08,42.32,42.43,42.27,42.41,39905,37.9342262495686,38.0328265540926,37.8894079293305,38.0148992259973,44518.6251826925,0.0,1.0
2021-10-11,42.07,42.51,42.0537,42.3,45032,37.7101346483779,38.1045358664736,37.6955238759802,37.9162989214734,50238.38439361,0.0,1.0
2021-10-12,41.83,42.14,41.785,42.14,18494,37.4950067112348,37.7728802967113,37.4546702230204,37.7728802967113,20632.187799241,0.0,1.0
2021-10-13,41.8973,41.986,41.55,41.87,42305,37.5553321702753,37.6348398703778,37.2440241179011,37.5308613674253,47196.1017003836,0.0,1.0
2021-10-14,42.55,42.589,42.23,42.26,30342,38.1403905226641,38.1753488124499,37.85355327314,37.8804442652828,33849.9968749093,0.0,1.0
2021-10-15,42.8601,42.94,42.775,42.79,38441,38.4183537447811,38.4899734205217,38.3420729637358,38.3555184598072,42885.3645069009,0.0,1.0
2021-10-18,42.84,42.939,42.584,42.64,47341,38.4003367800454,38.4890770541169,38.1708669804261,38.2210634990928,52814.3399266719,0.0,1.0
2021-10-19,43.17,43.198,42.965,43.01,21763,38.6961376936171,38.7212359529505,38.5123825806407,38.5527190688551,24279.1339393795,0.0,1.0
2021-10-20,43.45,43.52,43.2,43.23,34071,38.9471202869508,39.0098659352842,38.72302868576,38.7499196779029,38010.1260142718,0.0,1.0
2021-10-21,43.4704,43.5,43.293,43.46,40648,38.9654061616079,38.9919386071889,38.806390761403,38.9560839509984,45347.527287961,0.0,1.0
2021-10-22,43.45,43.57,43.3341,43.45,25800,38.9471202869508,39.0546842555223,38.8432314206388,38.9471202869508,28782.8725651789,0.0,1.0
2021-10-25,43.51,43.595,43.43,43.53,29276,39.0009022712366,39.0770934156414,38.9291929588555,39.0188295993318,32660.7510549681,0.0,1.0
2021-10-26,43.58,43.6899,43.54,43.6,35199,39.06364791957,39.1621585874534,39.0277932633794,39.0815752476652,39268.5399775865,0.0,1.0
2021-10-27,43.14,43.54,43.14,43.54,39831,38.6692467014743,39.0277932633794,38.6692467014743,39.0277932633794,44436.0696567303,0.0,1.0
2021-10-28,43.4924,43.5,43.24,43.24,25853,38.9851262225127,38.9919386071889,38.7588833419506,38.7588833419506,28842.0001716113,0.0,1.0
2021-10-29,43.4525,43.5,43.312,43.33,28386,38.9493612029627,38.9919386071889,38.8234217230935,38.8395563183792,31667.8535129911,0.0,1.0
2021-11-01,43.63,43.639,43.45,43.55,37256,39.1084662398081,39.116533537451,38.9471202869508,39.0367569274271,41563.360476291,0.0,1.0
2021-11-02,43.72,43.8002,43.44,43.65,128662,39.1891392162368,39.2610278018988,38.9381566229031,39.1263935679034,143537.284882987,0.0,1.0
2021-11-03,43.97,44.0,43.585,43.66,37075,39.4132308174275,39.4401218095704,39.0681297515938,39.135357231951,41361.4341222485,0.0,1.0
2021-11-04,43.88,44.04,43.72,44.04,35749,39.3325578409989,39.4759764657609,39.1891392162368,39.4759764657609,39882.1283462241,0.0,1.0
2021-11-05,44.24,44.3359,44.0,44.13,33954,39.6552497467135,39.7412112849303,39.4401218095704,39.5566494421896,37879.5990340344,0.0,1.0
2021-11-08,44.235,44.335,44.12,44.31,28439,39.6507679146897,39.740404555166,39.547685778142,39.7179953950469,31726.9811194234,0.0,1.0
2021-11-09,44.14,44.23,44.02,44.23,23683,39.5656131062372,39.6462860826659,39.4580491376657,39.6462860826659,26421.1151535323,0.0,1.0
2021-11-10,44.07,44.27,44.01,44.11,45308,39.5028674579038,39.6821407388564,39.449085473618,39.5387221140943,50546.2941931445,0.0,1.0
2021-11-11,44.06,44.15,44.035,44.14,27504,39.4939037938562,39.5745767702848,39.4714946337371,39.5656131062372,30683.8808927396,0.0,1.0
2021-11-12,44.26,44.33,44.031,44.23,35925,39.6731770748088,39.7359227231422,39.4679091681181,39.6462860826659,40078.4766241881,0.0,1.0
2021-11-15,44.23,44.4,44.1682,44.4,39787,39.6462860826659,39.7986683714756,39.5908906388515,39.7986683714756,44386.9825872393,0.0,1.0
2021-11-16,44.31,44.47,44.245,44.29,30882,39.7179953950469,39.861414019809,39.6597315787373,39.7000680669517,34452.4290913898,0.0,1.0
2021-11-17,44.14,44.25,44.088,44.25,38499,39.5656131062372,39.6642134107611,39.5190020531896,39.6642134107611,42950.0701894118,0.0,1.0
2021-11-18,44.0,44.14,43.81,44.14,53999,39.4401218095704,39.5656131062372,39.2698121926654,39.5656131062372,60242.1060328333,0.0,1.0
2021-11-19,43.78,44.059,43.73,43.97,69831,39.2429212005226,39.4930074274514,39.1981028802844,39.4132308174275,77904.5261278686,0.0,1.0
2021-11-22,43.9,44.29,43.88,43.92,65196,39.3504851690941,39.7000680669517,39.3325578409989,39.3684124971894,72733.6496030778,0.0,1.0
2021-11-23,44.2,44.239,43.91,43.97,63599,39.619395090523,39.6543533803088,39.3594488331417,39.4132308174275,70952.0121035975,0.0,1.0
2021-11-24,44.22,44.2799,44.06,44.13,54821,39.6373224186183,39.6910147662636,39.4939037938562,39.5566494421896,61159.1417401424,0.0,1.0
2021-11-26,43.36,43.52,43.151,43.43,42949,38.8664473105221,39.0098659352842,38.6791067319267,38.9291929588555,47914.5578992973,0.0,1.0
2021-11-29,43.52,43.75,43.37,43.75,41353,39.0098659352842,39.2160302083797,38.8754109745697,39.2160302083797,46134.0360150327,0.0,1.0
2021-11-30,42.84,43.3384,42.8254,43.31,87739,38.4003367800454,38.8470857961792,38.3872498305358,38.821628990284,97882.9634107067,0.0,1.0
2021-12-01,42.59,43.7457,42.59,43.34,58637,38.1762451788546,39.2121758328392,38.1762451788546,38.8485199824269,65416.3294032713,0.0,1.0
2021-12-02,43.24,43.4694,42.6,42.6,65777,38.7588833419506,38.9645097952032,38.1852088429023,38.1852088429023,73381.8220434021,0.0,1.0
2021-12-03,43.21,43.5089,42.9,43.49,47454,38.7319923498077,38.9999162681913,38.4541187643311,38.9829749431413,52940.4044460465,0.0,1.0
2021-12-06,43.73,43.93,43.4719,43.56,46895,39.1981028802844,39.377376161237,38.9667507112151,39.0457205914747,52316.7755404677,0.0,1.0
2021-12-07,44.34,44.39,44.1,44.19,62784,39.7448863871898,39.789704707428,39.5297584500467,39.6104314264754,70042.7857027983,0.0,1.0
2021-12-08,44.35,44.429,44.1797,44.4,125595,39.7538500512374,39.8246629972137,39.6011988525063,39.7986683714756,140115.693016421,0.0,1.0
2021-12-09,44.25,44.42,44.2181,44.23,45902,39.6642134107611,39.8165956995709,39.6356193224492,39.6462860826659,51208.9696312731,0.0,1.0
2021-12-10,44.73,44.73,44.37,44.47,131163,40.0944692850474,40.0944692850474,39.7717773793327,39.861414019809,146327.438537464,0.0,1.0
2021-12-13,44.38,44.73,44.3522,44.73,60739,39.7807410433803,40.0944692850474,39.7558220573279,40.0944692850474,67761.3525866824,0.0,1.0
2021-12-14,44.19,44.46,44.085,44.23,48445,39.6104314264754,39.8524503557614,39.5163129539753,39.6462860826659,54045.9791248098,0.0,1.0
2021-12-15,44.76,44.79,44.1,44.24,68092,40.1213602771903,40.1482512693332,39.5297584500467,39.6552497467135,75964.4712677583,0.0,1.0
2021-12-16,44.77,45.08,44.62,44.99,92389,40.1303239412379,40.4081975267144,39.9958689805234,40.3275245502857,103070.574163733,0.0,1.0
2021-12-17,44.01,44.399,43.905,44.29,56340,39.6301514873802,39.9804384432672,39.5356010237088,39.8822860571703,62566.5889970059,0.202,1.0
2021-12-20,43.59,43.65,43.265,43.53,76977,39.2519496326949,39.3059784690785,38.959293435617,39.1979207963113,85484.3507494236,0.0,1.0
2021-12-21,44.23,44.23,43.83,43.97,150415,39.8282572207867,39.8282572207867,39.4680649782293,39.5941322631244,167038.577990498,0.0,1.0
2021-12-22,44.57,44.57,44.11,44.25,38970,40.1344206269605,40.1344206269605,39.7201995480195,39.8462668329146,43276.8898333924,0.0,1.0
2021-12-23,44.78,44.9,44.67,44.67,51988,40.3235215543032,40.4315792270704,40.2244686875999,40.2244686875999,57733.6142842802,0.0,1.0
2021-12-27,45.34,45.34,44.88,44.9,44591,40.8277906938836,40.8277906938836,40.4135696149425,40.4315792270704,49519.1119979676,0.0,1.0
2021-12-28,45.34,45.4582,45.26,45.35,45016,40.8277906938836,40.9342275015593,40.7557522453721,40.8367954999475,49991.0821847572,0.0,1.0
2021-12-29,45.45,45.54,45.29,45.29,54902,40.9268435605869,41.0078868151623,40.7827666635639,40.7827666635639,60969.6639885272,0.0,1.0
2021-12-30,45.41,45.65,45.39,45.57,59586,40.8908243363311,41.1069396818656,40.8728147242033,41.0349012333541,66171.3307059922,0.0,1.0
2021-12-31,45.37,45.54,45.3179,45.44,69362,40.8548051120754,41.0078868151623,40.8078900724823,40.9178387545229,77027.7555202401,0.0,1.0
2022-01-03,45.64,45.64,45.3065,45.49,75527,41.0979348758016,41.0979348758016,40.7976245935694,40.9628627848426,83874.0995239062,0.0,1.0
2022-01-04,45.88,46.035,45.8,45.82,84631,41.3140502213361,41.4536247153271,41.2420117728246,41.2600213849525,93984.2561839832,0.0,1.0
2022-01-05,45.43,46.15,45.43,46.01,85228,40.908833948459,41.5571799850624,40.908833948459,41.4311127001673,94647.2354816618,0.0,1.0
2022-01-06,45.49,45.6,45.3,45.51,124180,40.9628627848426,41.0619156515459,40.7917714696278,40.9808723969705,137904.135989496,0.0,1.0
2022-01-07,45.52,45.61,45.35,45.46,85955,40.9898772030344,41.0709204576098,40.8367954999475,40.9358483666508,95454.5821305938,0.0,1.0
2022-01-10,45.41,45.44,44.86,45.31,83733,40.8908243363311,40.9178387545229,40.3955600028147,40.8007762756918,92987.0109422489,0.0,1.0
2022-01-11,45.63,45.64,45.17,45.46,107833,41.0889300697377,41.0979348758016,40.6747089907967,40.9358483666508,119750.496828437,0.0,1.0
2022-01-12,45.74,45.92,45.6052,45.82,92914,41.187982936441,41.3500694455918,41.0665981506991,41.2600213849525,103182.677494991,0.0,1.0
2022-01-13,45.53,46.0,45.45,45.93,100055,40.9988820090984,41.4221078941033,40.9268435605869,41.3590742516558,111112.887151144,0.0,1.0
2022-01-14,45.51,45.54,45.18,45.29,102772,40.9808723969705,41.0078868151623,40.6837137968606,40.7827666635639,114130.164792338,0.0,1.0
2022-01-18,44.97,45.25,44.85,45.25,110641,40.494612869518,40.7467474393082,40.3865551967507,40.7467474393082,122868.831615508,0.0,1.0
2022-01-19,44.49,45.15,44.44,45.06,174722,40.0623821784491,40.6566993786688,40.0173581481294,40.5756561240934,194031.941120605,0.0,1.0
2022-01-20,44.0,44.9399,43.93,44.63,87792,39.6211466813162,40.4675084032655,39.5581130388687,40.1884494633442,97494.6038556115,0.0,1.0
2022-01-21,43.43,44.2647,43.43,43.92,135945,39.1078727356719,39.8595038978286,39.1078727356719,39.5491082328047,150969.381277919,0.0,1.0
2022-01-24,43.59,43.6182,42.14,43.04,144113,39.2519496326949,39.2773431857952,37.9462527534242,38.7566852991784,160040.093008973,0.0,1.0
2022-01-25,43.44,43.79,42.58,43.1,82753,39.1168775417358,39.4320457539736,38.3424642202374,38.810714135562,91898.7032174164,0.0,1.0
2022-01-26,43.42,44.1701,43.065,43.98,107910,39.098867929608,39.7743184324638,38.7791973143382,39.6031370691883,119836.006721102,0.0,1.0
2022-01-27,43.285,44.0478,43.1358,43.78,84758,38.9773030477448,39.6641896543018,38.8429513412709,39.4230409479096,94125.2919809769,0.0,1.0
2022-01-28,44.19,44.24,43.048,43.36,52159,39.792237996531,39.8372620268507,38.7638891440296,39.0448390932243,57923.5128770826,0.0,1.0
2022-01-31,44.61,44.6475,43.9,44.04,74274,40.1704398512163,40.204207873956,39.5310986206769,39.657165905572,82482.6203614416,0.0,1.0
2022-02-01,44.91,44.955,44.5212,44.7,60896,40.4405840331343,40.4811056604221,40.0904771733685,40.2514831057917,67626.1093993909,0.0,1.0
2022-02-02,45.32,45.3799,44.84,44.92,192163,40.8097810817557,40.8637198700787,40.3775503906868,40.4495888391983,213400.487068365,0.0,1.0
2022-02-03,44.71,45.2451,44.685,45.05,75030,40.2604879118556,40.7423350843368,40.2379758966958,40.5666513180294,83322.172034884,0.0,1.0
2022-02-04,44.67,44.9499,44.3,44.59,45388,40.2244686875999,40.4765132093295,39.8912908632343,40.1524302390884,50404.194912959,0.0,1.0
2022-02-07,44.56,44.8711,44.48,44.73,82014,40.1254158208966,40.4055553375456,40.0533773723851,40.2784975239835,91078.0303514457,0.0,1.0
2022-02-08,44.89,44.98,44.531,44.59,39346,40.4225744210065,40.5036176755819,40.0993018833112,40.1524302390884,43694.4446339403,0.0,1.0
2022-02-09,45.41,45.45,45.22,45.25,75439,40.8908243363311,40.9268435605869,40.7197330211163,40.7467474393082,83776.3739322886,0.0,1.0
2022-02-10,44.63,45.4,44.5,44.98,65650,40.1884494633442,40.8818195302672,40.071386984513,40.5036176755819,72905.5123829151,0.0,1.0
2022-02-11,44.18,44.94,44.01,44.7,108814,39.7832331904671,40.4675984513262,39.6301514873802,40.2514831057917,120839.915071356,0.0,1.0
2022-02-14,43.9,44.15,43.5856,44.08,78809,39.5310986206769,39.7562187722753,39.2479875180267,39.6931851298277,87518.8198840085,0.0,1.0
2022-02-15,44.56,44.56,44.25,44.3,140234,40.1254158208966,40.1254158208966,39.8462668329146,39.8912908632343,155732.393351192,0.0,1.0
2022-02-16,44.51,44.64,44.185,44.37,41069,40.0803917905769,40.1974542694081,39.787735593499,39.9543245056818,45607.8672970898,0.0,1.0
2022-02-17,43.84,44.28,43.75,44.28,73869,39.4770697842933,39.8732812511064,39.3960265297178,39.8732812511064,82032.8605363832,0.0,1.0
2022-02-18,43.59,43.9,43.44,43.69,84919,39.2519496326949,39.5310986206769,39.1168775417358,39.3419976933342,94304.0853929135,0.0,1.0
2022-02-22,43.06,43.6386,42.85,43.55,85947,38.7746949113063,39.2957129901656,38.5855939839636,39.2159304084391,95445.6979859012,0.0,1.0
2022-02-23,42.57,43.44,42.5238,43.37,102935,38.3334594141734,39.1168775417358,38.2918572101581,39.0538438992883,114311.179240448,0.0,1.0
2022-02-24,42.61,42.6886,41.4479,41.61,121293,38.3694786384292,38.4402564140917,37.3230301257392,37.4689980320356,134698.070273586,0.0,1.0
2022-02-25,43.62,43.68,42.78,42.87,89613,39.2789640508867,39.3329928872703,38.5225603415161,38.6036035960915,99516.8572912441,0.0,1.0
2022-02-28,43.37,43.565,42.94,43.13,62671,39.0538438992883,39.229437617535,38.6666372385391,38.8377285537538,69597.2790030415,0.0,1.0
2022-03-01,42.89,43.515,42.66,43.36,50862,38.6216132082194,39.1844135872153,38.4145026687489,39.0448390932243,56483.1709188093,0.0,1.0
2022-03-02,43.73,43.909,43.04,43.14,50104,39.37801691759,39.5392029461344,38.7566852991784,38.8467333598178,55641.3982091939,0.0,1.0
2022-03-03,43.64,44.0607,43.4466,43.99,49958,39.2969736630145,39.6758058541243,39.122820713738,39.6121418752523,55479.2625685557,0.0,1.0
2022-03-04,43.35,43.44,43.0,43.26,56850,39.0358342871604,39.1168775417358,38.7206660749227,38.954791032585,63132.9532211536,0.0,1.0
2022-03-07,42.36,43.33,42.31,43.33,67758,38.1443584868308,39.0178246750325,38.0993344565111,39.0178246750325,75246.4845093918,0.0,1.0
2022-03-08,42.13,43.0546,42.08,42.35,58090,37.9372479473603,38.7698323160318,37.8922239170406,38.1353536807669,64509.9956484927,0.0,1.0
2022-03-09,42.95,43.17,42.83,42.93,53153,38.675642044603,38.8737477780096,38.5675843718358,38.6576324324751,59027.3678551271,0.0,1.0
2022-03-10,42.66,42.77,42.2843,42.36,57870,38.4145026687489,38.5135555354522,38.0761921049268,38.1443584868308,64265.6816694486,0.0,1.0
2022-03-11,42.26,43.02,42.26,42.98,51508,38.0543104261914,38.7386756870505,38.0543104261914,38.7026564627948,57200.5656027296,0.0,1.0
2022-03-14,42.17,42.78,42.11,42.44,41159,37.973267171616,38.5225603415161,37.9192383352324,38.2163969353423,45707.8139248806,0.0,1.0
2022-03-15,42.88,42.9,42.28,42.36,46046,38.6126084021554,38.6306180142833,38.0723200383193,38.1443584868308,51134.915813918,0.0,1.0
2022-03-16,43.555,43.58,42.74,43.28,71736,39.2204328114711,39.2429448266309,38.4865411172604,38.9728006447129,79664.1254577427,0.0,1.0
2022-03-17,43.96,43.975,43.3901,43.46,58943,39.5851274570605,39.5986346661564,39.0719435594768,39.1348871538637,65457.2675763316,0.0,1.0
2022-03-18,43.99,44.02,43.4893,43.55,39380,39.8831865377767,39.9103858011578,39.4292308319467,39.4842640081877,43434.9998177595,0.301,1.0
2022-03-21,43.94,44.27,43.72,44.04,40294,39.8378544321416,40.1370463293334,39.6383931673471,39.9285186434119,44443.1153544134,0.0,1.0
2022-03-22,44.29,44.4198,44.1679,44.18,65998,40.1551791715874,40.2728613178162,40.0444781696265,40.0554485391902,72793.8831379506,0.0,1.0
2022-03-23,43.89,44.24,43.87,44.16,86056,39.7925223265065,40.1098470659523,39.7743894842525,40.0373156969361,94917.2763920038,0.0,1.0
2022-03-24,44.39,44.4,44.01,44.11,124893,40.2458433828577,40.2549098039847,39.9013193800308,39.991983591301,137753.362931423,0.0,1.0
2022-03-25,44.71,44.73,44.43,44.49,49496,40.5359688589224,40.5541017011765,40.2821090673658,40.3365075941279,54592.6549258462,0.0,1.0
2022-03-28,44.81,44.83,44.39,44.65,84528,40.6266330701927,40.6447659124467,40.2458433828577,40.4815703321603,93231.9366326961,0.0,1.0
2022-03-29,45.36,45.41,45.0,45.19,81232,41.125286232179,41.1706183378141,40.7988950716061,40.9711570730196,89596.5440628805,0.0,1.0
2022-03-30,45.11,45.35,45.0,45.35,44335,40.8986257040034,41.1162198110519,40.7988950716061,41.1162198110519,48900.2213539961,0.0,1.0
2022-03-31,44.52,45.1,44.46,45.1,162623,40.363706857509,40.8895592828764,40.3093083307469,40.8895592828764,179368.460522181,0.0,1.0
2022-04-01,44.55,44.71,44.17,44.71,92838,40.3909061208901,40.5359688589224,40.0463821180632,40.5359688589224,102397.626030502,0.0,1.0
2022-04-04,44.76,44.78,44.368,44.58,54192,40.5813009645576,40.5994338068116,40.2258972563782,40.4181053842711,59772.2069609959,0.0,1.0
2022-04-05,44.3,44.905,44.2242,44.7,55671,40.1642455927145,40.7127640708994,40.0955221205716,40.5269024377954,61403.5011390169,0.0,1.0
2022-04-06,44.15,44.31,43.89,44.06,41985,40.0282492758091,40.1733120138415,39.7925223265065,39.9466514856659,46308.2393943279,0.0,1.0
2022-04-07,44.24,44.42,43.8,44.05,49352,40.1098470659523,40.2730426462388,39.7109245363633,39.9375850645389,54433.8270951261,0.0,1.0
2022-04-08,44.3,44.56,44.11,44.29,51895,40.1642455927145,40.3999725420171,39.991983591301,40.1551791715874,57238.6824668011,0.0,1.0
2022-04-11,43.79,44.26,43.75,44.26,102809,39.7018581152363,40.1279799082064,39.6655924307282,40.1279799082064,113395.350336822,0.0,1.0
2022-04-12,43.66,44.2891,43.56,44.06,58917,39.583994640585,40.154363193686,39.4933304293147,39.9466514856659,64983.745156499,0.0,1.0
2022-04-13,43.98,44.02,43.6,43.65,60896,39.8741201166497,39.9103858011578,39.5295961138228,39.5749282194579,67166.5248578538,0.0,1.0
2022-04-14,43.68,44.12,43.68,44.02,69127,39.602127482839,40.001050012428,39.602127482839,39.9103858011578,76245.0795429726,0.0,1.0
2022-04-18,43.6,43.81,43.45,43.65,106778,39.5295961138228,39.7199909574903,39.3935997969175,39.5749282194579,117773.042421044,0.0,1.0
2022-04-19,44.22,44.29,43.66,43.66,80963,40.0917142236983,40.1551791715874,39.583994640585,39.583994640585,89299.8448513271,0.0,1.0
2022-04-20,44.52,44.7,44.42,44.45,107536,40.363706857509,40.5269024377954,40.2730426462388,40.3002419096198,118609.094474418,0.0,1.0
2022-04-21,44.11,44.9599,44.06,44.9,69399,39.991983591301,40.7625387228868,39.9466514856659,40.7082308603359,76545.0876676661,0.0,1.0
2022-04-22,43.03,44.04,42.96,44.04,138280,39.0128101095825,39.9285186434119,38.9493451616933,39.9285186434119,152518.836333158,0.0,1.0
2022-04-25,43.13,43.17,42.2101,42.84,117561,39.1034743208527,39.1397400053608,38.2694542413778,38.840548108169,129666.379217258,0.0,1.0
2022-04-26,42.18,42.9675,42.11,42.88,78849,38.2421643137855,38.9561449775386,38.1786993658963,38.8768137926771,86968.1640586723,0.0,1.0
2022-04-27,42.2,42.6969,42.12,42.31,119782,38.2602971560395,38.7108076218413,38.1877657870233,38.3600277884368,132116.077911906,0.0,1.0
2022-04-28,43.05,43.15,42.24,42.65,74624,39.0309429518365,39.1216071631068,38.2965628405476,38.6682861067556,82308.1113865029,0.0,1.0
2022-04-29,41.69,42.85,41.61,42.83,121718,37.7979096785613,38.8496145292961,37.7253783095451,38.831481687042,134251.429858254,0.0,1.0
2022-05-02,42.0,42.1,41.19,41.81,114005,38.078968733499,38.1696329447693,37.3445886222101,37.9067067320856,125744.214175309,0.0,1.0
2022-05-03,42.12,42.4195,41.87,42.1,70161,38.1877657870233,38.4593050997777,37.9611052588477,38.1696329447693,77385.5516052266,0.0,1.0
2022-05-04,43.3,43.37,42.08,42.3,233159,39.2576034800121,39.3210684279013,38.1515001025152,38.3509613673098,257167.626269908,0.0,1.0
2022-05-05,42.04,43.0,41.75,43.0,108059,38.1152344180071,38.9856108462014,37.8523082053235,38.9856108462014,119185.948331825,0.0,1.0
2022-05-06,41.78,42.0,41.37,41.76,76807,37.8795074687045,38.078968733499,37.5077842024966,37.8613746264505,84715.8971813777,0.0,1.0
2022-05-09,41.01,41.38,40.84,41.37,78874,37.1813930419237,37.5168506236236,37.0272638827643,37.5077842024966,86995.7383348391,0.0,1.0
2022-05-10,40.85,41.54,40.57,41.54,81046,37.0363303038913,37.661913361656,36.7824705123347,37.661913361656,89391.3914482006,0.0,1.0
2022-05-11,40.36,41.3503,40.34,40.76,63769,36.5920756686672,37.4899233528763,36.5739428264131,36.9547325137481,70335.360674929,0.0,1.0
2022-05-12,40.47,40.64,39.835,40.16,68029,36.6918063010644,36.8459354602238,36.1160885594984,36.4107472461267,75034.0173337319,0.0,1.0
2022-05-13,41.14,41.2,40.73,40.83,46986,37.299256516575,37.3536550433372,36.927533250367,37.0181974616373,51824.1975987112,0.0,1.0
2022-05-16,41.18,41.4995,40.86,41.05,65042,37.3355222010831,37.6251943560915,37.0453967250184,37.2176587264318,71739.4428173365,0.0,1.0
2022-05-17,42.01,42.03,41.5864,41.81,62638,38.0880351546261,38.1061679968801,37.7039815556854,37.9067067320856,69087.9004211482,0.0,1.0
2022-05-18,40.58,41.51,40.43,41.5,111453,36.7915369334617,37.6347140982749,36.6555406165563,37.6256476771479,122929.432064214,0.0,1.0
2022-05-19,40.12,40.49,39.99,40.13,69872,36.3744815616186,36.7099391433185,36.2566180869673,36.3835479827456,77066.7929727397,0.0,1.0
2022-05-20,40.23,40.5,39.434,40.46,77076,36.4742121940159,36.7190055644455,35.7525250723048,36.6827398799374,85012.5963929311,0.0,1.0
2022-05-23,40.91,41.0454,40.5125,40.56,28086,37.0907288306535,37.2134881727134,36.7303385908543,36.7734040912077,30978.0448166986,0.0,1.0
2022-05-24,40.91,41.0084,40.22,40.71,34935,37.0907288306535,37.1799424145434,36.4651457728888,36.909400408113,38532.2935153232,0.0,1.0
2022-05-25,41.27,41.44,40.76,40.76,90357,37.4171199912263,37.5712491503857,36.9547325137481,36.9547325137481,99661.1548637201,0.0,1.0
2022-05-26,41.86,42.0,41.35,41.35,57888,37.9520388377207,38.078968733499,37.4896513602425,37.4896513602425,63848.7879494785,0.0,1.0
2022-05-27,42.55,42.55,42.0202,42.04,68147,38.5776218954853,38.5776218954853,38.0972829041756,38.1152344180071,75164.1679172387,0.0,1.0
2022-05-31,42.34,42.55,42.03,42.36,34282,38.3872270518179,38.5776218954853,38.1061679968801,38.4053598940719,37812.0534218494,0.0,1.0
2022-06-01,42.03,42.57,41.735,42.49,55724,38.1061679968801,38.5957547377394,37.8387085736329,38.5232233687232,61461.9586044904,0.0,1.0
2022-06-02,42.46,42.48,41.7768,41.96,40207,38.4960241053421,38.5141569475962,37.8766062139439,38.042703048991,44347.1568733534,0.0,1.0
2022-06-03,42.02,42.28,41.98,42.09,53258,38.0971015757531,38.3328285250557,38.060835891245,38.1605665236423,58742.0320034087,0.0,1.0
2022-06-06,42.04,42.42,41.943,42.42,32499,38.1152344180071,38.459758420834,38.027290133075,38.459758420834,35845.4560456416,0.0,1.0
2022-06-07,42.39,42.4225,41.69,41.69,30003,38.432559157453,38.4620250261158,37.7979096785613,37.7979096785613,33092.4403131599,0.0,1.0
2022-06-08,41.93,42.2687,41.85,42.25,28310,38.0155037856099,38.3225834691822,37.9429724165937,38.3056292616746,31225.1103311521,0.0,1.0
2022-06-09,41.06,41.9025,41.045,41.71,25887,37.2267251475588,37.9905711275106,37.2131255158683,37.8160425208154,28552.6114850772,0.0,1.0
2022-06-10,40.08,40.51,40.043,40.51,33359,36.3382158771105,36.7280719855725,36.3046701189405,36.7280719855725,36794.0111457755,0.0,1.0
2022-06-13,38.76,39.24,38.56,39.16,73148,35.1414482883434,35.5766365024405,34.9601198658029,35.5041051334243,80680.1261216219,0.0,1.0
2022-06-14,38.57,39.0,38.2903,38.94,75846,34.96918628693,35.359042395392,34.7155984880071,35.3046438686298,83655.9420055303,0.0,1.0
2022-06-15,38.94,39.34,38.46,38.88,190406,35.3046438686298,35.6673007137108,34.8694556545327,35.2502453418677,210012.30511174,0.0,1.0
2022-06-16,37.85,38.1156,37.66,38.09,101087,34.3164039657843,34.557208110918,34.1441419643708,34.5339980728328,111496.03419446,0.0,1.0
2022-06-17,37.57,37.84,37.28,37.61,96302,34.3454165133907,34.5922427699416,34.0803068304287,34.3819833662131,105343.492881776,0.312,1.0
2022-06-21,38.36,38.475,38.07,38.07,97871,35.0676118566321,35.1727415584964,34.8025021736701,34.8025021736701,107059.8013731,0.0,1.0
2022-06-22,38.26,38.6,37.88,37.88,72114,34.9761947245762,35.2870129735662,34.6288096227639,34.6288096227639,78884.5573890094,0.0,1.0
2022-06-23,38.55,38.555,38.07,38.43,35224,35.2413044075383,35.2458752641411,34.8025021736701,35.1316038490712,38531.0709358857,0.0,1.0
2022-06-24,39.55,39.6,38.81,38.81,58161,36.155475728097,36.2011842941249,35.4789889508835,35.4789889508835,63621.5539604261,0.0,1.0
2022-06-27,39.55,39.771,39.43,39.72,32669,36.155475728097,36.3575075899405,36.0457751696299,36.310884852592,35736.189995584,0.0,1.0
2022-06-28,38.99,40.0,38.98,39.77,48326,35.6435397885841,36.5668528223484,35.6343980753785,36.3565934186199,52863.1766422784,0.0,1.0
2022-06-29,38.9375,39.07,38.8,39.0,25967,35.5955457942548,35.7166734942288,35.4698472376779,35.6526815017897,28404.9602257593,0.0,1.0
2022-06-30,38.63,38.88,38.26,38.48,47011,35.314438113183,35.5429809433226,34.9761947245762,35.1773124150992,51424.7154146867,0.0,1.0
2022-07-01,39.01,39.03,38.36,38.57,39125,35.6618232149953,35.6801066414065,35.0676118566321,35.2595878339494,42798.3235965969,0.0,1.0
2022-07-05,38.89,38.93,38.17,38.52,56151,35.5521226565282,35.5886895093506,34.893919305726,35.2138792679215,61422.8413615978,0.0,1.0
2022-07-06,38.96,39.15,38.6542,38.98,47047,35.6161146489673,35.7898071998735,35.3365610591405,35.6343980753785,51464.09534183,0.0,1.0
2022-07-07,39.41,39.4855,39.16,39.16,42841,36.0274917432188,36.0965116779209,35.7989489130791,35.7989489130791,46863.2071872666,0.0,1.0
2022-07-08,39.39,39.545,39.18,39.32,44092,36.0092083168076,36.1509048714942,35.8172323394903,35.9452163243685,48231.6596554927,0.0,1.0
2022-07-11,39.06,39.29,39.01,39.15,37716,35.7075317810232,35.9177911847517,35.6618232149953,35.7898071998735,41257.0370036869,0.0,1.0
2022-07-12,38.84,39.2799,38.74,38.97,27642,35.5064140905003,35.9085580544141,35.4149969584444,35.6252563621729,30237.2207247829,0.0,1.0
2022-07-13,38.76,38.9034,38.36,38.45,50955,35.4332803848556,35.5643725522237,35.0676118566321,35.1498872754824,55739.0052105967,0.0,1.0
2022-07-14,38.6,38.6519,38.0105,38.23,66640,35.2870129735662,35.3344584651032,34.7481089800968,34.9487695849595,72896.6206895136,0.0,1.0
2022-07-15,39.28,39.33,38.905,39.02,50342,35.9086494715461,35.9543580375741,35.5658352263366,35.6709649282009,55068.4525622973,0.0,1.0
2022-07-18,39.0,39.62,38.92,39.62,80004,35.6526815017897,36.2194677205361,35.579547796145,36.2194677205361,87515.3247545595,0.0,1.0
2022-07-19,39.86,39.92,39.35,39.36,78583,36.4388688374702,36.4937191167037,35.9726414639852,35.9817831771908,85960.9115192683,0.0,1.0
2022-07-20,39.96,40.1242,39.74,39.9,39869,36.5302859695261,36.6803929003618,36.3291682790031,36.4754356902925,43612.1754242229,0.0,1.0
2022-07-21,40.13,40.14,39.62,39.91,38811,36.685695094021,36.6948368072266,36.2194677205361,36.4845774034981,42454.8431209591,0.0,1.0
2022-07-22,40.05,40.33,39.797,40.23,29075,36.6125613883763,36.8685293581328,36.381276044275,36.7771122260769,31804.7606024551,0.0,1.0
2022-07-25,40.11,40.2,39.97,40.14,44794,36.6674116676099,36.7496870864601,36.5394276827316,36.6948368072266,48999.5682347849,0.0,1.0
2022-07-26,39.82,39.9966,39.7816,39.99,24546,36.4023019846478,36.5637446398585,36.3671978059384,36.5577111091428,26850.5469904682,0.0,1.0
2022-07-27,40.52,40.62,39.99,39.99,27807,37.0422219090389,37.1336390410948,36.5577111091428,36.5577111091428,30417.7120575226,0.0,1.0
2022-07-28,40.84,40.9199,40.2144,40.47,49995,37.3347567316177,37.4077990201304,36.7628511534762,36.996513343011,54688.8738201115,0.0,1.0
2022-07-29,41.1,41.1434,40.7666,40.86,32397,37.572441274963,37.6121163102752,37.2676565566887,37.3530401580289,35438.6527682799,0.0,1.0
2022-08-01,41.05,41.1863,40.79,40.79,32673,37.526732708935,37.6513342599272,37.2890481655898,37.2890481655898,35740.5655430444,0.0,1.0
2022-08-02,40.61,41.06,40.58,40.89,40655,37.1244973278892,37.5358744221406,37.0970721882724,37.3804652976457,44471.9705001827,0.0,1.0
2022-08-03,41.15,41.27,40.79,40.8,34255,37.6181498409909,37.727850399458,37.2890481655898,37.2981898787954,37471.0945636148,0.0,1.0
2022-08-04,41.085,41.16,41.01,41.12,33598,37.5587287051546,37.6272915541965,37.4901658561127,37.5907247013742,36752.4108932515,0.0,1.0
2022-08-05,41.06,41.07,40.75,40.75,41343,37.5358744221406,37.5450161353462,37.2524813127674,37.2524813127674,45224.5646633638,0.0,1.0
2022-08-08,41.08,41.415,40.99,41.21,53783,37.5541578485518,37.860405240939,37.4718824297015,37.6730001202244,58832.5172650676,0.0,1.0
2022-08-09,41.01,41.105,40.885,41.04,103310,37.4901658561127,37.5770121315658,37.3758944410429,37.5175909957295,113009.452032318,0.0,1.0
2022-08-10,41.725,41.76,41.53,41.55,47763,38.1437983503122,38.1757943465317,37.9655349428032,37.9838183692144,52247.3183372334,0.0,1.0
2022-08-11,41.83,42.234,41.79,42.04,33094,38.2397863389708,38.6091115524766,38.2032194861485,38.4317623162882,36201.0919132468,0.0,1.0
2022-08-12,42.32,42.32,41.92,42.03,39907,38.6877302860446,38.6877302860446,38.3220617578211,38.4226206030826,43653.7431250963,0.0,1.0
2022-08-15,42.45,42.46,42.12,42.16,125451,38.8065725577172,38.8157142709228,38.5048960219329,38.5414628747552,137229.201112248,0.0,1.0
2022-08-16,42.6163,42.81,42.36,42.36,48540,38.9585992483262,39.1356742331184,38.724297138867,38.724297138867,53097.2684314073,0.0,1.0
2022-08-17,42.39,42.611,42.2,42.3,57588,38.7517222784837,38.9537541403272,38.5780297275776,38.6694468596334,62994.7567867303,0.0,1.0
2022-08-18,42.44,42.55,42.3001,42.45,45602,38.7974308445117,38.8979896897731,38.6695382767655,38.8065725577172,49883.4288217766,0.0,1.0
2022-08-19,42.11,42.2899,42.0143,42.28,32230,38.4957543087273,38.6602137292958,38.4082681133498,38.6511634332223,35255.97366181,0.0,1.0
2022-08-22,41.28,41.71,41.205,41.71,40684,37.7369921126636,38.1300857805038,37.6684292636216,38.1300857805038,44503.6932192702,0.0,1.0
2022-08-23,41.18,41.3559,41.11,41.27,18629,37.6455749806077,37.806377715894,37.5815829881686,37.727850399458,20378.0184097381,0.0,1.0
2022-08-24,41.08,41.24,40.99,41.08,34318,37.5541578485518,37.7004252598412,37.4718824297015,37.5541578485518,37540.0094361153,0.0,1.0
2022-08-25,41.56,41.59,41.2,41.25,20501,37.99296008242,38.0203852220368,37.6638584070189,37.7095669730468,22425.7746211842,0.0,1.0
2022-08-26,40.47,41.74,40.4,41.74,81851,36.996513343011,38.1575109201206,36.9325213505719,38.1575109201206,89535.7337943784,0.0,1.0
2022-08-29,40.1,40.3989,40.01,40.18,26556,36.6582699544043,36.9315157621193,36.575994535554,36.731403660049,29049.2595892965,0.0,1.0
2022-08-30,39.78,40.24,39.62,40.24,57374,36.3657351318255,36.7862539392825,36.2194677205361,36.7862539392825,62760.6649976013,0.0,1.0
2022-08-31,39.55,39.94,39.49,39.9,26755,36.155475728097,36.5120025431149,36.1006254488635,36.4754356902925,29266.9430754492,0.0,1.0
2022-09-01,39.67,39.69,39.19,39.32,114542,36.265176286564,36.2834597129752,35.8263740526958,35.9452163243685,125295.989300994,0.0,1.0
2022-09-02,39.25,40.16,39.14,40.03,16423,35.8812243319294,36.7131202336378,35.7806654866679,36.5942779619652,17964.9039853523,0.0,1.0
2022-09-06,39.11,39.43,38.9979,39.43,66200,35.7532403470511,36.0457751696299,35.6507617420165,36.0457751696299,72415.3104688746,0.0,1.0
2022-09-07,39.68,39.725,39.1,39.1,31954,36.2743179997696,36.3154557091948,35.7440986338456,35.7440986338456,34954.0608870456,0.0,1.0
2022-09-08,39.83,39.85,39.42,39.46,29848,36.4114436978534,36.4297271242646,36.0366334564243,36.0732003092467,32650.3351491687,0.0,1.0
2022-09-09,40.46,40.5491,40.14,40.15,25060,36.9873716298054,37.0688242944672,36.6948368072266,36.7039785204322,27412.8048391238,0.0,1.0
2022-09-12,40.9,41.0516,40.77,40.77,27440,37.3896070108512,37.5281953830479,37.2707647391786,37.2707647391786,30016.255578035,0.0,1.0
2022-09-13,39.29,40.255,39.19,40.12,31967,35.9177911847517,36.7999665090909,35.8263740526958,36.6765533808154,34968.2814162917,0.0,1.0
2022-09-14,39.38,39.5441,39.099,39.45,19933,36.000066603602,36.1500821173057,35.743184462525,36.0640585960411,21804.4468818138,0.0,1.0
2022-09-15,39.08,39.5235,38.9482,39.23,19603,35.7258152074344,36.1312501881022,35.6053274273848,35.8629409055182,21443.4642163345,0.0,1.0
2022-09-16,38.55,38.6231,38.26,38.39,65267,35.509156604462,35.5764904396834,35.2420319503687,35.3617774849623,70856.1703682886,0.293,1.0
2022-09-19,38.81,38.81,38.13,38.18,39799,35.748647673649,35.748647673649,35.1222864157752,35.1683423906189,43207.2061606558,0.0,1.0
2022-09-20,38.3,38.5,38.09,38.5,40099,35.2788767302437,35.4631006296183,35.0854416359003,35.4631006296183,43532.8968023351,0.0,1.0
2022-09-21,37.73,38.609,37.73,38.52,27621,34.7538386170259,35.5635026547775,34.7538386170259,35.4815230195558,29986.3373794184,0.0,1.0
2022-09-22,37.54,37.7967,37.46,37.67,42767,34.57882591262,34.8152772874674,34.5051363528702,34.6985714472136,46429.3722423369,0.0,1.0
2022-09-23,36.81,37.15,36.47,37.11,71567,33.9064086799026,34.2195893088395,33.5932280509657,34.1827445289646,77695.6738435552,0.0,1.0
2022-09-26,36.41,36.871,36.23,36.59,202663,33.5379608811533,33.9625969692119,33.3721593717161,33.7037623905905,220018.141715545,0.0,1.0
2022-09-27,36.25,36.88,36.07,36.74,64161,33.3905817616536,33.9708870446837,33.2247802522164,33.8419303151215,69655.4575359641,0.0,1.0
2022-09-28,36.83,36.9127,36.18,36.34,41392,33.9248310698401,34.0010076522315,33.3261033968725,33.4734825163722,44936.6234679731,0.0,1.0
2022-09-29,36.06,36.53,35.8447,36.53,47572,33.2155690572477,33.6484952207781,33.0172520295709,33.6484952207781,51645.8506865679,0.0,1.0
2022-09-30,35.47,36.195,35.47,35.98,106441,32.6721085540925,33.3399201893256,32.6721085540925,33.1418794974978,115556.125303308,0.0,1.0
2022-10-03,36.38,36.56,35.76,35.84,102647,33.5103272962471,33.6761288056843,32.9392332081857,33.0129227679356,111437.224321537,0.0,1.0
2022-10-04,37.42,37.47,36.87,36.87,80711,34.4682915729953,34.5143475478389,33.961675849715,33.961675849715,87622.7246019419,0.0,1.0
2022-10-05,37.35,37.57,36.94,37.15,69043,34.4038132082141,34.6064594975262,34.0261542144961,34.2195893088395,74955.5299115596,0.0,1.0
2022-10-06,36.94,37.41,36.87,37.23,59451,34.0261542144961,34.4590803780265,33.961675849715,34.2932788685893,64542.1144615982,0.0,1.0
2022-10-07,36.16,36.58,35.95,36.58,42560,33.307681006935,33.6945511956218,33.1142459125916,33.6945511956218,46204.6456995781,0.0,1.0
2022-10-10,35.91,36.2334,35.695,36.17,69369,33.0774011327167,33.3752911780055,32.879360440889,33.3168922019037,75309.4470755178,0.0,1.0
2022-10-11,35.86,36.23,35.66,35.77,32077,33.0313451578731,33.3721593717161,32.8471212584984,32.9484444031545,34823.9290438291,0.0,1.0
2022-10-12,35.77,35.96,35.71,35.8,49003,32.9484444031545,33.1234571075604,32.8931772333421,32.9760779880607,53199.3950473784,0.0,1.0
2022-10-13,36.7,36.8133,35.13,35.13,68830,33.8050855352465,33.9094483742423,32.3589279251556,32.3589279251556,74724.2895559673,0.0,1.0
2022-10-14,36.06,37.0,36.06,36.9,22390,33.2155690572477,34.0814213843085,33.2155690572477,33.9893094346212,24307.3782240027,0.0,1.0
2022-10-17,36.8313,36.9159,36.63,36.63,19332,33.926028525186,34.0039552346215,33.7406071704654,33.7406071704654,20987.5049498178,0.0,1.0
2022-10-18,37.15,37.4993,36.945,37.42,44054,34.2195893088395,34.5413363490973,34.0307598119805,34.4682915729953,47826.5850951413,0.0,1.0
2022-10-19,36.86,37.1805,36.66,37.0,39989,33.9524646547463,34.2476834534941,33.7682407553716,34.0814213843085,43413.476900386,0.0,1.0
2022-10-20,36.64,37.23,36.5758,36.89,57517,33.7498183654342,34.2932788685893,33.6906824937349,33.9800982396525,62442.4954582385,0.0,1.0
2022-10-21,37.52,37.5582,36.64,36.64,77760,34.5604035226826,34.5955902874631,33.7498183654342,33.7498183654342,84419.0143232893,0.0,1.0
2022-10-24,37.91,38.0442,37.59,37.68,41787,34.9196401264631,35.0432543629435,34.6248818874637,34.7077826421823,45365.4494795177,0.0,1.0
2022-10-25,38.4,38.4421,37.8645,37.9,25982,35.370988679931,35.4097678107494,34.8777291893554,34.9104289314944,28206.9808403768,0.0,1.0
2022-10-26,38.47,38.84,38.28,38.28,23839,35.4354670447121,35.7762812585552,35.2604543403062,35.2604543403062,25880.464023314,0.0,1.0
2022-10-27,38.3,38.7857,38.3,38.6,20362,35.2788767302437,35.726264469875,35.2788767302437,35.5552125793056,22105.7094862502,0.0,1.0
2022-10-28,39.39,39.47,38.42,38.42,27433,36.2828969818355,36.3565865415853,35.3894110698685,35.3894110698685,29782.2379106326,0.0,1.0
2022-10-31,39.16,39.28,39.05,39.09,34911,36.0710394975546,36.1815738371794,35.9697163528986,36.0065611327735,37900.6199722268,0.0,1.0
2022-11-01,39.19,39.46,38.96,39.46,63962,36.0986730824608,36.3473753466166,35.88681559818,36.3473753466166,69439.4160769835,0.0,1.0
2022-11-02,38.41,39.5,38.35,39.06,43179,35.3801998748997,36.3842201264915,35.3249327050873,35.9789275478673,46876.6540569099,0.0,1.0
2022-11-03,37.99,38.16,37.76,37.94,78183,34.993329686213,35.1499200006814,34.7814722019321,34.9472737113693,84878.2381280572,0.0,1.0
2022-11-04,38.59,38.705,37.98,38.52,27746,35.5460013843369,35.6519301264773,34.9841184912442,35.4815230195558,30122.0418134515,0.0,1.0
2022-11-07,38.92,39.0,38.5472,38.65,24973,35.8499708183051,35.9236603780549,35.5065774698707,35.6012685541493,27111.5746488619,0.0,1.0
2022-11-08,39.23,39.48,38.83,39.02,32700,36.1355178623357,36.3657977365541,35.7670700635865,35.9420827679924,35500.27994305,0.0,1.0
2022-11-09,38.54,39.1,38.5,38.93,18082,35.4999454094932,36.0157723277422,35.4631006296183,35.8591820132738,19630.4606094871,0.0,1.0
2022-11-10,40.29,40.3,39.57,39.68,41227,37.1119045290213,37.1211157239901,36.4486984912726,36.5500216359287,44757.4936150496,0.0,1.0
2022-11-11,40.72,40.7825,40.3,40.36,34894,37.5079859126768,37.5655558812314,37.1211157239901,37.1763828938025,37882.1641691983,0.0,1.0
2022-11-14,40.5,40.945,40.42,40.57,30760,37.3053396233647,37.7152377994733,37.2316500636149,37.3698179881458,33394.1471268568,0.0,1.0
2022-11-15,40.63,41.05,40.34,40.92,47160,37.4250851579582,37.811955346645,37.157960503865,37.6922098120515,51198.568871995,0.0,1.0
2022-11-16,40.37,40.595,40.34,40.51,29912,37.1855940887712,37.3928459755677,37.157960503865,37.3145508183334,32473.5282463764,0.0,1.0
2022-11-17,40.38,40.441,39.78,39.95,22589,37.1948052837399,37.2509935730492,36.642133585616,36.7987239000845,24523.4196829833,0.0,1.0
2022-11-18,40.69,40.8019,40.48,40.72,41564,37.4803523277706,37.5834255994707,37.2869172334273,37.5079859126768,45123.3527692027,0.0,1.0
2022-11-21,40.59,40.7799,40.45,40.59,49889,37.3882403780833,37.5631609705395,37.2592836485211,37.3882403780833,54161.2680758048,0.0,1.0
2022-11-22,41.18,41.21,40.6276,40.8,37711,37.9317008812385,37.9593344661447,37.4228744711657,37.5816754724267,40940.3992945674,0.0,1.0
2022-11-23,41.34,41.4512,41.1634,41.18,20180,38.0790800007382,38.1815084887905,37.9164102975904,37.9317008812385,21908.1238302981,0.0,1.0
2022-11-25,41.4053,41.475,41.32,41.32,8461,38.139229103884,38.2034311328161,38.0606576108007,38.0606576108007,9185.56173083014,0.0,1.0
2022-11-28,40.84,41.1937,40.73,41.12,38688,37.6185202523016,37.9443202183457,37.5171971076456,37.8764337114261,42001.0651509699,0.0,1.0
2022-11-29,40.83,41.01,40.67,40.77,34340,37.6093090573329,37.77511056677,37.4619299378332,37.5540418875205,37280.7221175637,0.0,1.0
2022-11-30,41.8,41.8,40.61,40.89,47942,38.5027949692999,38.5027949692999,37.4066627680208,37.6645762271453,52047.5358113058,0.0,1.0
2022-12-01,41.89,42.06,41.63,41.96,27385,38.5856957240185,38.7422860384869,38.3462046548314,38.6501740887996,29730.127407964,0.0,1.0
2022-12-02,41.8,41.8741,41.365,41.38,24291,38.5027949692999,38.5710499240182,38.10210798816,38.1159247806131,26371.1712567775,0.0,1.0
2022-12-05,41.18,41.6187,41.02,41.58,47501,37.9317008812385,38.3357960045168,37.7843217617388,38.3001486799878,51568.7705680371,0.0,1.0
2022-12-06,40.62,41.2,40.4295,41.17,24938,37.4158739629895,37.950123271176,37.2404006988352,37.9224896862698,27073.5774073327,0.0,1.0
2022-12-07,40.59,40.7733,40.51,40.51,38742,37.3882403780833,37.5570815818602,37.3145508183334,37.3145508183334,42059.6894664722,0.0,1.0
2022-12-08,40.88,40.96,40.7,40.77,44910,37.6553650321765,37.7290545919264,37.4895635227394,37.5540418875205,48755.8890593998,0.0,1.0
2022-12-09,40.73,41.02,40.67,40.77,295310,37.5171971076456,37.7843217617388,37.4619299378332,37.5540418875205,320599.011314436,0.0,1.0
2022-12-12,41.2,41.25,40.69,40.72,38599,37.950123271176,37.9961792460196,37.4803523277706,37.5079859126768,41904.4435939383,0.0,1.0
2022-12-13,41.53,42.22,41.3292,42.22,29235,38.2540927051441,38.8896651579866,38.069131910172,38.8896651579866,31738.5530316534,0.0,1.0
2022-12-14,41.41,41.8878,41.12,41.53,30226,38.1435583655193,38.5836692611253,37.8764337114261,38.2540927051441,32814.4177846675,0.0,1.0
2022-12-15,40.35,40.94,40.27,40.88,32707,37.1671716988337,37.7106322019889,37.0934821390839,37.6553650321765,35507.8793913558,0.0,1.0
2022-12-16,39.81,39.98,39.5006,39.94,40331,36.845700994425,37.00304259626,36.5593392790853,36.9660210428871,43575.6972093687,0.191,1.0
2022-12-19,39.56,39.81,39.3,39.81,17676,36.6143162858441,36.845700994425,36.3736761889199,36.845700994425,19098.064116258,0.0,1.0
2022-12-20,39.5,39.725,39.3101,39.43,51338,36.5587839557847,36.7670301935075,36.3830241311466,36.493996237382,55468.2289884845,0.0,1.0
2022-12-21,40.06,40.1888,39.7987,39.85,28776,37.0770857030059,37.1962951048668,36.8352424055971,36.8827225477979,31091.0779027744,0.0,1.0
2022-12-22,39.69,39.83,39.2,39.83,32964,36.7346363343061,36.8642117711115,36.2811223054876,36.8642117711115,35616.0095908763,0.0,1.0
2022-12-23,39.89,39.91,39.5562,39.66,27327,36.9197441011709,36.9382548778574,36.6107992382736,36.7068701692764,29525.5034003724,0.0,1.0
2022-12-27,39.98,40.06,39.71,39.95,106064,37.00304259626,37.0770857030059,36.7531471109926,36.9752764312303,114597.028311088,0.0,1.0
2022-12-28,39.44,40.13,39.44,39.95,39311,36.5032516257252,37.1418734214086,36.5032516257252,36.9752764312303,42473.6364830402,0.0,1.0
2022-12-29,39.9734,40.09,39.61,39.61,125670,36.9969340399535,37.1048518680356,36.6605932275603,36.6605932275603,135780.36419383,0.0,1.0
2022-12-30,39.85,39.89,39.53,39.69,35930,36.8827225477979,36.9197441011709,36.5865501208144,36.7346363343061,38820.6293107689,0.0,1.0
2023-01-03,39.8934,40.24,39.61,40.03,48520,36.9228909332076,37.2436826931842,36.6605932275603,37.0493195379762,52423.5161190789,0.0,1.0
2023-01-04,40.28,40.41,39.86,40.04,31960,37.2807042465571,37.4010242950192,36.8919779361412,37.0585749263194,34531.2360916274,0.0,1.0
2023-01-05,39.92,40.13,39.8508,40.02,39063,36.9475102662006,37.1418734214086,36.8834629788654,37.040064149633,42205.6844633054,0.0,1.0
2023-01-06,40.88,40.97,40.14,40.26,36901,37.8360275471513,37.9193260422404,37.1511288097518,37.2621934698706,39869.7479041659,0.0,1.0
2023-01-09,40.65,41.1681,40.6,41.0,61468,37.6231536152569,38.10267528532,37.5768766735407,37.9470922072701,66413.2046332964,0.0,1.0
2023-01-10,40.82,40.85,40.5,40.59,37454,37.7804952170919,37.8082613821216,37.4843227901083,37.5676212851974,40467.2376901068,0.0,1.0
2023-01-11,41.17,41.18,40.8,40.96,29237,38.1044338091052,38.1136891974484,37.7619844404054,37.9100706538972,31589.1661330072,0.0,1.0
2023-01-12,41.36,41.48,41.0,41.33,33009,38.2802861876267,38.3913508477455,37.9470922072701,38.252520022597,35664.6299170378,0.0,1.0
2023-01-13,41.43,41.52,40.95,40.96,32898,38.3450739060293,38.4283724011185,37.900815265554,37.9100706538972,35544.6997791727,0.0,1.0
2023-01-17,41.18,41.56,41.17,41.4,52160,38.1136891974484,38.4653939544914,38.1044338091052,38.3173077409996,56356.3602797023,0.0,1.0
2023-01-18,40.6245,41.34,40.5675,41.33,34881,37.5995523749816,38.2617754109402,37.5467966614252,38.252520022597,37687.2354853584,0.0,1.0
2023-01-19,40.26,40.4598,40.17,40.34,24312,37.2621934698706,37.4471161289685,37.1788949747815,37.3362365766165,26267.9415475484,0.0,1.0
2023-01-20,40.8156,40.82,40.1675,40.4,30109,37.7764228462209,37.7804952170919,37.1765811276957,37.3917689066759,32531.3200088488,0.0,1.0
2023-01-23,41.13,41.36,40.83,40.83,32205,38.0674122557322,38.2802861876267,37.7897506054351,37.7897506054351,34795.9467562848,0.0,1.0
2023-01-24,41.21,41.2399,40.75,41.05,287797,38.1414553624781,38.1691289736244,37.7157074986892,37.9933691489863,310950.755740366,0.0,1.0
2023-01-25,41.22,41.26,40.7,40.81,15886,38.1507107508214,38.1877323041943,37.6694305569731,37.7712398287487,17164.0555867207,0.0,1.0
2023-01-26,41.53,41.53,41.0711,41.36,30863,38.4376277894617,38.4376277894617,38.0128980183906,38.2802861876267,33345.980584978,0.0,1.0
2023-01-27,41.5,41.74,41.3218,41.37,25780,38.409861624432,38.6319909446697,38.2449306041555,38.2895415759699,27854.0446321075,0.0,1.0
2023-01-30,41.16,41.5,41.1001,41.2,28623,38.0951784207619,38.409861624432,38.0397386445859,38.1321999741349,30925.7687938252,0.0,1.0
2023-01-31,41.59,41.67,41.12,41.12,23801,38.4931601195211,38.567203226267,38.058156867389,38.058156867389,25715.8307326916,0.0,1.0
2023-02-01,41.96,42.21,41.27,41.41,27309,38.8356094882209,39.0669941968018,38.1969876925375,38.3265631293428,29506.0552699078,0.0,1.0
2023-02-02,42.32,42.4,41.93,42.05,33698,39.1688034685774,39.2428465753233,38.8078433231912,38.91890798331,36409.0611331558,0.0,1.0
2023-02-03,42.07,42.32,41.93,41.95,26538,38.9374187599965,39.1688034685774,38.8078433231912,38.8263540998776,28673.0270150065,0.0,1.0
2023-02-06,41.7635,41.85,41.59,41.8,19864,38.6537411072763,38.7338002164453,38.4931601195211,38.6875232747291,21462.0924194019,0.0,1.0
2023-02-07,42.18,42.22,41.52,41.67,25428,39.0392280317721,39.076249585145,38.4283724011185,38.567203226267,27473.7256363548,0.0,1.0
2023-02-08,41.6756,42.1,41.65,41.94,37247,38.5723862437392,38.9651849250262,38.5486924495805,38.8170987115344,40243.5841897637,0.0,1.0
2023-02-09,41.28,42.0,41.2284,42.0,27128,38.2062430808808,38.8726310415938,38.1584852770297,38.8726310415938,29310.4935135691,0.0,1.0
2023-02-10,41.49,41.57,41.18,41.18,35134,38.4006062360887,38.4746493428346,38.1136891974484,38.1136891974484,37960.5897635557,0.0,1.0
2023-02-13,41.96,42.04,41.52,41.52,25885,38.8356094882209,38.9096525949668,38.4283724011185,38.4283724011185,27967.4920598177,0.0,1.0
2023-02-14,41.86,42.1,41.58,41.92,25160,38.7430556047885,38.9651849250262,38.4839047311779,38.7985879348479,27184.1645827705,0.0,1.0
2023-02-15,41.99,41.99,41.55,41.6,22680,38.8633756532506,38.8633756532506,38.4561385661482,38.5024155078643,24504.6443854227,0.0,1.0
2023-02-16,41.56,41.92,41.505,41.505,31005,38.4653939544914,38.7985879348479,38.4144893186036,38.4144893186036,33499.40472531,0.0,1.0
2023-02-17,41.49,41.57,41.25,41.4,46152,38.4006062360887,38.4746493428346,38.1784769158511,38.3173077409996,49865.0065112888,0.0,1.0
2023-02-21,40.7077,41.31,40.7013,41.31,38109,37.6765572059973,38.2340092459105,37.6706337574577,38.2340092459105,41174.9335486806,0.0,1.0
2023-02-22,40.564,40.87,40.5,40.73,19960,37.543557275505,37.8267721588081,37.4843227901083,37.6971967220028,21565.81578188,0.0,1.0
2023-02-23,40.7323,40.8714,40.37,40.82,17213,37.6993254613217,37.8280679131761,37.3640027416462,37.7804952170919,18597.8149826403,0.0,1.0
2023-02-24,40.42,40.425,40.11,40.23,22561,37.4102796833624,37.414907377534,37.1233626447221,37.2344273048409,24376.0706340177,0.0,1.0
2023-02-27,40.45,40.83,40.4403,40.71,20433,37.4380458483921,37.7897506054351,37.4290681216992,37.6786859453163,22076.8694324225,0.0,1.0
2023-02-28,40.35,40.55,40.3,40.42,12142,37.3454919649598,37.5305997318245,37.2992150232436,37.4102796833624,13118.8444500795,0.0,1.0
2023-03-01,40.21,40.33,40.063,40.29,18947,37.2159165281545,37.3269811882733,37.0798623195089,37.2899596349003,20471.3182173987,0.0,1.0
2023-03-02,40.38,40.52,40.03,40.03,29675,37.3732581299895,37.5028335667948,37.0493195379762,37.0493195379762,32062.403974313,0.0,1.0
2023-03-03,40.99,40.99,40.54,40.58,30950,37.9378368189269,37.9378368189269,37.5213443434813,37.5583658968542,33439.9798822237,0.0,1.0
2023-03-06,41.03,41.22,40.95,41.08,48401,37.9748583722999,38.1507107508214,37.900815265554,38.021135314016,52294.9423676739,0.0,1.0
2023-03-07,40.28,40.98,40.24,40.98,66705,37.2807042465571,37.9285814305837,37.2436826931842,37.9285814305837,72071.5301468087,0.0,1.0
2023-03-08,40.28,40.38,40.105,40.33,24867,37.2807042465571,37.3732581299895,37.1187349505505,37.3269811882733,26867.5922368742,0.0,1.0
2023-03-09,39.61,40.44,39.58,40.34,25182,36.6605932275603,37.4287904600489,36.6328270625305,37.3362365766165,27207.934520005,0.0,1.0
2023-03-10,39.08,39.5576,38.985,39.48,19244,36.1700576453687,36.6120949926417,36.082131456108,36.5402731790982,20792.212370065,0.0,1.0
2023-03-13,38.88,39.4349,38.6,38.67,68052,35.984949878504,36.4985313776702,35.7257990048934,35.790586723296,73526.8985765778,0.0,1.0
2023-03-14,39.3331,39.59,39.05,39.4,23234,36.404311524336,36.6420824508738,36.142291480339,36.4662300723523,25103.2146230561,0.0,1.0
2023-03-15,39.09,39.16,38.7,38.78,22386,36.179313033712,36.2441007521146,35.8183528883257,35.8923959950716,24186.9915878339,0.0,1.0
2023-03-16,39.6024,39.66,38.84,38.92,40703,36.6535591324194,36.7068701692764,35.947928325131,36.0219714318769,43977.6252389709,0.0,1.0
2023-03-17,38.804,39.1465,38.7,39.13,16364,36.2561327569608,36.5761442369438,36.1589613878565,36.5607276254994,17513.9654374221,0.369,1.0
2023-03-20,39.2199,39.25,38.87,38.87,23356,36.6447247993693,36.6728484360043,36.3177992027386,36.3177992027386,24997.3219724048,0.0,1.0
2023-03-21,39.51,39.67,39.34,39.55,44946,36.9157768587651,37.0652712727718,36.7569390438831,36.9531504622668,48104.5398771923,0.0,1.0
2023-03-22,39.02,39.84,38.95,39.57,29030,36.4579502158698,37.2241090876538,36.3925464097419,36.9718372640176,31070.0572383503,0.0,1.0
2023-03-23,38.92,39.53,38.7499,39.24,24393,36.3645162071156,36.934463660516,36.2055849582248,36.6635050351289,26107.1962182253,0.0,1.0
2023-03-24,39.22,39.22,38.66,38.77,23782,36.6448182333781,36.6448182333781,36.1215877843548,36.2243651939844,25453.2587406974,0.0,1.0
2023-03-27,39.38,39.5524,39.3063,39.42,33519,36.7943126473847,36.9553928784769,36.7254517829329,36.8316862508864,35874.5176910873,0.0,1.0
2023-03-28,39.3479,39.42,39.1754,39.3,14611,36.7643203305746,36.8316862508864,36.6031466654737,36.7195654403814,15637.7749331566,0.0,1.0
2023-03-29,39.8472,39.88,39.59,39.69,31544,37.2308363362841,37.2614826911555,36.9905240657684,37.0839580745226,33760.7263357397,0.0,1.0
2023-03-30,40.15,40.1889,39.91,40.14,35011,37.5137545147917,37.5501003441971,37.2895128937817,37.5044111139163,37471.3666542157,0.0,1.0
2023-03-31,40.66,40.66,40.15,40.15,34430,37.9902679594379,37.9902679594379,37.5137545147917,37.5137545147917,36849.5373998071,0.0,1.0
2023-04-03,40.81,40.9,40.65,40.65,24628,38.1304189725691,38.2145095804478,37.9809245585624,37.9809245585624,26358.710632659,0.0,1.0
2023-04-04,40.65,40.87,40.48,40.87,20245,37.9809245585624,38.1864793778216,37.8220867436804,38.1864793778216,21667.6992349433,0.0,1.0
2023-04-05,40.65,40.71,40.51,40.57,17464,37.9809245585624,38.0369849638149,37.8501169463066,37.9061773515591,18691.266951793,0.0,1.0
2023-04-06,40.73,40.86,40.585,40.59,22015,38.0556717655658,38.1771359769462,37.9201924528723,37.92486415331,23562.0843989763,0.0,1.0
2023-04-10,40.89,40.89,40.55,40.55,35712,38.2051661795724,38.2051661795724,37.8874905498083,37.8874905498083,38221.6288011011,0.0,1.0
2023-04-11,40.99,41.13,40.8625,40.91,28188,38.2986001883266,38.4294078005824,38.179471827165,38.2238529813232,30168.8864428046,0.0,1.0
2023-04-12,40.88,41.2,40.81,41.2,25524,38.195822778697,38.4948116067103,38.1304189725691,38.4948116067103,27317.6762298193,0.0,1.0
2023-04-13,41.35,41.37,40.89,40.96,28104,38.6349626198415,38.6536494215923,38.2051661795724,38.2705699857003,30078.9834180709,0.0,1.0
2023-04-14,41.25,41.5,40.98,41.3,147806,38.5415286110874,38.7751136329727,38.2892567874511,38.5882456154644,158192.934211905,0.0,1.0
2023-04-17,41.4,41.45,41.2,41.25,44825,38.6816796242186,38.7283966285957,38.4948116067103,38.5415286110874,47975.0367106115,0.0,1.0
2023-04-18,41.49,41.56,41.3,41.56,22140,38.7657702320973,38.8311740382252,38.5882456154644,38.8311740382252,23695.868661973,0.0,1.0
2023-04-19,41.35,41.4022,41.16,41.23,39404,38.6349626198415,38.6837351724112,38.4574380032086,38.5228418093365,42173.0807929713,0.0,1.0
2023-04-20,41.0312,41.2,40.93,41.09,17705,38.3370949999333,38.4948116067103,38.2425397830741,38.3920341970807,18949.2030108506,0.0,1.0
2023-04-21,41.04,41.08,40.85,41.08,47389,38.3453171927036,38.3826907962053,38.1677925760708,38.3826907962053,50719.2195131996,0.0,1.0
2023-04-24,41.05,41.1,40.881,40.94,42767,38.354660593579,38.4013775979561,38.1967571187845,38.2518831839495,45772.4126046341,0.0,1.0
2023-04-25,40.55,40.88,40.5089,40.88,35897,37.8874905498083,38.195822778697,37.8490891722103,38.195822778697,38419.6295103362,0.0,1.0
2023-04-26,40.3,40.63,40.18,40.63,20039,37.6539055279229,37.9622377568116,37.5417847174179,37.9622377568116,21447.2227695247,0.0,1.0
2023-04-27,40.77,41.5442,40.25,40.3,38262,38.0930453690674,38.8164114648421,37.6071885235458,37.6539055279229,40950.8277662336,0.0,1.0
2023-04-28,41.2,41.2,40.67,40.73,25846,38.4948116067103,38.4948116067103,37.9996113603133,38.0556717655658,27662.3044912987,0.0,1.0
2023-05-01,41.16,41.33,41.0735,41.13,26006,38.4574380032086,38.6162758180907,38.3766175856363,38.4294078005824,27833.5483479345,0.0,1.0
2023-05-02,40.57,41.02,40.31,41.02,30611,37.9061773515591,38.3266303909528,37.6632489287983,38.3266303909528,32762.1605967324,0.0,1.0
2023-05-03,40.24,40.817,40.24,40.58,21550,37.5978451226704,38.1369593531819,37.5978451226704,37.9155207524345,23064.4069406286,0.0,1.0
2023-05-04,39.86,40.06,39.71,40.04,28234,37.2427958894047,37.429663906913,37.1026448762734,37.4109771051621,30218.1190515874,0.0,1.0
2023-05-05,40.63,40.75,40.24,40.24,31057,37.9622377568116,38.0743585673166,37.5978451226704,37.5978451226704,33239.5028471046,0.0,1.0
2023-05-08,40.54,40.69,40.455,40.69,35028,37.8781471489329,38.0182981620641,37.7987282414919,38.0182981620641,37489.5613139833,0.0,1.0
2023-05-09,40.3,40.42,40.282,40.37,22486,37.6539055279229,37.7660263384279,37.6370874063472,37.7193093340508,24066.1835019478,0.0,1.0
2023-05-10,40.31,40.57,39.96,40.57,22905,37.6632489287983,37.9061773515591,37.3362298981588,37.9061773515591,24514.6283515127,0.0,1.0
2023-05-11,40.12,40.21,39.92,40.21,110403,37.4857243121654,37.5698149200442,37.2988562946571,37.5698149200442,118161.471900985,0.0,1.0
2023-05-12,40.17,40.22,39.8891,40.22,31856,37.5324413165425,37.5791583209196,37.2699851859521,37.5791583209196,34094.6518561794,0.0,1.0
2023-05-15,40.24,40.32,40.01,40.17,57271,37.5978451226704,37.6725923296737,37.3829469025359,37.5324413165425,61295.6682086656,0.0,1.0
2023-05-16,39.84,40.165,39.84,40.12,34884,37.2241090876538,37.5277696161048,37.2241090876538,37.4857243121654,37335.4418430111,0.0,1.0
2023-05-17,40.2411,40.27,39.87,39.98,30044,37.5988728967667,37.6258753252967,37.2521392902801,37.3549166999096,32155.3151797794,0.0,1.0
2023-05-18,40.38,40.45,40.09,40.12,14729,37.7286527349262,37.7940565410541,37.4576941095392,37.4857243121654,15764.0672774255,0.0,1.0
2023-05-19,40.3866,40.61,40.27,40.53,36134,37.734819379504,37.9435509550608,37.6258753252967,37.8688037480575,38673.284472978,0.0,1.0
2023-05-22,40.29,40.54,40.2,40.35,59190,37.6445621270475,37.8781471489329,37.5604715191688,37.7006225323,63349.5242141906,0.0,1.0
2023-05-23,40.1,40.41,40.08,40.19,25887,37.4670375104146,37.7566829375525,37.4483507086638,37.5511281182933,27706.1857295617,0.0,1.0
2023-05-24,39.67,39.96,39.63,39.96,17982,37.0652712727718,37.3362298981588,37.0278976692701,37.3362298981588,19245.6689376512,0.0,1.0
2023-05-25,39.61,39.7,39.33,39.65,20022,37.0092108675193,37.093301475398,36.7475956430076,37.0465844710209,21429.0281097571,0.0,1.0
2023-05-26,40.03,40.08,39.66,39.66,15951,37.4016337042867,37.4483507086638,37.0559278718963,37.0559278718963,17071.9422324811,0.0,1.0
2023-05-30,40.0265,40.19,39.8708,40.15,32232,37.3983635139803,37.5511281182933,37.2528867623501,37.5137545147917,34497.0749192734,0.0,1.0
2023-05-31,39.77,39.8941,39.68,39.78,32139,37.1587052815259,37.2746568863898,37.0746146736472,37.1680486824013,34397.5394276039,0.0,1.0
2023-06-01,40.06,40.1218,39.69,39.85,29221,37.429663906913,37.487406124323,37.0839580745226,37.2334524885292,31274.4795922092,0.0,1.0
2023-06-02,40.74,40.8,40.27,40.27,37208,38.0650151664412,38.1210755716937,37.6258753252967,37.6258753252967,39822.7588606455,0.0,1.0
2023-06-05,40.54,40.77,40.5,40.74,22411,37.8781471489329,38.0930453690674,37.8407735454312,38.0650151664412,23985.9129441498,0.0,1.0
2023-06-06,40.65,40.65,40.3816,40.46,25673,37.9809245585624,37.9809245585624,37.7301476790663,37.8033999419296,27477.1470713113,0.0,1.0
2023-06-07,40.76,40.82,40.57,40.64,34014,38.083701968192,38.1397623734445,37.9061773515591,37.971581157687,36404.3033725542,0.0,1.0
2023-06-08,41.0,41.0,40.6965,40.8,15264,38.307943589202,38.307943589202,38.0243713726331,38.1210755716937,16336.6639230513,0.0,1.0
2023-06-09,40.89,41.08,40.8201,40.95,32976,38.2051661795724,38.3826907962053,38.1398558074533,38.2612265848249,35293.3588526297,0.0,1.0
2023-06-12,41.14,41.18,40.89,40.93,48572,38.4387512014578,38.4761248049594,38.2051661795724,38.2425397830741,51985.3537782002,0.0,1.0
2023-06-13,41.39,41.4695,41.3,41.3,15237,38.6723362233432,38.7466162603027,38.5882456154644,38.5882456154644,16307.766522244,0.0,1.0
2023-06-14,41.38,41.61,41.2,41.48,45942,38.6629928224677,38.8778910426023,38.4948116067103,38.7564268312219,49170.53288475,0.0,1.0
2023-06-15,41.95,42.04,41.48,41.48,35229,39.1955666723664,39.2796572802451,38.7564268312219,38.7564268312219,37704.686408882,0.0,1.0
2023-06-16,41.52,41.74,41.52,41.73,24536,39.1357689067638,39.3431356976956,39.1357689067638,39.3337099344714,26030.7833078995,0.366,1.0
2023-06-20,41.1,41.43,41.05,41.32,48958,38.7398868513485,39.0509370377462,38.6927580352277,38.9472536422803,51940.6215026144,0.0,1.0
2023-06-21,40.93,41.165,40.9168,40.97,73358,38.5796488765376,38.8011543123056,38.5672068690817,38.6173519294343,77827.1194123286,0.0,1.0
2023-06-22,40.98,40.98,40.79,40.94,18717,38.6267776926584,38.6267776926584,38.4476881913992,38.5890746397618,19857.2779252509,0.0,1.0
2023-06-23,40.56,40.79,40.5507,40.69,18819,38.2308956372432,38.4476881913992,38.2221296774447,38.3534305591574,19965.4919738899,0.0,1.0
2023-06-26,40.69,40.83,40.57,40.57,19067,38.3534305591574,38.4853912442959,38.2403214004674,38.2403214004674,20228.6006411689,0.0,1.0
2023-06-27,41.13,41.1962,40.77,40.83,23980,38.768164141021,38.830562693565,38.4288366649508,38.4853912442959,25440.9106506126,0.0,1.0
2023-06-28,41.06,41.16,40.89,41.07,12741,38.7021837984518,38.7964414306935,38.5419458236409,38.711609561676,13517.2077814619,0.0,1.0
2023-06-29,41.3,41.3259,41.03,41.03,31580,38.928402115832,38.9528148425826,38.6739065087793,38.6739065087793,33503.9181962613,0.0,1.0
2023-06-30,41.74,41.74,41.5,41.57,20868,39.3431356976956,39.3431356976956,39.1169173803154,39.1828977228846,22139.3212450785,0.0,1.0
2023-07-03,41.79,41.84,41.63,41.63,14447,39.3902645138164,39.4373933299373,39.2394523022297,39.2394523022297,15327.1407910509,0.0,1.0
2023-07-05,41.57,41.8,41.5351,41.58,17293,39.1828977228846,39.3996902770406,39.1500018092323,39.1923234861088,18346.5249324872,0.0,1.0
2023-07-06,41.3,41.32,41.0,41.3,17391,38.928402115832,38.9472536422803,38.6456292191068,38.928402115832,18450.4952929443,0.0,1.0
2023-07-07,41.23,41.515,41.22,41.22,10675,38.8624217732628,39.1310560251517,38.8529960100386,38.8529960100386,11325.3428355,0.0,1.0
2023-07-10,41.25,41.36,41.04,41.11,21986,38.8812732997111,38.984956695177,38.6833322720035,38.7493126145727,23325.4320919253,0.0,1.0
2023-07-11,41.7,41.7,41.41,41.41,15198,39.3054326447989,39.3054326447989,39.0320855112979,39.0320855112979,16123.8932472064,0.0,1.0
2023-07-12,41.92,42.1417,41.9,42.07,23545,39.5127994357307,39.7217686064106,39.4939479092823,39.6541858840932,24979.4095608287,0.0,1.0
2023-07-13,42.24,42.26,42.02,42.13,31475,39.8144238589042,39.8332753853525,39.6070570679724,39.7107404634383,33392.5213814859,0.0,1.0
2023-07-14,42.02,42.26,42.01,42.22,25670,39.6070570679724,39.8332753853525,39.5976313047482,39.7955723324558,27233.868907474,0.0,1.0
2023-07-17,42.1538,42.21,41.95,41.95,38487,39.7331737799118,39.7861465692317,39.5410767254032,39.5410767254032,40831.7067643923,0.0,1.0
2023-07-18,42.5,42.53,42.13,42.13,20681,40.0594937027327,40.0877709924052,39.7107404634383,39.7107404634383,21940.9288225738,0.0,1.0
2023-07-19,42.7,42.75,42.58,42.58,34492,40.2480089672161,40.295137783337,40.134899808526,40.134899808526,36593.3231926993,0.0,1.0
2023-07-20,42.7311,42.88,42.6601,42.69,20415,40.2773230908433,40.4176727052512,40.2104001719516,40.2385832039919,21658.7235584761,0.0,1.0
2023-07-21,42.75,42.9074,42.67,42.84,18988,40.295137783337,40.4434992964854,40.2197316775436,40.3799696523545,20144.787799576,0.0,1.0
2023-07-24,42.94,43.0,42.75,42.81,24105,40.4742272845962,40.5307818639413,40.295137783337,40.351692362682,25573.5259062976,0.0,1.0
2023-07-25,43.0218,43.0916,42.9,42.91,33013,40.55133002777,40.6171218550747,40.4365242316995,40.4459499949237,35024.2194874343,0.0,1.0
2023-07-26,42.9613,43.0,42.77,42.83,23608,40.4943041602637,40.5307818639413,40.3139893097853,40.3705438891303,25046.247649694,0.0,1.0
2023-07-27,42.707,43.31,42.65,43.14,21914,40.254607001473,40.8229805238906,40.2008801510952,40.6627425490797,23249.0457046508,0.0,1.0
2023-07-28,42.98,43.12,42.92,42.96,22417,40.5119303374929,40.6438910226313,40.4553757581479,40.4930788110446,23782.6894935272,0.0,1.0
2023-07-31,43.0,43.1,42.93,42.98,28826,40.5307818639413,40.625039496183,40.4648015213721,40.5119303374929,30582.1388830091,0.0,1.0
2023-08-01,42.9381,43.0699,42.85,42.88,31015,40.4724363895836,40.5966679488782,40.3893954155787,40.4176727052512,32904.4972405651,0.0,1.0
2023-08-02,42.4787,42.6725,42.4499,42.64,19535,40.0394168270652,40.2220881183496,40.0122706289796,40.1914543878711,20725.1121584536,0.0,1.0
2023-08-03,42.2989,42.435,42.1722,42.28,15275,39.8699416042945,39.9982262417755,39.7505171842443,39.8521269118009,16205.5842447084,0.0,1.0
2023-08-04,42.0059,42.5762,41.95,42.31,21068,39.5937667418263,40.1313180185008,39.5410767254032,39.8804042014734,22351.5056541746,0.0,1.0
2023-08-07,42.2654,42.2654,42.12,42.15,21750,39.8383652974936,39.8383652974936,39.7013147002141,39.7295919898866,23075.054489192,0.0,1.0
2023-08-08,42.1,42.16,41.68,41.95,19762,39.6824631737658,39.7390177531108,39.2865811183505,39.5410767254032,20965.9414627776,0.0,1.0
2023-08-09,41.96,42.19,41.87,42.14,22638,39.5505024886273,39.7672950427833,39.4656706196098,39.7201662266624,24017.1532655784,0.0,1.0
2023-08-10,41.9669,42.366,41.805,42.09,21962,39.557006265252,39.9331884755287,39.4044031586527,39.6730374105416,23299.9699628338,0.0,1.0
2023-08-11,41.9702,42.03,41.7518,41.8,15010,39.560116767116,39.6164828311965,39.3542580983001,39.3996902770406,15924.4399026562,0.0,1.0
2023-08-14,42.02,42.02,41.815,41.91,15325,39.6070570679724,39.6070570679724,39.4138289218768,39.5033736725065,16258.6303469824,0.0,1.0
2023-08-15,41.5568,41.8088,41.5001,41.78,13544,39.1704557154287,39.4079849486779,39.1170116379477,39.3808387505922,14369.1281839824,0.0,1.0
2023-08-16,41.27,41.6305,41.2,41.5,19248,38.9001248261594,39.2399235903909,38.8341444835902,39.1169173803154,20420.6275314008,0.0,1.0
2023-08-17,41.1619,41.41,41.06,41.37,25613,38.7982323257061,39.0320855112979,38.7021837984518,38.9943824584012,27173.3963508816,0.0,1.0
2023-08-18,41.14,41.27,40.82,40.88,9383,38.7775899042452,38.9001248261594,38.4759654810717,38.5325200604167,9954.63155273971,0.0,1.0
2023-08-21,41.2512,41.37,40.9981,41.2,19005,38.882404391298,38.9943824584012,38.6438383240942,38.8341444835902,20162.8234743492,0.0,1.0
2023-08-22,41.0704,41.3,41.0045,41.26,15531,38.711986592205,38.928402115832,38.6498708125577,38.8906990629353,16477.1802883513,0.0,1.0
2023-08-23,41.33,41.4,41.11,41.11,18201,38.9566794055045,39.0226597480737,38.7493126145727,38.7493126145727,19309.8421497831,0.0,1.0
2023-08-24,40.9786,41.525,40.97,41.38,10653,38.6254580858071,39.1404817883758,38.6173519294343,39.0038082216253,11302.0025504994,0.0,1.0
2023-08-25,41.21,41.32,40.93,41.12,19337,38.8435702468144,38.9472536422803,38.5796488765376,38.7587383777969,20515.0495934486,0.0,1.0
2023-08-28,41.4821,41.5434,41.34,41.36,14745,39.1000452641441,39.1578251927083,38.9661051687287,38.984956695177,15643.295560604,0.0,1.0
2023-08-29,41.95,42.0,41.47,41.47,12495,39.5410767254032,39.588205541524,39.0886400906429,39.0886400906429,13256.2209582737,0.0,1.0
2023-08-30,42.0,42.11,41.84,41.94,22603,39.588205541524,39.6918889369899,39.4373933299373,39.531650962179,23980.0209939865,0.0,1.0
2023-08-31,42.08,42.1485,42.0,42.08,20561,39.6636116473174,39.728178125403,39.588205541524,39.6636116473174,21813.6181771162,0.0,1.0
2023-09-01,42.01,42.2972,41.93,42.14,16495,39.5976313047482,39.8683392245464,39.5222251989548,39.7201662266624,17499.9091401941,0.0,1.0
2023-09-05,41.8221,42.05,41.8221,42.01,19910,39.420521213766,39.6353343576449,39.420521213766,39.5976313047482,21122.9579255086,0.0,1.0
2023-09-06,41.44,41.68,41.275,41.68,28673,39.0603628009704,39.2865811183505,38.9048377077715,39.2865811183505,30419.8178100507,0.0,1.0
2023-09-07,41.2873,41.35,41.211,41.22,11832,38.9164313965373,38.9755309319528,38.8445128231368,38.8529960100386,12552.8296421204,0.0,1.0
2023-09-08,41.43,41.5178,41.28,41.28,8508,39.0509370377462,39.1336952388544,38.9095505893836,38.9095505893836,9026.32476294463,0.0,1.0
2023-09-11,41.6105,41.69,41.5468,41.65,13735,39.2210720639425,39.2960068815747,39.1610299522045,39.258303828678,14571.7642946691,0.0,1.0
2023-09-12,41.5269,41.73,41.5,41.51,19606,39.1422726833884,39.3337099344714,39.1169173803154,39.1263431435396,20800.4376236827,0.0,1.0
2023-09-13,41.43,41.62,41.43,41.55,22656,39.0509370377462,39.2300265390055,39.0509370377462,39.1640461964363,24036.249862397,0.0,1.0
2023-09-14,41.94,41.94,41.66,41.66,15858,39.531650962179,39.531650962179,39.2677295919022,39.2677295919022,16824.1017972233,0.0,1.0
2023-09-15,41.22,41.61,41.211,41.53,18119,39.1140896513482,39.4841647353857,39.1055494571011,39.4082518976344,19094.5305555451,0.277,1.0
2023-09-18,41.2,41.34,41.1701,41.19,21531,39.0951114419103,39.2279589079751,39.0667390188008,39.0856223371914,22690.2333126245,0.0,1.0
2023-09-19,41.2392,41.32,41.0336,41.19,32756,39.1323087324085,39.2089806985373,38.9372127393877,39.0856223371914,34519.5895401201,0.0,1.0
2023-09-20,40.9947,41.44,40.9947,41.37,11034,38.9003001220311,39.3228499551642,38.9003001220311,39.2564262221318,11628.0727495935,0.0,1.0
2023-09-21,40.5,40.8036,40.5,40.72,19939,38.4308741115866,38.7189633308527,38.4308741115866,38.6396344154026,21012.5197167071,0.0,1.0
2023-09-22,40.37,40.58,40.26,40.54,20221,38.3075157502408,38.5067869493379,38.2031355983328,38.4688305304623,21309.7026526673,0.0,1.0
2023-09-25,40.2864,40.36,40.07,40.17,47663,38.2281868347907,38.2980266455219,38.0228426086735,38.1177336558626,50229.1853782741,0.0,1.0
2023-09-26,39.81,40.13,39.7479,40.13,20818,37.7761258859818,38.0797772369869,37.7171985456774,38.0797772369869,21938.8452511363,0.0,1.0
2023-09-27,39.6824,39.9537,39.46,39.9,42630,37.6550449097685,37.9124843207926,37.4440072208199,37.861527828452,44925.2076595226,0.0,1.0
2023-09-28,39.8864,40.01,39.66,39.66,24939,37.8486226460343,37.96590798036,37.6337893151982,37.6337893151982,26281.72070891,0.0,1.0
2023-09-29,39.77,40.14,39.66,40.14,26483,37.7381694671062,38.0892663417059,37.6337893151982,38.0892663417059,27908.8499753023,0.0,1.0
2023-10-02,39.5949,39.72,39.37,39.72,13226,37.5720152434781,37.6907239435116,37.3586052783498,37.6907239435116,13938.0904645753,0.0,1.0
2023-10-03,39.1523,39.51,39.0501,39.39,28537,37.1520274686191,37.4914527444145,37.0550488183918,37.3775834877876,30073.4377428993,0.0,1.0
2023-10-04,39.2575,39.2575,38.89,39.17,20469,37.251852850262,37.251852850262,36.9031282518421,37.1688231839716,21571.0550218806,0.0,1.0
2023-10-05,39.28,39.29,39.0,39.2,21660,37.2732033358796,37.2826924405985,37.0075084037501,37.1972904981283,22826.1786982233,0.0,1.0
2023-10-06,39.53,39.749,38.8879,39.03,38372,37.5104309538523,37.7182423471965,36.9011355398511,37.0359757179068,40437.9560945626,0.0,1.0
2023-10-09,39.849,39.8879,39.42,39.42,19968,37.8131333943856,37.8500460117421,37.4060508019443,37.4060508019443,21043.0810824618,0.0,1.0
2023-10-10,40.02,40.2481,39.9361,39.98,19034,37.9753970850789,38.1918435637173,37.8957834964873,37.9374406662033,20058.7943371183,0.0,1.0
2023-10-11,40.118,40.165,39.85,40.11,27557,38.0683903113243,38.1129891035031,37.8140823048575,38.0607990275491,29040.6743484275,0.0,1.0
2023-10-12,39.9101,40.13,39.68,40.13,22970,37.8711118242181,38.0797772369869,37.652767524636,38.0797772369869,24206.7093581805,0.0,1.0
2023-10-13,39.8297,40.16,39.745,40.05,13032,37.7948194222781,38.1082445511437,37.7144467053089,38.0038643992357,13733.6454660778,0.0,1.0
2023-10-16,40.2243,40.27,39.97,39.97,14201,38.1692594944863,38.2126247030517,37.9279515614844,37.9279515614844,14965.5846580549,0.0,1.0
2023-10-17,40.21,40.4,39.95,39.95,19434,38.1556900747382,38.3359830643975,37.9089733520466,37.9089733520466,20480.3304164945,0.0,1.0
2023-10-18,39.8424,40.12,39.84,40.09,25812,37.8068705852711,38.070288132268,37.8045932001385,38.0418208181113,27201.7232021486,0.0,1.0
2023-10-19,39.5444,39.9442,39.45,39.84,14283,37.5240952646476,37.9034696713096,37.434518116101,37.8045932001385,15051.999554327,0.0,1.0
2023-10-20,39.2033,39.495,39.1579,39.46,17148,37.2004219026855,37.4772190873361,37.1573413672617,37.4440072208199,18071.2517228593,0.0,1.0
2023-10-23,38.89,39.24,38.89,39.0,16863,36.9031282518421,37.2352469170039,36.9031282518421,37.0075084037501,17770.9072663038,0.0,1.0
2023-10-24,39.2371,39.28,39.0105,39.07,16262,37.2324950766354,37.2732033358796,37.0174719637049,37.0739321367825,17137.549307041,0.0,1.0
2023-10-25,39.0082,39.24,38.9115,39.15,16426,37.0152894696196,37.2352469170039,36.9235298269877,37.1498449745337,17310.3790995852,0.0,1.0
2023-10-26,38.664,38.9149,38.6169,38.9,12049,36.6886744851947,36.9267561225922,36.6439808019686,36.912617356561,12697.7205510107,0.0,1.0
2023-10-27,38.2294,38.63,38.1359,38.63,20185,36.2762779941108,36.6564115291504,36.187554864989,36.6564115291504,21271.7644055235,0.0,1.0
2023-10-30,38.7194,38.8,38.45,38.45,17882,36.7412441253375,36.8177263093719,36.48560764421,36.48560764421,18844.7704285147,0.0,1.0
2023-10-31,38.903,38.903,38.6,38.7,14674,36.9154640879766,36.9154640879766,36.6279442149937,36.7228352621828,15464.0510719173,0.0,1.0
2023-11-01,39.169,39.23,38.91,39.0,21202,37.1678742734997,37.225757812285,36.9221064612799,37.0075084037501,22343.5198873375,0.0,1.0
2023-11-02,39.9485,39.972,39.44,39.44,22233,37.9075499863387,37.9298493824282,37.4250290113821,37.4250290113821,23430.0291319298,0.0,1.0
2023-11-03,40.3319,40.415,40.12,40.12,18447,38.2713622612617,38.3502167214759,38.070288132268,38.070288132268,19440.1901406337,0.0,1.0
2023-11-06,40.24,40.32,40.1102,40.28,31960,38.184157388895,38.2600702266462,38.0609888096435,38.2221138077706,33680.7327421614,0.0,1.0
2023-11-07,40.2649,40.37,40.125,40.37,47778,38.207785259645,38.3075157502408,38.0750326846275,38.3075157502408,50350.3770010948,0.0,1.0
2023-11-08,40.2051,40.3528,40.07,40.35,17535,38.151040413426,38.2911944901243,38.0228426086735,38.288537540803,18479.0878796558,0.0,1.0
2023-11-09,39.8076,40.25,39.78,40.25,34925,37.7738485008493,38.1936464936139,37.7476585718251,38.1936464936139,36805.3689305378,0.0,1.0
2023-11-10,40.3285,40.34,39.8148,39.98,26367,38.2681359656573,38.2790484360841,37.7806806562469,37.9374406662033,27786.6045122832,0.0,1.0
2023-11-13,40.2051,40.29,40.1064,40.21,32761,38.151040413426,38.2316029124895,38.0573829498503,38.1556900747382,34524.8587411123,0.0,1.0
2023-11-14,40.99,41.09,40.5692,40.63,63518,38.8958402428132,38.9907312900023,38.4965387162415,38.5542324729325,66937.8217245498,0.0,1.0
2023-11-15,41.22,41.3503,41.06,41.06,18796,39.1140896513482,39.2377326858356,38.9622639758456,38.9622639758456,19807.9803698894,0.0,1.0
2023-11-16,41.26,41.36,41.05,41.2,39251,39.1520460702238,39.2469371174129,38.9527748711267,39.0951114419103,41364.2816289918,0.0,1.0
2023-11-17,41.3852,41.471,41.28,41.32,20510,39.2708496613046,39.3522661797928,39.1710242796616,39.2089806985373,21614.2624700166,0.0,1.0
2023-11-20,41.6005,41.71,41.31,41.31,25378,39.4751500859027,39.5790557825748,39.1994915938184,39.1994915938184,26744.3565560254,0.0,1.0
2023-11-21,41.48,41.51,41.39,41.51,17463,39.3608063740398,39.3892736881966,39.2754044315696,39.3892736881966,18403.2113853681,0.0,1.0
2023-11-22,41.6,41.6899,41.53,41.58,15318,39.4746756306668,39.5599826820898,39.4082518976344,39.4556974212289,16142.724159713,0.0,1.0
2023-11-24,41.7609,41.7647,41.62,41.62,6968,39.627355325594,39.6309611853872,39.4936538401046,39.4936538401046,7343.15850273407,0.0,1.0
2023-11-27,41.64,41.7399,41.5972,41.65,14344,39.5126320495424,39.6074282056843,39.4720186813455,39.5221211542613,15116.2838064319,0.0,1.0
2023-11-28,41.7247,41.9,41.5889,41.6,12437,39.5930047665116,39.7593487722341,39.4641427244288,39.4746756306668,13106.6105480057,0.0,1.0
2023-11-29,41.7832,42.0,41.7301,41.88,21637,39.6485160291172,39.8542398194232,39.5981288830598,39.7403705627962,22801.9403736592,0.0,1.0
2023-11-30,42.0056,42.0056,41.7316,41.86,20423,39.8595537180658,39.8595537180658,39.5995522487676,39.7213923533584,21522.5783727523,0.0,1.0
2023-12-01,42.3445,42.3445,41.88,41.96,16689,40.1811394769896,40.1811394769896,39.7403705627962,39.8162834005475,17587.5390717751,0.0,1.0
2023-12-04,42.34,42.35,42.08,42.08,22672,40.1768693798661,40.186358484585,39.9301526571744,39.9301526571744,23892.6649790452,0.0,1.0
2023-12-05,42.16,42.28,42.145,42.17,16801,40.0060654949257,40.1199347515526,39.9918318378474,40.0155545996446,17705.5691740005,0.0,1.0
2023-12-06,42.09,42.3499,42.0,42.29,19189,39.9396417618934,40.1862635935378,39.8542398194232,40.1294238562716,20222.1395678766,0.0,1.0
2023-12-07,42.258,42.3261,42.0774,42.12,19212,40.099058721171,40.1636795243068,39.9276854899475,39.9681090760501,20246.3778924408,0.0,1.0
2023-12-08,42.38,42.4868,42.17,42.17,14904,40.2148257987418,40.3161694371397,40.0155545996446,40.0155545996446,15706.4343175586,0.0,1.0
2023-12-11,42.68,42.68,42.38,42.38,27496,40.4994989403091,40.4994989403091,40.2148257987418,40.2148257987418,28976.3900963226,0.0,1.0
2023-12-12,42.7,42.81,42.5,42.66,24975,40.5184771497469,40.6228573016549,40.3286950553687,40.4805207308712,26319.6589560539,0.0,1.0
2023-12-13,43.33,43.3843,42.66,42.67,33107,41.1162907470382,41.1678165856619,40.4805207308712,40.4900098355902,34889.4874497728,0.0,1.0
2023-12-14,43.75,43.9575,43.59,43.67,37320,41.5148331452325,41.7117320681498,41.3630074697299,41.4389203074812,39329.316205803,0.0,1.0
2023-12-15,43.4,43.6104,43.31,43.45,33995,41.4427159493687,41.6436271806072,41.3567748333447,41.4904610138265,35600.5383865889,0.274,1.0
2023-12-18,43.5,43.69,43.47,43.58,24923,41.5382060782843,41.719637323224,41.5095590396097,41.6145981814168,26100.0799590809,0.0,1.0
2023-12-19,43.84,43.85,43.54,43.54,40968,41.8628725165974,41.8724215294889,41.5764021298506,41.5764021298506,42902.8638512067,0.0,1.0
2023-12-20,43.15,43.85,43.15,43.75,23774,41.2039906270797,41.8724215294889,41.2039906270797,41.7769314005733,24896.8142257027,0.0,1.0
2023-12-21,43.64,43.64,43.23,43.48,22571,41.6718922587662,41.6718922587662,41.2803827302122,41.5191080525012,23636.9981445417,0.0,1.0
2023-12-22,43.67,43.8876,43.652,43.68,19761,41.7005392974409,41.9083258179612,41.683351074236,41.7100883103324,20694.2856025116,0.0,1.0
2023-12-26,43.83,43.97,43.63,43.67,19092,41.8533235037058,41.9870096841876,41.6623432458746,41.7005392974409,19993.6896272027,0.0,1.0
2023-12-27,43.9466,44.02,43.83,43.83,15270,41.9646649940214,42.0347547486454,41.8533235037058,41.8533235037058,15991.1816785766,0.0,1.0
2023-12-28,44.022,44.1,43.9491,43.97,55782,42.0366645512237,42.1111468517779,41.9670522472443,41.9870096841876,58416.5092596176,0.0,1.0
2023-12-29,43.908,44.0791,43.73,43.97,41411,41.92780580426,42.0911894148346,41.7578333747902,41.9870096841876,43366.7861487581,0.0,1.0
2024-01-02,43.85,44.02,43.66,43.66,27804,41.8724215294889,42.0347547486454,41.6909902845493,41.6909902845493,29117.1457361588,0.0,1.0
2024-01-03,43.5861,43.775,43.5561,43.7,17783,41.6204230792807,41.8008039328022,41.591776040606,41.7291863361155,18622.8673078014,0.0,1.0
2024-01-04,43.54,43.8,43.51,43.6,16777,41.5764021298506,41.8246764650311,41.5477550911759,41.6336962071999,17569.3552731814,0.0,1.0
2024-01-05,43.63,43.8899,43.5,43.53,26690,41.6623432458746,41.9105220909262,41.5382060782843,41.566853116959,27950.5330059731,0.0,1.0
2024-01-08,44.04,44.04,43.5462,43.62,23444,42.0538527744286,42.0538527744286,41.5823225178433,41.652794232983,24551.2287670301,0.0,1.0
2024-01-09,43.94,43.94,43.74,43.85,17186,41.958362645513,41.958362645513,41.7673823876818,41.8724215294889,17997.6717962028,0.0,1.0
2024-01-10,43.97,44.005,43.755,43.86,37263,41.9870096841876,42.0204312293081,41.7817059070191,41.8819705423805,39022.8816561101,0.0,1.0
2024-01-11,43.84,43.97,43.5664,43.95,18609,41.8628725165974,41.9870096841876,41.6016115238843,41.9679116584045,19487.8781831455,0.0,1.0
2024-01-12,43.895,43.96,43.76,43.96,30002,41.9153920875009,41.9774606712961,41.7864804134649,41.9774606712961,31418.9543366507,0.0,1.0
2024-01-16,43.64,43.77,43.4668,43.74,33496,41.6718922587662,41.7960294263564,41.5065033554844,41.7673823876818,35077.9712839294,0.0,1.0
2024-01-17,43.37,43.46,43.17,43.31,23372,41.4140689106941,41.5000100267181,41.2230886528629,41.3567748333447,24475.8283033197,0.0,1.0
2024-01-18,43.62,43.65,43.31,43.49,30569,41.652794232983,41.6814412716577,41.3567748333447,41.5286570653928,32012.7329883699,0.0,1.0
2024-01-19,44.07,44.14,43.6301,43.69,38940,42.0824998131032,42.1493429033442,41.6624387360035,41.719637323224,40779.0841233644,0.0,1.0
2024-01-22,44.26,44.348,44.16,44.16,27126,42.2639310580429,42.3479623714886,42.1684409291273,42.1684409291273,28407.124702886,0.0,1.0
2024-01-23,44.4,44.4273,44.22,44.32,20956,42.3976172385247,42.4236860437187,42.2257350064766,42.3212251353922,21945.7238543714,0.0,1.0
2024-01-24,44.31,44.59,44.31,44.56,21771,42.3116761225007,42.5790484834643,42.3116761225007,42.5504014447897,22799.2152144264,0.0,1.0
2024-01-25,44.68,44.69,44.4866,44.57,30036,42.6649895994884,42.6745386123799,42.4803116901656,42.5599504576812,31454.5601111805,0.0,1.0
2024-01-26,44.51,44.655,44.4617,44.64,27518,42.5026563803319,42.6411170672595,42.4565346480656,42.6267935479221,28817.6383386425,0.0,1.0
2024-01-29,44.63,44.7119,44.4166,44.55,14403,42.6172445350306,42.6954509506124,42.4134685999247,42.5408524318981,15083.2344280641,0.0,1.0
2024-01-30,44.71,44.75,44.65,44.65,17361,42.693636638163,42.7318326897293,42.6363425608137,42.6363425608137,18180.9368121656,0.0,1.0
2024-01-31,44.16,44.77,44.16,44.77,17298,42.1684409291273,42.7509307155124,42.1684409291273,42.7509307155124,18114.961406419,0.0,1.0
2024-02-01,44.57,44.57,44.1235,44.27,32966,42.5599504576812,42.5599504576812,42.1335870320731,42.2734800709344,34522.940092728,0.0,1.0
2024-02-02,44.49,44.6459,44.2009,44.35,59967,42.4835583545487,42.6324274655282,42.2074963918537,42.3498721740669,62799.1612127835,0.0,1.0
2024-02-05,44.16,44.33,44.02,44.33,30226,42.1684409291273,42.3307741482838,42.0347547486454,42.3307741482838,31653.5335570829,0.0,1.0
2024-02-06,44.36,44.42,44.23,44.27,32420,42.3594211869585,42.4167152643078,42.2352840193682,42.2734800709344,33951.1532429242,0.0,1.0
2024-02-07,44.48,44.54,44.33,44.54,35046,42.4740093416572,42.5313034190065,42.3307741482838,42.5313034190065,36701.1757110279,0.0,1.0
2024-02-08,44.39,44.43,44.25,44.37,25173,42.3880682256331,42.4262642771994,42.2543820451513,42.36897019985,26361.8871247419,0.0,1.0
2024-02-09,44.44,44.5044,44.2935,44.38,12601,42.4358132900909,42.4973089331126,42.2959202512296,42.3785192127416,13196.1283779793,0.0,1.0
2024-02-12,44.65,44.78,44.38,44.38,20166,42.6363425608137,42.760479728404,42.3785192127416,42.3785192127416,21118.4132108825,0.0,1.0
2024-02-13,44.01,44.21,43.67,44.21,26603,42.0252057357539,42.2161859935851,41.7005392974409,42.2161859935851,27859.4241123231,0.0,1.0
2024-02-14,44.27,44.27,43.99,44.27,24270,42.2734800709344,42.2734800709344,42.0061077099708,42.2734800709344,25416.2396423742,0.0,1.0
2024-02-15,44.68,44.69,44.29,44.29,31406,42.6649895994884,42.6745386123799,42.2925780967175,42.2925780967175,32889.2633790031,0.0,1.0
2024-02-16,44.43,44.7,44.4244,44.6,52676,42.4262642771994,42.6840876252715,42.4209168299801,42.5885974963559,55163.8170334447,0.0,1.0
2024-02-20,44.16,44.3528,44.0301,44.26,35190,42.1684409291273,42.3525458976765,42.0443992516659,42.2639310580429,36851.9766384486,0.0,1.0
2024-02-21,44.28,44.2901,43.94,44.11,16972,42.283029083826,42.2926735868465,41.958362645513,42.1206958646695,17773.564862397,0.0,1.0
2024-02-22,45.13,45.15,44.73,44.73,35143,43.0946951796086,43.1137932053917,42.7127346639462,42.7127346639462,36802.7568913043,0.0,1.0
2024-02-23,45.17,45.2903,45.1015,45.2,15415,43.1328912311748,43.2477658562603,43.0674804928676,43.1615382698495,16143.02983466,0.0,1.0
2024-02-26,44.9116,45.154,44.8515,45.12,23312,42.8861447380569,43.1176128105483,42.8287551705786,43.085146166717,24412.9945835611,0.0,1.0
2024-02-27,44.99,45.02,44.7901,44.89,27826,42.9610089991267,42.9896560378014,42.7701242314244,42.8655188702111,29140.1847667369,0.0,1.0
2024-02-28,44.92,44.9715,44.75,44.75,14566,42.8941659088858,42.9433433252773,42.7318326897293,42.7318326897293,15253.9327000751,0.0,1.0
2024-02-29,45.14,45.15,44.84,45.06,11562,43.1042441925001,43.1137932053917,42.8177738057533,43.0278520893676,12108.057797492,0.0,1.0
2024-03-01,45.45,45.49,45.12,45.18,17584,43.4002635921385,43.4384596437047,43.085146166717,43.1424402440663,18414.4688039352,0.0,1.0
2024-03-04,45.5212,45.6651,45.36,45.36,18089,43.4682525639264,43.6056628594359,43.3143224761144,43.3143224761144,18943.3192785705,0.0,1.0
2024-03-05,45.1,45.35,45.0,45.35,13824,43.0660481409339,43.3047734632229,42.9705580120183,43.3047734632229,14476.8890323931,0.0,1.0
2024-03-06,45.46,45.58,45.2601,45.39,22014,43.40981260503,43.5244007597287,43.2189278373277,43.3429695147891,23053.691779449,0.0,1.0
2024-03-07,45.7167,45.7799,45.505,45.59,32186,43.6549357659564,43.715285527431,43.452783163042,43.5339497726203,33706.1017358655,0.0,1.0
2024-03-08,45.47,45.9001,45.47,45.74,15734,43.4193616179216,43.8300646623876,43.4193616179216,43.6771849659937,16477.0957780435,0.0,1.0
2024-03-11,45.64,45.66,45.305,45.46,24403,43.5816948370781,43.6007928628612,43.2618029052108,43.40981260503,25555.5210545059,0.0,1.0
2024-03-12,46.05,46.05,45.65,45.79,10938,43.973204365632,43.973204365632,43.5912438499697,43.7249300304515,11454.587112002,0.0,1.0
2024-03-13,45.9208,46.0539,45.9208,46.01,8384,43.8498311190731,43.9769284806597,43.8498311190731,43.9350083140658,8779.96510760879,0.0,1.0
2024-03-14,45.78,46.0,45.55,46.0,12742,43.7153810175599,43.9254593011742,43.4957537210541,43.9254593011742,13343.7876194121,0.0,1.0
2024-03-15,45.27,45.4523,45.26,45.29,11299,43.5072125365239,43.6824138805798,43.4976019307063,43.5264337481592,11756.8030719181,0.292,1.0
2024-03-18,45.32,45.5472,45.32,45.46,15551,43.5552655656122,43.7736185297893,43.5552655656122,43.6898140470594,16181.0819162226,0.0,1.0
2024-03-19,45.7,45.725,45.29,45.29,26744,43.9204685866831,43.9444951012272,43.5264337481592,43.5264337481592,27827.5901721726,0.0,1.0
2024-03-20,46.06,46.13,45.635,45.68,22450,44.2664503961187,44.3337246368423,43.8579996488683,43.9012473750478,23359.6096083337,0.0,1.0
2024-03-21,46.37,46.46,46.26,46.26,17490,44.564379176466,44.6508746288249,44.4586625124718,44.4586625124718,18198.644634733,0.0,1.0
2024-03-22,46.2388,46.345,46.1809,46.28,15265,44.4382880281383,44.5403526619218,44.3826426204541,44.4778837241071,15883.4940165351,0.0,1.0
2024-03-25,46.11,46.21,46.03,46.03,15581,44.314503425207,44.4106094833835,44.2376185786657,44.2376185786657,16212.2974301758,0.0,1.0
2024-03-26,45.9051,46.1762,45.9,46.17,16913,44.1175821120032,44.3781256357198,44.1126807030362,44.3721670601129,17598.2662496992,0.0,1.0
2024-03-27,46.32,46.4298,46.0802,46.14,7847,44.5163261473777,44.6218505992556,44.2858638198703,44.3433352426599,8164.93793303316,0.0,1.0
2024-03-28,46.55,46.6085,46.45,46.45,10790,44.7373700811838,44.793592125217,44.6412640230072,44.6412640230072,11227.179851845,0.0,1.0
2024-04-01,46.29,46.59,46.25,46.51,28932,44.4874943299247,44.7758125044544,44.4490519066541,44.6989276579131,30104.2416564949,0.0,1.0
2024-04-02,46.0,46.05,45.87,46.02,14059,44.2087867612127,44.256839790301,44.0838488855832,44.2280079728481,14628.6303556153,0.0,1.0
2024-04-03,46.16,46.24,45.96,45.96,12143,44.3625564542952,44.4394413008365,44.1703443379421,44.1703443379421,12634.9995311357,0.0,1.0
2024-04-04,45.61,46.4801,45.6,46.42,30319,43.8339731343242,44.6701919465184,43.8243625285065,44.6124322055543,31547.4389182659,0.0,1.0
2024-04-05,45.94,46.114,45.66,45.66,13614,44.1511231263068,44.318347667534,43.8820261634125,43.8820261634125,14165.6002319757,0.0,1.0
2024-04-08,45.96,46.065,45.915,45.94,11659,44.1703443379421,44.2712556990275,44.1270966117627,44.1511231263068,12131.3892393569,0.0,1.0
2024-04-09,45.99,46.14,45.7,46.05,17498,44.1991761553951,44.3433352426599,43.9204685866831,44.256839790301,18206.9687717872,0.0,1.0
2024-04-10,45.44,45.68,45.27,45.5,22457,43.6705928354241,43.9012473750478,43.5072125365239,43.72825647033,23366.8932282561,0.0,1.0
2024-04-11,45.72,45.84,45.23,45.56,19372,43.9396897983184,44.0550170681303,43.4687701132533,43.7859201052359,20156.8978767323,0.0,1.0
2024-04-12,45.02,45.38,44.94,45.38,29867,43.2669473910826,43.6129292005181,43.1900625445413,43.6129292005181,31077.1251747038,0.0,1.0
2024-04-15,44.72,45.52,44.6,45.4,29846,42.9786292165529,43.7474776819653,42.8633019467411,43.6321504121535,31055.2743149366,0.0,1.0
2024-04-16,44.5,44.67,44.45,44.58,9525,42.7671958885645,42.9305761874646,42.7191428594762,42.8440807351057,9910.92568015048,0.0,1.0
2024-04-17,44.37,44.835,44.365,44.69,17720,42.642258012935,43.0891511834559,42.6374527100262,42.9497973990999,18437.9635750411,0.0,1.0
2024-04-18,44.43,44.66,44.3,44.6,28156,42.6999216478409,42.920965581647,42.5749837722114,42.8633019467411,29296.800362238,0.0,1.0
2024-04-19,44.21,44.58,44.19,44.4894,29043,42.4884883198525,42.8440807351057,42.4692671082172,42.7570086463978,30219.7390581218,0.0,1.0
2024-04-22,44.72,44.92,44.43,44.47,23879,42.9786292165529,43.170841332906,42.6999216478409,42.7383640711115,24846.5085896392,0.0,1.0
2024-04-23,45.16,45.235,44.85,44.85,10197,43.4014958725297,43.4735754161621,43.1035670921824,43.1035670921824,10610.1531927028,0.0,1.0
2024-04-24,45.16,45.29,45.01,45.29,13564,43.4014958725297,43.5264337481592,43.2573367852649,43.5264337481592,14113.574375387,0.0,1.0
2024-04-25,45.04,45.1,44.63,44.74,30130,43.2861686027179,43.3438322376238,42.892133764194,42.9978504281882,31350.7811803605,0.0,1.0
2024-04-26,45.38,45.42,45.11,45.11,28006,43.6129292005181,43.6513716237888,43.3534428434415,43.3534428434415,29140.7227924719,0.0,1.0
2024-04-29,45.48,45.5181,45.305,45.44,20870,43.7090352586947,43.7456516668599,43.5408496568857,43.6705928354241,21715.5925401302,0.0,1.0
2024-04-30,44.85,45.345,44.83,45.27,8683,43.1035670921824,43.5792920801563,43.0843458805471,43.5072125365239,9034.8102551965,0.0,1.0
2024-05-01,44.5859,45.03,44.505,44.63,17813,42.8497509925382,43.2765579969002,42.7720011914733,42.892133764194,18534.7316682961,0.0,1.0
2024-05-02,44.94,44.96,44.53,44.94,13627,43.1900625445413,43.2092837561766,42.7960277060175,43.1900625445413,14179.1269546888,0.0,1.0
2024-05-03,45.4474,45.5545,45.28,45.35,29653,43.6777046837291,43.7806342720362,43.5168231423416,43.5840973830652,30854.4545085042,0.0,1.0
2024-05-06,45.77,45.85,45.59,45.59,25664,43.9877428274067,44.0646276739479,43.8147519226889,43.8147519226889,26703.8316698564,0.0,1.0
2024-05-07,45.97,46.04,45.28,45.9,32191,44.1799549437598,44.2472291844834,43.5168231423416,44.1126807030362,33495.2869889474,0.0,1.0
2024-05-08,46.06,46.08,45.79,45.79,22644,44.2664503961187,44.285671607754,44.006964039042,44.006964039042,23561.4699318979,0.0,1.0
2024-05-09,46.36,46.36,46.0169,46.0169,16091,44.5547685706483,44.5547685706483,44.2250286850446,44.2250286850446,16742.9611673807,0.0,1.0
2024-05-10,46.51,46.5301,46.38,46.5,15997,44.6989276579131,44.7182449756066,44.5739897822836,44.6893170520955,16645.152556994,0.0,1.0
2024-05-13,46.5897,46.69,46.53,46.64,15576,44.7755241862799,44.8719185626309,44.7181488695485,44.8238655335427,16207.0948445169,0.0,1.0
2024-05-14,46.8138,46.89,46.59,46.6,20046,44.9908978626535,45.064130678984,44.7758125044544,44.785423110272,20858.2064235482,0.0,1.0
2024-05-15,47.56,47.56,47.02,47.02,20185,45.7080412687669,45.7080412687669,45.1890685546136,45.1890685546136,21002.8383048648,0.0,1.0
2024-05-16,47.3068,47.47,47.3068,47.4,22605,45.4647007294639,45.621545816408,45.4647007294639,45.5542715756844,23520.8897637587,0.0,1.0
2024-05-17,47.29,47.29,47.185,47.27,9019,45.4485549116902,45.4485549116902,45.3476435506049,45.4293337000549,9384.42401147268,0.0,1.0
2024-05-20,47.26,47.46,47.26,47.27,8556,45.4197230942373,45.6119352105904,45.4197230942373,45.4293337000549,8902.66457946115,0.0,1.0
2024-05-21,47.3757,47.4,47.2,47.2,17163,45.5309178035475,45.5542715756844,45.3620594593313,45.3620594593313,17858.3955326428,0.0,1.0
2024-05-22,47.1921,47.3877,47.0553,47.28,12426,45.3544670807354,45.5424505305287,45.2229939931499,45.4389443058726,12929.4658794278,0.0,1.0
2024-05-23,47.0135,47.58,46.955,47.58,13938,45.1828216608321,45.7272624804022,45.1265996167988,45.7272624804022,14502.7277826706,0.0,1.0
2024-05-24,47.3258,47.46,47.2401,47.35,8284,45.4829608805174,45.6119352105904,45.4005979886601,45.5062185465962,8619.64391961855,0.0,1.0
2024-05-28,47.43,47.5991,47.32,47.53,12667,45.5831033931374,45.745618737514,45.4773867291432,45.679209451314,13180.2305081854,0.0,1.0
2024-05-29,47.106,47.23,47.0401,47.12,19019,45.2717197646454,45.3908912767843,45.208385872307,45.2851746127901,19789.595329216,0.0,1.0
2024-05-30,47.1884,47.44,47.15,47.16,14626,45.3509111565829,45.5927139989551,45.3140064302431,45.3236170360607,15218.6035693313,0.0,1.0
2024-05-31,47.5256,47.5334,46.8901,47.2,14197,45.6749807847542,45.682477057292,45.0642267850422,45.3620594593313,14772.2217198001,0.0,1.0
2024-06-03,47.5969,47.86,47.28,47.86,10039,45.7435044042341,45.9963594432966,45.4389443058726,45.9963594432966,10445.7514858825,0.0,1.0
2024-06-04,47.65,47.6718,47.4,47.4,11423,45.7945367211258,45.8154878418083,45.5542715756844,45.5542715756844,11885.8271962582,0.0,1.0
2024-06-05,48.045,48.045,47.71,47.71,11869,46.1741556509232,46.1741556509232,45.8522003560317,45.8522003560317,12349.8978370295,0.0,1.0
2024-06-06,47.9198,48.115,47.8415,48.09,11060,46.0538308660861,46.2414298916468,45.9785798225339,46.2174033771026,11508.1194774241,0.0,1.0
2024-06-07,47.98,48.1899,47.72,47.72,15703,46.1116867131084,46.313413329221,45.8618109618494,45.8618109618494,16339.2405202523,0.0,1.0
2024-06-10,47.914,47.99,47.77,47.88,7950,46.0482567147119,46.1212973189261,45.9098639909377,46.0155806549319,8272.11119760591,0.0,1.0
2024-06-11,47.96,47.9999,47.675,47.74,10623,46.0924655014731,46.1308118186856,45.8185632356699,45.8810321734847,11053.4134908387,0.0,1.0
2024-06-12,48.3467,48.6,48.235,48.43,12273,46.4641076284418,46.707544273803,46.3567571614586,46.5441639749029,12770.2667582663,0.0,1.0
2024-06-13,48.5062,48.55,48.275,48.48,8256,46.6173967912334,46.6594912447148,46.3951995847292,46.5922170039912,8590.50943992886,0.0,1.0
2024-06-14,48.4454,48.453,48.17,48.41,11801,46.5589643078621,46.5662683682835,46.2942882236439,46.5249427632676,12279.1426720689,0.0,1.0
2024-06-17,48.9049,48.98,48.45,48.45,16029,47.0005716451833,47.0727472948739,46.5633851865382,46.5633851865382,16678.4491052107,0.0,1.0
2024-06-18,49.1451,49.21,48.98,49.04,19862,47.2314183969234,47.29379122868,47.0727472948739,47.1304109297798,20666.7512713017,0.0,1.0
2024-06-20,48.9611,49.32,48.84,49.21,17447,47.0545832498786,47.3995078926742,46.9381988134268,47.29379122868,18153.9023980667,0.0,1.0
2024-06-21,48.4427,48.63,48.4214,48.59,8586,46.8466097399845,47.0277385788869,46.8260115324638,46.9890564990359,8878.52983403827,0.302,1.0
2024-06-24,48.49,48.795,48.44,48.44,22349,46.8923512994083,47.1873021582724,46.8439986995946,46.8439986995946,23110.4429607409,0.0,1.0
2024-06-25,48.3862,48.59,48.3203,48.59,14138,46.7919713021949,46.9890564990359,46.7282425756404,46.9890564990359,14619.6895869594,0.0,1.0
2024-06-26,48.3698,48.405,48.19,48.36,7764,46.776111649456,46.8101518797249,46.6022357005256,46.7666345398925,8028.5238331555,0.0,1.0
2024-06-27,48.22,48.34,48.05,48.21,14802,46.6312472604139,46.747293499967,46.466848421047,46.6215767404511,15306.312439254,0.0,1.0
2024-06-28,48.25,48.5134,48.21,48.5,9453,46.6602588203022,46.9149803161212,46.6215767404511,46.9020218193711,9775.06901015184,0.0,1.0
2024-07-01,48.4268,48.4268,48.1101,48.34,19650,46.8312336132437,46.8312336132437,46.5249682460232,46.747293499967,20319.4865174531,0.0,1.0
2024-07-02,48.5237,48.5237,48.23,48.26,22375,46.9249409516828,46.9249409516828,46.6409177803767,46.6699293402649,23137.3287953187,0.0,1.0
2024-07-03,48.805,48.8959,48.65,48.725,9168,47.1969726782352,47.2848777046966,47.0470796188124,47.1196085185331,9480.35890035672,0.0,1.0
2024-07-05,48.82,48.89,48.64,48.85,13468,47.2114784581793,47.2791720979186,47.0374090988497,47.2404900180676,13926.8623113007,0.0,1.0
2024-07-08,48.9398,49.0973,48.84,48.84,13896,47.3273312873331,47.4796419767466,47.2308194981048,47.2308194981048,14369.4445112737,0.0,1.0
2024-07-09,49.09,49.13,48.97,49.0,18825,47.4725824971738,47.5112645770248,47.3565362576207,47.3855478175089,19466.3783048882,0.0,1.0
2024-07-10,49.55,49.73,49.16,49.21,104016,47.9174264154606,48.0914957747902,47.5402761369131,47.5886287367268,107559.883440173,0.0,1.0
2024-07-11,49.5,49.75,49.45,49.55,37711,47.8690738156468,48.1108368147157,47.820721215833,47.9174264154606,38995.8349139782,0.0,1.0
2024-07-12,49.815,50.095,49.68,49.68,18613,48.1736951944736,48.4444697534308,48.0431431749764,48.0431431749764,19247.1553460231,0.0,1.0
2024-07-15,49.89,50.1499,49.81,49.96,10149,48.2462240941943,48.4975609080264,48.1688599344923,48.3139177339336,10494.7821203884,0.0,1.0
2024-07-16,50.3685,50.4099,49.97,49.97,17537,48.7089584744122,48.748994427058,48.3235882538964,48.3235882538964,18134.4954227264,0.0,1.0
2024-07-17,50.0773,50.2099,49.95,50.04,22907,48.4273529330967,48.5555840278029,48.3042472139709,48.3912818936357,23687.4543336029,0.0,1.0
2024-07-18,49.7758,50.2753,49.59,50.08,14372,48.1357867562196,48.6188292283593,47.9561084953116,48.4299639734867,14861.6620981596,0.0,1.0
2024-07-19,49.3305,49.75,49.2601,49.61,22738,47.7051585022781,48.1108368147157,47.6370780417403,47.9754495352371,23512.6964088472,0.0,1.0
2024-07-22,49.79,49.791,49.51,49.6,27724,48.1495188945667,48.150485946563,47.8787443356095,47.9657790152744,28668.5722244208,0.0,1.0
2024-07-23,49.5358,49.76,49.5001,49.64,15310,47.9036942771135,48.1205073346785,47.8691705208464,48.0044610951254,15831.6202840817,0.0,1.0
2024-07-24,48.79,49.31,48.715,49.3,22148,47.182466898291,47.6853339363544,47.1099379985704,47.6756634163916,22902.5947780433,0.0,1.0
2024-07-25,48.6114,49.1442,48.535,48.7,10763,47.0097514117562,47.5249967153719,46.9358686392407,47.0954322186262,11129.7014446487,0.0,1.0
2024-07-26,49.0515,49.25,48.91,48.91,15234,47.4353509953171,47.6273108165779,47.2985131378441,47.2985131378441,15753.0309214697,0.0,1.0
2024-07-29,49.0748,49.25,48.94,49.21,14813,47.4578833068304,47.6273108165779,47.3275246977324,47.5886287367268,15317.6872154215,0.0,1.0
2024-07-30,48.8578,49.06,48.5913,49.03,24793,47.2480330236385,47.4435709372855,46.9903136666311,47.4145593773972,25637.7114110542,0.0,1.0
2024-07-31,49.4368,49.74,49.1,49.3,20783,47.8079561294822,48.101166294753,47.4822530171365,47.6756634163916,21491.0884627087,0.0,1.0
2024-08-01,48.6368,49.595,48.42,49.52,12957,47.0343145324616,47.960943755293,46.824657659669,47.8884148555723,13398.4522547908,0.0,1.0
2024-08-02,47.9736,48.37,47.615,48.18,21365,46.3929656485316,46.7763050598553,46.0461808026671,46.5925651805629,22092.9175290272,0.0,1.0
2024-08-05,46.515,47.05,45.85,45.96,31863,44.9824236067638,45.4997964247713,44.3393340292405,44.4457097488308,32948.5902750945,0.0,1.0
2024-08-06,46.9595,47.48,46.65,46.83,26515,45.4122782191084,45.9156287831699,45.1129756262611,45.2870449855907,27418.3809165531,0.0,1.0
2024-08-07,46.61,47.64,46.53,47.51,35761,45.07429354641,46.070357102574,44.996929386708,45.9446403430582,36979.3973206432,0.0,1.0
2024-08-08,47.67,47.698,47.05,47.05,24146,46.0993686624623,46.126446118358,45.4997964247713,45.4997964247713,24968.6677582912,0.0,1.0
2024-08-09,47.8074,47.89,47.4,47.61,11415,46.2322416067505,46.3121201016429,45.8382646234678,46.0413455426857,11803.9154502151,0.0,1.0
2024-08-12,47.86,48.11,47.695,47.91,16681,46.2831085417547,46.5248715408236,46.1235449623692,46.3314611415684,17249.3310227804,0.0,1.0
2024-08-13,48.78,48.79,48.22,48.22,21423,47.1727963783283,47.182466898291,46.6312472604139,46.6312472604139,22152.8936215469,0.0,1.0
2024-08-14,49.0588,49.1,48.73,48.83,22601,47.4424104748899,47.4822530171365,47.1244437785145,47.2211489781421,23371.0287420334,0.0,1.0
2024-08-15,49.79,49.82,49.425,49.53,19763,48.1495188945667,48.178530454455,47.7965449159261,47.8980853755351,20436.3364908104,0.0,1.0
2024-08-16,50.05,50.065,49.68,49.68,22486,48.4009524135984,48.4154581935425,48.0431431749764,48.0431431749764,23252.1106275547,0.0,1.0
2024-08-19,50.53,50.53,49.98,49.98,23723,48.8651373718108,48.8651373718108,48.3332587738591,48.3332587738591,24531.2559111215,0.0,1.0
2024-08-20,50.29,50.62,50.18,50.3,22219,48.6330448927046,48.9521720514756,48.5266691731143,48.6427154126673,22976.0137878519,0.0,1.0
2024-08-21,50.4562,50.5899,50.3549,50.4698,13321,48.7937689344856,48.9230637863877,48.6958065672629,48.806920841635,13774.85393888,0.0,1.0
2024-08-22,50.0737,50.66,50.0737,50.64,21083,48.4238715459102,48.9908541313266,48.4238715459102,48.9715130914011,21801.3096309141,0.0,1.0
2024-08-23,50.9249,50.9249,50.38,50.38,12206,49.24702620514,49.24702620514,48.7200795723694,48.7200795723694,12621.8652637166,0.0,1.0
2024-08-26,50.71,51.04,50.7,50.94,20972,49.0392067311404,49.3583338899113,49.0295362111776,49.2616286902838,21686.5277986781,0.0,1.0
2024-08-27,50.94,50.98,50.72,50.72,23122,49.2616286902838,49.3003107701348,49.0488772511031,49.0488772511031,23909.7795041501,0.0,1.0
2024-08-28,50.78,50.9101,50.4678,50.85,8667,49.1069003708797,49.2327138355951,48.8049867376424,49.174594010619,8962.28954945372,0.0,1.0
2024-08-29,50.65,51.13,50.57,50.9,19663,48.9811836113638,49.4453685695762,48.9038194516618,49.2229466104328,20332.929434742,0.0,1.0
2024-08-30,51.0848,51.09,50.645,50.9442,8576,49.4016578193445,49.4066864897251,48.9763483513825,49.2656903086681,8868.18912843142,0.0,1.0
2024-09-03,49.98,50.86,49.92,50.86,21714,48.3332587738591,49.1842645305817,48.2752356540826,49.1842645305817,22453.8081547061,0.0,1.0
2024-09-04,49.99,50.32,49.86,49.91,24472,48.3429292938219,48.6620564525929,48.217212534306,48.2655651341198,25305.7747610743,0.0,1.0
2024-09-05,49.78,50.2,49.63,50.04,25530,48.139848374604,48.5460102130398,47.9947905751626,48.3912818936357,26399.8214142787,0.0,1.0
2024-09-06,49.02,49.82,48.89,49.8,24080,47.4048888574345,48.178530454455,47.2791720979186,48.1591894145295,24900.419101286,0.0,1.0
2024-09-09,49.41,49.6135,49.09,49.31,30916,47.782039135982,47.9788342172241,47.4725824971738,47.6853339363544,31969.3254541261,0.0,1.0
2024-09-10,49.38,49.56,49.1,49.56,30195,47.7530275760937,47.9270969354233,47.4822530171365,47.9270969354233,31223.7605798725,0.0,1.0
2024-09-11,49.83,49.98,48.7,49.41,19194,48.1882009744178,48.3332587738591,47.0954322186262,47.782039135982,19847.9503417808,0.0,1.0
2024-09-12,50.12,50.36,49.8,50.01,21728,48.4686460533377,48.7007385324439,48.1591894145295,48.3622703337474,22468.2851425557,0.0,1.0
2024-09-13,50.5681,50.6,50.4,50.41,28551,48.9019820528689,48.93283101155,48.7394206122949,48.7490911322577,29523.748578107,0.0,1.0
2024-09-16,50.57,50.735,50.48,50.6,38496,48.9038194516618,49.0633830310473,48.816784771997,48.93283101155,39807.5803041156,0.0,1.0
2024-09-17,50.615,51.01,50.5345,50.86,28746,48.9473367914942,49.3293223300231,48.869489105794,49.1842645305817,29725.3923374405,0.0,1.0
2024-09-18,50.51,51.2,50.51,50.72,16468,48.8457963318852,49.5130622093155,48.8457963318852,49.0488772511031,17029.0739933546,0.0,1.0
2024-09-19,51.24,51.58,51.13,51.52,22443,49.5517442891665,49.8805419679002,49.4453685695762,49.8225188481237,23207.6455934452,0.0,1.0
2024-09-20,50.99,51.03,50.535,50.98,9414,49.5807558490548,49.6196503427587,49.1383309831728,49.5710322256288,9681.57608289368,0.28,1.0
2024-09-23,51.05,51.14,50.9,51.07,38516,49.6390975896106,49.7266102004444,49.493243238221,49.6585448364626,39610.7482907089,0.0,1.0
2024-09-24,51.25,51.34,51.07,51.2,31285,49.8335700581302,49.9210826689639,49.6585448364626,49.7849519410003,32174.2200715242,0.0,1.0
2024-09-25,51.14,51.357,51.04,51.21,30559,49.7266102004444,49.9376128287881,49.6293739661847,49.7946755644262,31427.5848223017,0.0,1.0
2024-09-26,51.4001,51.5,51.29,51.44,12757,49.9795216457541,50.0766606437796,49.8724645518341,50.0183189032237,13119.5948682255,0.0,1.0
2024-09-27,51.34,51.68,51.34,51.5,11579,49.9210826689639,50.2516858654472,49.9210826689639,50.0766606437796,11908.1123288534,0.0,1.0
2024-09-30,51.5,51.5,51.0912,51.22,10701,50.0766606437796,50.0766606437796,49.6791589181257,49.8043991878522,11005.15675197,0.0,1.0
2024-10-01,50.95,51.47,50.83,51.47,23996,49.5418613553509,50.0474897735016,49.4251778742391,50.0474897735016,24678.0433062584,0.0,1.0
2024-10-02,51.06,51.16,50.94,50.99,8598,49.6488212130366,49.7460574472964,49.5321377319249,49.5807558490548,8842.38274492458,0.0,1.0
2024-10-03,50.93,51.07,50.8413,51.03,18717,49.5224141084989,49.6585448364626,49.4361655687105,49.6196503427587,19248.9971896666,0.0,1.0
2024-10-04,51.31,51.3699,51.12,51.27,7842,49.891911798686,49.9501563030076,49.7071629535925,49.8530173049821,8064.89479945319,0.0,1.0
2024-10-07,51.24,51.4396,51.09,51.28,9415,49.8238464347042,50.0179299582867,49.6779920833145,49.8627409284081,9682.60450610198,0.0,1.0
2024-10-08,51.6,51.63,51.31,51.35,19786,50.1738968780393,50.2030677483173,49.891911798686,49.9308062923899,20348.3815993345,0.0,1.0
2024-10-09,51.83,51.99,51.5,51.55,12717,50.3975402168368,50.5531181916524,50.0766606437796,50.1252787609095,13078.4579398937,0.0,1.0
2024-10-10,51.89,51.92,51.71,51.82,21650,50.4558819573927,50.4850528276706,50.2808567357251,50.3878165934108,22265.3624595972,0.0,1.0
2024-10-11,52.12,52.2944,51.89,51.89,15914,50.6795252961901,50.8491052887392,50.4558819573927,50.4558819573927,16366.3269368143,0.0,1.0
2024-10-14,52.55,52.6848,52.32,52.32,19681,51.0976411035071,51.2287155472893,50.8739977647097,50.8739977647097,20240.3971624634,0.0,1.0
2024-10-15,52.2,52.7,52.2,52.7,25495,50.7573142835979,51.2434954548968,50.7573142835979,51.2434954548968,26219.6496954934,0.0,1.0
2024-10-16,52.7638,52.8331,52.4302,52.53,21603,51.3055321723545,51.3729168826965,50.9811520948639,51.0781938566552,22217.0265688073,0.0,1.0
2024-10-17,52.72,53.14,52.72,53.14,20425,51.2629427017487,51.6713348856397,51.2629427017487,51.6713348856397,21005.5440294353,0.0,1.0
2024-10-18,52.89,53.0408,52.7971,52.88,9267,51.4282442999903,51.574876541254,51.337911838363,51.4185206765643,9530.39787127426,0.0,1.0
2024-10-21,52.76,53.05,52.6201,52.96,21692,51.3018371954526,51.5838222748059,51.1658037037232,51.4963096639722,22308.5562343457,0.0,1.0
2024-10-22,52.75,52.8285,52.52,52.53,16134,51.2921135720267,51.3684440159206,51.0684702332292,51.0781938566552,16592.5800426393,0.0,1.0
2024-10-23,52.31,52.77,52.1465,52.61,22595,50.8642741412837,51.3115608188786,50.705292898269,51.155982844063,23237.2223914365,0.0,1.0
2024-10-24,52.3,52.3949,51.565,52.39,17757,50.8545505178577,50.9468277041702,50.1398641960484,50.9420631286915,18261.7109097029,0.0,1.0
2024-10-25,52.05,52.6959,52.05,52.5695,12998,50.6114599322083,51.2395087692921,50.6114599322083,51.1166021691878,13367.4448614247,0.0,1.0
2024-10-28,52.2678,52.47,52.2015,52.34,21745,50.8232404504261,51.0198521160993,50.7587728271118,50.8934450115616,22363.0626643853,0.0,1.0
2024-10-29,52.2252,52.3588,52.18,52.26,11538,50.7818178146314,50.9117254236024,50.737867036746,50.8156560241538,11865.9469773133,0.0,1.0
2024-10-30,52.0986,52.3393,51.98,52.08,24570,50.6587167420585,50.8927643579218,50.5433945682264,50.6406308024862,25268.3582278201,0.0,1.0
2024-10-31,51.4938,52.1,51.41,52.1,24400,50.0706319972555,50.6600780493382,49.9891480329458,50.6600780493382,25093.5262824098,0.0,1.0
2024-11-01,51.42,51.82,51.34,51.68,12720,49.9988716563718,50.3878165934108,49.9210826689639,50.2516858654472,13081.5432095186,0.0,1.0
2024-11-04,51.3261,51.6266,51.28,51.57,17149,49.9075668324018,50.1997617163524,49.8627409284081,50.1447260077614,17636.4295990593,0.0,1.0
2024-11-05,51.86,51.86,51.4,51.4,11230,50.4267110871147,50.4267110871147,49.9794244095198,49.9794244095198,11549.1926291583,0.0,1.0
2024-11-06,52.9838,53.0697,52.47,52.94,21524,51.519451887726,51.6029778129551,51.0198521160993,51.4768624171202,22135.781135352,0.0,1.0
2024-11-07,53.1348,53.25,53.04,53.21,13720,51.6662786014582,51.7782947433255,51.57409865138,51.7394002496216,14109.9664178141,0.0,1.0
2024-11-08,53.22,53.3891,53.0601,53.27,24480,51.7491238730476,51.9135503451808,51.5936431344662,51.7977419901774,25175.8001390734,0.0,1.0
2024-11-11,53.1727,53.453,53.1727,53.43,13873,51.7031311342427,51.9756842988728,51.7031311342427,51.9533199649931,14267.3151686832,0.0,1.0
2024-11-12,53.03,53.285,52.7244,53.22,37132,51.564375027954,51.8123274253164,51.2672210960562,51.7491238730476,38187.4105704279,0.0,1.0
2024-11-13,52.868,53.15,52.83,53.06,22312,51.4068523284532,51.6810585090657,51.3699025594345,51.5935458982319,22946.1786234888,0.0,1.0
2024-11-14,52.79,53.1066,52.76,52.98,16436,51.3310080657306,51.638857983397,51.3018371954526,51.5157569108241,16903.1638515446,0.0,1.0
2024-11-15,52.2653,52.5199,52.185,52.48,26472,50.8208095445696,51.0683729969949,50.742728848459,51.0295757395253,27224.419169998,0.0,1.0
2024-11-18,52.485,52.52,52.2,52.28,15353,51.0344375512383,51.0684702332292,50.7573142835979,50.8351032710057,15789.3815169606,0.0,1.0
2024-11-19,52.495,52.64,52.11,52.2,11425,51.0441611746642,51.1851537143409,50.6698016727641,50.7573142835979,11749.7351547759,0.0,1.0
2024-11-20,52.5539,52.65,52.1515,52.65,18753,51.1014333166432,51.1948773377669,50.7101547099819,51.1948773377669,19286.0204251652,0.0,1.0
2024-11-21,53.0817,53.1636,52.5015,52.9,16284,51.6146461610663,51.694282636925,51.0504815298911,51.4379679234163,16746.8435238837,0.0,1.0
2024-11-22,53.287,53.3683,53.09,53.09,21190,51.8142721500016,51.8933252084548,51.6227167685099,51.6227167685099,21792.2877837813,0.0,1.0
2024-11-25,53.445,53.67,53.38,53.55,13216,51.967905400132,52.1866869272165,51.9047018478632,52.0700034461048,13591.6411208331,0.0,1.0
2024-11-26,53.5476,53.6,53.465,53.56,9195,52.0676697764825,52.1186215632347,51.987352646984,52.0797270695308,9456.35140027699,0.0,1.0
2024-11-27,53.354,53.6,53.3,53.49,17419,51.8794204269556,52.1186215632347,51.8269128604554,52.0116617055489,17914.1038652991,0.0,1.0
2024-11-29,53.728,53.795,53.4,53.4,6876,52.2430839430872,52.3082322200412,51.9241490947151,51.9241490947151,7071.43798023975,0.0,1.0
2024-12-02,53.5655,53.68,53.45,53.63,14336,52.085075062415,52.1964105506425,51.972767211845,52.1477924335126,14743.4751141241,0.0,1.0
2024-12-03,53.5205,53.68,53.44,53.68,11177,52.0413187569981,52.1964105506425,51.963043588419,52.1964105506425,11494.6861991186,0.0,1.0
2024-12-04,53.66,53.69,53.4856,53.58,11990,52.1769633037905,52.2061341740685,52.0073833112415,52.0991743163827,12330.7942674629,0.0,1.0
2024-12-05,53.7652,53.92,53.6705,53.68,9934,52.2792558222318,52.4297775128659,52.1871731083878,52.1964105506425,10216.3561512073,0.0,1.0
2024-12-06,53.6256,53.82,53.49,53.82,12648,52.1435140392052,52.3325412786062,52.0116617055489,52.3325412786062,13007.4967385213,0.0,1.0
2024-12-09,53.3619,53.66,53.2909,53.66,26565,51.8871020894622,52.1769633037905,51.8180643631377,52.1769633037905,27320.0625283695,0.0,1.0
2024-12-10,53.0376,53.43,53.01,53.43,10089,51.5717649817577,51.9533199649931,51.544927781102,51.9533199649931,10375.7617484931,0.0,1.0
2024-12-11,53.04,53.24,53.04,53.21,20446,51.57409865138,51.7685711198995,51.57409865138,51.7394002496216,21027.1409168095,0.0,1.0
2024-12-12,52.9,53.15,52.8,53.03,14414,51.4379679234163,51.6810585090657,51.3407316891565,51.564375027954,14823.6921243711,0.0,1.0
2024-12-13,53.0068,53.2,52.861,53.2,16085,51.5418162216057,51.7296766261956,51.400045792055,51.7296766261956,16542.1873054329,0.0,1.0
2024-12-16,53.0219,53.12,52.9585,53.07,14137,51.556498892979,51.6518876387878,51.4948511204583,51.6032695216579,14538.8188956732,0.0,1.0
2024-12-17,52.7285,52.7847,52.5443,52.68,21956,51.2712077816608,51.3258545453148,51.0920986381543,51.2240482080448,22580.0599613357,0.0,1.0
2024-12-18,51.44,52.93,51.31,52.76,20831,50.0183189032237,51.4671387936942,49.891911798686,51.3018371954526,21423.0838520032,0.0,1.0
2024-12-19,51.3198,51.83,51.3198,51.81,18311,49.9014409496435,50.3975402168368,49.9014409496435,50.3780929699848,18831.4573670986,0.0,1.0
2024-12-20,51.4321,51.79,50.66,50.66,24692,50.4647304547103,50.8158988306806,49.7071526310538,49.7071526310538,25165.326392454,0.467,1.0
2024-12-23,51.96,51.96,51.3418,51.59,41533,50.9827013562881,50.9827013562881,50.3761288778729,50.6196605652599,42329.1552348046,0.0,1.0
2024-12-24,52.3,52.3209,51.97,52.09,16711,51.3163064075033,51.3368133062397,50.9925132695592,51.1102562288116,17031.3368436862,0.0,1.0
2024-12-26,52.4439,52.51,52.09,52.09,18689,51.4574998394734,51.522356586195,51.1102562288116,51.1102562288116,19047.2535618246,0.0,1.0
2024-12-27,52.011,52.25,51.725,52.22,25026,51.0327421139704,51.2672468411481,50.7521213944189,51.237811101335,25505.7289120993,0.0,1.0
2024-12-30,51.5899,51.74,51.28,51.5,12425,50.6195624461272,50.7668392643254,50.3154912538579,50.5313533458206,12663.1775646461,0.0,1.0
2024-12-31,51.3793,51.74,51.2652,51.74,11177,50.4129235526392,50.7668392643254,50.3009696222168,50.7668392643254,11391.2543774688,0.0,1.0
2025-01-02,51.3473,51.86,51.06,51.65,26191,50.3815254301719,50.8845822235778,50.0996291618952,50.6785320448861,26693.0610539755,0.0,1.0
2025-01-03,51.8654,51.942,51.58,51.64,16563,50.8898806567442,50.9650399124003,50.6098486519889,50.6687201316151,16880.499799053,0.0,1.0
2025-01-06,52.0744,52.615,52.0744,52.16,17673,51.0949496441088,51.6253816755408,51.0949496441088,51.1789396217088,18011.777633802,0.0,1.0
2025-01-07,51.5933,52.39,51.5309,52.37,19783,50.6228984966394,51.4046136269426,50.5616721578281,51.3849898004005,20162.2246890457,0.0,1.0
2025-01-08,51.6365,51.66,51.2301,51.65,27660,50.6652859619702,50.6883439581571,50.2665298066354,50.6785320448861,28190.2206388822,0.0,1.0
2025-01-10,50.7816,51.27,50.682,51.27,15623,49.8264654964296,50.3056793405868,49.7287388402501,50.3056793405868,15922.480731788,0.0,1.0
2025-01-13,50.9031,50.91,50.46,50.46,17038,49.9456802426726,49.9524504628297,49.5109143656332,49.5109143656332,17364.605178788,0.0,1.0
2025-01-14,51.02,51.2497,50.72,51.13,18466,50.060381508811,50.2857611566467,49.76602411068,50.1683125547924,18819.9788256543,0.0,1.0
2025-01-15,51.8393,51.9219,51.66,51.66,21992,50.8642715631068,50.9453179667255,50.6883439581571,50.6883439581571,22413.5694971185,0.0,1.0
2025-01-16,51.7472,51.94,51.6734,51.94,14704,50.7739038418805,50.9630775297461,50.7014919219403,50.9630775297461,14985.8642181534,0.0,1.0
2025-01-17,52.1721,52.2685,52.05,52.12,23081,51.1908120367667,51.2853988806995,51.0710085757274,51.1396919686247,23523.4447782372,0.0,1.0
2025-01-21,52.5619,52.6,52.2,52.2,34163,51.5732804160716,51.6106638056343,51.2181872747929,51.2181872747929,34817.8780797589,0.0,1.0
2025-01-22,52.7828,52.9386,52.64,52.7,15760,51.7900255802287,51.9428951889914,51.6499114587184,51.7087829383446,16062.1069149958,0.0,1.0
2025-01-23,53.0962,53.0962,52.72,52.72,19294,52.0975309421429,52.0975309421429,51.7284067648866,51.7284067648866,19663.8509402239,0.0,1.0
2025-01-24,52.9028,53.17,52.83,53.15,25343,51.9077685394811,52.1699428620831,51.836337810868,52.1503190355411,25828.8055549961,0.0,1.0
2025-01-27,52.1799,52.33,51.95,52.02,30081,51.1984653291182,51.3457421473164,50.9728894430171,51.0415728359143,30657.6293216997,0.0,1.0
2025-01-28,52.52,52.55,52.12,52.3,15681,51.532168499466,51.5616042392791,51.1396919686247,51.3163064075033,15981.5925465767,0.0,1.0
2025-01-29,52.355,52.5538,52.2128,52.38,14514,51.3702719304939,51.5653327663221,51.2307465237798,51.3948017136715,14792.2220662594,0.0,1.0
2025-01-30,52.5232,52.6,52.241,52.52,14465,51.5353083117127,51.6106638056343,51.2584161192042,51.532168499466,14742.2827744552,0.0,1.0
2025-01-31,52.1373,52.8193,52.1,52.68,9559,51.1566665785836,51.825839063668,51.1200681420826,51.6891591118025,9742.2385787084,0.0,1.0
2025-02-03,51.8027,51.99,51.1501,51.31,22262,50.8283599605348,51.0121370961012,50.1880345004672,50.344926993671,22688.745186652,0.0,1.0
2025-02-04,52.0518,52.1151,51.77,51.8,21700,51.0727747201162,51.1348841311219,50.7962750041385,50.8257107439516,22115.972084734,0.0,1.0
2025-02-05,52.4995,52.52,52.12,52.29,6290,51.5120540772604,51.532168499466,51.1396919686247,51.3064944942322,6410.57439691138,0.0,1.0
2025-02-06,52.7744,52.7895,52.5414,52.7,17601,51.7817835730811,51.7965995621203,51.553165993866,51.7087829383446,17938.3974499264,0.0,1.0
2025-02-07,52.4689,52.9217,52.39,52.85,10369,51.482029622651,51.9263130555634,51.4046136269426,51.8559616374101,10567.7656473091,0.0,1.0
2025-02-10,52.8451,52.85,52.64,52.69,13846,51.8511537999073,51.8559616374101,51.6499114587184,51.6989710250735,14111.417026969,0.0,1.0
2025-02-11,53.0541,53.1699,52.67,52.67,23821,52.0562227872719,52.1698447429504,51.6793471985315,51.6793471985315,24277.6300014032,0.0,1.0
2025-02-12,53.0449,53.1,52.42,52.69,11372,52.0471958270625,52.1012594691859,51.4340493667557,51.6989710250735,11589.9923754652,0.0,1.0
2025-02-13,53.42,53.4685,53.1,53.11,14949,52.415240693859,52.4628284732235,52.1012594691859,52.1110713824569,15235.5606771746,0.0,1.0
2025-02-14,53.585,53.71,53.4701,53.56,15332,52.577137262831,52.6997861787189,52.4643983793468,52.5526074796534,15625.9024886241,0.0,1.0
2025-02-18,53.8004,53.8058,53.6018,53.65,16596,52.7884858746891,52.7937843078554,52.5936212771264,52.6409146990927,16914.1323833293,0.0,1.0
2025-02-19,53.98,54.08,53.7,53.77,18483,52.9647078370368,53.0628269697472,52.6899742654479,52.7586576583451,18837.3047024027,0.0,1.0
2025-02-20,53.9094,54.03,53.63,54.03,30529,52.8954357293433,53.013767403392,52.6212908725507,53.013767403392,31114.2171324814,0.0,1.0
2025-02-21,53.2,53.9,53.1614,53.8041,15121,52.1993786018962,52.8862125308686,52.1615046166701,52.7921162825994,15410.8577830997,0.0,1.0
2025-02-24,53.0337,53.48,53.0337,53.48,33566,52.036206484199,52.4741121734852,52.036206484199,52.4741121734852,34209.4340551236,0.0,1.0
2025-02-25,52.9443,53.115,52.771,53.08,18645,51.9484879795559,52.1159773390925,51.7784475225689,52.0816356426438,19002.4101161229,0.0,1.0
2025-02-26,52.9026,53.33,52.74,53.03,16671,51.9075723012157,52.3269334744197,51.7480305914287,52.0325760762887,16990.5700748664,0.0,1.0
2025-02-27,52.243,53.08,52.243,53.04,70091,51.2603785018584,52.0816356426438,51.2603785018584,52.0423879895597,71434.5898336909,0.0,1.0
2025-02-28,52.88,52.89,52.025,52.09,29901,51.8853973772232,51.8952092904942,51.0464787925498,51.1102562288116,30474.1788620107,0.0,1.0
2025-03-03,51.9576,53.0699,51.82,53.03,15609,50.9803464971031,52.0717256102401,50.8453345704937,52.0325760762887,15908.2123627011,0.0,1.0
2025-03-04,51.3923,51.98,51.21,51.51,24889,50.4256790398916,51.0023251828302,50.2468078609607,50.5411652590916,25366.1027288915,0.0,1.0
2025-03-05,52.0528,52.1513,51.24,51.48,17304,51.0737559114433,51.170403257163,50.2762436007738,50.5117295192785,17635.7041914395,0.0,1.0
2025-03-06,51.4967,51.9828,51.3,51.49,21363,50.5281154144412,51.0050725185461,50.3351150803999,50.5215414325496,21772.5120574273,0.0,1.0
2025-03-07,52.0643,52.0643,51.3,51.32,14615,51.085039611705,51.085039611705,50.3351150803999,50.354738906942,14895.1581575294,0.0,1.0
2025-03-10,50.909,51.543,50.573,51.38,22616,49.9514692715026,50.573544572886,49.6217889855958,50.4136103865682,23049.5310907071,0.0,1.0
2025-03-11,50.3729,50.89,49.99,50.79,27156,49.4254526010425,49.9328266362876,49.0497544418946,49.8347075035773,27676.5593517529,0.0,1.0
2025-03-12,50.3586,50.61,49.98,50.61,21002,49.4114215650649,49.6580930646987,49.0399425286236,49.6580930646987,21404.5919688288,0.0,1.0
2025-03-13,49.65,50.37,49.6371,50.3,20519,48.7161493906795,49.4226071461939,48.7034920225598,49.3539237532966,20912.3332353298,0.0,1.0
2025-03-14,50.71,50.72,50.14,50.14,24395,49.756212197409,49.76602411068,49.1969331409601,49.1969331409601,24862.6331339671,0.0,1.0
2025-03-17,51.09,51.34,50.73,50.73,10446,50.1290649017083,50.3743627334841,49.7758360239511,49.7758360239511,10646.2416772872,0.0,1.0
2025-03-18,50.7717,50.91,50.68,50.9,88703,49.8167517022913,49.9524504628297,49.7267764575959,49.9426385495586,90403.3673655374,0.0,1.0
2025-03-19,51.21,51.5,50.9,50.9597,23096,50.2468078609607,50.5313533458206,49.9426385495586,50.0012156717867,23538.7323165445,0.0,1.0
2025-03-20,50.99,51.3,50.77,50.77,17406,50.0309457689979,50.3351150803999,49.8150836770352,49.8150836770352,17739.65945193,0.0,1.0
2025-03-21,50.61,50.61,50.15,50.36,9215,49.9514692715025,49.9514692715025,49.4974547315916,49.7047222389423,9336.48512849784,0.299,1.0
2025-03-24,51.35,51.35,51.01,51.01,35818,50.681840487881,50.681840487881,50.346264523599,50.346264523599,36290.2034001666,0.0,1.0
2025-03-25,51.2393,51.38,51.12,51.38,24954,50.5725809018633,50.7114501317882,50.4548332179255,50.7114501317882,25282.9788276218,0.0,1.0
2025-03-26,50.8131,51.3487,50.6996,51.15,16201,50.1519265607545,50.6805574033117,50.0399034079721,50.4844428618327,16414.5844348121,0.0,1.0
2025-03-27,50.5404,50.7544,50.41,50.62,96135,49.8827748976378,50.0939903575094,49.7540716454543,49.961339152805,97402.3871761409,0.0,1.0
2025-03-28,49.6836,50.4216,49.605,50.29,18449,49.0371234676472,49.7655207077651,48.9595462006102,49.6356330698254,18692.2207417967,0.0,1.0
2025-03-31,49.95,50.06,49.12,49.16,16563,49.3000571055434,49.4086257998699,48.4808569574433,48.5203364826529,16781.3568294422,0.0,1.0
2025-04-01,49.96,50.03,49.56,49.86,13465,49.3099269868458,49.3790161559627,48.9151317347494,49.2112281738217,13642.5146234643,0.0,1.0
2025-04-02,50.29,50.4499,49.54,49.54,17694,49.6356330698254,49.7934524718509,48.8953919721446,48.8953919721446,17927.2672668085,0.0,1.0
2025-04-03,47.84,48.76,47.78,48.64,43758,47.2175121507347,48.1255412305565,47.1582928629202,48.0071026549276,44334.8796801745,0.0,1.0
2025-04-04,45.16,46.68,45.065,46.51,54699,44.5723839616885,46.072605919655,44.4786200893156,45.904817937514,55420.119375334,0.0,1.0
2025-04-07,44.7466,45.96,43.06,43.53,60849,44.1643630686468,45.3619744658814,42.4997088881822,42.9635933093955,61651.1973504031,0.0,1.0
2025-04-08,43.98,46.3896,43.5,45.99,40337,43.407737968004,45.785984566633,42.9339836654883,45.3915841097886,40868.7792325792,0.0,1.0
2025-04-09,47.98,48.09,43.52,43.58,57177,47.3556904889684,47.464259183295,42.9537234280931,43.0129427159075,57930.7878667521,0.0,1.0
2025-04-10,46.33,47.0,45.21,47.0,20093,45.7271600740706,46.3884421213321,44.6217333682006,46.3884421213321,20357.8942687908,0.0,1.0
2025-04-11,47.0,47.18,45.94,46.05,14821,46.3884421213321,46.5660999847755,45.3422347032766,45.4508033976031,15016.3913282112,0.0,1.0
2025-04-14,47.52,48.0028,47.06,47.8,14601,46.9016759490575,47.3781938183379,46.4476614091466,47.178032625525,14793.4909778836,0.0,1.0
2025-04-15,47.39,47.9894,47.33,47.69,26287,46.7733674921262,47.3649681773927,46.7141482043117,47.0694639311985,26633.5523139254,0.0,1.0
2025-04-16,46.43,47.13,46.1,46.89,12136,45.8258588870947,46.5167505782635,45.5001528041151,46.2798734270056,12295.993870803,0.0,1.0
2025-04-17,46.73,47.0,46.3994,46.44,15828,46.121955326167,46.3884421213321,45.7956570503093,45.8357287683971,16036.6670226656,0.0,1.0
2025-04-21,45.72,46.21,45.25,46.21,18910,45.1250973146235,45.6087214984417,44.6612128934102,45.6087214984417,19159.2982940742,0.0,1.0
2025-04-22,46.6,46.8875,46.1,46.1,15234,45.9936468692357,46.27740595668,45.5001528041151,45.5001528041151,15434.8360767809,0.0,1.0
2025-04-23,47.3708,48.16,47.18,47.9,23076,46.7544173200256,47.5333483524118,46.5660999847755,47.2767314385491,23380.2203825519,0.0,1.0
2025-04-24,48.26,48.3,47.3862,47.43,33014,47.6320471654359,47.6715266906456,46.7696169372313,46.8128470173358,33449.2371168994,0.0,1.0
2025-04-25,48.36,48.5999,48.0463,48.24,18372,47.7307459784601,47.9675244309049,47.4211278020034,47.6123074028311,18614.205619182,0.0,1.0
2025-04-28,48.46,48.655,48.04,48.4,27856,47.8294447914842,48.0219074768812,47.4149097767829,47.7702255036697,28223.2370851259,0.0,1.0
2025-04-29,48.67,48.9,48.44,48.44,23375,48.0367122988348,48.2637195687903,47.8097050288793,47.8097050288793,23683.1622223154,0.0,1.0
2025-04-30,48.69,48.69,47.82,48.16,10315,48.0564520614396,48.0564520614396,47.1977723881299,47.5333483524118,10450.9868801362,0.0,1.0
2025-05-01,48.77,49.4,48.77,49.0,27069,48.1354111118589,48.7572136339108,48.1354111118589,48.3624183818144,27425.8617409992,0.0,1.0
2025-05-02,49.61,49.73,49.3,49.3,15223,48.9644811412614,49.0829197168904,48.6585148208867,48.6585148208867,15423.6910592645,0.0,1.0
2025-05-05,49.28,49.6299,49.2,49.2,19029,48.6387750582819,48.9841222050532,48.5598160078626,48.5598160078626,19279.8671199333,0.0,1.0
2025-05-06,48.98,49.33,48.8909,48.8909,11446,48.3426786192095,48.6881244647939,48.2547379768051,48.2547379768051,11596.8973175026,0.0,1.0
2025-05-07,49.0387,49.33,48.7117,49.24,17936,48.4006148224547,48.6881244647939,48.0778697038659,48.5992955330722,18172.457652169,0.0,1.0
2025-05-08,49.4821,49.83,49.266,49.53,8034,48.8382453594036,49.1816185299145,48.6249572244585,48.8855220908422,8139.91552060245,0.0,1.0
2025-05-09,49.4756,49.79,49.35,49.79,10836,48.831829936557,49.1421390047048,48.7078642273988,49.1421390047048,10978.8554370486,0.0,1.0
2025-05-12,50.95,50.96,50.58,50.74,17764,50.2870452357845,50.2969151170869,49.9218596275953,50.0797777284339,17998.1901055492,0.0,1.0
2025-05-13,51.41,51.45,50.97,51.06,15420,50.7410597756954,50.7805393009051,50.3067849983893,50.3956139301111,15623.2881911489,0.0,1.0
2025-05-14,51.32,51.37,51.0471,51.22,15619,50.6522308439737,50.7015802504858,50.3828817832309,50.5535320309496,15824.9116898543,0.0,1.0
2025-05-15,51.5201,51.6,51.05,51.05,16166,50.849727168835,50.9285875204412,50.3857440488086,50.3857440488086,16379.1230154418,0.0,1.0
2025-05-16,51.8552,51.994,51.42,51.87,16851,51.1804668912788,51.3174608437562,50.7509296569978,51.1950743156063,17073.1536516893,0.0,1.0
2025-05-19,51.95,52.0499,51.3,51.3,19724,51.2740333660256,51.3726334802367,50.6324910813689,50.6324910813689,19984.0295902866,0.0,1.0
2025-05-20,51.7892,52.0492,51.61,51.85,16959,51.1153256746829,51.3719425885456,50.9384574017437,51.1753345530015,17182.577460032,0.0,1.0
2025-05-21,51.0594,51.91,50.9301,51.38,24464,50.3950217372329,51.234553840816,50.2674041719927,50.7114501317882,24786.5189564374,0.0,1.0
2025-05-22,50.9923,51.25,50.7103,51.06,13267,50.3287948336937,50.5831416748569,50.0504641809657,50.3956139301111,13441.9043081694,0.0,1.0
2025-05-23,50.686,50.83,50.26,50.26,17435,50.0264803694009,50.1686066601556,49.6060234259182,49.6060234259182,17664.8527634682,0.0,1.0
2025-05-27,51.4645,51.5978,50.96,51.08,16190,50.7948506287936,50.9264161465547,50.2969151170869,50.4153536927159,16403.4394172957,0.0,1.0
2025-05-28,51.262,51.71,51.262,51.48,14533,50.5949855324198,51.0371562147678,50.5949855324198,50.8101489448123,14724.5945059641,0.0,1.0
2025-05-29,51.464,51.77,51.26,51.6706,7179,50.7943571347285,51.0963755025822,50.5930115561593,50.9982688824363,7273.64370455625,0.0,1.0
2025-05-30,51.5346,51.65,50.96,51.38,11842,50.8640384967235,50.9779369269533,50.2969151170869,50.7114501317882,11998.1179480924,0.0,1.0
2025-06-02,51.6459,51.7698,51.06,51.3,15654,50.9738902756193,51.0961781049562,50.3956139301111,50.6324910813689,15860.3731092246,0.0,1.0
2025-06-03,52.095,52.22,51.53,51.72,15500,51.4171466449106,51.5405201611907,50.8594983513244,51.0470260960702,15704.3428639953,0.0,1.0
2025-06-04,52.132,52.36,52.0601,52.09,8226,51.4536652057295,51.6786984994245,51.3827007591652,51.4122117042594,8334.44673543388,0.0,1.0
2025-06-05,51.9307,52.2923,51.9151,52.25,10620,51.254984495112,51.6118794030072,51.2395874802802,51.570129805098,10760.0078203632,0.0,1.0
2025-06-06,52.3624,52.64,52.355,52.506,10467,51.6810672709371,51.955055175892,51.6737635587733,51.8227987664397,10604.9907585444,0.0,1.0
2025-06-09,52.6435,52.83,52.51,52.62,17183,51.9585096343478,52.1425829206378,51.8267467189607,51.9353154132872,17409.530544002,0.0,1.0
2025-06-10,52.9,52.96,52.6723,52.71,10589,52.2116720897547,52.2708913775692,51.9869348924988,52.0241443450089,10728.5991346352,0.0,1.0
2025-06-11,52.8349,53.21,52.7397,53.0,18240,52.147419162476,52.5176384101294,52.053457892477,52.3103709027788,18480.4654089854,0.0,1.0
2025-06-12,53.02,53.0821,52.68,52.83,25199,52.3301106653836,52.3914026282716,51.9945347011016,52.1425829206378,25531.208763214,0.0,1.0
2025-06-13,52.3812,52.95,52.3301,52.67,10268,51.6996226477856,52.2610214962667,51.6491875543303,51.9846648197992,10403.3672598389,0.0,1.0
2025-06-16,52.8491,53.1204,52.67,52.67,10082,52.1614343939254,52.4292042736598,51.9846648197992,51.9846648197992,10214.915145471,0.0,1.0
2025-06-17,52.4742,52.94,52.436,52.68,13786,51.791412543898,52.2511516149643,51.7537095973228,51.9945347011016,13967.7464982606,0.0,1.0
2025-06-18,52.62,52.8748,52.51,52.51,7313,51.9353154132872,52.1867999888726,51.8267467189607,51.8267467189607,7409.41028157402,0.0,1.0
2025-06-20,52.1621,52.51,52.0142,52.19,11854,51.8791557886765,52.2251686658206,51.732058046424,51.9069044499939,11918.6506410916,0.401,1.0
2025-06-23,52.59,52.59,51.9967,52.17,35654,52.3047347197773,52.3047347197773,51.714652972121,51.8870129365047,35848.4536829323,0.0,1.0
2025-06-24,53.0151,53.16,52.85,52.91,16316,52.7275288389896,52.8716428542187,52.5633243951365,52.622998935604,16404.9859844821,0.0,1.0
2025-06-25,53.0949,53.2072,52.9533,53.06,18042,52.8068959778114,52.9185868260531,52.6660640623081,52.7721852867728,18140.3994319702,0.0,1.0
2025-06-26,53.6011,53.66,53.2109,53.42,25651,53.3103501842224,53.368930691448,52.9222667560486,53.1302325295779,25790.898227994,0.0,1.0
2025-06-27,53.8989,54.12,53.6151,53.7,18185,53.6065348200761,53.8264355016989,53.3242742436648,53.4087137184263,18284.1793410031,0.0,1.0
2025-06-30,54.2287,54.27,53.83,54.01,18434,53.9345458775126,53.9756218528677,53.538008556106,53.7170321775085,18534.537364424,0.0,1.0
2025-07-01,54.435,54.58,53.99,53.99,20098,54.1397268391534,54.2839403119499,53.6971406640193,53.6971406640193,20207.6126695343,0.0,1.0
2025-07-02,54.84,54.9899,54.45,54.51,26758,54.5425299873091,54.6916168809105,54.1546454742703,54.2143200147378,26903.9357056124,0.0,1.0
2025-07-03,55.2945,55.3288,54.9,54.9,11055,54.9945646313506,55.0286785769845,54.6022045277766,54.6022045277766,11115.2929675441,0.0,1.0
2025-07-07,54.697,55.24,54.6,55.01,31310,54.4003056658616,54.9403602570926,54.3038318254391,54.7116078519671,31480.7619008417,0.0,1.0
2025-07-08,54.795,54.96,54.6,54.83,8133,54.4977740819585,54.6618790682442,54.3038318254391,54.5325842305645,8177.35664450802,0.0,1.0
2025-07-09,55.1223,55.2839,54.8301,55.11,14872,54.8232987002088,54.9840221292013,54.532683688132,54.8110654194129,14953.1105394225,0.0,1.0
2025-07-10,55.4489,55.59,55.08,55.08,19153,55.148127115487,55.2884617431531,54.7812281491792,54.7812281491792,19257.4587252259,0.0,1.0
2025-07-11,55.28,55.3,55.0862,55.18,15374,54.9801432840709,55.0000347975601,54.7873945183608,54.880685716625,15457.8484019017,0.0,1.0
2025-07-14,55.1455,55.22,55.0,55.08,13706,54.8463728558562,54.9204687436034,54.7016620952225,54.7812281491792,13780.7512811542,0.0,1.0
2025-07-15,55.0046,55.33,55.0,55.33,8850,54.706237143325,55.0298720677938,54.7016620952225,55.0298720677938,8898.2670974912,0.0,1.0
2025-07-16,55.0638,55.1976,54.645,54.9188,15693,54.765116023253,54.8981902484955,54.3485877307897,54.6209025504565,15778.5881989751,0.0,1.0
2025-07-17,55.36,55.41,55.138,55.175,7963,55.0597093380276,55.1094381217505,54.8389135382978,54.8757128382528,8006.42947992344,0.0,1.0
2025-07-18,55.3,55.65,55.061,55.39,9179,55.0000347975601,55.3481362836206,54.7623312113645,55.0895466082614,9229.06143365782,0.0,1.0
2025-07-21,55.4388,55.65,55.405,55.51,14860,55.1380819011749,55.3481362836206,55.1044652433782,55.2088956891964,14941.0450925107,0.0,1.0
2025-07-22,55.46,55.4975,55.18,55.28,18599,55.1591669054735,55.1964634932657,54.880685716625,54.9801432840709,18700.437259462,0.0,1.0
2025-07-23,55.88,55.89,55.44,55.58,27841,55.5768886887461,55.5868344454906,55.1392753919843,55.2785159864085,27992.842289407,0.0,1.0
2025-07-24,55.9241,56.11,55.9111,56.06,22484,55.6207494759897,55.8056410938715,55.6078199922217,55.7559123101486,22606.6256971743,0.0,1.0
2025-07-25,56.0806,56.22,55.79,55.92,14588,55.7764005690425,55.915044418062,55.4873768780448,55.6166717157244,14667.5616291753,0.0,1.0
2025-07-28,55.97,56.26,55.77,56.26,17217,55.6664004994473,55.9548274450403,55.4674853645556,55.9548274450403,17310.8999567804,0.0,1.0
2025-07-29,55.6698,56.156,55.62,56.09,20146,55.3678288819749,55.8513915748966,55.3182990133868,55.7857495803824,20255.8744571817,0.0,1.0
2025-07-30,55.4818,55.88,55.3727,55.67,28335,55.1808486551766,55.5768886887461,55.0723404490932,55.3680277971098,28489.5365206117,0.0,1.0
2025-07-31,55.1954,55.875,55.195,55.875,15594,54.8960021820117,55.5719158103738,54.8956043517419,55.5719158103738,15679.0482619523,0.0,1.0
2025-08-01,54.634,54.9,54.38,54.9,14401,54.3376473983707,54.6022045277766,54.0850251770582,54.6022045277766,14479.5417481323,0.0,1.0
2025-08-04,55.4056,55.5,54.79,54.79,21338,55.1050619887829,55.1989499324518,54.4928012035862,54.4928012035862,21454.3755170923,0.0,1.0
2025-08-05,55.3664,55.6013,55.2,55.36,22196,55.0660746223441,55.2997004482745,54.9005772301142,55.0597093380276,22317.0549712898,0.0,1.0
2025-08-06,55.6317,55.82,55.4,55.45,14779,55.329935548778,55.5172141482785,55.0994923650059,55.1492211487289,14859.6033258556,0.0,1.0
2025-08-07,55.6248,55.9852,55.5119,55.9573,45306,55.3230729766242,55.6815180496991,55.2107853829779,55.6537693883817,45553.094815699,0.0,1.0
2025-08-08,56.145,56.2149,55.85,55.85,10357,55.8404512424776,55.9099720821222,55.5470514185123,55.5470514185123,10413.486138838,0.0,1.0
2025-08-11,56.0408,56.26,56.01,56.18,9673,55.736816457199,55.9548274450403,55.7061835264257,55.8752613910836,9725.75566486242,0.0,1.0
2025-08-12,56.7369,56.7843,56.3756,56.38,12489,56.4291405841896,56.476283471159,56.0698003930077,56.0741765259754,12557.1138735105,0.0,1.0
2025-08-13,56.98,57.08,56.7719,57.08,30674,56.6709219306505,56.7703794980964,56.4639507327957,56.7703794980964,30841.2932145136,0.0,1.0
2025-08-14,56.8388,57.1221,56.74,56.7696,11392,56.530487845417,56.8122511339911,56.4322237687805,56.4616632087444,11454.1309349853,0.0,1.0
2025-08-15,56.72,57.37,56.72,57.01,16051,56.4123322552913,57.0588064436894,56.4123322552913,56.7007592008843,16138.540698512,0.0,1.0
2025-08-18,56.86,57.03,56.73,56.75,18536,56.5515728497155,56.7206507143734,56.4222780120359,56.442169525525,18637.0936631748,0.0,1.0
2025-08-19,56.7139,57.2962,56.57,56.86,16099,56.4062653436771,56.9854067589143,56.2631459041225,56.5515728497155,16186.8024861594,0.0,1.0
2025-08-20,56.537,56.82,56.1,56.82,29726,56.2303249068654,56.5117898227371,55.795695337127,56.5117898227371,29888.1229084772,0.0,1.0
2025-08-21,56.3123,56.5992,56.29,56.35,21366,56.0068437528145,56.2921875138167,55.9846647152741,56.0443392557416,21482.5282265533,0.0,1.0
2025-08-22,57.4198,57.4984,56.47,56.47,15682,57.1083363122774,57.1865099602898,56.1636883366766,56.1636883366766,15767.5282059725,0.0,1.0
2025-08-25,57.23,57.4686,57.23,57.45,18961,56.9195658492652,57.156871605191,56.9195658492652,57.1383724976461,19064.4115746362,0.0,1.0
2025-08-26,57.3255,57.3255,57.15,57.23,14405,57.0145478261759,57.0145478261759,56.8399997953085,56.9195658492652,14483.5635637696,0.0,1.0
2025-08-27,57.4079,57.49,57.32,57.32,7932,57.0965008617513,57.1781555246244,57.0090776599664,57.0090776599664,7975.26040873449,0.0,1.0
2025-08-28,57.4906,57.59,57.19,57.46,11754,57.1787522700291,57.2776130920703,56.8797828222868,57.1483182543906,11818.1052501595,0.0,1.0
2025-08-29,57.2978,57.4699,57.18,57.36,7457,56.9869980799935,57.1581645535678,56.8698370655422,57.0488606869448,7497.66980180699,0.0,1.0
2025-09-02,56.9255,56.9255,56.52,56.88,8347,56.6167175563925,56.6167175563925,56.2134171203996,56.5714643632047,8392.52378110272,0.0,1.0
2025-09-03,57.11,57.26,56.78,57.15,16994,56.8002167683301,56.9494031194989,56.4720067957588,56.8399997953085,17086.6837350018,0.0,1.0
2025-09-04,57.3746,57.5167,57.08,57.32,10988,57.0633814917919,57.2047106951324,56.7703794980964,57.0090776599664,11047.9275556196,0.0,1.0
2025-09-05,57.3281,58.02,57.1613,58.02,13522,57.0171337229295,57.7052806320875,56.8512385004299,57.7052806320875,13595.7477618391,0.0,1.0
2025-09-08,57.2446,57.55,57.05,57.41,17555,56.9340866541122,57.2378300650919,56.7405422278626,57.0985894706677,17650.7433781309,0.0,1.0
2025-09-09,57.3842,57.47,57.24,57.24,7688,57.0729294182667,57.1582640111352,56.9295116060097,56.9295116060097,7729.92965486015,0.0,1.0
2025-09-10,57.5983,57.6699,57.5001,57.5873,9845,57.2858680701683,57.3570796884595,57.1882007389364,57.2749277377492,9898.69373726563,0.0,1.0
2025-09-11,58.1914,58.2,57.74,57.74,12783,57.8757509026896,57.88430425349,57.426799443239,57.426799443239,12852.7173228509,0.0,1.0
2025-09-12,58.0448,58.2663,58.03,58.19,8347,57.729946108814,57.9502446207066,57.715226388832,57.8743584967454,8392.52378110272,0.0,1.0
2025-09-15,58.1434,58.43,58.1001,58.11,13312,57.8280112703156,58.1130566586155,57.7849461436116,57.7947924427887,13384.6024408817,0.0,1.0
2025-09-16,58.1034,58.28,58.0,58.28,7700,57.7882282433373,57.9638703074467,57.6853891185983,57.9638703074467,7741.995101772,0.0,1.0
2025-09-17,58.0486,58.34,57.97,58.34,15378,57.733725496377,58.0235448479142,57.6555518483645,58.0235448479142,15461.8702175389,0.0,1.0
2025-09-18,58.3854,58.4388,58.09,58.3,10769,58.0686985835346,58.1218089245507,57.7749009292995,57.9837618209358,10827.7331494783,0.0,1.0
2025-09-19,58.3068,58.32,57.92,58.261,13459,58.3068,58.32,57.92,58.261,13459,0.318,1.0
2025-09-22,58.63,58.7376,58.0,58.2,19500,58.63,58.7376,58.0,58.2,19500,0.0,1.0
2025-09-23,58.4825,58.8889,58.3485,58.62,19074,58.4825,58.8889,58.3485,58.62,19074,0.0,1.0
2025-09-24,58.1799,58.59,58.104,58.4,12442,58.1799,58.59,58.104,58.4,12442,0.0,1.0
2025-09-25,57.9067,58.09,57.74,58.07,14103,57.9067,58.09,57.74,58.07,14103,0.0,1.0
2025-09-26,58.231,58.3796,57.9286,57.98,10098,58.231,58.3796,57.9286,57.98,10098,0.0,1.0
2025-09-29,58.3842,58.74,58.12,58.58,15199,58.3842,58.74,58.12,58.58,15199,0.0,1.0
2025-09-30,58.6187,58.6187,58.3,58.45,20528,58.6187,58.6187,58.3,58.45,20528,0.0,1.0
2025-10-01,59.08,59.25,58.44,58.73,31077,59.08,59.25,58.44,58.73,31077,0.0,1.0
2025-10-02,59.1202,59.37,58.91,59.37,22221,59.1202,59.37,58.91,59.37,22221,0.0,1.0
2025-10-03,59.2246,59.53,59.06,59.33,19107,59.2246,59.53,59.06,59.33,19107,0.0,1.0
2025-10-06,59.17,59.38,58.87,59.38,28386,59.17,59.38,58.87,59.38,28386,0.0,1.0
2025-10-07,58.9164,59.38,58.7501,59.03,29109,58.9164,59.38,58.7501,59.03,29109,0.0,1.0
2025-10-08,59.024,59.1389,58.831,58.85,18307,59.024,59.1389,58.831,58.85,18307,0.0,1.0
2025-10-09,58.7398,59.26,58.69,59.26,22021,58.7398,59.26,58.69,59.26,22021,0.0,1.0
2025-10-10,57.3882,59.1072,57.385,58.86,19827,57.3882,59.1072,57.385,58.86,19827,0.0,1.0
2025-10-13,58.248,58.3368,57.9409,58.2,16167,58.248,58.3368,57.9409,58.2,16167,0.0,1.0
2025-10-14,58.2061,58.48,57.4,57.5662,12389,58.2061,58.48,57.4,57.5662,12389,0.0,1.0
2025-10-15,58.3311,58.9499,58.1025,58.41,11311,58.3311,58.9499,58.1025,58.41,11311,0.0,1.0
2025-10-16,58.1791,58.86,57.96,58.78,12116,58.1791,58.86,57.96,58.78,12116,0.0,1.0
2025-10-17,58.417,58.75,58.03,58.03,13431,58.417,58.75,58.03,58.03,13431,0.0,1.0
2025-10-20,59.0599,59.22,58.64,58.64,13323,59.0599,59.22,58.64,58.64,13323,0.0,1.0
2025-10-21,59.2015,59.31,59.0716,59.31,26276,59.2015,59.31,59.0716,59.31,26276,0.0,1.0
2025-10-22,58.893,59.34,58.619,59.34,15158,58.893,59.34,58.619,59.34,15158,0.0,1.0
2025-10-23,59.0671,59.25,58.95,58.95,14813,59.0671,59.25,58.95,58.95,14813,0.0,1.0
2025-10-24,59.715,59.88,59.265,59.34,35380,59.715,59.88,59.265,59.34,35380,0.0,1.0
2025-10-27,60.362,60.39,59.9,60.0,22757,60.362,60.39,59.9,60.0,22757,0.0,1.0
2025-10-28,60.72,60.72,60.395,60.64,19504,60.72,60.72,60.395,60.64,19504,0.0,1.0
2025-10-29,60.53,60.9,60.3118,60.79,21408,60.53,60.9,60.3118,60.79,21408,0.0,1.0
2025-10-30,60.0181,60.354,59.861,60.09,14917,60.0181,60.354,59.861,60.09,14917,0.0,1.0
2025-10-31,59.9979,60.32,59.735,60.32,18386,59.9979,60.32,59.735,60.32,18386,0.0,1.0
2025-11-03,59.8015,60.16,59.639,60.16,15606,59.8015,60.16,59.639,60.16,15606,0.0,1.0
2025-11-04,59.1927,59.6,59.18,59.37,63724,59.1927,59.6,59.18,59.37,63724,0.0,1.0
2025-11-05,59.5158,59.79,59.19,59.19,14132,59.5158,59.79,59.19,59.19,14132,0.0,1.0
2025-11-06,59.1588,59.6,59.08,59.57,21277,59.1588,59.6,59.08,59.57,21277,0.0,1.0
2025-11-07,59.1443,59.1443,58.41,58.9,14104,59.1443,59.1443,58.41,58.9,14104,0.0,1.0
2025-11-10,59.8733,59.95,59.435,59.56,21481,59.8733,59.95,59.435,59.56,21481,0.0,1.0
2025-11-11,60.13,60.3,59.759,59.765,11456,60.13,60.3,59.759,59.765,11456,0.0,1.0
2025-11-12,60.4353,60.519,60.1401,60.39,20861,60.4353,60.519,60.1401,60.39,20861,0.0,1.0
2025-11-13,59.7,60.41,59.421,60.23,20767,59.7,60.41,59.421,60.23,20767,0.0,1.0
2025-11-14,59.639,59.95,59.18,59.18,18033,59.639,59.95,59.18,59.18,18033,0.0,1.0
2025-11-17,59.02,59.798,58.775,59.55,24836,59.02,59.798,58.775,59.55,24836,0.0,1.0
2025-11-18,58.7628,59.06,58.4493,58.69,14539,58.7628,59.06,58.4493,58.69,14539,0.0,1.0
2025-11-19,58.9191,59.46,58.64,58.64,17317,58.9191,59.46,58.64,58.64,17317,0.0,1.0
2025-11-20,58.2199,60.06,58.2199,59.76,28250,58.2199,60.06,58.2199,59.76,28250,0.0,1.0
2025-11-21,58.9445,59.36,58.34,58.46,19030,58.9445,59.36,58.34,58.46,19030,0.0,1.0
2025-11-24,59.7915,59.87,59.12,59.3,7782,59.7915,59.87,59.12,59.3,7782,0.0,1.0
2025-11-25,60.3046,60.3699,59.75,59.82,17761,60.3046,60.3699,59.75,59.82,17761,0.0,1.0
2025-11-26,60.7896,60.99,60.31,60.43,19303,60.7896,60.99,60.31,60.43,19303,0.0,1.0