date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2017-05-24,25.463,25.463,25.463,25.463,125,21.980187814094,21.980187814094,21.980187814094,21.980187814094,144.806542460893,0.0,1.0
2017-05-25,25.71,25.71,25.71,25.71,111,22.1934033185547,22.1934033185547,22.1934033185547,22.1934033185547,128.588209705272,0.0,1.0
2017-05-26,25.72,25.72,25.72,25.72,745,22.202035525213,22.202035525213,22.202035525213,22.202035525213,863.046993066919,0.0,1.0
2017-05-30,25.74,25.74,25.74,25.74,4417900,22.2192999385296,22.2192999385296,22.2192999385296,22.2192999385296,5117926.59150383,0.0,1.0
2017-05-31,25.72,25.86,25.72,25.86,1900,22.202035525213,22.3228864184295,22.202035525213,22.3228864184295,2201.05944540557,0.0,1.0
2017-06-01,25.87,25.87,25.87,25.87,200,22.3315186250879,22.3315186250879,22.3315186250879,22.3315186250879,231.690467937428,0.0,1.0
2017-06-02,26.11,26.11,26.11,26.11,38200,22.5386915848877,22.5386915848877,22.5386915848877,22.5386915848877,44252.8793760487,0.0,1.0
2017-06-05,25.99,26.0,25.99,26.0,73000,22.4351051049878,22.4437373116461,22.4351051049878,22.4437373116461,84567.0207971612,0.0,1.0
2017-06-06,25.9844,26.01,25.9844,26.01,800,22.4302710692591,22.4523695183044,22.4302710692591,22.4523695183044,926.761871749713,0.0,1.0
2017-06-07,25.91,25.97,25.91,25.97,200,22.3660474517212,22.4178406916711,22.3660474517212,22.4178406916711,231.690467937428,0.0,1.0
2017-06-08,25.92,25.92,25.87,25.87,5100,22.3746796583795,22.3746796583795,22.3315186250879,22.3315186250879,5908.10693240442,0.0,1.0
2017-06-09,26.0,26.0,26.0,26.0,500,22.4437373116461,22.4437373116461,22.4437373116461,22.4437373116461,579.22616984357,0.0,1.0
2017-06-12,25.8599,25.8599,25.82,25.82,8500,22.322800096363,22.322800096363,22.2883575917962,22.2883575917962,9846.84488734068,0.0,1.0
2017-06-13,25.89,25.9,25.89,25.89,4700,22.3487830384045,22.3574152450628,22.3487830384045,22.3487830384045,5444.72599652957,0.0,1.0
2017-06-14,26.01,26.0263,26.01,26.0263,1063,22.4523695183044,22.4664400151575,22.4523695183044,22.4664400151575,1231.43483708743,0.0,1.0
2017-06-15,25.81,25.81,25.8,25.8,9000,22.2797253851379,22.2797253851379,22.2710931784796,22.2710931784796,10426.0710571843,0.0,1.0
2017-06-16,25.88,25.88,25.87,25.87,600,22.3401508317462,22.3401508317462,22.3315186250879,22.3315186250879,695.071403812284,0.0,1.0
2017-06-19,26.04,26.04,26.04,26.04,5300,22.4782661382794,22.4782661382794,22.4782661382794,22.4782661382794,6139.79740034185,0.0,1.0
2017-06-20,25.99,26.08,25.99,26.08,650,22.4409491088954,22.5186592058481,22.4409491088954,22.5186592058481,752.797928377439,0.00677,1.0
2017-06-21,25.91,25.99,25.9,25.98,963,22.3718734671597,22.4409491088954,22.3632390119428,22.4323146536785,1115.29908465765,0.0,1.0
2017-06-22,25.81,25.81,25.81,25.81,11500,22.2855289149901,22.2855289149901,22.2855289149901,22.2855289149901,13318.7325789854,0.0,1.0
2017-06-23,25.81,25.81,25.81,25.81,0,22.2855289149901,22.2855289149901,22.2855289149901,22.2855289149901,0,0.0,1.0
2017-06-26,26.03,26.03,26.03,26.03,6500,22.4754869297633,22.4754869297633,22.4754869297633,22.4754869297633,7527.97928377438,0.0,1.0
2017-06-27,25.97,25.97,25.97,25.97,1100,22.4236801984615,22.4236801984615,22.4236801984615,22.4236801984615,1273.96572494643,0.0,1.0
2017-06-28,25.97,25.97,25.97,25.97,0,22.4236801984615,22.4236801984615,22.4236801984615,22.4236801984615,0,0.0,1.0
2017-06-29,25.78,25.78,25.78,25.78,500,22.2596255493392,22.2596255493392,22.2596255493392,22.2596255493392,579.075329521105,0.0,1.0
2017-06-30,25.78,25.78,25.78,25.78,0,22.2596255493392,22.2596255493392,22.2596255493392,22.2596255493392,0,0.0,1.0
2017-07-03,25.78,25.78,25.78,25.78,0,22.2596255493392,22.2596255493392,22.2596255493392,22.2596255493392,0,0.0,1.0
2017-07-05,25.67,25.67,25.67,25.67,12600,22.1646465419525,22.1646465419525,22.1646465419525,22.1646465419525,14592.6983039319,0.0,1.0
2017-07-06,25.55,25.6199,25.55,25.58,72890,22.0610330793489,22.1213879213155,22.0610330793489,22.0869364449998,84417.6015375869,0.0,1.0
2017-07-07,25.72,25.72,25.6662,25.6662,1950,22.2078188180374,22.2078188180374,22.1613654489701,22.1613654489701,2258.39378513231,0.0,1.0
2017-07-10,25.72,25.72,25.72,25.72,0,22.2078188180374,22.2078188180374,22.2078188180374,22.2078188180374,0,0.0,1.0
2017-07-11,25.72,25.72,25.72,25.72,0,22.2078188180374,22.2078188180374,22.2078188180374,22.2078188180374,0,0.0,1.0
2017-07-12,25.75,25.7899,25.75,25.7899,648,22.2337221836883,22.268173660004,22.2337221836883,22.268173660004,750.481627059352,0.0,1.0
2017-07-13,25.81,25.82,25.76,25.79,1233,22.2855289149901,22.294163370207,22.2423566389052,22.2682600045561,1427.99976259904,0.0,1.0
2017-07-14,25.83,25.83,25.83,25.83,6000,22.302797825424,22.302797825424,22.302797825424,22.302797825424,6948.90395425327,0.0,1.0
2017-07-17,25.88,25.88,25.88,25.88,1038,22.3459701015088,22.3459701015088,22.3459701015088,22.3459701015088,1202.16038408582,0.0,1.0
2017-07-18,25.85,25.9099,25.85,25.9099,15400,22.3200667358579,22.3717871226076,22.3200667358579,22.3717871226076,17835.5201492501,0.0,1.0
2017-07-19,26.05,26.05,26.01,26.01,803,22.4927558401973,22.4927558401973,22.4582180193294,22.4582180193294,929.994979210894,0.0,1.0
2017-07-20,26.09,26.09,25.99,25.99,5300,22.5272936610651,22.5272936610651,22.4409491088954,22.4409491088954,6138.19849292373,0.0,1.0
2017-07-21,26.0501,26.0501,26.0501,26.0501,116,22.4928421847494,22.4928421847494,22.4928421847494,22.4928421847494,134.345476448897,0.0,1.0
2017-07-24,26.01,26.01,25.97,25.97,9160,22.4582180193294,22.4582180193294,22.4236801984615,22.4236801984615,10608.6600368267,0.0,1.0
2017-07-25,26.07,26.07,26.05,26.05,1300,22.5100247506312,22.5100247506312,22.4927558401973,22.4927558401973,1505.59585675487,0.0,1.0
2017-07-26,26.07,26.07,26.06,26.06,303,22.5100247506312,22.5100247506312,22.5013902954142,22.5013902954142,350.91964968979,0.0,1.0
2017-07-27,25.98,25.98,25.98,25.98,4400,22.4323146536785,22.4323146536785,22.4323146536785,22.4323146536785,5095.86289978573,0.0,1.0
2017-07-28,25.98,26.0099,25.98,26.0099,486,22.4323146536785,22.4581316747772,22.4323146536785,22.4581316747772,562.861220294515,0.0,1.0
2017-07-31,26.07,26.07,26.07,26.07,1070,22.5100247506312,22.5100247506312,22.5100247506312,22.5100247506312,1239.22120517517,0.0,1.0
2017-08-01,26.07,26.07,26.07,26.07,0,22.5100247506312,22.5100247506312,22.5100247506312,22.5100247506312,0,0.0,1.0
2017-08-02,26.07,26.07,26.07,26.07,0,22.5100247506312,22.5100247506312,22.5100247506312,22.5100247506312,0,0.0,1.0
2017-08-03,25.99,25.99,25.99,25.99,4800,22.4409491088954,22.4409491088954,22.4409491088954,22.4409491088954,5559.12316340263,0.0,1.0
2017-08-04,25.99,25.99,25.99,25.99,0,22.4409491088954,22.4409491088954,22.4409491088954,22.4409491088954,0,0.0,1.0
2017-08-07,26.07,26.07,26.07,26.07,2600,22.5100247506312,22.5100247506312,22.5100247506312,22.5100247506312,3011.19171350975,0.0,1.0
2017-08-08,26.07,26.07,26.07,26.07,38,22.5100247506312,22.5100247506312,22.5100247506312,22.5100247506312,44.009725043604,0.0,1.0
2017-08-09,26.045,26.045,26.045,26.045,380,22.4884386125888,22.4884386125888,22.4884386125888,22.4884386125888,440.09725043604,0.0,1.0
2017-08-10,26.045,26.045,26.045,26.045,0,22.4884386125888,22.4884386125888,22.4884386125888,22.4884386125888,0,0.0,1.0
2017-08-11,26.045,26.045,26.045,26.045,0,22.4884386125888,22.4884386125888,22.4884386125888,22.4884386125888,0,0.0,1.0
2017-08-14,26.09,26.09,26.02,26.02,13037,22.5272936610651,22.5272936610651,22.4668524745464,22.4668524745464,15098.8101419333,0.0,1.0
2017-08-15,26.09,26.09,26.09,26.09,0,22.5272936610651,22.5272936610651,22.5272936610651,22.5272936610651,0,0.0,1.0
2017-08-16,26.16,26.16,26.1,26.1,3542,22.5877348475839,22.5877348475839,22.5359281162821,22.5359281162821,4102.16963432751,0.0,1.0
2017-08-17,25.9,25.99,25.9,25.99,3400,22.3632390119428,22.4409491088954,22.3632390119428,22.4409491088954,3937.71224074351,0.0,1.0
2017-08-18,25.72,25.77,25.66,25.66,8216,22.2078188180374,22.2509910941222,22.1560120867356,22.1560120867356,9515.36581469079,0.0,1.0
2017-08-21,25.79,25.79,25.65,25.66,69000,22.2682600045561,22.2682600045561,22.1473776315186,22.1560120867356,79912.3954739127,0.0,1.0
2017-08-22,25.93,25.93,25.9,25.9,1265,22.3891423775937,22.3891423775937,22.3632390119428,22.3632390119428,1465.06058368839,0.0,1.0
2017-08-23,25.93,25.93,25.93,25.93,160,22.3891423775937,22.3891423775937,22.3891423775937,22.3891423775937,185.304105446753,0.0,1.0
2017-08-24,25.9,25.96,25.9,25.9,14300,22.3632390119428,22.4150457432446,22.3632390119428,22.3632390119428,16561.5544243036,0.0,1.0
2017-08-25,25.96,26.01,25.96,26.01,200,22.4150457432446,22.4582180193294,22.4150457432446,22.4582180193294,231.630131808442,0.0,1.0
2017-08-28,25.91,25.98,25.91,25.98,200,22.3718734671597,22.4323146536785,22.3718734671597,22.4323146536785,231.630131808443,0.0,1.0
2017-08-29,25.91,25.91,25.91,25.91,0,22.3718734671597,22.3718734671597,22.3718734671597,22.3718734671597,0,0.0,1.0
2017-08-30,25.91,25.91,25.91,25.91,0,22.3718734671597,22.3718734671597,22.3718734671597,22.3718734671597,0,0.0,1.0
2017-08-31,26.15,26.15,26.15,26.15,8200,22.5791003923669,22.5791003923669,22.5791003923669,22.5791003923669,9496.83540414614,0.0,1.0
2017-09-01,26.15,26.15,26.15,26.15,0,22.5791003923669,22.5791003923669,22.5791003923669,22.5791003923669,0,0.0,1.0
2017-09-05,26.14,26.2,26.1223,26.2,12425,22.5704659371499,22.6222726684517,22.5551829514159,22.6222726684517,14390.0219385995,0.0,1.0
2017-09-06,26.2,26.2,26.2,26.2,100,22.6222726684517,22.6222726684517,22.6222726684517,22.6222726684517,115.815065904221,0.0,1.0
2017-09-07,26.29,26.29,26.29,26.29,100,22.6999827654044,22.6999827654044,22.6999827654044,22.6999827654044,115.815065904221,0.0,1.0
2017-09-08,26.29,26.29,26.29,26.29,0,22.6999827654044,22.6999827654044,22.6999827654044,22.6999827654044,0,0.0,1.0
2017-09-11,26.6,26.61,26.53,26.55,1362,22.9676508771304,22.9762853323474,22.9072096906116,22.9244786010456,1577.40119761549,0.0,1.0
2017-09-12,26.63,26.66,26.63,26.66,700,22.9935542427813,23.0194576084322,22.9935542427813,23.0194576084322,810.705461329548,0.0,1.0
2017-09-13,26.62,26.62,26.62,26.62,12844,22.9849197875643,22.9849197875643,22.9849197875643,22.9849197875643,14875.2870647382,0.0,1.0
2017-09-14,26.6808,26.6999,26.6808,26.69,1611,23.0374172752835,23.0539090847479,23.0374172752835,23.0453609740831,1865.780711717,0.0,1.0
2017-09-15,26.74,26.74,26.71,26.73,2400,23.0885332501679,23.0885332501679,23.062629884517,23.079898794951,2779.56158170131,0.0,1.0
2017-09-18,26.83,26.83,26.81,26.81,1300,23.1662433471206,23.1662433471206,23.1489744366867,23.1489744366867,1505.59585675488,0.0,1.0
2017-09-19,26.75,26.75,26.75,26.75,3445,23.0971677053849,23.0971677053849,23.0971677053849,23.0971677053849,3989.82902040042,0.0,1.0
2017-09-20,26.53,26.63,26.53,26.63,245,23.0435675977345,23.1304261261843,23.0435675977345,23.1304261261843,282.067868720077,0.157923,1.0
2017-09-21,26.54,26.54,26.54,26.54,14000,23.0522534505795,23.0522534505795,23.0522534505795,23.0522534505795,16118.1639268615,0.0,1.0
2017-09-22,26.54,26.54,26.54,26.54,0,23.0522534505795,23.0522534505795,23.0522534505795,23.0522534505795,0,0.0,1.0
2017-09-25,26.54,26.54,26.54,26.54,100,23.0522534505795,23.0522534505795,23.0522534505795,23.0522534505795,115.129742334725,0.0,1.0
2017-09-26,26.66,26.66,26.622,26.64,2775,23.1564836847193,23.1564836847193,23.1234774439084,23.1391119790293,3194.85034978862,0.0,1.0
2017-09-27,26.58,26.58,26.58,26.58,300,23.0869968619594,23.0869968619594,23.0869968619594,23.0869968619594,345.389227004176,0.0,1.0
2017-09-28,26.58,26.58,26.58,26.58,0,23.0869968619594,23.0869968619594,23.0869968619594,23.0869968619594,0,0.0,1.0
2017-09-29,26.75,26.75,26.75,26.75,3307,23.2346563603241,23.2346563603241,23.2346563603241,23.2346563603241,3807.34057900937,0.0,1.0
2017-10-02,26.85,26.85,26.85,26.85,7500,23.3215148887739,23.3215148887739,23.3215148887739,23.3215148887739,8634.7306751044,0.0,1.0
2017-10-03,26.85,26.85,26.85,26.85,0,23.3215148887739,23.3215148887739,23.3215148887739,23.3215148887739,0,0.0,1.0
2017-10-04,26.955,26.955,26.955,26.955,300,23.4127163436462,23.4127163436462,23.4127163436462,23.4127163436462,345.389227004176,0.0,1.0
2017-10-05,27.03,27.03,27.03,27.03,13500,23.4778602399836,23.4778602399836,23.4778602399836,23.4778602399836,15542.5152151879,0.0,1.0
2017-10-06,27.03,27.03,27.03,27.03,0,23.4778602399836,23.4778602399836,23.4778602399836,23.4778602399836,0,0.0,1.0
2017-10-09,27.03,27.03,27.03,27.03,0,23.4778602399836,23.4778602399836,23.4778602399836,23.4778602399836,0,0.0,1.0
2017-10-10,27.16,27.16,27.16,27.16,2943,23.5907763269683,23.5907763269683,23.5907763269683,23.5907763269683,3388.26831691097,0.0,1.0
2017-10-11,27.15,27.16,27.14,27.16,600,23.5820904741233,23.5907763269683,23.5734046212784,23.5907763269683,690.778454008353,0.0,1.0
2017-10-12,27.15,27.15,27.15,27.15,0,23.5820904741233,23.5820904741233,23.5820904741233,23.5820904741233,0,0.0,1.0
2017-10-13,27.29,27.34,27.285,27.34,1928,23.7036924139531,23.747121678178,23.6993494875306,23.747121678178,2219.7014322135,0.0,1.0
2017-10-16,27.215,27.215,27.19,27.19,9800,23.6385485176157,23.6385485176157,23.6168338855033,23.6168338855033,11282.7147488031,0.0,1.0
2017-10-17,27.215,27.215,27.215,27.215,0,23.6385485176157,23.6385485176157,23.6385485176157,23.6385485176157,0,0.0,1.0
2017-10-18,27.33,27.355,27.33,27.355,500,23.738435825333,23.7601504574455,23.738435825333,23.7601504574455,575.648711673626,0.0,1.0
2017-10-19,27.295,27.295,27.295,27.295,200,23.7080353403756,23.7080353403756,23.7080353403756,23.7080353403756,230.25948466945,0.0,1.0
2017-10-20,27.4,27.4,27.4,27.4,5500,23.7992367952479,23.7992367952479,23.7992367952479,23.7992367952479,6332.13582840988,0.0,1.0
2017-10-23,27.4,27.4,27.4,27.4,0,23.7992367952479,23.7992367952479,23.7992367952479,23.7992367952479,0,0.0,1.0
2017-10-24,27.4,27.4,27.4,27.4,0,23.7992367952479,23.7992367952479,23.7992367952479,23.7992367952479,0,0.0,1.0
2017-10-25,27.336,27.34,27.176,27.176,901,23.74364733704,23.747121678178,23.6046736915203,23.6046736915203,1037.31897843587,0.0,1.0
2017-10-26,27.336,27.336,27.336,27.336,0,23.74364733704,23.74364733704,23.74364733704,23.74364733704,0,0.0,1.0
2017-10-27,27.41,27.41,27.41,27.41,263,23.8079226480929,23.8079226480929,23.8079226480929,23.8079226480929,302.791222340327,0.0,1.0
2017-10-30,27.315,27.34,27.27,27.34,14060,23.7254070460655,23.747121678178,23.6863207082631,23.747121678178,16187.2417722624,0.0,1.0
2017-10-31,27.38,27.38,27.34,27.34,1254,23.7818650895579,23.7818650895579,23.747121678178,23.747121678178,1443.72696887746,0.0,1.0
2017-11-01,27.415,27.415,27.415,27.415,300,23.8122655745153,23.8122655745153,23.8122655745153,23.8122655745153,345.389227004176,0.0,1.0
2017-11-02,27.33,27.33,27.33,27.33,4800,23.738435825333,23.738435825333,23.738435825333,23.738435825333,5526.22763206681,0.0,1.0
2017-11-03,27.505,27.505,27.505,27.505,300,23.8904382501202,23.8904382501202,23.8904382501202,23.8904382501202,345.389227004175,0.0,1.0
2017-11-06,27.52,27.52,27.52,27.52,2600,23.9034670293876,23.9034670293876,23.9034670293876,23.9034670293876,2993.37330070286,0.0,1.0
2017-11-07,27.555,27.555,27.555,27.555,400,23.9338675143451,23.9338675143451,23.9338675143451,23.9338675143451,460.518969338901,0.0,1.0
2017-11-08,27.63,27.63,27.54,27.54,17000,23.9990114106824,23.9990114106824,23.9208387350776,23.9208387350776,19572.0561969033,0.0,1.0
2017-11-09,27.55,27.55,27.55,27.55,100,23.9295245879226,23.9295245879226,23.9295245879226,23.9295245879226,115.129742334725,0.0,1.0
2017-11-10,27.605,27.61,27.53,27.53,1657,23.97729677857,23.9816397049925,23.9121528822326,23.9121528822326,1907.6998304864,0.0,1.0
2017-11-13,27.62,27.62,27.62,27.62,12100,23.9903255578375,23.9903255578375,23.9903255578375,23.9903255578375,13930.6988225017,0.0,1.0
2017-11-14,27.68,27.68,27.68,27.68,440,24.0424406749073,24.0424406749073,24.0424406749073,24.0424406749073,506.570866272792,0.0,1.0
2017-11-15,27.63,27.64,27.63,27.64,333,23.9990114106824,24.0076972635274,23.9990114106824,24.0076972635274,383.382041974636,0.0,1.0
2017-11-16,27.829,27.829,27.6971,27.6971,960,24.1718598822976,24.1718598822976,24.0572934832723,24.0572934832723,1105.24552641336,0.0,1.0
2017-11-17,27.84,27.84,27.84,27.84,5500,24.181414320427,24.181414320427,24.181414320427,24.181414320427,6332.1358284099,0.0,1.0
2017-11-20,27.92,27.92,27.92,27.92,220,24.2509011431869,24.2509011431869,24.2509011431869,24.2509011431869,253.285433136395,0.0,1.0
2017-11-21,28.03,28.03,28.03,28.03,700,24.3464455244817,24.3464455244817,24.3464455244817,24.3464455244817,805.908196343076,0.0,1.0
2017-11-22,27.98,27.98,27.98,27.98,14600,24.3030162602568,24.3030162602568,24.3030162602568,24.3030162602568,16808.9423808699,0.0,1.0
2017-11-24,27.98,27.98,27.98,27.98,0,24.3030162602568,24.3030162602568,24.3030162602568,24.3030162602568,0,0.0,1.0
2017-11-27,28.03,28.03,28.03,28.03,900,24.3464455244817,24.3464455244817,24.3464455244817,24.3464455244817,1036.16768101253,0.0,1.0
2017-11-28,28.14,28.14,28.14,28.14,2900,24.4419899057765,24.4419899057765,24.4419899057765,24.4419899057765,3338.76252770703,0.0,1.0
2017-11-29,28.41,28.41,28.41,28.41,10100,24.676507932591,24.676507932591,24.676507932591,24.676507932591,11628.1039758072,0.0,1.0
2017-11-30,28.41,28.41,28.41,28.41,35,24.676507932591,24.676507932591,24.676507932591,24.676507932591,40.2954098171538,0.0,1.0
2017-12-01,28.57,28.57,28.57,28.57,4510,24.8154815781106,24.8154815781106,24.8154815781106,24.8154815781106,5192.35137929612,0.0,1.0
2017-12-04,28.77,28.79,28.77,28.79,3850,24.9891986350103,25.0065703407002,24.9891986350103,25.0065703407002,4432.49507988692,0.0,1.0
2017-12-05,28.62,28.62,28.62,28.62,200,24.8589108423356,24.8589108423356,24.8589108423356,24.8589108423356,230.25948466945,0.0,1.0
2017-12-06,28.62,28.62,28.62,28.62,0,24.8589108423356,24.8589108423356,24.8589108423356,24.8589108423356,0,0.0,1.0
2017-12-07,28.62,28.62,28.62,28.62,0,24.8589108423356,24.8589108423356,24.8589108423356,24.8589108423356,0,0.0,1.0
2017-12-08,28.62,28.62,28.62,28.62,0,24.8589108423356,24.8589108423356,24.8589108423356,24.8589108423356,0,0.0,1.0
2017-12-11,28.74,28.74,28.74,28.74,2500,24.9631410764753,24.9631410764753,24.9631410764753,24.9631410764753,2878.24355836813,0.0,1.0
2017-12-12,28.77,28.77,28.77,28.77,8100,24.9891986350103,24.9891986350103,24.9891986350103,24.9891986350103,9325.50912911273,0.0,1.0
2017-12-13,28.93,28.93,28.93,28.93,300,25.12817228053,25.12817228053,25.12817228053,25.12817228053,345.389227004175,0.0,1.0
2017-12-14,28.84,28.84,28.84,28.84,3200,25.0499996049251,25.0499996049251,25.0499996049251,25.0499996049251,3684.15175471121,0.0,1.0
2017-12-15,28.971,29.0,28.88,28.88,2980,25.1637842771944,25.1889732504448,25.0847430163051,25.0847430163051,3430.86632157481,0.0,1.0
2017-12-18,28.971,28.971,28.971,28.971,0,25.1637842771944,25.1637842771944,25.1637842771944,25.1637842771944,0,0.0,1.0
2017-12-19,29.145,29.145,29.145,29.145,100,25.3149181166971,25.3149181166971,25.3149181166971,25.3149181166971,115.129742334725,0.0,1.0
2017-12-20,28.86,28.87,28.86,28.87,12300,25.2298896974417,25.238631862964,25.2298896974417,25.238631862964,14069.740464858,0.187107,1.0
2017-12-21,28.83,28.89,28.83,28.89,620,25.2036632008747,25.2561161940087,25.2036632008747,25.2561161940087,709.206429935933,0.0,1.0
2017-12-22,28.799,28.799,28.799,28.799,350,25.1765624877555,25.1765624877555,25.1765624877555,25.1765624877555,400.35846851222,0.0,1.0
2017-12-26,28.88,28.88,28.88,28.88,100,25.2473740284863,25.2473740284863,25.2473740284863,25.2473740284863,114.388133860635,0.0,1.0
2017-12-27,28.88,28.88,28.88,28.88,0,25.2473740284863,25.2473740284863,25.2473740284863,25.2473740284863,0,0.0,1.0
2017-12-28,28.8,28.8,28.8,28.8,3600,25.1774367043077,25.1774367043077,25.1774367043077,25.1774367043077,4117.97281898284,0.0,1.0
2017-12-29,28.91,28.91,28.91,28.91,355,25.2736005250533,25.2736005250533,25.2736005250533,25.2736005250533,406.077875205253,0.0,1.0
2018-01-02,28.86,28.89,28.86,28.89,20300,25.2298896974417,25.2561161940087,25.2298896974417,25.2561161940087,23220.7911737088,0.0,1.0
2018-01-03,28.99,28.99,28.95,28.95,9971,25.343537849232,25.343537849232,25.3085691871426,25.3085691871426,11405.6408272438,0.0,1.0
2018-01-04,29.12,29.12,29.12,29.12,800,25.4571860010222,25.4571860010222,25.4571860010222,25.4571860010222,915.105070885077,0.0,1.0
2018-01-05,29.22,29.23,29.15,29.15,14153,25.5446076562455,25.5533498217679,25.4834124975892,25.4834124975892,16189.3525852956,0.0,1.0
2018-01-08,29.28,29.28,29.27,29.27,842,25.5970606493795,25.5970606493795,25.5883184838572,25.5883184838572,963.148087106542,0.0,1.0
2018-01-09,29.41,29.41,29.41,29.41,170,25.7107088011698,25.7107088011698,25.7107088011698,25.7107088011698,194.459827563078,0.0,1.0
2018-01-10,29.33,29.33,29.33,29.33,2000,25.6407714769911,25.6407714769911,25.6407714769911,25.6407714769911,2287.76267721269,0.0,1.0
2018-01-11,29.3,29.3,29.3,29.3,100,25.6145449804242,25.6145449804242,25.6145449804242,25.6145449804242,114.388133860634,0.0,1.0
2018-01-12,29.3,29.3,29.3,29.3,0,25.6145449804242,25.6145449804242,25.6145449804242,25.6145449804242,0,0.0,1.0
2018-01-16,29.61,29.61,29.61,29.61,3138,25.8855521116164,25.8855521116164,25.8855521116164,25.8855521116164,3589.4996405467,0.0,1.0
2018-01-17,29.86,29.87,29.6,29.6,19700,26.1041062496746,26.1128484151969,25.876809946094,25.876809946094,22534.462370545,0.0,1.0
2018-01-18,29.93,29.93,29.93,29.93,700,26.1653014083309,26.1653014083309,26.1653014083309,26.1653014083309,800.716937024441,0.0,1.0
2018-01-19,29.93,29.93,29.93,29.93,0,26.1653014083309,26.1653014083309,26.1653014083309,26.1653014083309,0,0.0,1.0
2018-01-22,29.97,29.97,29.97,29.97,42100,26.2002700704202,26.2002700704202,26.2002700704202,26.2002700704202,48157.4043553271,0.0,1.0
2018-01-23,30.19,30.19,30.14,30.14,3105,26.3925977119114,26.3925977119114,26.3488868842998,26.3488868842998,3551.75155637271,0.0,1.0
2018-01-24,30.06,30.09,30.06,30.09,799,26.2789495601212,26.3051760566882,26.2789495601212,26.3051760566882,913.961189546468,0.0,1.0
2018-01-25,30.08,30.08,30.08,30.08,113400,26.2964338911658,26.2964338911658,26.2964338911658,26.2964338911658,129716.14379796,0.0,1.0
2018-01-26,30.32,30.32,30.32,30.32,445,26.5062458637017,26.5062458637017,26.5062458637017,26.5062458637017,509.027195679824,0.0,1.0
2018-01-29,30.33,30.33,30.33,30.33,15400,26.5149880292241,26.5149880292241,26.5149880292241,26.5149880292241,17615.7726145377,0.0,1.0
2018-01-30,30.11,30.11,30.11,30.11,1200,26.3226603877328,26.3226603877328,26.3226603877328,26.3226603877328,1372.65760632761,0.0,1.0
2018-01-31,29.858,29.858,29.858,29.858,200,26.1023578165701,26.1023578165701,26.1023578165701,26.1023578165701,228.776267721269,0.0,1.0
2018-02-01,29.858,29.858,29.858,29.858,1,26.1023578165701,26.1023578165701,26.1023578165701,26.1023578165701,1.14388133860635,0.0,1.0
2018-02-02,29.858,29.858,29.858,29.858,67,26.1023578165701,26.1023578165701,26.1023578165701,26.1023578165701,76.6400496866251,0.0,1.0
2018-02-05,28.51,29.08,28.51,29.08,3406,24.9239139041602,25.4222173389329,24.9239139041602,25.4222173389329,3896.0598392932,0.0,1.0
2018-02-06,28.06,28.15,27.66,27.66,2604,24.5305164556554,24.6091959453563,24.1808298347622,24.1808298347622,2978.66700573091,0.0,1.0
2018-02-07,28.86,28.91,28.656,28.656,1176,25.2298896974417,25.2736005250533,25.0515495207862,25.0515495207862,1345.20445420106,0.0,1.0
2018-02-08,27.88,28.13,27.88,28.12,6718,24.3731574762534,24.5917116143117,24.3731574762534,24.5829694487893,7684.59483275743,0.0,1.0
2018-02-09,28.305,28.32,28.3,28.3,656,24.7446995109524,24.7578127592359,24.7403284281913,24.7403284281913,750.386158125762,0.0,1.0
2018-02-12,28.36,28.4,28.17,28.17,5480,24.7927814213252,24.8277500834145,24.626680276401,24.626680276401,6268.46973556277,0.0,1.0
2018-02-13,28.36,28.36,28.36,28.36,0,24.7927814213252,24.7927814213252,24.7927814213252,24.7927814213252,0,0.0,1.0
2018-02-14,28.82,28.82,28.6,28.6,2432,25.1949210353524,25.1949210353524,25.0025933938611,25.0025933938611,2781.91941549062,0.0,1.0
2018-02-15,28.98,28.98,28.98,28.98,444,25.3347956837096,25.3347956837096,25.3347956837096,25.3347956837096,507.883314341217,0.0,1.0
2018-02-16,29.24,29.345,29.24,29.345,1050,25.5620919872902,25.6538847252746,25.5620919872902,25.6538847252746,1201.07540553666,0.0,1.0
2018-02-20,28.955,28.98,28.955,28.98,490,25.3129402699038,25.3347956837096,25.3129402699038,25.3347956837096,560.501855917109,0.0,1.0
2018-02-21,29.01,29.09,29.0,29.09,3200,25.3610221802766,25.4309595044553,25.3522800147543,25.4309595044553,3660.4202835403,0.0,1.0
2018-02-22,29.0,29.0,29.0,29.0,700,25.3522800147543,25.3522800147543,25.3522800147543,25.3522800147543,800.716937024441,0.0,1.0
2018-02-23,29.07,29.07,29.02,29.02,350,25.4134751734106,25.4134751734106,25.3697643457989,25.3697643457989,400.35846851222,0.0,1.0
2018-02-26,29.36,29.36,29.36,29.36,2700,25.6669979735581,25.6669979735581,25.6669979735581,25.6669979735581,3088.47961423713,0.0,1.0
2018-02-27,29.36,29.36,29.36,29.36,0,25.6669979735581,25.6669979735581,25.6669979735581,25.6669979735581,0,0.0,1.0
2018-02-28,29.36,29.36,29.36,29.36,0,25.6669979735581,25.6669979735581,25.6669979735581,25.6669979735581,0,0.0,1.0
2018-03-01,28.96,28.96,28.96,28.96,1300,25.317311352665,25.317311352665,25.317311352665,25.317311352665,1487.04574018825,0.0,1.0
2018-03-02,28.53,28.53,28.53,28.53,800,24.9413982352048,24.9413982352048,24.9413982352048,24.9413982352048,915.105070885076,0.0,1.0
2018-03-05,28.92,28.92,28.92,28.92,4500,25.2823426905757,25.2823426905757,25.2823426905757,25.2823426905757,5147.46602372854,0.0,1.0
2018-03-06,28.99,28.99,28.99,28.99,500,25.343537849232,25.343537849232,25.343537849232,25.343537849232,571.940669303171,0.0,1.0
2018-03-07,28.99,28.99,28.99,28.99,0,25.343537849232,25.343537849232,25.343537849232,25.343537849232,0,0.0,1.0
2018-03-08,29.105,29.13,29.06,29.06,3162,25.4440727527387,25.4659281665446,25.4047330078883,25.4047330078883,3616.95279267327,0.0,1.0
2018-03-09,29.4,29.4,29.4,29.4,1100,25.7019666356475,25.7019666356475,25.7019666356475,25.7019666356475,1258.26947246698,0.0,1.0
2018-03-12,29.48,29.629,29.48,29.629,1956,25.7719039598261,25.9021622261088,25.7719039598261,25.9021622261088,2237.43189831401,0.0,1.0
2018-03-13,29.645,29.645,29.645,29.645,400,25.9161496909445,25.9161496909445,25.9161496909445,25.9161496909445,457.552535442538,0.0,1.0
2018-03-14,29.44,29.46,29.44,29.46,838,25.7369352977368,25.7544196287814,25.7369352977368,25.7544196287814,958.572561752115,0.0,1.0
2018-03-15,29.3,29.3,29.3,29.3,1600,25.6145449804242,25.6145449804242,25.6145449804242,25.6145449804242,1830.21014177015,0.0,1.0
2018-03-16,29.4,29.4,29.4,29.4,284,25.7019666356475,25.7019666356475,25.7019666356475,25.7019666356475,324.862300164201,0.0,1.0
2018-03-19,29.21,29.21,29.21,29.21,2400,25.5358654907232,25.5358654907232,25.5358654907232,25.5358654907232,2745.31521265523,0.0,1.0
2018-03-20,29.121,29.121,29.121,29.121,0,25.5362597623883,25.5362597623883,25.5362597623883,25.5362597623883,0,0.089451,1.0
2018-03-21,29.11,29.11,29.11,29.11,2200,25.5266138416649,25.5266138416649,25.5266138416649,25.5266138416649,2508.83256186019,0.0,1.0
2018-03-22,29.11,29.11,29.11,29.11,48,25.5266138416649,25.5266138416649,25.5266138416649,25.5266138416649,54.7381649860406,0.0,1.0
2018-03-23,28.49,28.49,28.49,28.49,10,24.9829346736184,24.9829346736184,24.9829346736184,24.9829346736184,11.4037843720918,0.0,1.0
2018-03-26,28.15,28.15,28.15,28.15,300,24.6847880330768,24.6847880330768,24.6847880330768,24.6847880330768,342.113531162754,0.0,1.0
2018-03-27,28.626,28.626,28.57,28.57,7126,25.102193329835,25.102193329835,25.0530868243341,25.0530868243341,8126.33674355263,0.0,1.0
2018-03-28,28.626,28.626,28.626,28.626,100,25.102193329835,25.102193329835,25.102193329835,25.102193329835,114.037843720918,0.0,1.0
2018-03-29,28.626,28.626,28.626,28.626,0,25.102193329835,25.102193329835,25.102193329835,25.102193329835,0,0.0,1.0
2018-04-02,28.33,28.33,28.33,28.33,1700,24.8426303721871,24.8426303721871,24.8426303721871,24.8426303721871,1938.6433432556,0.0,1.0
2018-04-03,28.125,28.125,28.125,28.125,353,24.6628654859782,24.6628654859782,24.6628654859782,24.6628654859782,402.55358833484,0.0,1.0
2018-04-04,28.17,28.17,28.17,28.17,10800,24.7023260707557,24.7023260707557,24.7023260707557,24.7023260707557,12316.0871218592,0.0,1.0
2018-04-05,28.17,28.17,28.17,28.17,0,24.7023260707557,24.7023260707557,24.7023260707557,24.7023260707557,0,0.0,1.0
2018-04-06,28.17,28.17,28.17,28.17,0,24.7023260707557,24.7023260707557,24.7023260707557,24.7023260707557,0,0.0,1.0
2018-04-09,28.39,28.39,28.39,28.39,1700,24.8952444852238,24.8952444852238,24.8952444852238,24.8952444852238,1938.64334325561,0.0,1.0
2018-04-10,28.615,28.615,28.61,28.61,3400,25.0925474091116,25.0925474091116,25.0881628996919,25.0881628996919,3877.28668651122,0.0,1.0
2018-04-11,28.53,28.53,28.53,28.53,3300,25.0180107489762,25.0180107489762,25.0180107489762,25.0180107489762,3763.2488427903,0.0,1.0
2018-04-12,28.695,28.695,28.68,28.68,6800,25.1626995598273,25.1626995598273,25.1495460315681,25.1495460315681,7754.57337302243,0.0,1.0
2018-04-13,28.55,28.55,28.55,28.55,1600,25.0355487866552,25.0355487866552,25.0355487866552,25.0355487866552,1824.60549953469,0.0,1.0
2018-04-16,28.81,28.81,28.81,28.81,200,25.2635432764811,25.2635432764811,25.2635432764811,25.2635432764811,228.075687441836,0.0,1.0
2018-04-17,28.81,28.81,28.81,28.81,0,25.2635432764811,25.2635432764811,25.2635432764811,25.2635432764811,0,0.0,1.0
2018-04-18,28.81,28.81,28.81,28.81,0,25.2635432764811,25.2635432764811,25.2635432764811,25.2635432764811,0,0.0,1.0
2018-04-19,28.66,28.66,28.64,28.64,341,25.1320079938892,25.1320079938892,25.1144699562103,25.1144699562103,388.869047088331,0.0,1.0
2018-04-20,28.66,28.66,28.66,28.66,0,25.1320079938892,25.1320079938892,25.1320079938892,25.1320079938892,0,0.0,1.0
2018-04-23,28.58,28.58,28.55,28.55,17900,25.0618558431735,25.0618558431735,25.0355487866552,25.0355487866552,20412.7740260444,0.0,1.0
2018-04-24,28.52,28.52,28.52,28.52,800,25.0092417301368,25.0092417301368,25.0092417301368,25.0092417301368,912.302749767344,0.0,1.0
2018-04-25,28.09,28.09,28.07,28.07,500,24.63217392004,24.63217392004,24.6146358823611,24.6146358823611,570.189218604591,0.0,1.0
2018-04-26,28.09,28.09,28.09,28.09,0,24.63217392004,24.63217392004,24.63217392004,24.63217392004,0,0.0,1.0
2018-04-27,28.09,28.09,28.09,28.09,60,24.63217392004,24.63217392004,24.63217392004,24.63217392004,68.422706232551,0.0,1.0
2018-04-30,28.09,28.09,28.09,28.09,0,24.63217392004,24.63217392004,24.63217392004,24.63217392004,0,0.0,1.0
2018-05-01,28.18,28.18,28.18,28.18,900,24.7110950895952,24.7110950895952,24.7110950895952,24.7110950895952,1026.34059348826,0.0,1.0
2018-05-02,28.31,28.31,28.31,28.31,1300,24.8250923345081,24.8250923345081,24.8250923345081,24.8250923345081,1482.49196837194,0.0,1.0
2018-05-03,28.07,28.18,27.84,27.84,10534,24.6146358823611,24.7110950895952,24.4129484490536,24.4129484490536,12012.7464575615,0.0,1.0
2018-05-04,28.54,28.56,28.54,28.56,1810,25.0267797678157,25.0443178054946,25.0267797678157,25.0443178054946,2064.08497134862,0.0,1.0
2018-05-07,28.42,28.42,28.42,28.42,3000,24.9215515417422,24.9215515417422,24.9215515417422,24.9215515417422,3421.13531162754,0.0,1.0
2018-05-08,28.44,28.44,28.44,28.44,1700,24.9390895794211,24.9390895794211,24.9390895794211,24.9390895794211,1938.64334325561,0.0,1.0
2018-05-09,28.44,28.44,28.44,28.44,900,24.9390895794211,24.9390895794211,24.9390895794211,24.9390895794211,1026.34059348826,0.0,1.0
2018-05-10,28.87,28.9,28.81,28.81,737,25.3161573895178,25.3424644460362,25.2635432764811,25.2635432764811,840.458908223167,0.0,1.0
2018-05-11,28.94,28.94,28.94,28.94,10000,25.3775405213941,25.3775405213941,25.3775405213941,25.3775405213941,11403.7843720918,0.0,1.0
2018-05-14,29.015,29.015,29.015,29.015,1300,25.44330816269,25.44330816269,25.44330816269,25.44330816269,1482.49196837193,0.0,1.0
2018-05-15,28.77,28.77,28.77,28.77,200,25.2284672011232,25.2284672011232,25.2284672011232,25.2284672011232,228.075687441837,0.0,1.0
2018-05-16,28.956,28.956,28.9,28.9,2045,25.3915709515372,25.3915709515372,25.3424644460362,25.3424644460362,2332.07390409277,0.0,1.0
2018-05-17,29.05,29.05,29.05,29.05,5887,25.4739997286281,25.4739997286281,25.4739997286281,25.4739997286281,6713.40785985045,0.0,1.0
2018-05-18,28.958,28.958,28.88,28.88,2348,25.3933247553051,25.3933247553051,25.3249264083573,25.3249264083573,2677.60857056715,0.0,1.0
2018-05-21,29.11,29.11,29.11,29.11,3000,25.5266138416649,25.5266138416649,25.5266138416649,25.5266138416649,3421.13531162753,0.0,1.0
2018-05-22,29.1,29.18,29.1,29.18,3829,25.5178448228254,25.5879969735411,25.5178448228254,25.5879969735411,4366.50903607395,0.0,1.0
2018-05-23,28.97,28.97,28.97,28.97,595,25.4038475779124,25.4038475779124,25.4038475779124,25.4038475779124,678.525170139463,0.0,1.0
2018-05-24,29.02,29.0747,29.02,29.0747,1100,25.4476926721097,25.4956592051616,25.4476926721097,25.4956592051616,1254.4162809301,0.0,1.0
2018-05-25,29.23,29.23,29.23,29.23,609,25.6318420677384,25.6318420677384,25.6318420677384,25.6318420677384,694.49046826039,0.0,1.0
2018-05-29,29.0,29.09,29.0,29.09,400,25.4301546344308,25.5090758039859,25.4301546344308,25.5090758039859,456.151374883672,0.0,1.0
2018-05-30,29.37,29.37,29.2807,29.32,2907,25.7546083314908,25.7546083314908,25.6763009932544,25.7107632372935,3315.08011696709,0.0,1.0
2018-05-31,29.25,29.25,29.25,29.25,798,25.6493801054173,25.6493801054173,25.6493801054173,25.6493801054173,910.021992892925,0.0,1.0
2018-06-01,29.31,29.31,29.31,29.31,1100,25.701994218454,25.701994218454,25.701994218454,25.701994218454,1254.4162809301,0.0,1.0
2018-06-04,29.52,29.52,29.52,29.52,600,25.8861436140827,25.8861436140827,25.8861436140827,25.8861436140827,684.227062325507,0.0,1.0
2018-06-05,29.61,29.61,29.61,29.61,6303,25.9650647836378,25.9650647836378,25.9650647836378,25.9650647836378,7187.80528972946,0.0,1.0
2018-06-06,29.66,29.66,29.66,29.66,1098,26.0089098778351,26.0089098778351,26.0089098778351,26.0089098778351,1252.13552405568,0.0,1.0
2018-06-07,29.82,29.82,29.82,29.82,5800,26.1492141792664,26.1492141792664,26.1492141792664,26.1492141792664,6614.19493581326,0.0,1.0
2018-06-08,29.84,29.84,29.84,29.84,1100,26.1667522169454,26.1667522169454,26.1667522169454,26.1667522169454,1254.4162809301,0.0,1.0
2018-06-11,29.93,29.93,29.93,29.93,2700,26.2456733865005,26.2456733865005,26.2456733865005,26.2456733865005,3079.02178046479,0.0,1.0
2018-06-12,29.97,29.97,29.97,29.97,1000,26.2807494618583,26.2807494618583,26.2807494618583,26.2807494618583,1140.37843720918,0.0,1.0
2018-06-13,30.04,30.04,30.04,30.04,400,26.3421325937345,26.3421325937345,26.3421325937345,26.3421325937345,456.151374883673,0.0,1.0
2018-06-14,29.94,29.94,29.94,29.94,500,26.2544424053399,26.2544424053399,26.2544424053399,26.2544424053399,570.189218604591,0.0,1.0
2018-06-15,29.94,29.94,29.94,29.94,0,26.2544424053399,26.2544424053399,26.2544424053399,26.2544424053399,0,0.0,1.0
2018-06-18,29.94,29.94,29.94,29.94,0,26.2544424053399,26.2544424053399,26.2544424053399,26.2544424053399,0,0.0,1.0
2018-06-19,29.76,29.76,29.76,29.76,41300,26.0966000662297,26.0966000662297,26.0966000662297,26.0966000662297,47097.6294567391,0.0,1.0
2018-06-20,29.6542,29.6542,29.6542,29.6542,0,26.0965956817203,26.0965956817203,26.0965956817203,26.0965956817203,0,0.105795,1.0
2018-06-21,29.58,29.58,29.58,29.58,38700,26.0312974305591,26.0312974305591,26.0312974305591,26.0312974305591,43975.7566081259,0.0,1.0
2018-06-22,29.58,29.58,29.58,29.58,300,26.0312974305591,26.0312974305591,26.0312974305591,26.0312974305591,340.897338047488,0.0,1.0
2018-06-25,29.36,29.36,29.36,29.36,316,25.8376907559572,25.8376907559572,25.8376907559572,25.8376907559572,359.078529410021,0.0,1.0
2018-06-26,29.26,29.26,29.26,29.26,1940,25.7496877220473,25.7496877220473,25.7496877220473,25.7496877220473,2204.46945270709,0.0,1.0
2018-06-27,29.45,29.45,29.44,29.44,18041,25.9168934864762,25.9168934864762,25.9080931830852,25.9080931830852,20500.4295857157,0.0,1.0
2018-06-28,29.13,29.13,29.13,29.13,401,25.6352837779644,25.6352837779644,25.6352837779644,25.6352837779644,455.666108523475,0.0,1.0
2018-06-29,29.39,29.39,29.35,29.35,663,25.8640916661302,25.8640916661302,25.8288904525662,25.8288904525662,753.383117084948,0.0,1.0
2018-07-02,29.01,29.01,29.01,29.01,300,25.5296801372725,25.5296801372725,25.5296801372725,25.5296801372725,340.897338047487,0.0,1.0
2018-07-03,29.33,29.33,29.33,29.33,4194,25.8112898457842,25.8112898457842,25.8112898457842,25.8112898457842,4765.74478590389,0.0,1.0
2018-07-05,29.23,29.23,29.23,29.23,1841966,25.7232868118743,25.7232868118743,25.7232868118743,25.7232868118743,2093071.02057993,0.0,1.0
2018-07-06,29.23,29.23,29.23,29.23,0,25.7232868118743,25.7232868118743,25.7232868118743,25.7232868118743,0,0.0,1.0
2018-07-09,29.78,29.791,29.74,29.74,15984,26.207303498379,26.2169838321091,26.172102284815,26.172102284815,18163.0101711701,0.0,1.0
2018-07-10,29.78,29.78,29.78,29.78,0,26.207303498379,26.207303498379,26.207303498379,26.207303498379,0,0.0,1.0
2018-07-11,29.8,29.8,29.8,29.8,1000,26.224904105161,26.224904105161,26.224904105161,26.224904105161,1136.32446015829,0.0,1.0
2018-07-12,29.931,29.931,29.91,29.91,16595,26.340188079583,26.340188079583,26.3217074424619,26.3217074424619,18857.3044163268,0.0,1.0
2018-07-13,30.07,30.09,30.01,30.01,7920,26.4625122967178,26.4801129034998,26.4097104763718,26.4097104763718,8999.68972445367,0.0,1.0
2018-07-16,29.924,29.96,29.92,29.96,131262,26.3340278672093,26.3657089594168,26.3305077458529,26.3657089594168,149156.221289298,0.0,1.0
2018-07-17,30.05,30.05,29.98,29.98,8584,26.4449116899358,26.4449116899358,26.3833095661988,26.3833095661988,9754.20916599878,0.0,1.0
2018-07-18,30.05,30.12,30.05,30.12,695,26.4449116899358,26.5065138136727,26.4449116899358,26.5065138136727,789.745499810013,0.0,1.0
2018-07-19,30.06,30.06,30.06,30.06,14700,26.4537119933268,26.4537119933268,26.4537119933268,26.4537119933268,16703.9695643269,0.0,1.0
2018-07-20,30.05,30.16,30.05,30.16,2060,26.4449116899358,26.5417150272367,26.4449116899358,26.5417150272367,2340.82838792608,0.0,1.0
2018-07-23,29.94,29.94,29.94,29.94,1500,26.3481083526349,26.3481083526349,26.3481083526349,26.3481083526349,1704.48669023744,0.0,1.0
2018-07-24,29.94,29.94,29.94,29.94,0,26.3481083526349,26.3481083526349,26.3481083526349,26.3481083526349,0,0.0,1.0
2018-07-25,30.05,30.05,30.01,30.01,500,26.4449116899358,26.4449116899358,26.4097104763718,26.4097104763718,568.162230079146,0.0,1.0
2018-07-26,30.29,30.35,30.29,30.3,18115,26.6561189713196,26.7089207916656,26.6561189713196,26.6649192747106,20584.5175957675,0.0,1.0
2018-07-27,30.31,30.31,30.31,30.31,308,26.6737195781016,26.6737195781016,26.6737195781016,26.6737195781016,349.987933728754,0.0,1.0
2018-07-30,30.19,30.19,30.19,30.19,100,26.5681159374097,26.5681159374097,26.5681159374097,26.5681159374097,113.632446015829,0.0,1.0
2018-07-31,30.17,30.214,30.17,30.17,2202,26.5505153306277,26.5892366655481,26.5505153306277,26.5505153306277,2502.18646126856,0.0,1.0
2018-08-01,30.06,30.08,30.06,30.08,8985,26.4537119933268,26.4713126001088,26.4537119933268,26.4713126001088,10209.8752745223,0.0,1.0
2018-08-02,30.06,30.06,30.06,30.06,208,26.4537119933268,26.4537119933268,26.4537119933268,26.4537119933268,236.355487712925,0.0,1.0
2018-08-03,30.29,30.29,30.29,30.29,1218,26.6561189713196,26.6561189713196,26.6561189713196,26.6561189713196,1384.0431924728,0.0,1.0
2018-08-06,30.29,30.29,30.29,30.29,42,26.6561189713196,26.6561189713196,26.6561189713196,26.6561189713196,47.7256273266483,0.0,1.0
2018-08-07,30.62,30.62,30.51,30.579,10670,26.9465289832224,26.9465289832224,26.8497256459215,26.9104477393194,12124.581989889,0.0,1.0
2018-08-08,30.54,30.54,30.54,30.54,1200,26.8761265560945,26.8761265560945,26.8761265560945,26.8761265560945,1363.58935218995,0.0,1.0
2018-08-09,30.64,30.68,30.64,30.64,2459505,26.9641295900044,26.9993308035684,26.9641295900044,26.9641295900044,2794795.69138162,0.0,1.0
2018-08-10,30.466,30.48,30.46,30.46,9440,26.8110043110011,26.8233247357485,26.8057241289665,26.8057241289665,10726.9029038943,0.0,1.0
2018-08-13,30.41,30.52,30.41,30.52,3344,26.7617226120116,26.8585259493125,26.7617226120116,26.8585259493125,3799.86899476932,0.0,1.0
2018-08-14,30.49,30.49,30.46,30.46,7860,26.8321250391395,26.8321250391395,26.8057241289665,26.8057241289665,8931.51025684418,0.0,1.0
2018-08-15,30.32,30.32,30.32,30.32,9700,26.6825198814926,26.6825198814926,26.6825198814926,26.6825198814926,11022.3472635354,0.0,1.0
2018-08-16,30.66,30.71,30.66,30.71,8080,26.9817301967864,27.0257317137414,26.9817301967864,27.0257317137414,9181.501638079,0.0,1.0
2018-08-17,30.65,30.65,30.65,30.65,16100,26.9729298933954,26.9729298933954,26.9729298933954,26.9729298933954,18294.8238085485,0.0,1.0
2018-08-20,30.95,31.009,30.88,30.88,12300,27.2369389951252,27.2888607851321,27.1753368713883,27.1753368713883,13976.790859947,0.0,1.0
2018-08-21,31.05,31.05,31.0,31.04,501962,27.3249420290352,27.3249420290352,27.2809405120802,27.3161417256442,570391.698669976,0.0,1.0
2018-08-22,30.966,30.966,30.966,30.966,480,27.2510194805508,27.2510194805508,27.2510194805508,27.2510194805508,545.435740875981,0.0,1.0
2018-08-23,30.95,30.99,30.95,30.99,14930,27.2369389951252,27.2721402086892,27.2369389951252,27.2721402086892,16965.3241901633,0.0,1.0
2018-08-24,31.032,31.032,31.031,31.031,2828,27.3091014829314,27.3091014829314,27.3082214525923,27.3082214525923,3213.52557332765,0.0,1.0
2018-08-27,31.21,31.23,31.15,31.18,6800,27.4657468832911,27.483347490073,27.4129450629451,27.4393459731181,7727.00632907637,0.0,1.0
2018-08-28,31.18,31.29,31.18,31.29,1504,27.4393459731181,27.536149310419,27.4393459731181,27.536149310419,1709.03198807807,0.0,1.0
2018-08-29,31.36,31.36,31.26,31.26,3757939,27.597751434156,27.597751434156,27.509748400246,27.509748400246,4270238.00548279,0.0,1.0
2018-08-30,31.27,31.3,31.243,31.29,37256,27.518548703637,27.54494961381,27.4947878844813,27.536149310419,42334.9040876573,0.0,1.0
2018-08-31,31.319,31.33,31.23,31.29,1575,27.5616701902529,27.571350523983,27.483347490073,27.536149310419,1789.71102474931,0.0,1.0
2018-09-04,31.21,31.24,31.2,31.2,43500,27.4657468832911,27.492147793464,27.4569465799001,27.4569465799001,49430.1140168856,0.0,1.0
2018-09-05,31.31,31.32,31.19,31.3,14853,27.553749917201,27.562550220592,27.4481462765091,27.54494961381,16877.8272067311,0.0,1.0
2018-09-06,31.37,31.37,31.37,31.37,3214,27.6065517375469,27.6065517375469,27.6065517375469,27.6065517375469,3652.14681494876,0.0,1.0
2018-09-07,31.25,31.34,31.25,31.34,840,27.500948096855,27.580150827374,27.500948096855,27.580150827374,954.512546532966,0.0,1.0
2018-09-10,31.34,31.37,31.32,31.37,7256,27.580150827374,27.6065517375469,27.562550220592,27.6065517375469,8245.17028290856,0.0,1.0
2018-09-11,31.34,31.34,31.34,31.34,0,27.580150827374,27.580150827374,27.580150827374,27.580150827374,0,0.0,1.0
2018-09-12,31.286,31.32,31.253,31.253,1387,27.5326291890626,27.562550220592,27.5035881878723,27.5035881878723,1576.08202623955,0.0,1.0
2018-09-13,31.46,31.46,31.46,31.46,320,27.6857544680659,27.6857544680659,27.6857544680659,27.6857544680659,363.623827250653,0.0,1.0
2018-09-14,31.46,31.471,31.44,31.471,1901,27.6857544680659,27.695434801796,27.6681538612839,27.695434801796,2160.15279876091,0.0,1.0
2018-09-17,31.369,31.43,31.369,31.43,9800,27.6056717072078,27.6593535578929,27.6056717072078,27.6593535578929,11135.9797095513,0.0,1.0
2018-09-18,31.5,31.52,31.44,31.44,705,27.7209556816299,27.7385562884118,27.6681538612839,27.6681538612839,801.108744411595,0.0,1.0
2018-09-19,31.43,31.44,31.43,31.44,23301,27.6593535578929,27.6681538612839,27.6593535578929,27.6681538612839,26477.4962461484,0.0,1.0
2018-09-20,31.44,31.44,31.33,31.33,2669,27.7549362931135,27.7549362931135,27.6578293277114,27.6578293277114,3023.3670549199,0.098613,1.0
2018-09-21,31.539,31.59,31.527,31.58,26373,27.8423325619754,27.8873548822982,27.8317390748406,27.8785269763526,29874.581993032,0.0,1.0
2018-09-24,31.32,31.53,31.307,31.53,2629,27.6490014217657,27.8343874466243,27.6375251440364,27.8343874466243,2978.05619609757,0.0,1.0
2018-09-25,31.24,31.29,31.24,31.29,168946,27.5783781742006,27.6225177039288,27.5783781742006,27.6225177039288,191377.208864929,0.0,1.0
2018-09-26,31.322,31.37,31.29,31.293,8320,27.6507670029549,27.693140951494,27.6225177039288,27.6251660757125,9424.65863504441,0.0,1.0
2018-09-27,31.21,31.37,31.21,31.3,4962,27.5518944563636,27.693140951494,27.5518944563636,27.6313456098745,5620.81203690991,0.0,1.0
2018-09-28,31.37,31.37,31.28,31.28,2450,27.693140951494,27.693140951494,27.6136897979832,27.6136897979832,2775.29010286765,0.0,1.0
2018-10-01,31.4,31.5,31.37,31.37,3263,27.7196246693309,27.8079037287874,27.693140951494,27.693140951494,3696.23330843149,0.0,1.0
2018-10-02,31.46,31.46,31.4,31.4,327,27.7725921050048,27.7725921050048,27.7196246693309,27.7196246693309,370.416270872539,0.0,1.0
2018-10-03,31.33,31.56,31.309,31.56,30908,27.6578293277114,27.8608711644613,27.6392907252255,27.8608711644613,35011.7006120136,0.0,1.0
2018-10-04,31.09,31.37,30.959,31.37,4158,27.4459595850159,27.693140951494,27.3303140171279,27.693140951494,4710.06377458109,0.0,1.0
2018-10-05,30.96,31.13,30.96,31.13,5930,27.3311968077225,27.4812712087985,27.3311968077225,27.4812712087985,6717.33482041026,0.0,1.0
2018-10-08,31.01,31.01,30.97,30.97,1800,27.3753363374507,27.3753363374507,27.3400247136681,27.3400247136681,2038.9886470048,0.0,1.0
2018-10-09,31.06,31.06,31.06,31.06,10481,27.4194758671789,27.4194758671789,27.4194758671789,27.4194758671789,11872.5777829208,0.0,1.0
2018-10-10,30.4,30.63,30.4,30.63,1270,26.8368340747662,27.0398759115161,26.8368340747662,27.0398759115161,1438.61976760895,0.0,1.0
2018-10-11,29.86,30.11,29.79,30.11,64537,26.3601271537013,26.5808248023425,26.2983318120818,26.5808248023425,73105.6723954161,0.0,1.0
2018-10-12,29.58,30.05,29.58,30.05,29365,26.1129457872232,26.5278573666686,26.1129457872232,26.5278573666686,33263.8342329422,0.0,1.0
2018-10-15,29.878,29.878,29.77,29.79,28996,26.3760173844035,26.3760173844035,26.2806760001905,26.2983318120818,32845.8415603062,0.0,1.0
2018-10-16,30.28,30.28,30.09,30.14,1925,26.7308992034185,26.7308992034185,26.5631689904512,26.6073085201794,2180.58508082458,0.0,1.0
2018-10-17,30.28,30.28,30.13,30.17,21115,26.7308992034185,26.7308992034185,26.5984806142338,26.6337922380164,23918.4696008369,0.0,1.0
2018-10-18,29.92,30.25,29.89,30.25,1800,26.4130945893752,26.7044154855815,26.3866108715383,26.7044154855815,2038.9886470048,0.0,1.0
2018-10-19,29.94,29.94,29.88,29.93,3111,26.4307504012665,26.4307504012665,26.3777829655926,26.4219224953208,3524.05204490663,0.0,1.0
2018-10-22,29.91,29.91,29.88,29.9,1597580,26.4042666834295,26.4042666834295,26.3777829655926,26.3954387774839,1809693.04593441,0.0,1.0
2018-10-23,29.76,29.76,29.33,29.65,8950,26.2718480942448,26.2718480942448,25.892248138582,26.1747411288427,10138.3046614961,0.0,1.0
2018-10-24,29.64,29.76,29.51,29.76,870,26.1659132228971,26.2718480942448,26.0511504456037,26.2718480942448,985.511179385654,0.0,1.0
2018-10-25,29.39,29.39,29.23,29.23,43400,25.9452155742559,25.9452155742559,25.8039690791256,25.8039690791256,49162.2818222269,0.0,1.0
2018-10-26,29.0,29.19,28.717,28.74,95200,25.6009272423757,25.768657455343,25.3510975041139,25.3714016877889,107839.843997143,0.0,1.0
2018-10-29,28.86,29.51,28.71,29.51,2906,25.4773365591366,26.0511504456037,25.3449179699519,26.0511504456037,3291.8338934422,0.0,1.0
2018-10-30,29.38,29.41,29.2,29.33,73839,25.9363876683103,25.9628713861472,25.7774853612886,25.892248138582,83642.7126145486,0.0,1.0
2018-10-31,29.65,29.89,29.65,29.89,4607,26.1747411288427,26.3866108715383,26.1747411288427,26.3866108715383,5218.67816486174,0.0,1.0
2018-11-01,29.94,29.97,29.65,29.78,47221,26.4307504012665,26.4572341191034,26.1747411288427,26.2895039061361,53490.6016112299,0.0,1.0
2018-11-02,29.85,30.27,29.739,30.27,68414,26.3512992477557,26.7220712974728,26.253309491759,26.7220712974728,77497.4273867702,0.0,1.0
2018-11-05,30.074,30.074,29.857,29.88,12775,26.5490443409382,26.5490443409382,26.3574787819176,26.3777829655926,14471.1555363813,0.0,1.0
2018-11-06,30.16,30.23,30.14,30.17,38900,26.6249643320707,26.6867596736902,26.6073085201794,26.6337922380164,44064.8102047149,0.0,1.0
2018-11-07,30.713,30.713,30.41,30.43,1510,27.113147530865,27.113147530865,26.8456619807119,26.8633177926032,1710.48492054292,0.0,1.0
2018-11-08,30.71,30.82,30.687,30.72,84807,27.1104991590813,27.2076061244834,27.0901949754063,27.1193270650269,96066.9501036312,0.0,1.0
2018-11-09,30.62,30.76,30.51,30.76,4815,27.0310480055705,27.1546386888095,26.9339410401684,27.1546386888095,5454.29463073784,0.0,1.0
2018-11-12,30.15,30.49,30.15,30.43,1554,26.6161364261251,26.9162852282771,26.6161364261251,26.8633177926032,1760.32686524748,0.0,1.0
2018-11-13,30.13,30.27,30.067,30.26,3947,26.5984806142338,26.7220712974728,26.5428648067762,26.7132433915272,4471.0489942933,0.0,1.0
2018-11-14,29.98,30.31,29.95,30.29,453514,26.4660620250491,26.7573829212554,26.4395783072121,26.7397271093641,513727.720698742,0.0,1.0
2018-11-15,29.93,29.93,29.72,29.76,18510,26.4219224953208,26.4219224953208,26.2365364704623,26.2718480942448,20967.5999200328,0.0,1.0
2018-11-16,30.23,30.3,30.06,30.09,9800,26.6867596736902,26.7485550153098,26.5366852726142,26.5631689904512,11101.1604114706,0.0,1.0
2018-11-19,29.74,30.08,29.687,30.08,39742,26.2541922823536,26.5543410845055,26.2074043808416,26.5543410845055,45018.6037829248,0.0,1.0
2018-11-20,29.23,29.44,29.23,29.29,1053,25.8039690791256,25.9893551039841,25.8039690791256,25.8569365147994,1192.80835849781,0.0,1.0
2018-11-21,29.37,29.44,29.37,29.39,64530,25.9275597623646,25.9893551039841,25.9275597623646,25.9452155742559,73097.7429951222,0.0,1.0
2018-11-23,29.29,29.29,29.18,29.21,2995,25.8569365147994,25.8569365147994,25.7598295493973,25.7863132672343,3392.65055432189,0.0,1.0
2018-11-26,29.451,29.49,29.367,29.45,2503,25.9990658005244,26.0334946337124,25.9249113905809,25.9981830099298,2835.32699080723,0.0,1.0
2018-11-27,29.42,29.49,29.42,29.49,12393,25.9716992920929,26.0334946337124,25.9716992920929,26.0334946337124,14038.436834628,0.0,1.0
2018-11-28,30.17,30.17,29.69,29.79,6281,26.6337922380164,26.6337922380164,26.2100527526253,26.2983318120818,7114.93760657619,0.0,1.0
2018-11-29,30.18,30.22,30.03,30.22,87327,26.642620143962,26.6779317677446,26.5102015547773,26.6779317677446,98921.534209438,0.0,1.0
2018-11-30,30.44,30.44,30.19,30.19,24870,26.8721456985488,26.8721456985488,26.6514480499077,26.6514480499077,28172.0264727831,0.0,1.0
2018-12-03,30.529,30.63,30.529,30.63,38460,26.9507140614651,27.0398759115161,26.9507140614651,27.0398759115161,43566.3907576693,0.0,1.0
2018-12-04,29.98,30.52,29.93,30.52,41300,26.4660620250491,26.942768946114,26.4219224953208,26.942768946114,46783.4617340546,0.0,1.0
2018-12-06,29.87,29.87,29.17,29.62,14848,26.368955059647,26.368955059647,25.7510016434517,26.1482574110058,16819.3907948485,0.0,1.0
2018-12-07,29.192,29.81,29.192,29.81,2608,25.7704230365321,26.3159876239731,25.7704230365321,26.3159876239731,2954.26799521585,0.0,1.0
2018-12-10,29.29,29.29,28.92,29.012,36611,25.8569365147994,25.8569365147994,25.5303039948105,25.6115207295105,41471.8963086072,0.0,1.0
2018-12-11,29.307,29.62,29.307,29.62,6623,25.871943954907,26.1482574110058,25.871943954907,26.1482574110058,7502.34544950713,0.0,1.0
2018-12-12,29.37,29.66,29.37,29.56,30779,25.9275597623646,26.1835690347884,25.9275597623646,26.0952899753319,34865.5730923116,0.0,1.0
2018-12-13,29.37,29.37,29.37,29.37,0,25.9275597623646,25.9275597623646,25.9275597623646,25.9275597623646,0,0.0,1.0
2018-12-14,28.89,29.21,28.86,29.17,13075,25.5038202769736,25.7863132672343,25.4773365591366,25.7510016434517,14810.9869775488,0.0,1.0
2018-12-17,28.25,28.76,28.2085,28.55,21698,24.9388342964522,25.3890574996802,24.9021984867777,25.2036714748216,24578.8753681723,0.0,1.0
2018-12-18,28.264,28.51,28.121,28.51,74751,24.9511933647761,25.168359851039,24.8249543097533,25.168359851039,84675.8001956977,0.0,1.0
2018-12-19,27.8901,28.5199,27.87,28.4105,10544,24.6211179614684,25.1770994779252,24.6033738705176,25.0805221868798,11943.9423855659,0.0,1.0
2018-12-20,27.169,27.58,26.94,27.52,87220,24.1694028421356,24.5350263309691,23.9656856184303,24.4816506391685,98044.6308697719,0.20941,1.0
2018-12-21,26.844,27.42,26.844,27.42,7750,23.8802845115494,24.3926911528344,23.8802845115494,24.3926911528344,8711.83087870597,0.0,1.0
2018-12-24,26.184,26.69,26.184,26.44,137022,23.2931519017438,23.7432869025948,23.2931519017438,23.5208881867593,154027.418149942,0.0,1.0
2018-12-26,27.191,27.191,26.19,26.26,86032,24.1889739291291,24.1889739291291,23.2984894709239,23.3607611113578,96709.1915041071,0.0,1.0
2018-12-27,27.384,27.41,26.63,26.88,44019,24.3606657377541,24.3837952042009,23.6899112107943,23.9123099266297,49482.0752838396,0.0,1.0
2018-12-28,27.448,28.645,27.448,27.66,5431,24.4175998090079,25.4824448604282,24.4175998090079,24.6061939200364,6105.02625835511,0.0,1.0
2018-12-31,27.62,27.67,27.49,27.67,7922,24.5706101255027,24.6150898686698,24.4549627932683,24.6150898686698,8905.17731885273,0.0,1.0
2019-01-02,27.6139,27.6139,27.5,27.54,84278,24.5651835968364,24.5651835968364,24.4638587419017,24.4994425364354,94737.5074574941,0.0,1.0
2019-01-03,27.069,27.3,27.069,27.25,31937,24.0804433558014,24.2859397692333,24.0804433558014,24.2414600260662,35900.6119707396,0.0,1.0
2019-01-04,27.838,27.838,27.53,27.53,21750,24.7645418057113,24.7645418057113,24.490546587802,24.490546587802,24449.3318208844,0.0,1.0
2019-01-07,28.086,28.086,27.9,27.91,39100,24.9851613318201,24.9851613318201,24.8196966872385,24.8285926358719,43952.5919170842,0.0,1.0
2019-01-08,28.354,28.354,28.19,28.2,42667,25.2235727551957,25.2235727551957,25.0776791976076,25.086575146241,47962.2823357092,0.0,1.0
2019-01-09,28.432,28.543,28.43,28.53,46553,25.2929611545363,25.3917061843673,25.2911819648097,25.3801414511438,52330.5629543741,0.0,1.0
2019-01-10,28.6,28.6,28.225,28.33,2124195,25.4424130915778,25.4424130915778,25.1088150178246,25.2022224784755,2387822.91527649,0.0,1.0
2019-01-11,28.589,28.589,28.48,28.49,76242,25.432627548081,25.432627548081,25.3356617079768,25.3445576566102,85704.1819166839,0.0,1.0
2019-01-14,28.409,28.46,28.409,28.44,24454,25.2725004726795,25.3178698107099,25.2725004726795,25.3000779134431,27488.9177171452,0.0,1.0
2019-01-15,28.59,28.62,28.54,28.61,5418,25.4335171429444,25.4602049888446,25.3890373997773,25.4513090402112,6090.41286462307,0.0,1.0
2019-01-16,28.605,28.61,28.605,28.61,2625,25.4468610658945,25.4513090402112,25.4468610658945,25.4513090402112,2950.78142665847,0.0,1.0
2019-01-17,28.828,28.828,28.64,28.67,560,25.6452407204197,25.6452407204197,25.4779968861115,25.5046847320117,629.500037687141,0.0,1.0
2019-01-18,29.28,29.32,29.02,29.03,2202,26.0473375986503,26.0829213931839,25.8160429341814,25.8249388828148,2475.28407676264,0.0,1.0
2019-01-22,28.94,29.14,28.8173,29.14,122778,25.744875345114,25.9227943177824,25.635722055382,25.9227943177824,138015.635048485,0.0,1.0
2019-01-23,29.03,29.03,28.85,28.96,2920,25.8249388828148,25.8249388828148,25.6648118074133,25.7626672423809,3282.39305365437,0.0,1.0
2019-01-24,29.116,29.116,29.06,29.06,80100,25.9014440410622,25.9014440410622,25.851626728715,25.851626728715,90040.9875334641,0.0,1.0
2019-01-25,29.25,29.33,29.25,29.26,5665,26.02064975275,26.0918173418174,26.02064975275,26.0295457013834,6368.06734553152,0.0,1.0
2019-01-28,29.11,29.11,28.92,28.96,51803,25.8961064718821,25.8961064718821,25.7270834478472,25.7626672423809,58232.125807691,0.0,1.0
2019-01-29,29.126,29.143,29.1,29.1,5324,25.9103399896956,25.9254631023724,25.8872105232487,25.8872105232487,5984.74678686846,0.0,1.0
2019-01-30,29.45,29.46,29.14,29.15,5275,26.1985687254184,26.2074646740518,25.9227943177824,25.9316902664158,5929.66553357082,0.0,1.0
2019-01-31,29.709,29.709,29.31,29.31,24758,26.4289737950239,26.4289737950239,26.0740254445505,26.0740254445505,27830.6463090326,0.0,1.0
2019-02-01,29.719,29.78,29.719,29.74,15451,26.4378697436573,26.4921350303212,26.4378697436573,26.4565512357875,17368.5805041143,0.0,1.0
2019-02-04,29.896,29.896,29.7,29.7,1188,26.5953280344689,26.5953280344689,26.4209674412539,26.4209674412539,1335.43936566486,0.0,1.0
2019-02-05,30.039,30.06,29.98,29.98,15567,26.7225400999267,26.7412215920569,26.6700540029896,26.6700540029896,17498.9769404924,0.0,1.0
2019-02-06,30.097,30.11,29.94,30.11,2765,26.7741366020006,26.785701335224,26.6344702084559,26.785701335224,3108.15643608025,0.0,1.0
2019-02-07,29.878,29.92,29.754,29.92,4018,26.5793153269287,26.6166783111891,26.4690055638743,26.6166783111891,4516.66277040523,0.0,1.0
2019-02-08,29.939,29.939,29.939,29.939,1,26.6335806135926,26.6335806135926,26.6335806135926,26.6335806135926,1.12410721015561,0.0,1.0
2019-02-11,30.033,30.05,29.965,30.05,25520,26.7172025307467,26.7323256434235,26.6567100800394,26.7323256434235,28687.2160031711,0.0,1.0
2019-02-12,30.347,30.365,30.27,30.27,4945,26.996535317836,27.0125480253762,26.9280365133587,26.9280365133587,5558.71015421949,0.0,1.0
2019-02-13,30.464,30.487,30.42,30.42,8918,27.100617916847,27.1210785987039,27.06147574286,27.06147574286,10024.7881001677,0.0,1.0
2019-02-14,30.413,30.47,30.32,30.34,6724,27.0552485788166,27.1059554860271,26.9725162565258,26.9903081537927,7558.49688108631,0.0,1.0
2019-02-15,30.691,30.691,30.62,30.63,2633,27.3025559508257,27.3025559508257,27.2393947155284,27.2482906641618,2959.77428433971,0.0,1.0
2019-02-19,30.73,30.7769,30.73,30.7769,2850,27.337250150496,27.3789721495867,27.337250150496,27.3789721495867,3203.70554894348,0.0,1.0
2019-02-20,30.771,30.771,30.74,30.757,1648,27.373723539893,27.373723539893,27.3461460991294,27.3612692118062,1852.52868233644,0.0,1.0
2019-02-21,30.7145,30.8,30.7145,30.779,3696,27.3234614301142,27.3995217909299,27.3234614301142,27.3808402987997,4154.70024873512,0.0,1.0
2019-02-22,30.9695,30.9695,30.9695,30.9695,205,27.5503081202664,27.5503081202664,27.5503081202664,27.5503081202664,230.441978081899,0.0,1.0
2019-02-25,30.9482,31.2,30.9482,31.2,5327,27.5313597496772,27.7553597362667,27.5313597496772,27.7553597362667,5988.11910849892,0.0,1.0
2019-02-26,30.949,31.02,30.943,30.943,3913,27.5320714255679,27.5952326608651,27.5267338563878,27.5267338563878,4398.63151333889,0.0,1.0
2019-02-27,30.93,30.946,30.93,30.946,547,27.5151691231644,27.5294026409778,27.5151691231644,27.5294026409778,614.886643955116,0.0,1.0
2019-02-28,30.895,30.895,30.895,30.895,211,27.4840333029474,27.4840333029474,27.4840333029474,27.4840333029474,237.186621342833,0.0,1.0
2019-03-01,31.02,31.03,30.93,31.008,3313,27.5952326608651,27.6041286094986,27.5151691231644,27.584557522505,3724.16718724553,0.0,1.0
2019-03-04,30.797,30.95,30.64,30.95,935,27.3968530063399,27.5329610204312,27.2571866127952,27.5329610204312,1051.04024149549,0.0,1.0
2019-03-05,30.819,30.86,30.81,30.86,10664,27.4164240933334,27.4528974827304,27.4084177395633,27.4528974827304,11987.4792890994,0.0,1.0
2019-03-06,30.63,30.71,30.63,30.68,1351,27.2482906641618,27.3194582532292,27.2482906641618,27.2927704073289,1518.66884092023,0.0,1.0
2019-03-07,30.428,30.52,30.37,30.41,8090,27.0685925017667,27.1504352291942,27.0169959996929,27.0525797942266,9094.02733015887,0.0,1.0
2019-03-08,30.364,30.364,30.204,30.305,14863267,27.0116584305129,27.0116584305129,26.8693232523782,26.9591723335757,16707905.6011679,0.0,1.0
2019-03-11,30.754,30.754,30.666,30.666,599987,27.3586004272162,27.3586004272162,27.2803160792421,27.2803160792421,674449.712699632,0.0,1.0
2019-03-12,30.818,30.91,30.818,30.84,948895,27.4155344984701,27.4973772258975,27.4155344984701,27.4351055854636,1066659.7111806,0.0,1.0
2019-03-13,31.004,31.09,30.98,31.085,4020,27.5809991430517,27.6575043012991,27.5596488663315,27.6530563269824,4518.91098482553,0.0,1.0
2019-03-14,30.972,30.99,30.94,30.95,29077,27.5525321074247,27.5685448149649,27.5240650717978,27.5329610204312,32685.6653496946,0.0,1.0
2019-03-15,31.1152,31.16,31.0726,31.08,2208,27.6799220918553,27.719775941733,27.6420253506769,27.6486083526656,2482.02872002358,0.0,1.0
2019-03-18,31.208,31.25,31.153,31.25,34299,27.7624764951734,27.7998394794338,27.7135487776896,27.7998394794338,38555.7532011272,0.0,1.0
2019-03-19,31.12,31.38,31.08,31.3,709561,27.6841921471993,27.9154868116682,27.6486083526656,27.8443192226009,797622.636145224,0.0,1.0
2019-03-20,31.008,31.07,30.91,31.07,448594,27.6341746760079,27.6894287662399,27.5468375656413,27.6894287662399,503362.33721779,0.055775,1.0
2019-03-21,31.369,31.424,30.92,30.96,300981,27.9558960723585,28.0049117975643,27.5557495156787,27.5913973158283,337727.431972223,0.0,1.0
2019-03-22,30.906,31.228,30.906,31.228,26671,27.5432727856263,27.830237576831,27.5432727856263,27.830237576831,29927.232410455,0.0,1.0
2019-03-25,30.899,31.21,30.8,30.92,85106,27.5370344206001,27.8141960667637,27.4488061152298,27.5557495156787,95496.4958765771,0.0,1.0
2019-03-26,31.154,31.221,30.99,31.15,158760,27.7642891465541,27.8239992118048,27.6181331659406,27.7607243665392,178142.829945778,0.0,1.0
2019-03-27,31.039,31.21,30.948,31.2,39792,27.6618017211239,27.8141960667637,27.5807029757834,27.8052841167262,44650.1605517913,0.0,1.0
2019-03-28,31.212,31.28,31.067,31.22,54306,27.8159784567711,27.8765797170255,27.6867551812287,27.8231080168011,60936.1584973257,0.0,1.0
2019-03-29,31.407,31.409,31.27,31.29,29574,27.9897614825007,27.9915438725082,27.8676677669881,27.8854916670629,33184.656417337,0.0,1.0
2019-04-01,31.7,31.7,31.56,31.6,20572,28.2508816185968,28.2508816185968,28.1261143180731,28.1617621182227,23083.6123560377,0.0,1.0
2019-04-02,31.645,31.659,31.58,31.63,3686868,28.2018658933911,28.2143426234435,28.1439382181479,28.188497968335,4136993.569895,0.0,1.0
2019-04-03,31.73,31.86,31.64,31.86,8865,28.2776174687091,28.3934728191954,28.1974099183724,28.3934728191954,9947.31788529428,0.0,1.0
2019-04-04,31.785,31.84,31.69,31.84,7163,28.3266331939149,28.3756489191206,28.2419696685594,28.3756489191206,8037.52261842784,0.0,1.0
2019-04-05,31.935,31.935,31.87,31.91,6025,28.460312444476,28.460312444476,28.4023847692329,28.4380325693825,6760.58547759708,0.0,1.0
2019-04-08,31.988,31.988,31.82,31.82,15039,28.5075457796743,28.5075457796743,28.3578250190458,28.3578250190458,16875.0946054079,0.0,1.0
2019-04-09,31.756,31.86,31.756,31.84,26953,28.3007885388064,28.3934728191954,28.3007885388064,28.3756489191206,30243.6614734728,0.0,1.0
2019-04-10,31.91,32.01,31.845,31.89,322787,28.4380325693825,28.5271520697566,28.3801048941393,28.4202086693077,362195.702001183,0.0,1.0
2019-04-11,31.965,32.05,31.884,32.05,198315,28.4870482945883,28.5627998699063,28.4148614992852,28.5627998699063,222527.055433969,0.0,1.0
2019-04-12,32.102,32.2,32.034,32.2,143012,28.6091420101008,28.6964791204675,28.5485407498464,28.6964791204675,160472.174327322,0.0,1.0
2019-04-15,32.151,32.25,32.098,32.25,7388,28.6528105652841,28.7410388706545,28.6055772300859,28.7410388706545,8289.99261551656,0.0,1.0
2019-04-16,32.13,32.35,32.11,32.35,56874,28.6340954702056,28.8301583710286,28.6162715701308,28.8301583710286,63817.6827307644,0.0,1.0
2019-04-17,32.047,32.233,32.04,32.233,13310,28.5601262848951,28.7258885555909,28.5538879198689,28.7258885555909,14935.0029388908,0.0,1.0
2019-04-18,32.06,32.17,31.98,32.17,14202,28.5717118199437,28.6697432703552,28.5004162196444,28.6697432703552,15935.9062162379,0.0,1.0
2019-04-22,31.947,32.07,31.905,32.07,9931,28.4710067845209,28.5806237699811,28.4335765943638,28.5806237699811,11143.4646270567,0.0,1.0
2019-04-23,32.212,32.22,32.01,32.11,16923,28.7071734605124,28.7143030205423,28.5271520697566,28.6162715701308,18989.1100476971,0.0,1.0
2019-04-24,32.24,32.31,32.24,32.3,38273,28.7321269206171,28.794510570879,28.7321269206171,28.7855986208416,42945.7075492237,0.0,1.0
2019-04-25,32.06,32.17,31.95,32.17,13890,28.5717118199437,28.6697432703552,28.4736803695322,28.6697432703552,15585.8144869416,0.0,1.0
2019-04-26,32.0914,32.0914,31.94,31.94,5858,28.5996953430612,28.5996953430612,28.4647684194947,28.4647684194947,6573.19663531346,0.0,1.0
2019-04-29,32.05,32.13,32.03,32.03,14133,28.5627998699063,28.6340954702056,28.5449759698315,28.5449759698315,15858.4820837974,0.0,1.0
2019-04-30,32.211,32.211,31.977,31.99,883354,28.7062822655086,28.7062822655086,28.4977426346332,28.5093281696818,991201.696925691,0.0,1.0
2019-05-01,31.876,32.205,31.84,32.205,224770,28.4077319392553,28.7009350954862,28.3756489191206,28.7009350954862,252211.916647219,0.0,1.0
2019-05-02,31.891,31.99,31.73,31.99,35512,28.4210998643114,28.5093281696818,28.2776174687091,28.5093281696818,39847.6201627266,0.0,1.0
2019-05-03,32.113,32.13,32.018,32.018,6962,28.618945155142,28.6340954702056,28.5342816297866,28.5342816297866,7811.98275436196,0.0,1.0
2019-05-06,32.01,32.01,31.78,31.78,15179,28.5271520697566,28.5271520697566,28.3221772188962,28.3221772188962,17032.1870480408,0.0,1.0
2019-05-07,31.471,31.84,31.34,31.84,25932,28.0467979627401,28.3756489191206,27.93005141725,28.3756489191206,29098.0087311282,0.0,1.0
2019-05-08,31.472,31.64,31.39,31.39,11866,28.0476891577439,28.1974099183724,27.9746111674371,27.9746111674371,13314.7066020194,0.0,1.0
2019-05-09,31.398,31.46,31.06,31.329,35776,27.981740727467,28.036994817699,27.6805168162025,27.9202482722089,40143.8516259773,0.0,1.0
2019-05-10,31.513,31.59,31.04,31.32,28733,28.0842281528972,28.1528501681853,27.6626929161276,27.9122275171752,32240.9796726634,0.0,1.0
2019-05-13,30.928,31.13,30.816,31.13,6741,27.5628790757086,27.7429004664644,27.4630652352896,27.7429004664644,7564.00111277708,0.0,1.0
2019-05-14,31.162,31.31,31.06,31.07,441667,27.7714187065841,27.9033155671378,27.6805168162025,27.6894287662399,495589.627574085,0.0,1.0
2019-05-15,31.3,31.36,31.03,31.11,19004,27.8944036171004,27.9478753173248,27.6537809660902,27.7250765663895,21324.1769985485,0.0,1.0
2019-05-16,31.542,31.74,31.46,31.46,10570,28.1100728080057,28.2865294187465,28.036994817699,28.036994817699,11860.4794187886,0.0,1.0
2019-05-17,31.473,31.65,31.41,31.41,12130,28.0485803527476,28.2063218684098,27.9924350675119,27.9924350675119,13610.9380652701,0.0,1.0
2019-05-20,31.307,31.37,31.28,31.37,14159,27.9006419821265,27.9567872673622,27.8765797170255,27.9567872673622,15887.6563945721,0.0,1.0
2019-05-21,31.551,31.63,31.44,31.53,22555,28.1180935630394,28.188497968335,28.0191709176241,28.0993784679608,25308.714597046,0.0,1.0
2019-05-22,31.491,31.511,31.435,31.44,20486,28.0646218628149,28.0824457628898,28.0147149426054,28.0191709176241,22987.112712706,0.0,1.0
2019-05-23,31.18,31.32,31.02,31.32,31540,27.7874602166514,27.9122275171752,27.6448690160528,27.9122275171752,35390.6831474542,0.0,1.0
2019-05-24,31.22,31.284,31.15,31.28,139039,27.8231080168011,27.8801444970405,27.7607243665392,27.8765797170255,156014.115223173,0.0,1.0
2019-05-28,30.9,31.32,30.86,31.32,43544,27.5379256156039,27.9122275171752,27.5022778154542,27.9122275171752,48860.2380143546,0.0,1.0
2019-05-29,30.617,30.79,30.486,30.79,79025,27.2857174295451,27.4398941651923,27.168970884055,27.4398941651923,88673.0734219268,0.0,1.0
2019-05-30,30.731,30.83,30.687,30.776,13945,27.3873136599716,27.475541965342,27.348101079807,27.42741743514,15647.5293751189,0.0,1.0
2019-05-31,30.405,30.54,30.38,30.44,45134,27.096784088752,27.217095414257,27.0745042136584,27.1279759138829,50644.3593271147,0.0,1.0
2019-06-03,30.53,30.62,30.43,30.57,27752,27.2081834642196,27.2883910145563,27.1190639638455,27.2438312643693,31140.2104853567,0.0,1.0
2019-06-04,31.1057,31.1057,30.8,30.85,10729,27.7212444278734,27.7212444278734,27.4488061152298,27.4933658654168,12038.8915500646,0.0,1.0
2019-06-05,31.42,31.42,31.19,31.33,137319,28.0013470175493,28.0013470175493,27.7963721666888,27.9211394672126,154084.12235654,0.0,1.0
2019-06-06,31.548,31.621,31.35,31.434,405607,28.1154199780282,28.1804772133013,27.9389633672874,28.0138237476017,455127.102707339,0.0,1.0
2019-06-07,31.8569,31.95,31.75,31.75,48471,28.3907101146838,28.4736803695322,28.2954413687839,28.2954413687839,54388.7699061591,0.0,1.0
2019-06-10,31.9297,32.0537,31.9,31.9,14189,28.4555891109562,28.5660972914201,28.4291206193451,28.4291206193451,15921.3190608506,0.0,1.0
2019-06-11,31.84,32.02,31.782,31.92,13397,28.4585576815137,28.6194414875021,28.4067173440285,28.5300615952863,14988.8298898959,0.093031,1.0
2019-06-12,31.807,31.88,31.8,31.856,5605,28.4290623170825,28.4943096384,28.4228057246273,28.4728584642682,6270.985409634,0.0,1.0
2019-06-13,31.91,31.98,31.83,31.94,433083,28.5211236060647,28.5836895306158,28.4496196922921,28.5479375737295,484541.868717311,0.0,1.0
2019-06-14,31.92,31.93,31.82,31.88,29015,28.5300615952863,28.5389995845079,28.4406817030705,28.4943096384,32462.5587262321,0.0,1.0
2019-06-17,31.833,31.92,31.82,31.91,23910,28.4523010890586,28.5300615952863,28.4406817030705,28.5211236060647,26750.9832550132,0.0,1.0
2019-06-18,32.06,32.18,31.988,31.988,140914,28.6551934443885,28.7624493150474,28.5908399219931,28.5908399219931,157657.384123669,0.0,1.0
2019-06-19,32.2282,32.26,32.0,32.04,18168,28.8055304230954,28.8339532288201,28.601565509059,28.6373174659453,20326.7195222535,0.0,1.0
2019-06-20,32.49,32.56,32.31,32.56,12977,29.0395269809164,29.1020929054675,28.878643174928,29.1020929054675,14518.9255416272,0.0,1.0
2019-06-21,32.393,32.46,32.37,32.38,56226,28.9528284854671,29.0127130132517,28.9322711102575,28.941209099479,62906.7663946622,0.0,1.0
2019-06-24,32.316,32.41,32.316,32.41,10750,28.8840059684609,28.9680230671438,28.8840059684609,28.9680230671438,12027.3136759261,0.0,1.0
2019-06-25,32.06,32.29,32.06,32.28,133934,28.6551934443885,28.8607671964848,28.6551934443885,28.8518292072632,149848.021383393,0.0,1.0
2019-06-26,31.967,32.2,31.967,32.2,39432,28.5720701446277,28.7803252934906,28.5720701446277,28.7803252934906,44117.3053831737,0.0,1.0
2019-06-27,32.087,32.12,32.015,32.024,44473,28.6793260152867,28.7088213797179,28.6149724928913,28.6230166831908,49757.2763822753,0.0,1.0
2019-06-28,32.22,32.22,32.14,32.159,31900,28.7982012719337,28.7982012719337,28.7266973581611,28.7436795376821,35690.3540708876,0.0,1.0
2019-07-01,32.39,32.62,32.276,32.62,136327,28.9501470887006,29.155720840797,28.8482540115746,29.155720840797,152525.357348649,0.0,1.0
2019-07-02,32.5,32.5,32.31,32.31,158235,29.048464970138,29.048464970138,28.878643174928,28.878643174928,177036.463210248,0.0,1.0
2019-07-03,32.78,32.82,32.68,32.68,18687,29.2987286683423,29.3344806252286,29.2093487761265,29.2093487761265,20907.3870383284,0.0,1.0
2019-07-05,32.72,32.75,32.487,32.524,12047,29.2451007330128,29.2719147006775,29.03684558415,29.0699161442698,13478.423056175,0.0,1.0
2019-07-08,32.61,32.68,32.57,32.633,81197,29.1467828515754,29.2093487761265,29.1110308946891,29.167340226785,90844.8175389924,0.0,1.0
2019-07-09,32.613,32.613,32.52,32.55,36600,29.1494642483419,29.1494642483419,29.0663409485812,29.0931549162459,40948.8074919901,0.0,1.0
2019-07-10,32.7,32.792,32.63,32.792,24001,29.2272247545696,29.3094542554082,29.1646588300186,29.3094542554082,26852.7958638048,0.0,1.0
2019-07-11,32.76,32.77,32.636,32.77,22822,29.2808526898991,29.2897906791207,29.1700216235515,29.2897906791207,25533.7072290218,0.0,1.0
2019-07-12,32.995,33.01,32.887,32.887,83452,29.4908954366063,29.5043024204386,29.3943651530132,29.3943651530132,93367.7563612447,0.0,1.0
2019-07-15,33.04,33.06,33.0,33.03,149482,29.5311163881034,29.5489923665465,29.4953644312171,29.5221783988818,167243.432828351,0.0,1.0
2019-07-16,33.03,33.14,32.97,33.14,62546,29.5221783988818,29.6204962803192,29.4685504635523,29.6204962803192,69977.7080162299,0.0,1.0
2019-07-17,32.8,33.11,32.8,33.11,50860,29.3166046467854,29.5936823126544,29.3166046467854,29.5936823126544,56903.1789355907,0.0,1.0
2019-07-18,32.99,33.038,32.794,32.807,48206,29.4864264419955,29.5293287902591,29.3112418532525,29.3228612392405,53933.8309824829,0.0,1.0
2019-07-19,32.8,33.14,32.8,33.11,23371,29.3166046467854,29.6204962803192,29.3166046467854,29.5936823126544,26147.9393414017,0.0,1.0
2019-07-22,32.84,32.98,32.77,32.98,24382,29.3523566036718,29.4774884527739,29.2897906791207,29.4774884527739,27279.0662368771,0.0,1.0
2019-07-23,33.028,33.05,32.83,33.05,76080,29.5203908010375,29.540054377325,29.3434186144502,29.540054377325,85119.8162292515,0.0,1.0
2019-07-24,33.182,33.2,33.0,33.12,61752,29.6580358350498,29.6741242156487,29.4953644312171,29.602620301876,69089.3650340267,0.0,1.0
2019-07-25,33.071,33.17,33.03,33.1,120763,29.5588241546903,29.6473102479839,29.5221783988818,29.5847443234329,135112.044785661,0.0,1.0
2019-07-26,33.24,33.259,33.158,33.21,187169,29.709876172535,29.726858352056,29.636584660918,29.6830622048703,209408.397526456,0.0,1.0
2019-07-29,33.24,33.3,33.182,33.3,22984,29.709876172535,29.7635041078645,29.6580358350498,29.7635041078645,25714.9560490683,0.0,1.0
2019-07-30,33.09,33.21,33.09,33.21,21021,29.5758063342113,29.6830622048703,29.5758063342113,29.6830622048703,23518.7126308504,0.0,1.0
2019-07-31,32.77,33.11,32.49,33.09,202686,29.2897906791207,29.5936823126544,29.0395269809164,29.5758063342113,226769.125555233,0.0,1.0
2019-08-01,32.46,33.062,32.46,32.83,107764,29.0127130132517,29.5507799643909,29.0127130132517,29.3434186144502,120568.505206744,0.0,1.0
2019-08-02,32.22,32.45,32.12,32.45,51912,28.7982012719337,29.0037750240301,28.7088213797179,29.0037750240301,58080.1774460162,0.0,1.0
2019-08-05,31.4,31.9,31.19,31.9,23320,28.0652861557641,28.5121856168432,27.8775883821109,28.5121856168432,26090.8795276833,0.0,1.0
2019-08-06,31.81,31.82,31.5,31.5,24780,28.4317437138489,28.4406817030705,28.1546660479799,28.1546660479799,27724.3565478556,0.0,1.0
2019-08-07,31.92,31.97,31.36,31.385,37395,28.5300615952863,28.5747515413942,28.0295341988778,28.0518791719317,41838.2692940703,0.0,1.0
2019-08-08,32.47,32.47,32.04,32.04,14834,29.0216510024733,29.0216510024733,28.6373174659453,28.6373174659453,16596.5740529011,0.0,1.0
2019-08-09,32.22,32.44,32.1,32.44,28184,28.7982012719337,28.9948370348085,28.6909454012748,28.9948370348085,31532.8194085861,0.0,1.0
2019-08-12,31.88,32.08,31.88,32.05,31900,28.4943096384,28.6730694228316,28.4943096384,28.6462554551669,35690.3540708876,0.0,1.0
2019-08-13,32.31,32.5,31.75,31.75,41829,28.878643174928,29.048464970138,28.3781157785194,28.3781157785194,46799.1166279359,0.0,1.0
2019-08-14,31.5,32.03,31.5,32.03,129123,28.1546660479799,28.6283794767237,28.1546660479799,28.6283794767237,144465.378955963,0.0,1.0
2019-08-15,31.51,31.67,31.33,31.67,84846,28.1636040372015,28.3066118647468,28.002720231213,28.3066118647468,94927.3912695463,0.0,1.0
2019-08-16,31.98,32.01,31.8,31.81,86722,28.5836895306158,28.6105034982805,28.4228057246273,28.4317437138489,97026.29735848,0.0,1.0
2019-08-19,32.38,32.42,32.285,32.41,20912,28.941209099479,28.9769610563654,28.856298201874,28.9680230671438,23396.7612642759,0.0,1.0
2019-08-20,32.16,32.43,32.15,32.43,31511,28.7445733366043,28.9858990455869,28.7356353473827,28.9858990455869,35255.1331388005,0.0,1.0
2019-08-21,32.464,32.49,32.388,32.42,13755,29.0162882089403,29.0395269809164,28.9483594908563,28.9769610563654,15389.3674058012,0.0,1.0
2019-08-22,32.535,32.64,32.31,32.64,23898,29.0797479324135,29.1735968192401,28.878643174928,29.1735968192401,26737.5574164913,0.0,1.0
2019-08-23,31.71,32.473,31.64,32.44,50042,28.3423638216331,29.0243323992397,28.2797978970821,28.9948370348085,55987.9842763435,0.0,1.0
2019-08-26,31.99,32.02,31.82,32.02,20487,28.5926275198374,28.6194414875021,28.4406817030705,28.6194414875021,22921.262816623,0.0,1.0
2019-08-27,31.94,32.27,31.878,32.27,30043,28.5479375737295,28.8428912180417,28.4925220405557,28.8428912180417,33612.7055596136,0.0,1.0
2019-08-28,32.18,32.18,31.94,31.94,32266,28.7624493150474,28.7624493150474,28.5479375737295,28.5479375737295,36099.8421458075,0.0,1.0
2019-08-29,32.52,32.58,32.34,32.58,38238,29.0663409485812,29.1199688839107,28.9054571425927,29.1199688839107,42781.4344502382,0.0,1.0
2019-08-30,32.51,32.72,32.459,32.72,80239,29.0574029593596,29.2451007330128,29.0118192143295,29.2451007330128,89772.9880969889,0.0,1.0
2019-09-03,32.38,32.4,32.232,32.4,8559,28.941209099479,28.9590850779222,28.8089268589996,28.9590850779222,9575.97932579082,0.0,1.0
2019-09-04,32.711,32.72,32.548,32.7,32895,29.2370565427134,29.2451007330128,29.0913673184016,29.2272247545696,36803.5798483337,0.0,1.0
2019-09-05,33.09,33.18,33.0,33.06,23844,29.5758063342113,29.6562482372055,29.4953644312171,29.5489923665465,26677.1411431424,0.0,1.0
2019-09-06,33.19,33.25,33.19,33.24,19576,29.6651862264271,29.7188141617566,29.6651862264271,29.709876172535,21902.0179088306,0.0,1.0
2019-09-09,33.17,33.22,33.08,33.22,28000,29.6473102479839,29.6920001940918,29.5668683449897,29.6920001940918,31326.9565512493,0.0,1.0
2019-09-10,33.11,33.26,32.92,33.26,26444,29.5936823126544,29.7277521509782,29.4238605174444,29.7277521509782,29586.0728229013,0.0,1.0
2019-09-11,33.09,33.09,32.85,33.03,510147,29.7711845220026,29.7711845220026,29.5552557131395,29.7172023197868,567016.882298524,0.218593,1.0
2019-09-12,33.13,33.31,33.098,33.31,227066,29.8071726568131,29.9691192634604,29.7783821489647,29.9691192634604,252378.736709217,0.0,1.0
2019-09-13,33.07,33.28,33.04,33.28,348375,29.7531904545973,29.9421281623526,29.7261993534894,29.9421281623526,387210.953648162,0.0,1.0
2019-09-16,32.93,32.99,32.89,32.97,46300,29.6272319827605,29.6812141849763,29.59124384795,29.663220117571,51461.405536878,0.0,1.0
2019-09-17,33.05,33.08,32.85,32.85,73602,29.7351963871921,29.7621874883,29.5552557131395,29.5552557131395,81806.9626420149,0.0,1.0
2019-09-18,33.061,33.14,32.8,33.14,56258,29.745093124265,29.8161696905157,29.5102705446263,29.8161696905157,62529.4978983516,0.0,1.0
2019-09-19,33.02,33.2,32.985,33.2,38043,29.7082052860842,29.8701518927315,29.676715668125,29.8701518927315,42283.9363032278,0.0,1.0
2019-09-20,32.91,33.17,32.88,33.17,56922,29.6092379153552,29.8431607916236,29.5822468142474,29.8431607916236,63267.5189194422,0.0,1.0
2019-09-23,32.96,33.04,32.84,32.96,32697,29.6542230838684,29.7261993534894,29.5462586794368,29.6542230838684,36341.9779014967,0.0,1.0
2019-09-24,32.76,33.12,32.71,33.11,44715,29.4742824098158,29.7981756231105,29.4292972413026,29.7891785894078,49699.713792257,0.0,1.0
2019-09-25,32.95,32.98,32.7,32.94,27469,29.6452260501658,29.6722171512737,29.4203002076,29.6362290164631,30531.173837851,0.0,1.0
2019-09-26,32.939,33.06,32.793,33.06,41677,29.6353293130929,29.7441934208947,29.5039726210345,29.7441934208947,46323.04532528,0.0,1.0
2019-09-27,32.83,33.05,32.657,33.05,22559,29.5372616457342,29.7351963871921,29.3816129626787,29.7351963871921,25073.8196005709,0.0,1.0
2019-09-30,33.03,33.09,32.92,32.97,72932,29.7172023197868,29.7711845220026,29.6182349490579,29.663220117571,81062.2727562762,0.0,1.0
2019-10-01,32.67,33.26,32.613,33.17,143179,29.3933091064921,29.9241340949473,29.3420260143871,29.8431607916236,159140.22858239,0.0,1.0
2019-10-02,32.13,32.59,31.967,32.59,131355,28.9074692865501,29.3213328368711,28.7608176371972,29.3213328368711,145998.119315262,0.0,1.0
2019-10-03,32.34,32.34,31.87,32.19,45745,29.0964069943053,29.0964069943053,28.6735464102817,28.9614514887659,50844.5355569004,0.0,1.0
2019-10-04,32.73,32.733,32.428,32.46,111067,29.4472913087079,29.4499904188187,29.1755808908885,29.2043713987369,123448.464984113,0.0,1.0
2019-10-07,32.64,32.77,32.56,32.56,49108,29.3663180053842,29.4832794435184,29.2943417357632,29.2943417357632,54582.4341923328,0.0,1.0
2019-10-08,32.21,32.5,32.19,32.48,44117,28.9794455561712,29.2403595335474,28.9614514887659,29.2223654661422,49035.050282299,0.0,1.0
2019-10-09,32.44,32.57,32.351,32.46,49469,29.1863773313316,29.3033387694658,29.1063037313782,29.2043713987369,54983.6775486786,0.0,1.0
2019-10-10,32.62,32.72,32.432,32.51,62691,29.348323937979,29.4382942750053,29.1791797043695,29.24935656725,69679.6322788859,0.0,1.0
2019-10-11,32.96,33.19,32.93,33.02,61583,29.6542230838684,29.8611548590289,29.6272319827605,29.7082052860842,68448.1152738133,0.0,1.0
2019-10-14,32.93,33.04,32.869,32.99,334431,29.6272319827605,29.7261993534894,29.5723500771745,29.6812141849763,371712.512205262,0.0,1.0
2019-10-15,33.11,33.165,33.02,33.05,107316,29.7891785894078,29.8386622747723,29.7082052860842,29.7351963871921,119279.313101417,0.0,1.0
2019-10-16,33.02,33.12,32.97,33.12,141252,29.7082052860842,29.7981756231105,29.663220117571,29.7981756231105,156998.41155281,0.0,1.0
2019-10-17,33.11,33.19,33.038,33.19,29613,29.7891785894078,29.8611548590289,29.7243999467489,29.8611548590289,32914.1814722153,0.0,1.0
2019-10-18,33.06,33.2,32.975,33.2,37762,29.7441934208947,29.8701518927315,29.6677186344223,29.8701518927315,41971.6111421941,0.0,1.0
2019-10-21,33.25,33.28,33.14,33.28,95001,29.9151370612447,29.9421281623526,29.8161696905157,29.9421281623526,105591.46841056,0.0,1.0
2019-10-22,33.21,33.46,33.21,33.46,91106,29.8791489264341,30.1040747689999,29.8791489264341,30.1040747689999,101262.263776303,0.0,1.0
2019-10-23,33.17,33.23,33.084,33.23,25957,29.8431607916236,29.8971429938394,29.765786301781,29.8971429938394,28850.6199464523,0.0,1.0
2019-10-24,33.36,33.39,33.21,33.39,53449,30.0141044319736,30.0410955330815,29.8791489264341,30.0410955330815,59407.3577654555,0.0,1.0
2019-10-25,33.47,33.53,33.332,33.4,34598,30.1130718027025,30.1670540049183,29.9889127376062,30.0500925667841,38454.8965176006,0.0,1.0
2019-10-28,33.53,33.63,33.5,33.63,59362,30.1670540049183,30.2570243419446,30.1400629038104,30.2570243419446,65979.5238764612,0.0,1.0
2019-10-29,33.55,33.68,33.522,33.59,47198,30.1850480723236,30.3020095104578,30.1598563779562,30.2210362071341,52459.5122792562,0.0,1.0
2019-10-30,33.6,33.64,33.42,33.61,33929,30.2300332408367,30.2660213756472,30.0680866341894,30.2390302745393,37711.3181093031,0.0,1.0
2019-10-31,33.415,33.64,33.27,33.64,116423,30.0635881173381,30.2660213756472,29.9331311286499,30.2660213756472,129401.538160258,0.0,1.0
2019-11-01,33.683,33.7,33.629,33.68,34920,30.3047086205685,30.320003577863,30.2561246385743,30.3020095104578,38812.7922537318,0.0,1.0
2019-11-04,33.7,33.93,33.67,33.93,57070,30.320003577863,30.5269353530235,30.2930124767551,30.5269353530235,63432.0175807695,0.0,1.0
2019-11-05,33.7,33.83,33.65,33.83,73314,30.320003577863,30.4369650159972,30.2750184093499,30.4369650159972,81486.8571388915,0.0,1.0
2019-11-06,33.75,33.83,33.649,33.83,44742,30.3649887463762,30.4369650159972,30.2741187059796,30.4369650159972,49729.7236831748,0.0,1.0
2019-11-07,33.82,33.95,33.785,33.95,37967,30.4279679822946,30.5449294204288,30.3964783643354,30.5449294204288,42199.4640176813,0.0,1.0
2019-11-08,33.88,33.88,33.75,33.87,80906,30.4819501845104,30.4819501845104,30.3649887463762,30.4729531508077,89925.1938740096,0.0,1.0
2019-11-11,33.833,33.86,33.69,33.69,27084,30.439664126108,30.4639561171051,30.3110065441604,30.3110065441604,30103.2550229115,0.0,1.0
2019-11-12,33.89,34.0,33.77,33.98,243227,30.490947218213,30.5899145889419,30.3829828137814,30.5719205215367,270341.323639702,0.0,1.0
2019-11-13,33.96,33.99,33.78,33.84,55826,30.5539264541314,30.5809175552393,30.3919798474841,30.4459620496998,62049.3396436663,0.0,1.0
2019-11-14,34.04,34.04,33.87,34.02,103908,30.6259027237524,30.6259027237524,30.4729531508077,30.6079086563472,115491.397981121,0.0,1.0
2019-11-15,34.24,34.27,34.12,34.27,35288,30.805843397805,30.8328344989129,30.6978789933735,30.8328344989129,39221.8159521674,0.0,1.0
2019-11-18,34.28,34.3,34.205,34.29,141841,30.8418315326156,30.8598256000208,30.7743537798458,30.8508285663182,157653.071765795,0.0,1.0
2019-11-19,34.18,34.37,34.131,34.37,45528,30.7518611955893,30.9228048359392,30.7077757304464,30.9228048359392,50603.3449521161,0.0,1.0
2019-11-20,34.06,34.21,33.927,34.21,188710,30.6438967911577,30.7788522966971,30.5242362429127,30.7788522966971,209746.90796683,0.0,1.0
2019-11-21,33.93,34.1,33.9,34.1,47735,30.5269353530235,30.6798849259682,30.4999442519156,30.6798849259682,53056.3756652888,0.0,1.0
2019-11-22,33.98,34.08,33.855,34.08,323754,30.5719205215367,30.661890858563,30.4594576002538,30.661890858563,359845.26756342,0.0,1.0
2019-11-25,34.2,34.2,34.109,34.18,68024,30.7698552629945,30.7698552629945,30.6879822563006,30.7518611955893,75607.1414738788,0.0,1.0
2019-11-26,34.39,34.4,34.164,34.31,623953,30.9407989033445,30.9497959370471,30.7374659416651,30.8688226337234,693509.683994635,0.0,1.0
2019-11-27,34.53,34.53,34.38,34.52,45004,31.0667573751813,31.0667573751813,30.9318018696419,31.0577603414787,50020.930772822,0.0,1.0
2019-11-29,34.358,34.56,34.358,34.56,68880,30.9120083954961,31.0937484762892,30.9120083954961,31.0937484762892,76558.5661637182,0.0,1.0
2019-12-02,34.12,34.48,34.12,34.48,45902,30.6978789933735,31.0217722066682,30.6978789933735,31.0217722066682,51019.0375152002,0.0,1.0
2019-12-03,33.89,33.9,33.748,33.9,63198,30.490947218213,30.4999442519156,30.3631893396356,30.4999442519156,70243.1513416763,0.0,1.0
2019-12-04,34.12,34.19,33.973,34.09,62552,30.6978789933735,30.7608582292919,30.5656225979448,30.6708878922656,69525.1369145311,0.0,1.0
2019-12-05,34.17,34.26,34.037,34.26,89206,30.7428641618866,30.8238374652103,30.6232036136416,30.8238374652103,99150.4566376402,0.0,1.0
2019-12-06,34.44,34.527,34.43,34.46,38335,30.9857840718576,31.0640582650705,30.976787038155,31.0037781392629,42608.4877161171,0.0,1.0
2019-12-09,34.378,34.47,34.376,34.47,102113,30.9300024629013,31.0127751729655,30.9282030561608,31.0127751729655,113496.295973806,0.0,1.0
2019-12-10,34.33,34.45,34.295,34.45,47528,30.8868167011287,30.9947811055603,30.8553270831695,30.9947811055603,52826.2998349187,0.0,1.0
2019-12-11,34.17,34.2,34.078,34.2,499074,30.9660013941523,30.9931884015221,30.882627904885,30.9931884015221,550712.323587908,0.248012,1.0
2019-12-12,34.44,34.6,34.224,34.26,31885,31.2106844604801,31.3556818331188,31.0149380074179,31.0475624162616,35184.0858021064,0.0,1.0
2019-12-13,34.4,34.55,34.292,34.52,117212,31.1744351173204,31.3103701541692,31.0765618907893,31.2831831467994,129339.722911604,0.0,1.0
2019-12-16,34.64,34.69,34.62,34.67,142252,31.3919311762785,31.4372428552281,31.3738065046986,31.4191181836482,156970.568402736,0.0,1.0
2019-12-17,34.643,34.76,34.629,34.76,72101,31.3946498770154,31.5006792057575,31.3819626069096,31.5006792057575,79561.1657650204,0.0,1.0
2019-12-18,34.65,34.76,34.606,34.76,53743,31.4009935120684,31.5006792057575,31.3611192345927,31.5006792057575,59303.6952567854,0.0,1.0
2019-12-19,34.78,34.79,34.645,34.74,79297,31.5188038773373,31.5278662131273,31.3964623441734,31.4825545341777,87501.7234389096,0.0,1.0
2019-12-20,35.05,35.06,34.926,34.97,71816,31.7634869436651,31.7725492794551,31.6511139798701,31.6909882573458,79246.6773079528,0.0,1.0
2019-12-23,34.99,35.17,34.97,35.17,258163,31.7091129289256,31.8722349731442,31.6909882573458,31.8722349731442,284874.679094533,0.0,1.0
2019-12-24,34.99,35.1,34.94,35.1,39211,31.7091129289256,31.8087986226147,31.663801249976,31.8087986226147,43268.0943511493,0.0,1.0
2019-12-26,35.05,35.07,35.0,35.032,26100,31.7634869436651,31.781611615245,31.7181752647155,31.7471747392433,28800.5218577694,0.0,1.0
2019-12-27,35.09,35.23,35.027,35.23,44062,31.7997362868248,31.9266089878837,31.7426435713483,31.9266089878837,48621.0189309209,0.0,1.0
2019-12-30,34.94,35.17,34.889,35.17,73435,31.6705345654679,31.879012612121,31.6243068246884,31.879012612121,81015.9643720587,0.00743,1.0
2019-12-31,34.99,35.02,34.87,35.0,257729,31.7158558799577,31.7430486686516,31.6070847251822,31.7249201428557,284335.309888286,0.0,1.0
2020-01-02,35.08,35.25,34.925,35.25,165725,31.7974342460394,31.9515267153047,31.656938171121,31.9515267153047,182833.399544623,0.0,1.0
2020-01-03,34.95,35.0,34.813,34.86,172603,31.6795988283659,31.7249201428557,31.5554184266639,31.5980204622843,190421.440709613,0.0,1.0
2020-01-06,34.97,34.97,34.743,34.88,50023,31.6977273541618,31.6977273541618,31.4919685863781,31.6161489880802,55187.0577488049,0.0,1.0
2020-01-07,34.88,34.97,34.83,34.97,176183,31.6161489880802,31.6977273541618,31.5708276735904,31.6977273541618,194371.017239224,0.0,1.0
2020-01-08,35.05,35.17,34.872,35.0,40372,31.7702414573455,31.879012612121,31.6088975777618,31.7249201428557,44539.749623868,0.0,1.0
2020-01-09,35.26,35.26,35.17,35.23,59981,31.9605909782026,31.9605909782026,31.879012612121,31.9333981895087,66173.0586096609,0.0,1.0
2020-01-10,35.21,35.39,35.141,35.39,196527,31.9152696637128,32.0784263958761,31.8527262497169,32.0784263958761,216815.202970621,0.0,1.0
2020-01-13,35.4,35.4,35.25,35.31,94681,32.087490658774,32.087490658774,31.9515267153047,32.0059122926924,104455.266871531,0.0,1.0
2020-01-14,35.46,35.505,35.35,35.47,109340,32.1418762361618,32.1826654192026,32.0421693442842,32.1509404990598,120627.569203253,0.0,1.0
2020-01-15,35.488,35.623,35.44,35.5,203805,32.1672561722761,32.2896237213985,32.1237477103659,32.1781332877536,224844.537602606,0.0,1.0
2020-01-16,35.77,35.77,35.66,35.73,177695,32.4228683859985,32.4228683859985,32.323161494121,32.3866113344067,196039.106544467,0.0,1.0
2020-01-17,35.87,35.92,35.77,35.92,118065,32.5135110149781,32.5588323294679,32.4228683859985,32.5588323294679,130253.282952095,0.0,1.0
2020-01-21,35.8,36.87,35.7,35.84,83196,32.4500611746924,33.419937304774,32.3594185457128,32.4863182262842,91784.6282004192,0.0,1.0
2020-01-22,35.75,35.98,35.73,35.95,102215,32.4047398602026,32.6132179068556,32.3866113344067,32.5860251181618,112767.029322393,0.0,1.0
2020-01-23,35.79,35.82,35.541,35.73,84483,32.4409969117944,32.4681897004883,32.2152967656353,32.3866113344067,93204.4899304777,0.0,1.0
2020-01-24,35.5,35.96,35.36,35.96,462872,32.1781332877536,32.5950893810597,32.0512336071822,32.5950893810597,510655.974137993,0.0,1.0
2020-01-27,35.07,35.2,34.88,35.09,93207,31.7883699831414,31.9062054008149,31.6161489880802,31.8064985089373,102829.100445652,0.0,1.0
2020-01-28,35.291,35.365,35.13,35.27,587810,31.9886901931863,32.0557657386312,31.8427555605292,31.9696552411006,648491.78208674,0.0,1.0
2020-01-29,35.171,35.4,35.17,35.4,54061,31.8799190384108,32.087490658774,31.879012612121,32.087490658774,59641.9152981256,0.0,1.0
2020-01-30,35.18,35.18,34.81,35.02,621830,31.8880768750189,31.8880768750189,31.5526991477945,31.7430486686516,686023.791454719,0.0,1.0
2020-01-31,34.54,35.1,34.43,35.1,52786,31.3079640495496,31.8155627718353,31.208257157672,31.8155627718353,58235.2923720771,0.0,1.0
2020-02-03,34.708,34.94,34.702,34.77,34466,31.4602436662353,31.6705345654679,31.4548051084965,31.5164420962026,38024.0515836777,0.0,1.0
2020-02-04,35.16,35.27,35.099,35.22,138448,31.869948349223,31.9696552411006,31.8146563455455,31.9243339266108,152740.494796524,0.0,1.0
2020-02-05,35.5637,35.62,35.3477,35.51,98249,32.2358726424136,32.2869044425291,32.0400845638177,32.1871975506516,108391.604597132,0.0,1.0
2020-02-06,35.67,35.82,35.632,35.82,41609,32.3322257570189,32.4681897004883,32.2977815580067,32.4681897004883,45904.449670552,0.0,1.0
2020-02-07,35.47,35.67,35.402,35.67,147428,32.1509404990598,32.3322257570189,32.0893035113536,32.3322257570189,162647.533130576,0.0,1.0
2020-02-10,35.6,35.61,35.452,35.46,172100,32.2687759167332,32.2778401796312,32.1346248258434,32.1418762361618,189866.514174866,0.0,1.0
2020-02-11,35.733,35.848,35.69,35.83,76179,32.3893306132761,32.4935696366026,32.3503542828148,32.4772539633863,84043.2375556484,0.0,1.0
2020-02-12,35.973,35.98,35.832,35.95,170612,32.6068729228271,32.6132179068556,32.4790668159659,32.5860251181618,188224.902477642,0.0,1.0
2020-02-13,35.93,36.028,35.793,35.92,66578,32.5678965923659,32.6567263687658,32.4437161906638,32.5588323294679,73451.091114086,0.0,1.0
2020-02-14,35.96,36.09,35.839,36.09,64947,32.5950893810597,32.7129247987332,32.4854117999944,32.7129247987332,71651.7170024116,0.0,1.0
2020-02-18,35.85,35.95,35.75,35.95,96066,32.4953824891822,32.5860251181618,32.4047398602026,32.5860251181618,105983.245501003,0.0,1.0
2020-02-19,35.94,36.06,35.9,36.04,63560,32.5769608552638,32.6857320100393,32.540703803672,32.6676034842434,70121.5319056042,0.0,1.0
2020-02-20,35.94,36.0,35.59,35.96,135693,32.5769608552638,32.6313464326516,32.2597116538353,32.5950893810597,149701.086042592,0.0,1.0
2020-02-21,35.7,35.86,35.618,35.86,73310,32.3594185457128,32.5044467520801,32.2850915899495,32.5044467520801,80878.0601636225,0.0,1.0
2020-02-24,34.77,35.06,34.65,34.88,315002,31.5164420962026,31.7793057202434,31.4076709414271,31.6161489880802,347520.811726387,0.0,1.0
2020-02-25,33.81,34.98,33.728,34.98,108127,30.6462728579986,31.7067916170598,30.5719459022353,31.7067916170598,119289.346764589,0.0,1.0
2020-02-26,33.63,34.3,33.601,34.02,135959,30.4831161258353,31.0904217399986,30.4568297634313,30.8366223788557,149994.546198144,0.0,1.0
2020-02-27,32.23,33.4,32.23,33.21,454099,29.2141193201211,30.2746380791823,29.2141193201211,30.1024170841211,500977.305173111,0.0,1.0
2020-02-28,31.95,31.95,30.902,31.48,1385822,28.9603199589783,28.9603199589783,28.0103852072722,28.5342996027742,1528885.48754701,0.0,1.0
2020-03-02,33.136,33.15,31.708,32.06,276760,30.0353415386762,30.0480315067333,28.7409647968477,29.0600268508558,305330.94981427,0.0,1.0
2020-03-03,32.43,34.03,32.132,33.33,137971,29.3954045780803,30.8456866417537,29.1252895437211,30.2111882388966,152214.252337132,0.0,1.0
2020-03-04,33.74,33.74,32.726,33.03,64748,30.5828230177129,30.5828230177129,29.6637067598599,29.9392603519578,71432.1735025812,0.0,1.0
2020-03-05,32.85,33.31,32.55,32.9,80459,29.7761036197946,30.1930597131007,29.5041757328558,29.8214249342843,88765.0776525015,0.0,1.0
2020-03-06,32.47,32.6,31.737,32.01,873691,29.4316616296721,29.5494970473456,28.7672511592517,29.014705536366,963885.326182178,0.0,1.0
2020-03-09,30.4,33.22,29.89,33.22,229191,27.5553592097947,30.111481347019,27.0930818019988,30.111481347019,252851.227485483,0.0,1.0
2020-03-10,31.55,31.55,30.025,31.32,532633,28.5977494430599,28.5977494430599,27.2154493511212,28.3892713964069,587618.658015697,0.0,1.0
2020-03-11,29.93,30.84,29.58,30.84,510161,27.2268676030938,28.0546808178888,26.9084779050957,28.0546808178888,560810.701862192,0.107597,1.0
2020-03-12,27.06,29.3,27.0,29.3,1707372,24.6160720795094,26.6537661466972,24.561490988424,26.6537661466972,1876882.96373078,0.0,1.0
2020-03-13,29.14,29.14,27.112,28.36,224388,26.5082165704695,26.5082165704695,24.6633756917834,25.7986623863595,246665.644315135,0.0,1.0
2020-03-16,25.78,28.2,25.78,28.19,222973,23.4516754696878,25.6531128101318,23.4516754696878,25.6440159616175,245110.160569543,0.0,1.0
2020-03-17,27.35,27.62,25.84,26.17,247268,24.8798806864221,25.1254955963064,23.5062565607732,23.8064525617429,271817.21187637,0.0,1.0
2020-03-18,27.65,27.65,24.845,26.77,179930,25.1527861418491,25.1527861418491,22.6011201336072,24.3522634725967,197793.77409497,0.0,1.0
2020-03-19,26.06,26.83,25.25,26.29,123446,23.7063872280863,24.4068445636821,22.9695424984336,23.9156147439136,135701.940959972,0.0,1.0
2020-03-20,24.62,26.41,24.57,26.2,142455,22.396441042037,24.0247769260844,22.3509567994659,23.8337431072856,156598.188677258,0.0,1.0
2020-03-23,23.79,24.73,23.39,24.73,152670,21.6414026153559,22.4965063756936,21.2775286747866,22.4965063756936,167827.352254094,0.0,1.0
2020-03-24,26.04,26.04,24.69,24.69,64887,23.6881935310579,23.6881935310579,22.4601189816367,22.4601189816367,71329.0980920376,0.0,1.0
2020-03-25,26.66,27.37,25.67,26.45,161045,24.2521981389402,24.8980743834506,23.3516101360313,24.0611643201413,177033.837320761,0.0,1.0
2020-03-26,28.15,28.26,26.83,27.03,358466,25.6076285675606,25.7076939012172,24.4068445636821,24.5887815339667,394055.149362128,0.0,1.0
2020-03-27,27.31,28.09,27.16,27.47,313769,24.8434932923652,25.5530474764752,24.7070405646517,24.9890428685929,344920.550792001,0.0,1.0
2020-03-30,28.12,28.207,27.36,27.36,176781,25.5803380220179,25.6594806040917,24.8889775349364,24.8889775349364,194332.135709904,0.0,1.0
2020-03-31,27.61,28.2,27.54,27.88,631719,25.1163987477921,25.6531128101318,25.0527208081925,25.3620136576764,694437.198785644,0.0,1.0
2020-04-01,26.46,26.959,26.19,26.75,456048,24.0702611686556,24.5241939095157,23.8246462587713,24.3340697755683,501325.265872634,0.0,1.0
2020-04-02,27.11,27.11,26.399,26.44,61352,24.6615563220806,24.6615563220806,24.0147703927188,24.0520674716271,67443.136932555,0.0,1.0
2020-04-03,26.65,27.15,26.386,26.99,77950,24.243101290426,24.6979437161375,24.0029444896503,24.5523941399098,85689.01623244,0.0,1.0
2020-04-06,28.37,28.56,27.7,27.7,254051,25.8077592348737,25.9805993566441,25.1982703844202,25.1982703844202,279273.640319021,0.0,1.0
2020-04-07,28.51,29.59,28.51,29.59,99700,25.9351151140729,26.9175747536099,25.9351151140729,26.9175747536099,109598.395360799,0.0,1.0
2020-04-08,29.35,29.464,28.505,28.92,77444,26.6992503892684,26.8029544623306,25.9305666898158,26.3080859031564,85132.7796421435,0.0,1.0
2020-04-09,29.83,30.194,29.59,29.59,124063,27.1358991179514,27.4670244038695,26.9175747536099,26.9175747536099,136380.197829958,0.0,1.0
2020-04-13,29.41,29.91,29.122,29.91,155625,26.7538314803537,27.2086739060653,26.4918422431439,27.2086739060653,171075.729970154,0.0,1.0
2020-04-14,30.38,30.38,29.75,29.75,237076,27.6362257862342,27.6362257862342,27.0631243298376,27.0631243298376,260613.33178091,0.0,1.0
2020-04-15,29.46,29.86,29.285,29.86,270103,26.7993157229249,27.1631896634941,26.6401208739259,27.1631896634941,296919.311756649,0.0,1.0
2020-04-16,29.66,29.778,29.297,29.72,304622,26.9812526932095,27.0885955056774,26.6510370921429,27.0358337842949,334865.420176503,0.0,1.0
2020-04-17,30.5,30.67,30.09,30.67,183130,27.7453879684049,27.9000343931469,27.3724171793215,27.9000343931469,201311.475851787,0.0,1.0
2020-04-20,29.95,30.43,29.925,30.28,86366,27.2450613001222,27.6817100288053,27.2223191788366,27.5452573010919,94940.5718528664,0.0,1.0
2020-04-21,29.08,29.476,28.94,29.26,79097,26.4536354793841,26.8138706805477,26.3262796001849,26.6173787526403,86949.8924558989,0.0,1.0
2020-04-22,29.68,29.82,29.36,29.36,1071536,26.999446390238,27.1268022694372,26.7083472377826,26.7083472377826,1177920.02177863,0.0,1.0
2020-04-23,29.56,30.0,29.56,29.87,54717,26.8902842080672,27.2905455426934,26.8902842080672,27.1722865120084,60149.4021961569,0.0,1.0
2020-04-24,29.96,30.06,29.542,29.65,44367,27.2541581486365,27.3451266337788,26.8739098807416,26.9721558446953,48771.835576455,0.0,1.0
2020-04-27,30.52,30.62,30.25,30.34,49552,27.7635816654334,27.8545501505757,27.5179667555492,27.5998383921772,54471.611704296,0.0,1.0
2020-04-28,30.64,31.14,30.615,31.09,26320,27.8727438476042,28.3275862733157,27.8500017263186,28.2821020307446,28933.0969498117,0.0,1.0
2020-04-29,31.231,31.42,30.93,30.93,43935,28.4103675947952,28.5822980317142,28.1365524545169,28.1365524545169,48296.945839285,0.0,1.0
2020-04-30,30.7,30.907,30.56,30.82,2761425,27.9273249386896,28.1156297029341,27.7999690594903,28.0364871208603,3035584.24181739,0.0,1.0
2020-05-01,29.775,30.266,29.69,30.02,65370,27.0858664511232,27.5325217131719,27.0085432387522,27.3087392397218,71860.0512009571,0.0,1.0
2020-05-04,29.98,29.98,29.505,29.79,77444,27.2723518456649,27.2723518456649,26.8402515412389,27.0995117238945,85132.7796421437,0.0,1.0
2020-05-05,30.15,30.48,30.15,30.37,197404,27.4269982704068,27.7271942713765,27.4269982704068,27.6271289377199,217002.624250784,0.0,1.0
2020-05-06,29.96,30.36,29.95,30.23,569761,27.2541581486365,27.6180320892057,27.2450613001222,27.4997730585207,626327.89708289,0.0,1.0
2020-05-07,30.16,30.44,30.122,30.4,75083,27.4360951189211,27.6908068773196,27.401527094567,27.6544194832626,82537.3753146927,0.0,1.0
2020-05-08,30.75,30.79,30.37,30.37,41243,27.9728091812607,28.0091965753176,27.6271289377199,27.6271289377199,45337.6792363635,0.0,1.0
2020-05-11,30.77,30.96,30.47,30.47,128854,27.9910028782892,28.1638430000596,27.7180974228622,27.7180974228622,141646.856928991,0.0,1.0
2020-05-12,30.26,30.93,30.24,30.8,24374,27.5270636040634,28.1365524545169,27.5088699070349,28.0182934238319,26793.894568948,0.0,1.0
2020-05-13,29.63,30.15,29.43,29.98,88399,26.9539621476668,27.4269982704068,26.7720251773822,27.2723518456649,97175.4117502435,0.0,1.0
2020-05-14,29.91,29.92,29.031,29.52,1315475,27.2086739060653,27.2177707545795,26.4090609216644,26.8538968140103,1446077.72454611,0.0,1.0
2020-05-15,29.995,30.046,29.55,29.55,38735,27.2859971184363,27.3323910458588,26.881187359553,26.881187359553,42580.6804844588,0.0,1.0
2020-05-18,31.04,31.2,30.83,31.01,55265,28.2366177881734,28.3821673644011,28.0455839693746,28.2093272426307,60751.8086220116,0.0,1.0
2020-05-19,30.72,31.15,30.72,31.12,47382,27.945518635718,28.33668312183,27.945518635718,28.3093925762873,52086.1702004552,0.0,1.0
2020-05-20,31.16,31.28,31.06,31.21,113242,28.3457799703442,28.454942152515,28.2548114852019,28.3912642129153,124484.869482925,0.0,1.0
2020-05-21,31.02,31.28,30.93,31.28,20829,28.218424091145,28.454942152515,28.1365524545169,28.454942152515,22896.9405914752,0.0,1.0
2020-05-22,31.04,31.09,30.82,31.09,35808,28.2366177881734,28.2821020307446,28.0364871208603,28.2821020307446,39363.0826587712,0.0,1.0
2020-05-26,31.54,31.78,31.48,31.78,50500,28.691460213885,28.9097845782265,28.6368791227996,28.9097845782265,55513.7308497527,0.0,1.0
2020-05-27,32.1,32.1,31.55,32.04,40293,29.2008837306819,29.2008837306819,28.7005570623992,29.1463026395965,44293.3615273087,0.0,1.0
2020-05-28,32.01,32.36,31.924,32.16,52672,29.1190120940538,29.4374017920519,29.0407791968314,29.2554648217673,57901.3709171917,0.0,1.0
2020-05-29,32.23,32.24,31.711,31.92,78205,29.3191427613669,29.3282396098812,28.8470163234783,29.0371404574258,85969.3330911865,0.0,1.0
2020-06-01,32.3,32.4,32.15,32.22,29348,29.3828207009665,29.4737891861088,29.2463679732531,29.3100459128527,32261.7222371989,0.0,1.0
2020-06-02,32.58,32.58,32.3,32.3,93343,29.637532459365,29.637532459365,29.3828207009665,29.3828207009665,102610.260964524,0.0,1.0
2020-06-03,33.12,33.133,32.884,32.92,36634,30.1287622791335,30.140588182202,29.9140766541976,29.9468253088489,40271.0894247493,0.0,1.0
2020-06-04,32.99,33.15,32.791,33.12,46623,30.0105032484485,30.1560528246762,29.8294759630153,30.1287622791335,51251.8153150103,0.0,1.0
2020-06-05,33.85,34.06,33.51,33.51,60994,30.7928322206724,30.9838660394712,30.4835393711885,30.4835393711885,67049.5940485112,0.0,1.0
2020-06-08,34.24,34.24,33.867,34.09,81860,31.1476093127274,31.1476093127274,30.8082968631466,31.0111565850139,89987.2080665497,0.0,1.0
2020-06-09,33.78,34.03,33.655,34.03,906153,30.7291542810727,30.9565754939285,30.6154436746449,30.9565754939285,996117.500013784,0.0,1.0
2020-06-10,33.5,33.85,33.41,33.85,28940,30.4744425226743,30.7928322206724,30.3925708860462,30.7928322206724,31813.2152632048,0.0,1.0
2020-06-11,31.55,32.65,31.47,32.48,49819,28.7978824252833,29.80192903916,28.724860853365,29.6467581988336,54580.0356702629,0.106988,1.0
2020-06-12,31.823,32.62,31.27,32.62,53176,29.0470685394545,29.7745459496906,28.5423069235692,29.7745459496906,58257.8529637669,0.0,1.0
2020-06-15,32.02,32.15,31.11,31.42,81770,29.2268841603033,29.3455442146706,28.3962637797326,28.679222370916,89584.4861751021,0.0,1.0
2020-06-16,32.65,33.19,32.235,33.19,72950,29.80192903916,30.2948246496086,29.4231296348338,30.2948246496086,79921.5881921694,0.0,1.0
2020-06-17,32.52,32.88,32.41,32.88,566468,29.6832689847928,30.0118660584252,29.5828643234051,30.0118660584252,620603.457437173,0.0,1.0
2020-06-18,32.43,32.485,32.244,32.44,43268,29.6011197163847,29.6513220470785,29.4313445616746,29.6102474128745,47402.9784496063,0.0,1.0
2020-06-19,32.22,32.96,32.1,32.96,60113,29.4094380900991,30.0848876303435,29.2999057322216,30.0848876303435,65857.7989170099,0.0,1.0
2020-06-22,32.32,32.339,32.0,32.26,28960,29.500715054997,29.5180576783276,29.2086287673238,29.4459488760583,31727.6106106268,0.0,1.0
2020-06-23,32.39,32.6,32.35,32.52,48469,29.5646089304255,29.7562905567111,29.5280981444664,29.6832689847928,53101.0206728754,0.0,1.0
2020-06-24,31.602,32.21,31.395,31.99,57206,28.8453464470302,29.4003103936093,28.6564031296915,29.199501070834,62672.9866226352,0.0,1.0
2020-06-25,31.81,31.81,31.28,31.46,42017,29.0352025340178,29.0352025340178,28.551434620059,28.7157331568752,46032.4245520271,0.0,1.0
2020-06-26,31.29,31.738,31.2,31.66,176008,28.5605623165488,28.9694831192913,28.4784130481407,28.8982870866709,192828.497526077,0.0,1.0
2020-06-29,31.67,31.67,31.26,31.26,81824,28.9074147831607,28.9074147831607,28.5331792270794,28.5331792270794,89643.6467749976,0.0,1.0
2020-06-30,32.14,32.18,31.73,31.73,5362701,29.3364165181808,29.3729273041399,28.9621809620995,28.9621809620995,5875196.44852275,0.0,1.0
2020-07-01,32.23,32.35,32.08,32.08,49115,29.4185657865889,29.5280981444664,29.2816503392421,29.2816503392421,53808.7567382919,0.0,1.0
2020-07-02,32.39,32.67,32.37,32.46,316270,29.5646089304255,29.8201844321396,29.5463535374459,29.628502805854,346494.86905466,0.0,1.0
2020-07-06,32.76,32.96,32.6,32.96,290646,29.9023337005477,30.0848876303435,29.7562905567111,30.0848876303435,318422.068837577,0.0,1.0
2020-07-07,32.47,32.76,32.44,32.44,36065,29.6376305023438,29.9023337005477,29.6102474128745,29.6102474128745,39511.6117635447,0.0,1.0
2020-07-08,32.607,32.69,32.42,32.49,32784,29.7626799442539,29.8384398251192,29.5919920198949,29.6558858953234,35917.0575365604,0.0,1.0
2020-07-09,32.4,32.63,32.08,32.57,67399,29.5737366269153,29.7836736461804,29.2816503392421,29.7289074672417,73840.0976362443,0.0,1.0
2020-07-10,32.65,32.68,32.26,32.52,53160,29.80192903916,29.8293121286294,29.4459488760583,29.6832689847928,58240.3238971312,0.0,1.0
2020-07-13,32.46,33.077,32.437,32.77,40918,29.628502805854,30.191681679274,29.6075091039275,29.9114613970375,44828.3967874872,0.0,1.0
2020-07-14,32.92,32.96,32.28,32.44,64760,30.0483768443843,30.0848876303435,29.4642042690378,29.6102474128745,70948.8972080177,0.0,1.0
2020-07-15,33.22,33.32,33.05,33.14,45492,30.322207739078,30.4134847039759,30.1670368987516,30.2491861671597,49839.5187119694,0.0,1.0
2020-07-16,33.21,33.247,33.04,33.18,73548,30.3130800425882,30.3468525196004,30.1579092022618,30.2856969531188,80576.7370576788,0.0,1.0
2020-07-17,33.461,33.52,33.25,33.25,25101,30.5421852244819,30.5960386337716,30.3495908285473,30.3495908285473,27499.8188514276,0.0,1.0
2020-07-20,33.51,33.575,33.27,33.27,90296,30.5869109372818,30.6462409644655,30.3678462215269,30.3678462215269,98925.2875586036,0.0,1.0
2020-07-21,33.58,33.84,33.543,33.84,106565,30.6508048127104,30.8881249214449,30.6170323356981,30.8881249214449,116749.061627122,0.0,1.0
2020-07-22,33.89,33.91,33.62,33.67,55578,30.9337634038938,30.9520187968734,30.6873155986695,30.7329540811185,60889.4040924522,0.0,1.0
2020-07-23,33.66,34.07,33.56,33.8,57464,30.7238263846287,31.09806194071,30.6325494197308,30.8516141354857,62955.6428221359,0.0,1.0
2020-07-24,33.39,33.52,33.275,33.41,33088,30.4773785794044,30.5960386337716,30.3724100697718,30.495633972384,36250.1098026388,0.0,1.0
2020-07-27,33.66,33.67,33.365,33.39,49921,30.7238263846287,30.7329540811185,30.4545593381799,30.4773785794044,54691.7834700656,0.0,1.0
2020-07-28,33.5061,33.7599,33.5061,33.72,25110,30.5833511356508,30.8150120725617,30.5833511356508,30.7785925635674,27509.6789514102,0.0,1.0
2020-07-29,33.84,33.91,33.61,33.68,136608,30.8881249214449,30.9520187968734,30.6781879021797,30.7420817776082,149663.170935653,0.0,1.0
2020-07-30,33.82,33.8564,33.46,33.55,27589,30.8698695284653,30.9030943436881,30.5412724548329,30.623421723241,30225.5887132798,0.0,1.0
2020-07-31,33.92,33.92,33.41,33.7,158822,30.9611464933632,30.9611464933632,30.495633972384,30.7603371705878,174000.088826,0.0,1.0
2020-08-03,34.03,34.0845,33.92,33.92,32756,31.0615511547509,31.1112971006202,30.9611464933632,30.9611464933632,35886.3816699478,0.0,1.0
2020-08-04,34.1606,34.1606,33.86,33.86,60734,31.1807588709075,31.1807588709075,30.9063803144244,30.9063803144244,66538.1458158083,0.0,1.0
2020-08-05,34.29,34.33,34.21,34.25,49827,31.2988712634854,31.3353820494445,31.225849691567,31.2623604775262,54588.8002035808,0.0,1.0
2020-08-06,34.34,34.3414,34.1261,34.16,19314,31.3445097459343,31.3457876234429,31.1492683180177,31.1802112091181,21159.7745626259,0.0,1.0
2020-08-07,34.5,34.52,34.22,34.22,30526,31.4905528897709,31.5088082827505,31.2349773880568,31.2349773880568,33443.2680075965,0.0,1.0
2020-08-10,34.71,34.7152,34.5,34.5,275433,31.6822345160565,31.6869809182312,31.4905528897709,31.4905528897709,301755.213167015,0.0,1.0
2020-08-11,34.49,34.92,34.4582,34.92,62447,31.4814251932811,31.873916142342,31.4523991184436,31.873916142342,68414.8515124936,0.0,1.0
2020-08-12,34.95,35.05,34.745,34.8,64073,31.9012992318114,31.9925761967093,31.7141814537707,31.7643837844646,70196.2429093471,0.0,1.0
2020-08-13,34.89,34.98,34.771,34.98,21826,31.8465330528727,31.9286823212808,31.7379134646442,31.9286823212808,23911.8380244316,0.0,1.0
2020-08-14,34.87,34.986,34.75,34.75,46444,31.8282776598931,31.9341589391746,31.7187453020156,31.7187453020156,50882.4981767939,0.0,1.0
2020-08-17,35.07,35.1695,34.94,34.94,30040,32.0108315896889,32.1016521697623,31.8921715353216,31.8921715353216,32910.8226085369,0.0,1.0
2020-08-18,35.05,35.21,34.9412,35.21,50961,31.9925761967093,32.1386193405459,31.8932668589004,32.1386193405459,55831.1728013864,0.0,1.0
2020-08-19,34.935,35.14,34.89,35.01,23842,31.8876076870767,32.0747254651174,31.8465330528727,31.9560654107501,26120.5004205305,0.0,1.0
2020-08-20,34.89,34.9,34.69,34.69,28114,31.8465330528727,31.8556607493625,31.6639791230769,31.6639791230769,30800.7612122638,0.0,1.0
2020-08-21,34.95,34.99,34.8,34.8,37029,31.9012992318114,31.9378100177706,31.7643837844646,31.7643837844646,40567.738028346,0.0,1.0
2020-08-24,35.28,35.28,35.07,35.11,27490,32.2025132159744,32.2025132159744,32.0108315896889,32.047342375648,30117.1276134714,0.0,1.0
2020-08-25,35.34,35.47,35.18,35.47,142104,32.2572793949132,32.3759394492804,32.1112362510765,32.3759394492804,155684.405325017,0.0,1.0
2020-08-26,35.45,35.51,35.2617,35.44,35987,32.3576840563008,32.4124502352396,32.1858095313981,32.3485563598111,39426.1575636957,0.0,1.0
2020-08-27,35.46,35.67,35.43,35.67,83216,32.3668117527906,32.5584933790762,32.3394286633213,32.5584933790762,91168.6755723039,0.0,1.0
2020-08-28,35.7125,35.715,35.4773,35.53,14612,32.5972860891578,32.5995680132802,32.382602667718,32.4307056282192,16008.420105058,0.0,1.0
2020-08-31,35.65,35.73,35.5742,35.73,740591,32.5402379860966,32.6132595580149,32.471050046704,32.6132595580149,811366.811800232,0.0,1.0
2020-09-01,35.73,35.73,35.55,35.67,133896,32.6132595580149,32.6132595580149,32.4489610211987,32.5584933790762,146691.994140901,0.0,1.0
2020-09-02,36.44,36.51,35.83,35.83,24869,33.2613260087899,33.3252198842184,32.7045365229128,32.7045365229128,27245.6473852099,0.0,1.0
2020-09-03,35.36,36.3205,35.129,36.24,36970,32.2755347878927,33.152250035737,32.0646849989786,33.0787720789942,40503.0995951269,0.0,1.0
2020-09-04,35.08,35.52,34.63,35.52,87421,32.0199592861787,32.4215779317294,31.6092129441382,32.4215779317294,95775.5333975001,0.0,1.0
2020-09-08,34.29,34.6835,34.27,34.675,290528,31.2988712634854,31.6580461203585,31.2806158705058,31.6502875783422,318292.791971138,0.0,1.0
2020-09-09,34.9,35.14,34.63,34.69,44818,31.8556607493625,32.0747254651174,31.6092129441382,31.6639791230769,49101.1067799403,0.0,1.0
2020-09-10,34.4097,35.0253,34.31,34.93,19339,31.4081297904681,31.9700307863795,31.3171266564649,31.8830438388318,21187.1637292442,0.0,1.0
2020-09-11,34.51,34.71,34.27,34.64,23562,31.4996805862607,31.6822345160565,31.2806158705058,31.618340640628,25813.7417544057,0.0,1.0
2020-09-14,34.7,34.8061,34.4301,34.57,69126,31.9509055239245,32.0485997912469,31.7023882501231,31.8312047251317,75073.684475199,0.304347,1.0
2020-09-15,34.86,35.0694,34.8232,34.98,36440,32.0982295839771,32.2910399475711,32.064345050165,32.2087226290166,39575.3415831418,0.0,1.0
2020-09-16,34.76,35.1172,34.76,34.97,610358,32.0061520464442,32.3350530105118,32.0061520464442,32.1995148752634,662873.93902314,0.0,1.0
2020-09-17,34.54,34.6589,34.34,34.36,565287,31.8035814638718,31.9130616559984,31.6194263888059,31.6378418963125,613924.975782366,0.0,1.0
2020-09-18,34.19,34.66,34.07,34.59,147574,31.4813100825066,31.9140745089113,31.370817037467,31.8496202326383,160271.445082068,0.0,1.0
2020-09-21,33.77,33.98,33.3788,33.98,41150,31.0945844248683,31.2879472536874,30.7343770980395,31.2879472536874,44690.5956681197,0.0,1.0
2020-09-22,34.1,34.15,33.745,33.96,71140,31.3984402987269,31.4444790674934,31.071565040485,31.2695317461808,77260.9714661005,0.0,1.0
2020-09-23,33.5127,34.265,33.51,34.26,25642,30.8576689207961,31.5503682356563,30.8551828272827,31.5457643587796,27848.2686299374,0.0,1.0
2020-09-24,33.63,33.9327,33.2717,33.33,42745,30.9656758723222,31.2443945784343,30.6357620553417,30.6894432597234,46422.8313932874,0.0,1.0
2020-09-25,34.04,34.05,33.54,33.62,10917,31.3431937762072,31.3524015299605,30.8828060885426,30.9564681185689,11856.3118568375,0.0,1.0
2020-09-28,34.53,34.65,34.42,34.47,21143,31.7943737101185,31.904866755158,31.6930884188323,31.7391271875987,22962.1692396368,0.0,1.0
2020-09-29,34.47,34.68,34.42,34.5,15417,31.7391271875987,31.9324900164179,31.6930884188323,31.7667504488586,16743.4972883451,0.0,1.0
2020-09-30,34.76,34.941,34.47,34.47,199305,32.0061520464442,32.1728123893788,31.7391271875987,31.7391271875987,216453.442761473,0.0,1.0
2020-10-01,34.8301,35.0,34.7298,34.83,21122,32.0706984002548,32.2271381365232,31.9783446301093,32.0706063227173,22939.3623742898,0.0,1.0
2020-10-02,34.66,34.82,34.47,34.6,20710,31.9140745089113,32.061398568964,31.7391271875987,31.8588279863915,22491.9133970051,0.0,1.0
2020-10-05,35.19,35.2361,34.85,34.85,86459,32.4020854578358,32.4445332026385,32.0890218302239,32.0890218302239,93898.0367161594,0.0,1.0
2020-10-06,34.9,35.5,34.8406,35.2,28247,32.1350605989903,32.6875258241879,32.0803665416958,32.4112932115891,30677.4059741768,0.0,1.0
2020-10-07,35.42,35.4862,35.2,35.23,25245,32.6138637941615,32.6748191240083,32.4112932115891,32.438916472849,27417.1102707578,0.0,1.0
2020-10-08,35.7,35.7,35.54,35.54,25652,32.8716808992537,32.8716808992537,32.724356839201,32.724356839201,27859.1290420074,0.0,1.0
2020-10-09,35.94,36.02,35.85,35.96,12548,33.0926669893327,33.1663290193591,33.0097972055531,33.1110824968393,13627.6450654573,0.0,1.0
2020-10-12,36.3,36.409,36.11,36.24,24486,33.4241461244512,33.5245106403621,33.2491988031387,33.3688996019315,26592.8049946435,0.0,1.0
2020-10-13,36.1948,36.28,36.06,36.18,59318,33.3272805549666,33.4057306169447,33.2031600343722,33.3136530794117,64421.7923169265,0.0,1.0
2020-10-14,36.01,36.31,35.9402,36.15,39509,33.1571212656058,33.4333538782045,33.0928511444078,33.2860298181519,42908.4020474299,0.0,1.0
2020-10-15,35.96,36.021,35.66,35.72,33423,33.1110824968393,33.1672497947344,32.8348498842405,32.8900964067603,36298.7552616176,0.0,1.0
2020-10-16,35.97,36.2106,35.97,36.02,23497,33.1202902505926,33.3418288058968,33.1202902505926,33.1663290193591,25518.7102409188,0.0,1.0
2020-10-19,35.4285,36.13,35.4285,36.065,16036,32.6216903848518,33.2676143106453,32.6216903848518,33.2077639112489,17415.7567954792,0.0,1.0
2020-10-20,35.49,35.84,35.49,35.56,43204,32.6783180704346,33.0005894517998,32.6783180704346,32.7427723467076,46921.3243073011,0.0,1.0
2020-10-21,35.4527,35.67,35.42,35.57,22203,32.6439731489348,32.8440576379938,32.6138637941615,32.7519801004609,24113.3729190586,0.0,1.0
2020-10-22,35.49,35.53,35.295,35.49,24749,32.6783180704346,32.7151490854477,32.4987668722454,32.6783180704346,26878.4338320849,0.0,1.0
2020-10-23,35.6,35.67,35.43,35.67,20266,32.7796033617208,32.8440576379938,32.6230715479148,32.8440576379938,22009.7111010963,0.0,1.0
2020-10-26,34.97,35.36,34.667,35.36,22656,32.1995148752634,32.5586172716418,31.9205199365386,32.5586172716418,24605.3495858303,0.0,1.0
2020-10-27,34.84,35.07,34.83,35.01,43725,32.0798140764706,32.2915924127963,32.0706063227173,32.2363458902765,47487.151776149,0.0,1.0
2020-10-28,33.72,34.35,33.72,34.35,208280,31.0485456561018,31.6286341425592,31.0485456561018,31.6286341425592,226200.662594313,0.0,1.0
2020-10-29,34.1,34.34,33.61,33.72,49009,31.3984402987269,31.6194263888059,30.9472603648156,31.0485456561018,53225.793513946,0.0,1.0
2020-10-30,33.79,34.029,33.49,33.95,28838,31.1129999323749,31.3330652470786,30.8367673197761,31.2603239924275,31319.2563275148,0.0,1.0
2020-11-02,34.3,34.4004,34.0159,34.26,18810,31.5825953737928,31.6750412214758,31.3210030896617,31.5457643587796,20428.4351037018,0.0,1.0
2020-11-03,34.93,35.11,34.74,34.74,3192428,32.1626838602502,32.3284234278095,31.9877365389376,31.9877365389376,3467108.358386,0.0,1.0
2020-11-04,35.55,36.04,35.34,35.34,23875,32.7335645929543,33.1847445268656,32.5402017641352,32.5402017641352,25929.2338171654,0.0,1.0
2020-11-05,36.155,36.335,35.99,36.04,60969,33.2906336950285,33.4563732625878,33.1387057580992,33.1847445268656,66214.8463496863,0.0,1.0
2020-11-06,36.15,36.2424,36.0296,36.04,64632,33.2860298181519,33.3711094628323,33.1751684629622,33.1847445268656,70193.0152909333,0.0,1.0
2020-11-09,36.35,37.5296,36.35,37.35,70121,33.4701848932177,34.5563315259561,33.4701848932177,34.3909602685469,76154.2954761658,0.0,1.0
2020-11-10,36.4616,36.6278,36.22,36.37,40153,33.5729434251044,33.7259762924842,33.3504840944249,33.4886004007243,43607.8125847391,0.0,1.0
2020-11-11,36.72,36.83,36.57,36.63,33929,33.8108717820895,33.9121570733757,33.6727554757901,33.7280019983099,36848.2921123605,0.0,1.0
2020-11-12,36.35,36.71,36.12,36.71,20051,33.4701848932177,33.8016640283362,33.258406556892,33.8016640283362,21776.212241591,0.0,1.0
2020-11-13,36.88,36.91,36.59,36.64,25988,33.9581958421422,33.9858191034021,33.6911709832967,33.7372097520632,28224.03888756,0.0,1.0
2020-11-16,37.2053,37.24,36.97,37.11,174639,34.2577240717368,34.2896749772607,34.0410656259218,34.1699741784679,189665.150349569,0.0,1.0
2020-11-17,37.03,37.1899,36.92,37.12,30885,34.0963121484416,34.2435441309567,33.9950268571554,34.1791819322212,33542.3826782473,0.0,1.0
2020-11-18,36.69,37.2042,36.69,37.09,675639,33.7832485208296,34.2567112188239,33.7832485208296,34.1515586709613,733771.795057418,0.0,1.0
2020-11-19,36.84,36.85,36.5196,36.56,47974,33.921364827129,33.9305725808823,33.6263483968735,33.6635477220368,52101.7408646993,0.0,1.0
2020-11-20,36.61,36.84,36.61,36.77,33659,33.7095864908033,33.921364827129,33.7095864908033,33.856910550856,36555.06098647,0.0,1.0
2020-11-23,36.82,36.878,36.61,36.73,36616,33.9029493196224,33.9563542913915,33.7095864908033,33.8200795358428,39766.4848355741,0.0,1.0
2020-11-24,37.24,37.28,36.9864,37.02,25126,34.2896749772607,34.3265059922739,34.0561663420772,34.0871043946883,27287.8713671246,0.0,1.0
2020-11-25,37.16,37.33,37.08,37.33,19496,34.2160129472344,34.3725447610404,34.142350917208,34.3725447610404,21173.459371705,0.0,1.0
2020-11-27,37.22,37.39,37.19,37.39,7791,34.2712594697541,34.4277912835601,34.2436362084943,34.4277912835601,8461.3470437502,0.0,1.0
2020-11-30,37.16,37.34,36.92,37.34,339084,34.2160129472344,34.3817525147937,33.9950268571554,34.3817525147937,368259.196634962,0.0,1.0
2020-12-01,37.51,37.638,37.44,37.44,30647,34.5382843285996,34.6561435766418,34.4738300523266,34.4738300523266,33283.9048709809,0.0,1.0
2020-12-02,37.41,37.4745,37.3325,37.37,35721,34.4462067910667,34.5055968027754,34.3748466994787,34.4093757760535,38794.4779553075,0.0,1.0
2020-12-03,37.42,37.57,37.3458,37.36,20612,34.45541454482,34.5935308511194,34.3870930119706,34.4001680223002,22385.4813587189,0.0,1.0
2020-12-04,37.77,37.81,37.45,37.45,14462,34.7776859261852,34.8145169411984,34.4830378060799,34.4830378060799,15706.3279356585,0.0,1.0
2020-12-07,37.6899,37.759,37.62,37.7,22543,34.7039318186213,34.7675573970566,34.6395696198858,34.7132316499122,24482.6269294392,0.0,1.0
2020-12-08,37.87,37.93,37.555,37.555,35516,34.8697634637181,34.9250099862379,34.5797192204894,34.5797192204894,38571.8395078722,0.0,1.0
2020-12-09,37.7111,37.8669,37.569,37.84,22178,34.7234522565783,34.8669090600546,34.592610075744,34.8421402024583,24086.2218888836,0.0,1.0
2020-12-10,37.46,37.615,37.39,37.5,44378,34.4922455598332,34.6349657430092,34.4277912835601,34.5290765748463,48196.3366843211,0.0,1.0
2020-12-11,37.43,37.44,37.1801,37.41,49268,34.4646222985733,34.4738300523266,34.2345205322785,34.4462067910667,53507.0781865594,0.0,1.0
2020-12-14,37.08,37.6019,37.08,37.52,22987,34.3591253807203,34.8427291438324,34.3591253807203,34.7668388426275,24807.3241258428,0.235426,1.0
2020-12-15,37.51,37.54,37.2703,37.3833,21297,34.7575726275841,34.7853712727141,34.5354614529951,34.6401696829849,22983.4942318734,0.0,1.0
2020-12-16,37.49,37.61,37.42,37.47,422948,34.7390401974974,34.8502347780175,34.674176692194,34.7205077674107,456440.950292642,0.0,1.0
2020-12-17,37.77,37.8,37.67,37.74,30557,34.9984942187111,35.0262928638411,34.9058320682776,34.970695573581,32976.787023682,0.0,1.0
2020-12-18,37.76,37.8218,37.54,37.82,20585,34.9892280036677,35.0464932126356,34.7853712727141,35.0448252939278,22215.1114599762,0.0,1.0
2020-12-21,37.44,37.5,36.95,37.36,33754,34.6927091222807,34.7483064125408,34.2386645851568,34.6185794019339,36426.9551722146,0.0,1.0
2020-12-22,37.37,37.4359,37.3,37.41,35315,34.6278456169773,34.6889099741129,34.5629821116739,34.6649104771507,38111.5696482419,0.0,1.0
2020-12-23,37.39,37.5476,37.38,37.43,15775,34.646378047064,34.7924135961471,34.6371118320206,34.6834429072373,17024.2109925249,0.0,1.0
2020-12-24,37.47,37.47,37.35,37.45,19533,34.7205077674107,34.7205077674107,34.6093131868906,34.701975337324,21079.8043307125,0.0,1.0
2020-12-28,37.6216,37.75,37.573,37.67,23556,34.8609835874678,34.9799617886244,34.8159497823572,34.9058320682776,25421.3828297887,0.0,1.0
2020-12-29,37.55,37.84,37.45,37.84,24734,34.7946374877575,35.0633577240145,34.701975337324,35.0633577240145,26692.6678091354,0.0,1.0
2020-12-30,37.58,37.735,37.54,37.54,63006,34.8224361328875,34.9660624660593,34.7853712727141,34.7853712727141,67995.4001771806,0.0,1.0
2020-12-31,37.89,37.91,37.5,37.55,45066,35.1096887992312,35.1282212293179,34.7483064125408,34.7946374877575,48634.7443796594,0.0,1.0
2021-01-04,37.34,37.93,37.062,37.93,49721,34.6000469718473,35.1467536594046,34.3424461936423,35.1467536594046,53658.370507723,0.0,1.0
2021-01-05,37.535,37.6,37.26,37.26,90254,34.7807381651925,34.8409685629742,34.5259172515005,34.5259172515005,97401.1498522561,0.0,1.0
2021-01-06,37.92,38.14,37.32,37.32,63193,35.1374874443612,35.3413441753148,34.5815145417606,34.5815145417606,68197.2085737323,0.0,1.0
2021-01-07,38.27,38.28,38.01,38.01,64249,35.4618049708783,35.4710711859216,35.2208833797513,35.2208833797513,69336.8324601415,0.0,1.0
2021-01-08,38.41,38.47,38.06,38.47,96822,35.5915319814851,35.6471292717451,35.267214454968,35.6471292717451,104489.26508515,0.0,1.0
2021-01-11,38.37,38.51,38.26,38.46,53268,35.5544671213117,35.6841941319185,35.4525387558349,35.6378630567018,57486.254906486,0.0,1.0
2021-01-12,38.33,38.38,38.11,38.33,57173,35.5174022611383,35.563733336355,35.3135455301848,35.5174022611383,61700.4890697703,0.0,1.0
2021-01-13,38.29,38.39,38.1975,38.27,57204,35.4803374009649,35.5729995513984,35.394624911814,35.4618049708783,61733.9439376479,0.0,1.0
2021-01-14,38.2499,38.479,38.23,38.33,40059,35.4431798786411,35.6554688652842,35.4247401107049,35.5174022611383,43231.2436227928,0.0,1.0
2021-01-15,38.13,38.2281,37.8504,38.05,35798,35.3320779602714,35.4229795298466,35.0729945876595,35.2579482399247,38632.8180735599,0.0,1.0
2021-01-19,38.3,38.43,38.2101,38.43,46505,35.4896036160083,35.6100644115718,35.4063003427686,35.6100644115718,50187.6977627493,0.0,1.0
2021-01-20,38.66,38.6773,38.3362,38.42,76598,35.8231873575687,35.8392179095937,35.5231473144652,35.6007981965284,82663.7409575545,0.0,1.0
2021-01-21,38.59,38.77,38.5001,38.77,29387,35.7583238522653,35.9251157230455,35.6750205790256,35.9251157230455,31714.1355586262,0.0,1.0
2021-01-22,38.42,38.5158,38.29,38.29,35297,35.6007981965284,35.6895685366437,35.4803374009649,35.4803374009649,38092.1442410873,0.0,1.0
2021-01-25,38.54,38.61,38.3286,38.39,35538,35.7119927770486,35.776856282352,35.5161049910323,35.5729995513984,38352.228859103,0.0,1.0
2021-01-26,38.48,38.69,38.4262,38.69,68448,35.6563954867885,35.8509860026987,35.6065432498553,35.8509860026987,73868.3482736193,0.0,1.0
2021-01-27,37.57,38.09,37.53,38.01,31367,34.8131699178442,35.2950131000981,34.7761050576708,35.2208833797513,33850.9303456436,0.0,1.0
2021-01-28,37.84,38.19,37.74,37.74,30059,35.0633577240145,35.3876752505315,34.970695573581,34.970695573581,32439.3507590685,0.0,1.0
2021-01-29,37.22,37.8,37.08,37.74,551335,34.4888523913271,35.0262928638411,34.3591253807203,34.970695573581,594994.825202138,0.0,1.0
2021-02-01,37.61,37.73,37.3249,37.42,66771,34.8502347780175,34.9614293585377,34.5860549871318,34.674176692194,72058.5478403728,0.0,1.0
2021-02-02,38.02,38.16,37.875,37.875,199426,35.2301495947947,35.3598766054015,35.0957894766662,35.0957894766662,215218.402624106,0.0,1.0
2021-02-03,37.92,38.13,37.85,38.13,58008,35.1374874443612,35.3320779602714,35.0726239390578,35.3320779602714,62601.6121238913,0.0,1.0
2021-02-04,38.23,38.23,37.89,37.97,33368,35.4247401107049,35.4247401107049,35.1096887992312,35.1838185195779,36010.3881076748,0.0,1.0
2021-02-05,38.35,38.55,38.35,38.55,880259,35.535934691225,35.7212589920919,35.535934691225,35.7212589920919,949966.082032899,0.0,1.0
2021-02-08,38.72,38.72,38.51,38.51,33603,35.8787846478288,35.8787846478288,35.6841941319185,35.6841941319185,36263.9975899723,0.0,1.0
2021-02-09,38.72,38.8,38.61,38.61,35810,35.8787846478288,35.9529143681755,35.776856282352,35.776856282352,38645.7683449963,0.0,1.0
2021-02-10,38.7477,38.92,38.615,38.87,28206,35.9044520634988,36.0641089486956,35.7814893898736,36.0177778734789,30439.6130114205,0.0,1.0
2021-02-11,38.8811,38.97,38.7601,38.97,18676,36.028063372177,36.1104400239124,35.9159421701526,36.1104400239124,20154.9391122913,0.0,1.0
2021-02-12,39.05,39.07,38.87,38.9,33471,36.1845697442591,36.2031021743458,36.0177778734789,36.0455765186089,36121.5446041712,0.0,1.0
2021-02-16,38.92,39.09,38.8875,39.09,29512,36.0641089486956,36.2216346044325,36.0339937498048,36.2216346044325,31849.0342194229,0.0,1.0
2021-02-17,38.93,38.95,38.6859,38.83,83554,36.073375163739,36.0919075938257,35.8471868545309,35.9807130133055,90170.581633561,0.0,1.0
2021-02-18,38.86,38.92,38.57,38.57,51544,36.0085116584356,36.0641089486956,35.7397914221786,35.7397914221786,55625.7325767799,0.0,1.0
2021-02-19,38.73,38.9924,38.73,38.96,28226,35.8880508628721,36.1311963456095,35.8880508628721,36.101173808869,30461.1967971479,0.0,1.0
2021-02-22,38.49,38.6384,38.455,38.51,44263,35.6656617018318,35.8031723330751,35.6332299491801,35.6841941319185,47768.1553827024,0.0,1.0
2021-02-23,38.49,38.62,38.14,38.25,30708,35.6656617018318,35.7861224973953,35.3413441753148,35.4432725407916,33139.7446059243,0.0,1.0
2021-02-24,38.87,38.89,38.3,38.43,69708,36.0177778734789,36.0363103035656,35.4896036160083,35.6100644115718,75228.1267744486,0.0,1.0
2021-02-25,38.1,38.82,37.97,38.76,48084,35.3042793151414,35.9714467982622,35.1838185195779,35.9158495080021,51891.7376459314,0.0,1.0
2021-02-26,37.82,38.2764,37.7967,38.2,3839190,35.0448252939278,35.467735348506,35.0232350128768,35.3969414655749,4143212.71634812,0.0,1.0
2021-03-01,38.61,38.75,38.15,38.15,51692,35.776856282352,35.9065832929588,35.3506103903581,35.3506103903581,55785.452591163,0.0,1.0
2021-03-02,38.36,38.75,38.36,38.69,24780,35.5452009062684,35.9065832929588,35.5452009062684,35.8509860026987,26742.3105163085,0.0,1.0
2021-03-03,37.84,38.26,37.84,38.21,72748,35.0633577240145,35.4525387558349,35.0633577240145,35.4062076806182,78508.8622050206,0.0,1.0
2021-03-04,37.215,37.97,36.96,37.92,31325,34.4842192838055,35.1838185195779,34.2479308002002,35.1374874443612,33805.604395616,0.0,1.0
2021-03-05,38.14,38.18,37.15,37.57,40369,35.3413441753148,35.3784090354882,34.4239888860237,34.8131699178442,43565.7923015682,0.0,1.0
2021-03-08,38.1,38.6201,38.095,38.2,58541,35.3042793151414,35.7862151595457,35.2996462076197,35.3969414655749,63176.8200135278,0.0,1.0
2021-03-09,38.53,38.78,38.33,38.33,23179,35.7027265620052,35.9343819380888,35.5174022611383,35.5174022611383,25014.5284688263,0.0,1.0
2021-03-10,38.75,38.92,38.62,38.64,127699,35.9065832929588,36.0641089486956,35.7861224973953,35.804654927482,137811.392680471,0.0,1.0
2021-03-11,38.89,39.07,38.76,38.76,81690,36.1574410464767,36.3247935635342,36.036575339713,36.036575339713,87863.632161258,0.130723,1.0
2021-03-12,38.99,38.99,38.774,38.85,195460,36.2504146670642,36.2504146670642,36.0495916465952,36.1202515982417,210231.675140647,0.0,1.0
2021-03-15,39.3498,39.3498,38.94,39.05,2158969,36.584933753938,36.584933753938,36.2039278567705,36.3061988394167,2322130.7144517,0.0,1.0
2021-03-16,39.32,39.4782,39.27,39.3,64142,36.5572276150029,36.7043118827724,36.5107408047092,36.5386328908854,68989.4613060034,0.0,1.0
2021-03-17,39.33,39.43,39.065,39.13,688441,36.5665249770617,36.6594985976492,36.3201448825048,36.3805777358867,740469.173567494,0.0,1.0
2021-03-18,38.94,39.32,38.91,39.05,62538,36.2039278567705,36.5572276150029,36.1760357705942,36.3061988394167,67264.2407650966,0.0,1.0
2021-03-19,38.94,39.17,38.7903,39.06,21942,36.2039278567705,36.4177671841217,36.064746346751,36.3154962014755,23600.2425863915,0.0,1.0
2021-03-22,39.34,39.3984,38.96,38.96,33372,36.5758223391204,36.6301189335435,36.222522580888,36.222522580888,35894.0523012058,0.0,1.0
2021-03-23,39.06,39.3653,38.99,39.26,26033,36.3154962014755,36.5993446651291,36.2504146670642,36.5014434426504,28000.4154248259,0.0,1.0
2021-03-24,38.99,39.37,38.97,39.15,24093,36.2504146670642,36.6037144252967,36.2318199429467,36.3991724600042,25913.8020524077,0.0,1.0
2021-03-25,39.2,39.28,38.74,38.79,73525,36.445659270298,36.5200381667679,36.0179806155955,36.0644674258892,79081.5712407453,0.0,1.0
2021-03-26,40.15,40.15,39.28,39.28,13483,37.3289086658791,37.3289086658791,36.5200381667679,36.5200381667679,14501.9629383063,0.0,1.0
2021-03-29,40.11,40.2499,39.945,40.04,390807,37.2917192176442,37.4217893128461,37.1383127436748,37.2266376832329,420341.81043022,0.0,1.0
2021-03-30,39.9199,40.03,39.84,39.99,28385,37.1149763649073,37.2173403211742,37.0406904420579,37.1801508729392,30530.1652454071,0.0,1.0
2021-03-31,40.06,40.24,40.042,40.09,1809256,37.2452324073504,37.4125849244079,37.2284971556447,37.2731244935267,1945988.53800403,0.0,1.0
2021-04-01,40.45,40.4518,40.18,40.18,56225,37.6078295276416,37.6095030528122,37.3568007520554,37.3568007520554,60474.1427135112,0.0,1.0
2021-04-05,40.97,41.04,40.63,40.63,74967,38.0912923546966,38.1563738891079,37.7751820446991,37.7751820446991,80632.548809316,0.0,1.0
2021-04-06,40.86,41.04,40.8265,40.96,51326,37.9890213720504,38.1563738891079,37.9578752091536,38.0819949926379,55204.9061612036,0.0,1.0
2021-04-07,40.8,40.93,40.729,40.92,25407,37.9332371996979,38.0541029064616,37.8672259290807,38.0448055444029,27327.1061613549,0.0,1.0
2021-04-08,40.92,40.99,40.8464,40.99,25817,38.0448055444029,38.1098870788141,37.9763769596505,38.1098870788141,27768.0914617113,0.0,1.0
2021-04-09,41.16,41.1868,40.89,40.89,21780,38.2679422338128,38.2928591641303,38.0169134582266,38.0169134582266,23425.9996140556,0.0,1.0
2021-04-12,41.21,41.22,41.07,41.22,26115,38.3144290441066,38.3237264061653,38.1842659752841,38.3237264061653,28088.6124848972,0.0,1.0
2021-04-13,41.22,41.24,41.0701,41.24,20008,38.3237264061653,38.3423211302828,38.1843589489047,38.3423211302828,21520.0826573932,0.0,1.0
2021-04-14,41.11,41.2699,41.09,41.13,17470,38.2214554235191,38.3701202428385,38.2028606994016,38.2400501476366,18790.2760907966,0.0,1.0
2021-04-15,41.5686,41.605,41.29,41.29,16127,38.6478324475334,38.6816748454272,38.3888079405766,38.3888079405766,17345.7803386535,0.0,1.0
2021-04-16,41.83,41.89,41.66,41.66,17162,38.8908654917491,38.9466496641016,38.7328103367503,38.7328103367503,18458.9993285776,0.0,1.0
2021-04-19,41.55,41.7272,41.5019,41.72,37932,38.6305393541041,38.7952886097851,38.5858190426015,38.7885945091028,40798.6693002918,0.0,1.0
2021-04-20,41.51,41.6006,41.4057,41.42,44463,38.5933499058691,38.6775840061214,38.4963784195963,38.5096736473403,47823.2424627985,0.0,1.0
2021-04-21,41.8425,41.86,41.51,41.51,24180,38.9024871943225,38.9187575779253,38.5933499058691,38.5933499058691,26007.3769819956,0.0,1.0
2021-04-22,41.51,41.88,41.48,41.79,73929,38.5933499058691,38.9373523020428,38.5654578196928,38.8536760435141,79516.1030976819,0.0,1.0
2021-04-23,41.82,41.93,41.54,41.62,15269,38.8815681296903,38.9838391123366,38.6212419920453,38.6956208885153,16422.937929615,0.0,1.0
2021-04-26,41.76,41.8515,41.7,41.79,23738,38.8257839573378,38.9108548201754,38.7699997849853,38.8536760435141,25531.9733167333,0.0,1.0
2021-04-27,41.75,41.7905,41.69,41.74,47792,38.8164865952791,38.854140911617,38.7607024229266,38.8071892332203,51403.8279869119,0.0,1.0
2021-04-28,41.59,41.74,41.58,41.71,40920,38.6677288023391,38.8071892332203,38.6584314402803,38.7792971470441,44012.4841233771,0.0,1.0
2021-04-29,41.94,41.97,41.71,41.82,43611,38.9931364743953,39.0210285605716,38.7792971470441,38.8815681296903,46906.8534971798,0.0,1.0
2021-04-30,41.57,41.73,41.57,41.64,257710,38.6491340782216,38.7978918711616,38.6491340782216,38.7142156126328,277186.150621591,0.0,1.0
2021-05-03,41.91,41.99,41.735,41.79,23251,38.9652443882191,39.0396232846891,38.8025405521909,38.8536760435141,25008.1688258221,0.0,1.0
2021-05-04,41.77,41.78,41.52,41.69,39138,38.8350813193966,38.8443786814553,38.6026472679278,38.7607024229266,42095.8114276816,0.0,1.0
2021-05-05,41.8,41.91,41.77,41.88,31183,38.8629734055728,38.9652443882191,38.8350813193966,38.9373523020428,33539.6210268638,0.0,1.0
2021-05-06,42.14,42.14,41.716,41.76,16622,39.1790837155703,39.1790837155703,38.7848755642793,38.8257839573378,17878.1894207912,0.0,1.0
2021-05-07,42.43,42.4747,42.17,42.17,8842,39.448707215274,39.4902664236766,39.2069758017465,39.2069758017465,9510.22445305231,0.0,1.0
2021-05-10,42.25,42.65,42.25,42.47,21047,39.2813546982165,39.6532491805665,39.2813546982165,39.485896663509,22637.6039429306,0.0,1.0
2021-05-11,41.86,41.901,41.57,41.79,17315,38.9187575779253,38.9568767623662,38.6491340782216,38.8536760435141,18623.5621357838,0.0,1.0
2021-05-12,40.94,41.6,40.93,41.59,23427,38.0634002685204,38.6770261643978,38.0541029064616,38.6677288023391,25197.4698328044,0.0,1.0
2021-05-13,41.61,41.745,41.1,41.1,14864,38.6863235264566,38.8118379142497,38.2121580614604,38.2121580614604,15987.3304987751,0.0,1.0
2021-05-14,42.05,42.16,41.77,41.77,22617,39.0954074570415,39.1976784396878,38.8350813193966,38.8350813193966,24326.2549711247,0.0,1.0
2021-05-17,41.88,41.9597,41.81,41.9,20138,38.9373523020428,39.011452277651,38.8722707676316,38.9559470261603,21659.9072648233,0.0,1.0
2021-05-18,41.609,41.87,41.609,41.87,56080,38.6853937902507,38.9280549399841,38.6853937902507,38.9280549399841,60318.1844975315,0.0,1.0
2021-05-19,41.4451,41.4451,40.98,41.14,37776,38.5330100261078,38.5330100261078,38.1005897167554,38.2493475096953,40630.8797713757,0.0,1.0
2021-05-20,41.91,42.04,41.58,41.58,25034,38.9652443882191,39.0861100949828,38.6584314402803,38.6584314402803,26925.9170954208,0.0,1.0
2021-05-21,41.8926,42.1689,41.8462,42.04,19941,38.9490669782368,39.2059530919201,38.9059272182842,39.0861100949828,21448.0192058715,0.0,1.0
2021-05-24,42.14,42.2698,42.11,42.11,19509,39.1790837155703,39.2997634750929,39.151191629394,39.151191629394,20983.3712796423,0.0,1.0
2021-05-25,42.023,42.26,41.99,42.26,24031,39.0703045794829,39.2906520602753,39.0396232846891,39.2906520602753,25847.1164704026,0.0,1.0
2021-05-26,42.035,42.12,42.01,42.12,12268,39.0814614139534,39.1604889914528,39.0582180088065,39.1604889914528,13195.1406457867,0.0,1.0
2021-05-27,42.07,42.19,42.07,42.13,17164,39.1140021811591,39.225570525864,39.1140021811591,39.1697863535115,18461.1504763843,0.0,1.0
2021-05-28,42.17,42.28,42.15,42.15,3087346,39.2069758017465,39.3092467843928,39.188381077629,39.188381077629,3320668.78808338,0.0,1.0
2021-06-01,42.08,42.41,41.981,42.41,33254,39.1232995432178,39.4301124911565,39.0312556588362,39.4301124911565,35767.1345806154,0.0,1.0
2021-06-02,42.16,42.2398,42.07,42.07,17203,39.1976784396878,39.2718713889166,39.1140021811591,39.1140021811591,18503.0978586133,0.0,1.0
2021-06-03,42.14,42.1941,41.8877,41.9,30858,39.1790837155703,39.2293824443081,38.9445112708281,38.9559470261603,33190.0595082886,0.0,1.0
2021-06-04,42.47,42.51,42.25,42.25,32934,39.485896663509,39.523086111744,39.2813546982165,39.2813546982165,35422.9509315568,0.0,1.0
2021-06-07,42.54,42.6379,42.4,42.48,30705,39.5509781979203,39.6419993724754,39.4208151290978,39.4951940255678,33025.4967010824,0.0,1.0
2021-06-08,42.48,42.58,42.31,42.58,24004,39.4951940255678,39.5881676461553,39.337138870569,39.5881676461553,25818.0759750133,0.0,1.0
2021-06-09,42.43,42.5892,42.43,42.43,36305,39.448707215274,39.5967212192493,39.448707215274,39.448707215274,39048.7105596092,0.0,1.0
2021-06-10,42.54,42.58,42.2901,42.33,79294,39.7210102147231,39.7583595426166,39.4876702887085,39.5249262432823,84921.474599095,0.182882,1.0
2021-06-11,42.58,42.62,42.415,42.62,35521,39.7583595426166,39.7957088705101,39.6042935650559,39.7957088705101,38041.9161504584,0.0,1.0
2021-06-14,42.595,42.595,42.42,42.53,15475,39.7723655405766,39.7723655405766,39.6089622310426,39.7116728827497,16573.256733435,0.0,1.0
2021-06-15,42.5201,42.655,42.495,42.655,31472,39.7024289240961,39.8283895324169,39.6789922208429,39.8283895324169,33705.5596713839,0.0,1.0
2021-06-16,42.12,42.62,42.0564,42.62,392388,39.3288422718415,39.7957088705101,39.2694568404908,39.7957088705101,420235.674514965,0.0,1.0
2021-06-17,42.18,42.2492,41.92,42.13,45134,39.3848662636817,39.4494806009374,39.1420956323741,39.3381796038149,48337.1482653865,0.0,1.0
2021-06-18,41.58,41.96,41.58,41.96,17872,38.8246263452794,39.1794449602675,38.8246263452794,39.1794449602675,19140.3712012892,0.0,1.0
2021-06-21,42.16,42.16,41.73,41.73,41224,39.366191599735,39.366191599735,38.96468632488,38.96468632488,44149.6565802342,0.0,1.0
2021-06-22,42.3,42.37,42.054,42.19,55078,39.4969142473622,39.5622755711758,39.2672158808172,39.3942035956551,58986.8713644027,0.0,1.0
2021-06-23,42.13,42.2973,42.13,42.28,23932,39.3381796038149,39.4943931677294,39.3381796038149,39.4782395834154,25630.4478284049,0.0,1.0
2021-06-24,42.41,42.44,42.3099,42.37,22311,39.5996248990693,39.6276368949894,39.5061582060158,39.5622755711758,23894.4058791385,0.0,1.0
2021-06-25,42.66,42.67,42.38,42.38,29017,39.8330581984036,39.8423955303769,39.5716129031492,39.5716129031492,31076.3289585837,0.0,1.0
2021-06-28,42.79,42.87,42.66,42.87,56688,39.9544435140574,40.0291421698444,39.8330581984036,40.0291421698444,60711.1326465243,0.0,1.0
2021-06-29,42.84,42.92,42.77,42.77,161593,40.0011301739243,40.0758288297112,39.9357688501106,39.9357688501106,173061.213268236,0.0,1.0
2021-06-30,42.81,42.96,42.74,42.74,3540393,39.9731181780041,40.1131781576047,39.9077568541905,39.9077568541905,3791653.77229442,0.0,1.0
2021-07-01,43.02,43.11,42.93,42.93,22486,40.1692021494449,40.2532381372053,40.0851661616846,40.0851661616846,24081.8255837169,0.0,1.0
2021-07-02,43.31,43.33,43.1499,43.16,171075,40.4399847766727,40.4586594406195,40.290494091779,40.2999247970721,183216.148347166,0.0,1.0
2021-07-06,43.12,43.24,42.845,43.23,21136,40.2625754691786,40.3746234528591,40.0057988399109,40.3652861208857,22636.016434112,0.0,1.0
2021-07-07,43.38,43.42,43.1378,43.14,20827,40.5053461004863,40.5426954283798,40.2791959200913,40.2812501331254,22305.0867843135,0.0,1.0
2021-07-08,43.06,43.1652,42.85,42.87,23427,40.2065514773384,40.3047802096983,40.0104675058976,40.0291421698444,25089.6081094786,0.0,1.0
2021-07-09,43.47,43.48,43.26,43.26,12463,40.5893820882467,40.59871942022,40.3932981168059,40.3932981168059,13347.4958752052,0.0,1.0
2021-07-12,43.5026,43.54,43.44,43.44,10302,40.6198217904799,40.6547434120603,40.5613700923265,40.5613700923265,11033.1302660968,0.0,1.0
2021-07-13,43.33,43.53,43.3179,43.46,11838,40.4586594406195,40.6454060800869,40.4473612689317,40.5800447562733,12678.1397874251,0.0,1.0
2021-07-14,43.47,43.54,43.42,43.45,26949,40.5893820882467,40.6547434120603,40.5426954283798,40.5707074242999,28861.563535337,0.0,1.0
2021-07-15,43.42,43.42,43.2978,43.35,22007,40.5426954283798,40.5426954283798,40.4285932316652,40.4773341045662,23568.8310780423,0.0,1.0
2021-07-16,43.25,43.54,43.22,43.53,16829,40.3839607848325,40.6547434120603,40.3559487889124,40.6454060800869,18023.3497620018,0.0,1.0
2021-07-19,42.81,43.0,42.54,42.84,45086,39.9731181780041,40.1505274854982,39.7210102147231,40.0011301739243,48285.741717845,0.0,1.0
2021-07-20,43.3,43.43,42.9,42.9,21508,40.4306474446993,40.5520327603532,40.0571541657645,40.0571541657645,23034.4171775587,0.0,1.0
2021-07-21,43.52,43.54,43.35,43.35,20773,40.6360687481135,40.6547434120603,40.4773341045662,40.4773341045662,22247.2544183293,0.0,1.0
2021-07-22,43.53,43.56,43.44,43.45,43387,40.6454060800869,40.673418076007,40.5613700923265,40.5707074242999,46466.1641288235,0.0,1.0
2021-07-23,44.03,44.04,43.65,43.65,22533,41.1122726787555,41.1216100107288,40.7574540637673,40.7574540637673,24132.161161518,0.0,1.0
2021-07-26,43.99,44.02,43.8727,43.92,49163,41.074923350862,41.1029353467821,40.9653964468143,41.0095620270484,52652.085349652,0.0,1.0
2021-07-27,43.89,43.89,43.6599,43.88,96119,40.9815500311283,40.9815500311283,40.766698022421,40.9722126991549,102940.540482135,0.0,1.0
2021-07-28,43.85,43.93,43.769,43.88,37673,40.9442007032348,41.0188993590218,40.8685683142505,40.9722126991549,40346.6430319029,0.0,1.0
2021-07-29,44.12,44.196,44.05,44.05,48642,41.1963086665158,41.2672723895134,41.1309473427022,41.1309473427022,52094.1101148786,0.0,1.0
2021-07-30,44.13,44.19,44.02,44.02,522814,41.2056459984892,41.2616699903294,41.1029353467821,41.1029353467821,559917.973882655,0.0,1.0
2021-08-02,44.04,44.39,44.03,44.39,61523,41.1216100107288,41.4484166297969,41.1122726787555,41.4484166297969,65889.2713415911,0.0,1.0
2021-08-03,44.45,44.45,44.05,44.07,18660,41.5044406216371,41.5044406216371,41.1309473427022,41.149622006649,19984.2953567623,0.0,1.0
2021-08-04,44.19,44.3167,44.17,44.28,20507,41.2616699903294,41.379973986432,41.2429953263827,41.3457059780898,21962.3764673701,0.0,1.0
2021-08-05,44.29,44.32,44.2,44.26,24589,41.3550433100631,41.3830553059833,41.2710073223028,41.327031314143,26334.0749478794,0.0,1.0
2021-08-06,44.33,44.41,44.27,44.33,16726,41.3923926379566,41.4670912937436,41.3363686461164,41.3923926379566,17913.0398787356,0.0,1.0
2021-08-09,44.33,44.38,44.309,44.35,32387,41.3923926379566,41.4390792978235,41.3727842408125,41.4110673019034,34685.496983894,0.0,1.0
2021-08-10,44.42,44.47,44.37,44.43,23599,41.476428625717,41.5231152855838,41.4297419658501,41.4857659576903,25273.8149048357,0.0,1.0
2021-08-11,44.51,44.56,44.44,44.5,28016,41.5604646134773,41.6071512733442,41.4951032896637,41.5511272815039,30004.2882483952,0.0,1.0
2021-08-12,44.56,44.56,44.41,44.52,537980,41.6071512733442,41.6071512733442,41.4670912937436,41.5698019454507,576160.300966291,0.0,1.0
2021-08-13,44.71,44.71,44.57,44.57,340413,41.7472112529448,41.7472112529448,41.6164886053175,41.6164886053175,364572.022255173,0.0,1.0
2021-08-16,44.9379,44.9379,44.49,44.6,22256,41.9600090486179,41.9600090486179,41.5417899495306,41.6445006012377,23835.5025434138,0.0,1.0
2021-08-17,44.75,44.8,44.46,44.76,25270,41.7845605808382,41.8312472407051,41.5137779536105,41.7938979128116,27063.4053411246,0.0,1.0
2021-08-18,44.21,44.68,44.19,44.64,15529,41.2803446542762,41.7191992570246,41.2616699903294,41.6818499291311,16631.0890994192,0.0,1.0
2021-08-19,44.36,44.465,43.89,43.89,25268,41.4204046338767,41.5184466195971,40.9815500311283,40.9815500311283,27061.2634016437,0.0,1.0
2021-08-20,44.66,44.67,44.3719,44.45,380636,41.7005245930779,41.7098619250513,41.431516058925,41.5044406216371,407649.638125219,0.0,1.0
2021-08-23,44.86,44.99,44.781,44.8,36790,41.8872712325453,42.0086565481992,41.8135063099557,41.8312472407051,39400.9767510872,0.0,1.0
2021-08-24,44.75,44.85,44.75,44.85,10105,41.7845605808382,41.877933900572,41.7845605808382,41.877933900572,10822.1492272285,0.0,1.0
2021-08-25,44.83,44.88,44.7301,44.81,17263,41.8592592366252,41.9059458964921,41.7659792902112,41.8405845726785,18488.1506293563,0.0,1.0
2021-08-26,44.64,44.76,44.6027,44.76,122102,41.6818499291311,41.7938979128116,41.6470216808705,41.7938979128116,130767.547248199,0.0,1.0
2021-08-27,44.93,44.96,44.67,44.68,14108,41.9526325563589,41.980644552279,41.7098619250513,41.7191992570246,15109.2410982424,0.0,1.0
2021-08-30,45.09,45.19,44.97,44.98,23296,42.1020298679329,42.1954031876666,41.9899818842524,41.9993192162258,24949.3110734799,0.0,1.0
2021-08-31,45.02,45.17,44.95,45.17,1070899,42.0366685441193,42.1767285237198,41.9713072203057,42.1767285237198,1146900.42407617,0.0,1.0
2021-09-01,44.98,45.1,44.88,45.1,167254,41.9993192162258,42.1113671999062,41.9059458964921,42.1113671999062,179123.972968913,0.0,1.0
2021-09-02,45.19,45.1992,45.0519,45.12,14339,42.1954031876666,42.2039935330821,42.0664546331143,42.130041863853,15356.6351082859,0.0,1.0
2021-09-03,45.1896,45.2599,45.07,45.07,11179,42.1950296943877,42.2606711381605,42.0833552039861,42.0833552039861,11972.3707284698,0.0,1.0
2021-09-07,44.71,45.13,44.69,45.13,26294,41.7472112529448,42.1393791958264,41.728536588998,42.1393791958264,28160.0783553434,0.0,1.0
2021-09-08,44.77,44.7964,44.56,44.59,29181,41.803235244785,41.8278858011947,41.6071512733442,41.6351632692643,31251.9679960172,0.0,1.0
2021-09-09,44.46,44.75,44.4593,44.75,49428,41.5137779536105,41.7845605808382,41.5131243403723,41.7845605808382,52935.8923308707,0.0,1.0
2021-09-10,44.32,44.65,44.32,44.65,12158,41.3830553059833,41.6911872611045,41.3830553059833,41.6911872611045,13020.8501043685,0.0,1.0
2021-09-13,44.03,44.36,43.84,44.36,32033,41.3155986848748,41.6252545460152,41.1373119769455,41.6252545460152,34137.5421123048,0.217756,1.0
2021-09-14,43.76,44.24,43.69,44.24,18208,41.0622438893964,41.5126524146914,40.9965593127909,41.5126524146914,19404.2508282348,0.0,1.0
2021-09-15,44.06,44.13,43.78,43.78,30474,41.3437492177058,41.4094337943113,41.0810109112837,41.0810109112837,32476.1170770885,0.0,1.0
2021-09-16,43.97,44.0567,43.71,43.99,11264,41.259297619213,41.3406526590944,41.0153263346781,41.2780646411002,12004.0356617551,0.0,1.0
2021-09-17,43.59,43.99,43.54,43.99,29569,40.9027242033544,41.2780646411002,40.8558066486362,41.2780646411002,31511.6593112959,0.0,1.0
2021-09-20,43.0,43.2048,42.6,43.02,51357,40.3490970576793,40.5412713618051,39.9737566199334,40.3678640795666,54731.1132351524,0.0,1.0
2021-09-21,42.98,43.33,42.94,43.25,16668,40.330330035792,40.6587529188196,40.2927959920174,40.5836848312704,17763.0740776042,0.0,1.0
2021-09-22,43.21,43.39,43.06,43.2,2666874,40.5461507874958,40.7150539844815,40.4053981233411,40.5367672765522,2842085.45822155,0.0,1.0
2021-09-23,43.61,43.7999,43.36,43.36,26485,40.9214912252417,41.0996840980615,40.6869034516505,40.6869034516505,28225.0430132798,0.0,1.0
2021-09-24,43.6,43.67,43.46,43.46,91028,40.912107714298,40.9777922909036,40.780738561087,40.780738561087,97008.4657509096,0.0,1.0
2021-09-27,43.41,43.62,43.395,43.5,13004,40.7338210063687,40.9308747361853,40.7197457399533,40.8182726048616,13858.3522501299,0.0,1.0
2021-09-28,42.64,43.17,42.62,43.17,29955,40.011290663708,40.5086167437212,39.9925236418207,40.5086167437212,31923.0191981422,0.0,1.0
2021-09-29,42.74,43.0,42.71,42.76,68682,40.1051257731445,40.3490970576793,40.0769752403135,40.1238927950317,73194.3516797464,0.0,1.0
2021-09-30,42.17,43.12,42.17,42.9,2947301,39.5702656493566,40.461699189003,39.5702656493566,40.2552619482428,3140936.28461706,0.0,1.0
2021-10-01,42.41,42.66,41.8646,42.34,23534,39.7954699120041,40.0300576855953,39.2836932251377,39.7297853353986,25080.1647073637,0.0,1.0
2021-10-04,42.05,42.42,41.8509,42.42,20537,39.4576635180329,39.8048534229478,39.2708378151449,39.8048534229478,21886.2642387664,0.0,1.0
2021-10-05,42.4,42.59,42.13,42.14,15777,39.7860864010605,39.9643731089898,39.532731605582,39.5421151165257,16813.5361004537,0.0,1.0
2021-10-06,42.49,42.49,41.98,42.1,52951,39.8705379995533,39.8705379995533,39.3919789414273,39.5045810727511,56429.837741974,0.0,1.0
2021-10-07,42.86,43.17,42.82,42.82,17403,40.2177279044682,40.5086167437212,40.1801938606936,40.1801938606936,18546.3629813143,0.0,1.0
2021-10-08,42.74,42.88,42.71,42.79,15509,40.1051257731445,40.2364949263555,40.0769752403135,40.1520433278627,16527.9287178764,0.0,1.0
2021-10-11,42.54,42.96,42.54,42.75,13796,39.9174555542715,40.3115630139047,39.9174555542715,40.1145092840881,14702.3860075971,0.0,1.0
2021-10-12,42.45,42.66,42.35,42.63,20279,39.8330039557787,40.0300576855953,39.7391688463422,40.0019071527643,21611.3138480763,0.0,1.0
2021-10-13,42.64,42.72,42.35,42.54,21002,40.011290663708,40.0863587512572,39.7391688463422,39.9174555542715,22381.8143615217,0.0,1.0
2021-10-14,43.39,43.42,43.04,43.05,18140,40.7150539844815,40.7432045173124,40.3866311014538,40.3960146123975,19331.7832834018,0.0,1.0
2021-10-15,43.59,43.65,43.55,43.63,20428,40.9027242033544,40.9590252690163,40.8651901595798,40.940258247129,21770.1030271958,0.0,1.0
2021-10-18,43.65,43.65,43.3,43.36,21079,40.9590252690163,40.9590252690163,40.6306023859886,40.6869034516505,22463.8731990532,0.0,1.0
2021-10-19,43.93,43.96,43.72,43.78,15872,41.2217635754384,41.2499141082693,41.0247098456218,41.0810109112837,16914.7775233822,0.0,1.0
2021-10-20,44.13,44.2183,44.0,44.0,17555,41.4094337943113,41.4922901959437,41.2874481520439,41.2874481520439,18708.3492579999,0.0,1.0
2021-10-21,44.36,44.36,44.02,44.13,16336,41.6252545460152,41.6252545460152,41.3062151739312,41.4094337943113,17409.2619469488,0.0,1.0
2021-10-22,44.4,44.49,44.2702,44.35,21843,41.6627885897897,41.7472401882826,41.5409906177412,41.6158710350715,23278.0673792363,0.0,1.0
2021-10-25,44.51,44.6472,44.34,44.4,22358,41.7660072101699,41.8947489803167,41.6064875241279,41.6627885897897,23826.9024614276,0.0,1.0
2021-10-26,44.51,44.6528,44.5,44.59,70597,41.7660072101699,41.9000037464451,41.7566236992262,41.841075297719,75235.1656261474,0.0,1.0
2021-10-27,44.1,44.48,44.1,44.48,14381,41.3812832614804,41.7378566773389,41.3812832614804,41.7378566773389,15325.8200329989,0.0,1.0
2021-10-28,44.52,44.52,44.17,44.17,17961,41.7753907211135,41.7753907211135,41.4469678380859,41.4469678380859,19141.0231286207,0.0,1.0
2021-10-29,44.65,44.6986,44.49,44.49,18791,41.8973763633809,41.942980226567,41.7472401882826,41.7472401882826,20025.5534552593,0.0,1.0
2021-11-01,44.69,44.73,44.55,44.7,16900,41.9349104071555,41.9724444509301,41.8035412539444,41.9442939180991,18010.3162893875,0.0,1.0
2021-11-02,44.95,45.0,44.76,44.76,22935,42.1788816916903,42.2257992464085,42.000594983761,42.000594983761,24441.8108933197,0.0,1.0
2021-11-03,45.24,45.24,44.73,44.82,21721,42.451003509056,42.451003509056,41.9724444509301,42.0568960494229,23148.0520782123,0.0,1.0
2021-11-04,45.45,45.49,45.25,45.25,525064,42.6480572388726,42.6855912826472,42.4603870199997,42.4603870199997,559560.278826686,0.0,1.0
2021-11-05,45.56,45.71,45.39,45.57,34428,42.7512758592527,42.8920285234074,42.5917561732107,42.7606593701964,36689.891669292,0.0,1.0
2021-11-08,45.55,45.695,45.3901,45.695,68652,42.7418923483091,42.8779532569919,42.5918500083202,42.8779532569919,73162.3807040848,0.0,1.0
2021-11-09,45.58,45.625,45.48,45.6,41443,42.77004288114,42.8122686803864,42.6762077717035,42.7888099030273,44165.7714781709,0.0,1.0
2021-11-10,45.41,45.66,45.345,45.47,29469,42.610523195098,42.8451109686892,42.5495303739643,42.6668242607599,31405.0893924238,0.0,1.0
2021-11-11,45.52,45.555,45.4696,45.53,22966,42.7137418154781,42.7465841037809,42.6664489203222,42.7231253264218,24474.8475681701,0.0,1.0
2021-11-12,45.805,45.89,45.6,45.65,16910,42.9811718773721,43.0609317203931,42.7888099030273,42.8357274577455,18020.9732812747,0.0,1.0
2021-11-15,45.84,45.98,45.78,45.98,28148,43.0140141656748,43.1453833188859,42.9577131000129,43.1453833188859,29997.3007641231,0.0,1.0
2021-11-16,46.01,46.14,45.88,45.88,13621,43.1735338517168,43.2955194939842,43.0515482094494,43.0515482094494,14515.8886495709,0.0,1.0
2021-11-17,45.78,45.97,45.755,45.97,10954,42.9577131000129,43.1359998079422,42.9342543226538,43.1359998079422,11673.6689132516,0.0,1.0
2021-11-18,45.77,45.83,45.5934,45.83,14295,42.9483295890693,43.0046306547312,42.7826167858045,43.0046306547312,15234.1699027689,0.0,1.0
2021-11-19,45.76,45.95,45.76,45.82,14187,42.9389460781256,43.1172327860549,42.9389460781256,42.9952471437875,15119.0743903871,0.0,1.0
2021-11-22,45.7,46.1297,45.68,45.86,53966,42.8826450124638,43.2858544777122,42.8638779905765,43.0327811875621,57511.5224185259,0.0,1.0
2021-11-23,45.76,45.8,45.48,45.63,32221,42.9389460781256,42.9764801219002,42.6762077717035,42.8169604358582,34337.8935597844,0.0,1.0
2021-11-24,45.83,45.83,45.5354,45.61,147846,43.0046306547312,43.0046306547312,42.7281924223313,42.7981934139709,157559.362255668,0.0,1.0
2021-11-26,45.11,45.57,45.0,45.29,13825,42.3290178667886,42.7606593701964,42.2257992464085,42.4979210637743,14733.29128407,0.0,1.0
2021-11-29,45.58,45.72,45.2771,45.5,26885,42.77004288114,42.9014120343511,42.485816334657,42.6949747935908,28651.3226887683,0.0,1.0
2021-11-30,44.52,45.36,44.5,45.36,19426,41.7753907211135,42.5636056403798,41.7566236992262,42.5636056403798,20702.2724400972,0.0,1.0
2021-12-01,44.2,45.306,44.2,45.05,32699,41.4751183709168,42.5129346812841,41.4751183709168,42.2727168011268,34847.2977719931,0.0,1.0
2021-12-02,44.77,44.9656,44.155,44.155,19735,42.0099784947047,42.1935199687624,41.4328925716704,41.4328925716704,21031.573489412,0.0,1.0
2021-12-03,44.74,44.98,44.4499,44.97,14010,41.9818279618737,42.2070322245212,41.7096123093985,42.1976487135776,14930.4456339834,0.0,1.0
2021-12-06,45.12,45.23,44.981,45.02,25987,42.3384013777323,42.4416199981124,42.2079705756156,42.2445662682958,27694.3248172967,0.0,1.0
2021-12-07,45.78,45.8744,45.48,45.48,448467,42.9577131000129,43.046293443321,42.6762077717035,42.6762077717035,477930.918068211,0.0,1.0
2021-12-08,45.87,45.91,45.65,45.82,21314,43.0421646985058,43.0796987422803,42.8357274577455,42.9952471437875,22714.3125084027,0.0,1.0
2021-12-09,45.69,45.86,45.69,45.74,34838,42.8732615015201,43.0327811875621,42.8732615015201,42.9201790562384,37126.8283366677,0.0,1.0
2021-12-10,46.13,46.15,45.9058,45.96,18283,43.2861359830406,43.3049030049279,43.075757667684,43.1266162969986,19484.1782673889,0.0,1.0
2021-12-13,45.73,45.92,45.7103,45.85,17092,43.2108896087835,43.3904231540638,43.1922748148781,43.3242792163289,18088.4301868462,0.31981,1.0
2021-12-14,45.49,45.73,45.3023,45.49,39229,42.9841103936925,43.2108896087835,42.8067501492235,42.9841103936925,41515.9740112212,0.0,1.0
2021-12-15,46.29,46.32,45.52,45.61,21552,43.7400411106623,43.7683885125487,43.0124577955789,43.097500001238,22808.4394679915,0.0,1.0
2021-12-16,46.15,46.58,46.05,46.44,25316,43.6077532351926,44.0140659955638,43.5132618955714,43.8817781200941,26791.8733097472,0.0,1.0
2021-12-17,45.66,46.1,45.6,45.98,39709,43.1447456710486,43.560507565382,43.0880508672759,43.4471179578365,42023.9570728691,0.0,1.0
2021-12-20,45.23,45.27,44.9211,45.27,60966,42.7384329106774,42.7762294465259,42.4465491625874,42.7762294465259,64520.198617556,0.0,1.0
2021-12-21,45.7,45.7,45.29,45.52,28612,43.1825422068971,43.1825422068971,42.7951277144501,43.0124577955789,30280.0236663963,0.0,1.0
2021-12-22,45.99,45.99,45.605,45.67,75456,43.4565670917986,43.4565670917986,43.0927754342569,43.1541948050107,79854.9372910527,0.0,1.0
2021-12-23,46.26,46.36,46.09,46.09,106267,43.7116937087759,43.8061850483971,43.5510584314199,43.5510584314199,112462.158358623,0.0,1.0
2021-12-27,46.86,46.89,46.38,46.38,345619,44.2786417465032,44.3069891483896,43.8250833163214,43.8250833163214,365767.912049358,0.0,1.0
2021-12-28,46.901,47.0631,46.87,46.88,24627,44.3173831957479,44.4705536572739,44.2880908804654,44.2975400144275,26062.7059566735,0.0,1.0
2021-12-29,47.2,47.27,46.89,46.89,35905,44.5999123012154,44.6660562389502,44.3069891483896,44.3069891483896,37998.1913093093,0.0,1.0
2021-12-30,47.03,47.2299,46.99,47.21,55850,44.4392770238593,44.6281652117621,44.4014804880108,44.6093614351775,59105.9458188254,0.0,1.0
2021-12-31,47.03,47.19,47.02,47.04,18477,44.4392770238593,44.5904631672533,44.4298278898972,44.4487261578214,19554.1729793095,0.0,1.0
2022-01-03,46.83,47.04,46.5124,47.04,19103,44.2502943446169,44.4487261578214,43.9501898499799,44.4487261578214,20216.667555542,0.0,1.0
2022-01-04,46.92,47.0582,46.8,46.91,23505,44.335336550276,44.4659235816325,44.2219469427305,44.3258874163138,24875.2955500714,0.0,1.0
2022-01-05,46.45,47.06,46.45,46.87,17130,43.8912272540562,44.4676244257457,43.8912272540562,44.2880908804654,18128.6455125601,0.0,1.0
2022-01-06,46.2761,46.476,46.2201,46.31,23113,43.7269068144549,43.9157950023578,43.6739916642671,43.7589393785865,24460.4427163923,0.0,1.0
2022-01-07,46.0437,46.26,46.03,46.2,471681,43.5073089411752,43.7116937087759,43.4943636276471,43.6549989050032,499179.080210732,0.0,1.0
2022-01-10,45.99,45.99,45.45,45.84,39987,43.4565670917986,43.4565670917986,42.946313857844,43.3148300823668,42318.1639294069,0.0,1.0
2022-01-11,46.21,46.21,45.6042,45.95,24008,43.6644480389653,43.6644480389653,43.09201950354,43.4187705559501,25407.6194667567,0.0,1.0
2022-01-12,46.29,46.3799,46.09,46.3794,20264,43.7400411106623,43.8249888249818,43.5510584314199,43.8245163682837,21445.3515859029,0.0,1.0
2022-01-13,45.9348,46.52,45.92,46.44,33204,43.4044078723277,43.9573711917911,43.3904231540638,43.8817781200941,35139.7282894947,0.0,1.0
2022-01-14,45.93,45.99,45.58,45.79,49036,43.3998722880259,43.4565670917986,43.0691525993516,43.2675844125562,51894.7029395152,0.0,1.0
2022-01-18,45.25,45.59,45.18,45.59,24656,42.7573311786016,43.0786017333138,42.6911872408668,43.0786017333138,26093.3965999814,0.0,1.0
2022-01-19,44.91,45.5002,44.91,45.3,24521,42.4360606238895,42.9937485103339,42.4360606238895,42.8045768484122,25950.5263638929,0.0,1.0
2022-01-20,44.35,45.32,44.25,45.11,54191,41.9069091220106,42.8234751163365,41.8124177823894,42.6250433031319,57350.2293620048,0.0,1.0
2022-01-21,43.92,44.64,43.8947,44.26,52854,41.5005963616394,42.1809340069122,41.4766900527152,41.8218669163515,55935.2848757063,0.0,1.0
2022-01-24,44.22,44.23,42.71,43.48,65052,41.7840703805031,41.7935195144652,40.3572511522226,41.084834467306,68844.4044298339,0.0,1.0
2022-01-25,43.6,44.0161,43.0101,43.59,41433,41.1982240748515,41.5914025390154,40.6408196624259,41.1887749408894,43848.4629026212,0.0,1.0
2022-01-26,43.1801,44.14,43.0241,43.85,21527,40.801454939782,41.7084773088061,40.6540484499729,41.4344524239045,22781.982016864,0.0,1.0
2022-01-27,43.0,43.815,42.891,43.43,26890,40.6312760371242,41.4013804550371,40.528280476937,41.0375887974954,28457.6344327344,0.0,1.0
2022-01-28,43.83,43.86,42.6426,42.985,43716,41.4155541559803,41.4439015578667,40.2935639893179,40.617102336181,46264.5573395841,0.0,1.0
2022-01-31,44.43,44.44,43.66,43.66,821275,41.9825021937076,41.9919513276697,41.2549188786242,41.2549188786242,869153.726989361,0.0,1.0
2022-02-01,44.65,44.68,44.17,44.54,31930,42.1903831408743,42.2187305427607,41.7368247106924,42.086442667291,33791.4565800375,0.0,1.0
2022-02-02,45.17,45.19,44.69,44.81,20803,42.6817381069046,42.7006363748289,42.2281796767228,42.3415692842682,22015.7742322117,0.0,1.0
2022-02-03,44.42,44.895,44.41,44.75,31653,41.9730530597455,42.4218869229463,41.9636039257834,42.2848744804955,33498.3080215448,0.0,1.0
2022-02-04,44.18,44.46,43.85,44.19,28409,41.7462738446546,42.010849595594,41.4344524239045,41.7557229786167,30065.189163241,0.0,1.0
2022-02-07,44.0,44.31,43.9537,44.27,29250,41.5761894333364,41.8691125861622,41.5324399430917,41.8313160503137,30955.2178191699,0.0,1.0
2022-02-08,44.3,44.38,43.92,44.04,44707,41.8596634522,41.935256523897,41.5005963616394,41.6139859691849,47313.330702278,0.0,1.0
2022-02-09,44.9,44.94,44.63,44.63,327384,42.4266114899273,42.4644080257758,42.1714848729501,42.1714848729501,346469.847196962,0.0,1.0
2022-02-10,44.0803,44.77,43.9481,44.29,27714,41.6520659790522,42.3037727484198,41.527148428073,41.8502143182379,29329.6720218966,0.0,1.0
2022-02-11,43.5,44.25,43.365,44.18,24338,41.1037327352303,41.8124177823894,40.9761694267416,41.7462738446546,25756.8578216396,0.0,1.0
2022-02-14,43.23,43.53,42.92,43.42,31086,40.848606118253,41.1320801371166,40.5556829654272,41.0281396635333,32898.2530299732,0.0,1.0
2022-02-15,43.73,43.77,43.56,43.56,38239,41.3210628163591,41.3588593522076,41.160427539003,41.160427539003,40468.2589465723,0.0,1.0
2022-02-16,43.81,43.95,43.44,43.54,35264,41.3966558880561,41.5289437635258,41.0470379314575,41.1415292710788,37319.8222624003,0.0,1.0
2022-02-17,43.21,43.51,43.15,43.47,31580,40.8297078503287,41.1131818691924,40.773013046556,41.0753853333439,33421.0522642526,0.0,1.0
2022-02-18,43.05,43.3046,42.903,43.17,33911,40.6785217069348,40.9190966576104,40.5396194376916,40.7919113144803,35887.9450073802,0.0,1.0
2022-02-22,42.56,42.98,42.47,42.98,51381,40.2155141427908,40.6123777691999,40.1304719371317,40.6123777691999,54376.4118552743,0.0,1.0
2022-02-23,41.98,42.85,41.96,42.77,393755,39.6674643729877,40.4895390276924,39.6485661050635,40.4139459559954,416710.146748283,0.0,1.0
2022-02-24,42.39,42.39,41.16,41.2,35818,40.0548788654347,40.0548788654347,38.8926353880937,38.9304319239422,37906.1193793857,0.0,1.0
2022-02-25,43.33,43.33,42.4,42.4,31494,40.9430974578742,40.9430974578742,40.0643279993969,40.0643279993969,33330.038632374,0.0,1.0
2022-02-28,43.19,43.25,42.67,42.88,490178,40.8108095824045,40.8675043861772,40.3194546163742,40.5178864295787,518754.419150943,0.0,1.0
2022-03-01,42.8,43.31,42.59,43.31,30463,40.4422933578817,40.92419918995,40.2438615446772,40.92419918995,32238.9333478761,0.0,1.0
2022-03-02,43.62,43.78,42.9,42.9,25711,41.2171223427757,41.3683084861697,40.536784697503,40.536784697503,27209.9010375617,0.0,1.0
2022-03-03,43.66,43.95,43.42,43.89,19173,41.2549188786242,41.5289437635258,41.0281396635333,41.472248959753,20290.748418699,0.0,1.0
2022-03-04,43.67,43.67,43.2276,43.43,15999,41.2643680125864,41.2643680125864,40.8463383261021,41.0375887974954,16931.7104235521,0.0,1.0
2022-03-07,42.71,43.61,42.65,43.61,15675,40.3572511522226,41.2076732088136,40.3005563484499,41.2076732088136,16588.8218569398,0.0,1.0
2022-03-08,42.18,43.09,42.16,42.63,47419,39.8564470522302,40.7163182427833,39.8375487843059,40.2816580805257,50183.4350005887,0.0,1.0
2022-03-09,42.87,43.1041,42.695,42.79,17334,40.5084372956166,40.7296415216699,40.3430774512795,40.4328442239196,18344.5383137604,0.0,1.0
2022-03-10,42.55,42.615,42.152,42.28,557927,40.3195396585798,40.381132374862,39.9424027188826,40.0636929909461,588791.292039176,0.12009,1.0
2022-03-11,42.15,42.89,42.15,42.89,54884,39.9405075583816,40.6417169437482,39.9405075583816,40.6417169437482,57920.1602938703,0.0,1.0
2022-03-14,42.0742,42.6284,41.9537,42.2775,38183,39.8686809753941,40.3938299502187,39.7544975552094,40.0613240403198,40295.2678467467,0.0,1.0
2022-03-15,42.85,42.8828,42.3,42.32,45498,40.6038137337284,40.6348943659447,40.082644595956,40.1015962009659,48014.9306364425,0.0,1.0
2022-03-16,43.38,43.43,42.8792,43.18,326514,41.106031266491,41.1534102790158,40.6314830770429,40.9165152163919,344576.620111376,0.0,1.0
2022-03-17,43.86,43.89,43.25,43.25,17142,41.5608697867288,41.5892971942437,40.9828458339266,40.9828458339266,18090.288385641,0.0,1.0
2022-03-18,44.31,44.31,43.64,43.64,57824,41.9872808994517,41.9872808994517,41.3524021316198,41.3524021316198,61022.7998839872,0.0,1.0
2022-03-21,44.37,44.63,44.08,44.2,33586,42.0441357144815,42.2905065796103,41.7693374418378,41.8830470718972,35443.9636985264,0.0,1.0
2022-03-22,44.71,44.81,44.47,44.47,45588,42.3663129996499,42.4610710246994,42.138893739531,42.138893739531,48109.9093994052,0.0,1.0
2022-03-23,44.32,44.72,44.3,44.51,19719,41.9967567019567,42.3757888021549,41.9778050969468,42.1767969495508,20809.8469651415,0.0,1.0
2022-03-24,44.98,44.99,44.535,44.55,39566,42.6221596672837,42.6316354697886,42.2004864558132,42.2147001595706,41754.7748376078,0.0,1.0
2022-03-25,45.22,45.22,44.885,45.17,27545,42.8495789274026,42.8495789274026,42.5321395434866,42.8021999148778,29068.778064548,0.0,1.0
2022-03-28,45.43,45.43,44.9104,45.0,19900,43.0485707800066,43.0485707800066,42.5562080818492,42.6411112722936,21000.8598106555,0.0,1.0
2022-03-29,45.84,45.84,45.395,45.57,24486,43.4370786827097,43.4370786827097,43.0154054712393,43.181232015076,25840.5554434026,0.0,1.0
2022-03-30,45.55,45.845,45.37,45.65,19250,43.162280410066,43.4418165839622,42.9917159649769,43.2570384351156,20314.9020781467,0.0,1.0
2022-03-31,44.9,45.5172,44.86,45.44,353849,42.546353247244,43.1311997778498,42.5084500372242,43.0580465825116,373423.781062344,0.0,1.0
2022-04-01,44.92,45.02,44.56,45.02,12889,42.5653048522539,42.6600628773035,42.2241759620756,42.6600628773035,13602.0141758562,0.0,1.0
2022-04-04,45.23,45.23,44.86,44.9,23548,42.8590547299075,42.8590547299075,42.5084500372242,42.546353247244,24850.6656694129,0.0,1.0
2022-04-05,44.64,45.2999,44.58,45.06,42361,42.2999823821152,42.9252905894171,42.2431275670855,42.6979660873233,44704.3930873959,0.0,1.0
2022-04-06,44.41,44.539,44.06,44.32,41371,42.0820389245013,42.2042767768152,41.7503858368279,41.9967567019567,43659.6266948055,0.0,1.0
2022-04-07,44.76,44.949,44.32,44.345,17858,42.4136920121747,42.5927846795183,41.9967567019567,42.0204462082191,18845.8972109892,0.0,1.0
2022-04-08,44.6929,44.98,44.638,44.65,18573,42.3501093773664,42.6221596672837,42.2980872216142,42.3094581846202,19600.450716749,0.0,1.0
2022-04-11,43.95,44.4784,43.91,44.38,48444,41.6461520092734,42.1468534136352,41.6082487992536,42.0536115169864,51123.9021440902,0.0,1.0
2022-04-12,43.9,44.528,43.77,44.25,40824,41.5987729967486,42.1938533940597,41.4755875641842,41.930426084422,43082.3668799096,0.0,1.0
2022-04-13,44.36,44.42,43.9101,44.03,16021,42.0346599119765,42.0915147270062,41.6083435572786,41.721958429313,16907.2751269604,0.0,1.0
2022-04-14,43.9,44.44,43.89,44.44,23787,41.5987729967486,42.1104663320161,41.5892971942437,42.1104663320161,25102.8870510584,0.0,1.0
2022-04-18,43.87,44.08,43.71,43.8,23590,41.5703455892338,41.7693374418378,41.4187327491545,41.5040149716991,24894.9890921288,0.0,1.0
2022-04-19,44.4,44.459,43.85,43.85,20275,42.0725631219963,42.1284703567756,41.5513939842238,41.5513939842238,21396.6046563337,0.0,1.0
2022-04-20,44.62,44.77,44.4981,44.77,19886,42.2810307771053,42.4231678146796,42.1655207445699,42.4231678146796,20986.0853364169,0.0,1.0
2022-04-21,44.01,45.02,43.91,44.96,29473,41.7030068243031,42.6600628773035,41.6082487992536,42.6032080622738,31103.4342311282,0.0,1.0
2022-04-22,42.82,43.81,42.82,43.81,24713,40.5753863262136,41.513490774204,40.5753863262136,41.513490774204,26080.1129899864,0.0,1.0
2022-04-25,43.07,43.07,42.105,42.58,18072,40.8122813888374,40.8122813888374,39.8978664471094,40.3479670660947,19071.735602923,0.0,1.0
2022-04-26,42.09,42.89,42.06,42.88,25938,39.8836527433519,40.6417169437482,39.8552253358371,40.6322411412433,27372.8794858685,0.0,1.0
2022-04-27,42.13,42.57,41.96,42.03,27399,39.9215559533717,40.3384912635897,39.7604673107875,39.8267979283222,28914.7014046307,0.0,1.0
2022-04-28,43.1,43.3,42.1695,42.51,28636,40.8407087963523,41.0302248464514,39.9589853732663,40.28163644856,30220.1317355744,0.0,1.0
2022-04-29,41.605,42.9287,41.56,42.79,3377441,39.4240763218616,40.6783882994424,39.3814352105894,40.5469589186987,3564279.64621911,0.0,1.0
2022-05-02,41.85,41.965,40.98,41.53,22323,39.656233483233,39.76520521204,38.831838665302,39.3530078030745,23557.8991735308,0.0,1.0
2022-05-03,42.08,42.3,41.79,41.84,22948,39.874176940847,40.082644595956,39.5993786682033,39.6467576807281,24217.4739163278,0.0,1.0
2022-05-04,43.32,43.41,41.93,42.23,37996,41.0491764514613,41.1344586740059,39.7320399032727,40.0163139784213,40097.9230837018,0.0,1.0
2022-05-05,41.97,42.94,41.593,42.94,30072,39.7699431132925,40.689095956273,39.4127053588557,40.689095956273,31735.5706646247,0.0,1.0
2022-05-06,41.9,42.1881,41.4,41.78,34533,39.7036124957578,39.9766103659255,39.2298223705101,39.5899028656983,36443.3513488124,0.0,1.0
2022-05-09,40.7,41.3189,40.49,41.3,31022,38.5665161951633,39.1529736121949,38.3675243425593,39.1350643454605,32738.1242736762,0.0,1.0
2022-05-10,40.78,41.37,40.45,41.29,17595,38.6423226152029,39.2013949629952,38.3296211325394,39.1255885429556,18568.3481592203,0.0,1.0
2022-05-11,40.13,41.22,40.1213,40.66,226710,38.0263954523809,39.0592579254209,38.0181515042016,38.5286129851435,239251.503903202,0.0,1.0
2022-05-12,40.19,40.3042,39.58,39.84,36811,38.0832502674106,38.1914639320172,37.5052263146084,37.7515971797372,38847.3693713588,0.0,1.0
2022-05-13,41.07,41.18,40.59,40.59,27228,38.9171208878466,39.0213547154011,38.4622823676088,38.4622823676088,28734.2417550014,0.0,1.0
2022-05-16,41.1,41.46,40.89,41.01,56408,38.9455482953615,39.2866771855398,38.7465564427574,38.8602660728169,59528.4673467063,0.0,1.0
2022-05-17,41.89,41.9,41.45,41.66,32684,39.6941366932528,39.7036124957578,39.2772013830349,39.4761932356389,34492.0654297219,0.0,1.0
2022-05-18,40.15,41.42,40.025,41.41,19575,38.0453470573908,39.24877397552,37.9268995260789,39.239298173015,20657.8809444011,0.0,1.0
2022-05-19,39.7,40.11,39.58,39.75,32931,37.6189359446679,38.007443847371,37.5052263146084,37.6663149571927,34752.7293680752,0.0,1.0
2022-05-20,39.82,40.14,38.85,40.12,37205,37.7326455747273,38.0358712548859,36.8134927317468,38.016919649876,39263.1652892181,0.0,1.0
2022-05-23,40.45,40.515,40.0759,40.08,17994,38.3296211325394,38.3912138488216,37.9751313608291,37.9790164398561,18989.4206750219,0.0,1.0
2022-05-24,40.3,40.4258,39.66,40.11,19650,38.1874840949651,38.3066896904775,37.5810327346481,38.007443847371,20737.0299135367,0.0,1.0
2022-05-25,40.69,40.84,40.15,40.15,449979,38.5570403926583,38.6991774302327,38.0453470573908,38.0453470573908,474871.653102461,0.0,1.0
2022-05-26,41.51,41.62,40.87,40.87,16607,39.3340561980646,39.4382900256191,38.7276048377475,38.7276048377475,17525.6924058068,0.0,1.0
2022-05-27,42.4,42.405,41.77,41.78,48254,40.1774026210055,40.182140522258,39.5804270631934,39.5899028656983,50923.39142228,0.0,1.0
2022-05-31,42.08,42.43,41.954,42.01,372838,39.874176940847,40.2058300285204,39.7547818292845,39.8078463233123,393463.244727898,0.0,1.0
2022-06-01,41.8631,42.43,41.6527,42.33,7935,39.6686467845145,40.2058300285204,39.4692758998103,40.1110720034708,8373.96093455033,0.0,1.0
2022-06-02,42.4,42.42,41.57,41.74,25135,40.1774026210055,40.1963542260154,39.3909110130943,39.5519996556785,26525.4578563229,0.0,1.0
2022-06-03,41.88,42.08,41.81,41.88,19722,39.6846608907479,39.874176940847,39.6183302732132,39.6846608907479,20813.0129239069,0.0,1.0
2022-06-06,41.97,42.37,41.86,42.29,30640,39.7699431132925,40.1489752134906,39.665709285738,40.073168793451,32334.9921908786,0.0,1.0
2022-06-07,42.4254,42.4254,41.55,41.55,21480,40.2014711593681,40.2014711593681,39.3719594080844,39.3719594080844,22668.2647604463,0.0,1.0
2022-06-08,41.87,42.32,41.8659,42.21,12197,39.6751850882429,40.1015962009659,39.6713000092159,39.9973623734114,12871.7330206314,0.0,1.0
2022-06-09,41.02,41.91,41.02,41.76,13261,38.8697418753218,39.7130882982627,38.8697418753218,39.5709512606884,13994.593062769,0.0,1.0
2022-06-10,40.02,40.41,39.99,40.41,46734,37.9221616248264,38.2917179225196,37.8937342173116,38.2917179225196,49319.3056477978,0.0,1.0
2022-06-13,38.52,39.165,38.475,38.98,72497,36.5007912490833,37.1119805106528,36.458150137811,36.9366781643112,76507.5042056831,0.0,1.0
2022-06-14,38.5,38.78,38.207,38.78,31272,36.4818396440734,36.7471621142121,36.2041986306782,36.7471621142121,33001.9541707949,0.0,1.0
2022-06-15,38.86,39.17,38.659,38.74,31851,36.8229685342517,37.1167184119053,36.6325049039022,36.7092589041923,33612.9842125221,0.0,1.0
2022-06-16,37.67,38.1,37.36,38.1,72021,35.6953480361622,36.1028075438752,35.4015981585086,36.1028075438752,76005.1720815689,0.0,1.0
2022-06-17,37.43,37.6296,37.31,37.45,2525934,35.6443161017718,35.834393726509,35.5300409766793,35.6633619559539,2652476.46637553,0.186145,1.0
2022-06-21,38.44,38.59,38.005,38.005,810981,36.6061317379671,36.7489756443327,36.1918844095067,36.1918844095067,851608.956203009,0.0,1.0
2022-06-22,38.35,38.67,37.92,37.92,42366,36.5204253941477,36.825159061061,36.1109395292329,36.1109395292329,44488.4220943483,0.0,1.0
2022-06-23,38.68,38.68,38.19,38.535,69155,36.8346819881521,36.8346819881521,36.368058560691,36.6965995453319,72619.4785897809,0.0,1.0
2022-06-24,39.68,39.74,38.97,38.97,26910,37.7869746972563,37.8441122598026,37.1108468737923,37.1108468737923,28258.1182683972,0.0,1.0
2022-06-27,39.7,40.005,39.7,39.71,18602,37.8060205514384,38.0964698277152,37.8060205514384,37.8155434785294,19533.9099230295,0.0,1.0
2022-06-28,39.1,40.14,39.05,40.0,23498,37.2346449259759,38.2250293434443,37.1870302905206,38.0917083641697,24675.1862902562,0.0,1.0
2022-06-29,38.98,39.2292,38.871,39.15,30835,37.1203698008833,37.3576811439921,37.016569895591,37.2822595614311,32379.7501600159,0.0,1.0
2022-06-30,38.77,39.05,38.345,38.54,1615341,36.9203883319715,37.1870302905206,36.5156639306022,36.7013610088775,1696265.21820107,0.0,1.0
2022-07-01,38.97,39.03,38.29,38.61,85027,37.1108468737923,37.1679844363386,36.4632878316014,36.7680214985148,89286.6228913789,0.0,1.0
2022-07-05,38.89,38.89,38.075,38.53,32770,37.034663457064,37.034663457064,36.258544899144,36.6918380817864,34411.6884301514,0.0,1.0
2022-07-06,39.04,39.27,38.7,38.97,53925,37.1775073634296,37.3965346865236,36.8537278423342,37.1108468737923,56626.4967530032,0.0,1.0
2022-07-07,39.6503,39.74,39.33,39.33,20301,37.7586916037959,37.8441122598026,37.4536722490698,37.4536722490698,21318.0252310194,0.0,1.0
2022-07-08,39.72,39.85,39.445,39.445,1360928,37.8250664056205,37.948864457804,37.5631859106168,37.5631859106168,1429106.81452149,0.0,1.0
2022-07-11,39.27,39.56,39.27,39.5,15374,37.3965346865236,37.6726995721638,37.3965346865236,37.6155620096175,16144.1958475785,0.0,1.0
2022-07-12,38.99,39.44,38.94,39.23,170725,37.1298927279744,37.5584244470713,37.0822780925192,37.3584429781594,179277.861069197,0.0,1.0
2022-07-13,38.82,39.1036,38.54,38.54,27340,36.9680029674267,37.2380731797286,36.7013610088775,36.7013610088775,28709.660106205,0.0,1.0
2022-07-14,38.77,38.83,38.105,38.3,938059,36.9203883319715,36.9775258945177,36.2871136804171,36.4728107586925,985053.220540109,0.0,1.0
2022-07-15,39.43,39.47,39.084,39.26,67281,37.5489015199803,37.5869932283444,37.2194082426302,37.3870117594325,70651.5962547762,0.0,1.0
2022-07-18,39.11,39.765,39.0,39.71,51079,37.2441678530669,37.8679195775302,37.1394156550654,37.8155434785294,53637.9198450932,0.0,1.0
2022-07-19,40.08,40.08,39.4,39.4,21753,38.167891780898,38.167891780898,37.5203327387071,37.5203327387071,22842.766506594,0.0,1.0
2022-07-20,40.17,40.29,39.9436,40.06,24341,38.2535981247174,38.3678732498099,38.0379990553762,38.1488459267159,25560.4183118192,0.0,1.0
2022-07-21,40.38,40.42,39.805,40.09,1464042,38.4535795936293,38.4916713019935,37.9060112858943,38.1774147079891,1537386.54722782,0.0,1.0
2022-07-22,40.04,40.48,39.85,40.47,97609,38.1298000725338,38.5488088645397,37.948864457804,38.5392859374487,102498.947085098,0.0,1.0
2022-07-25,40.18,40.22,40.025,40.06,25884,38.2631210518084,38.3012127601726,38.1155156818973,38.1488459267159,27180.7184414416,0.0,1.0
2022-07-26,39.81,40.11,39.7,40.11,27704,37.9107727494399,38.1964605621711,37.8060205514384,38.1964605621711,29091.8955223959,0.0,1.0
2022-07-27,40.72,40.84,40.11,40.12,20086,38.7773591147247,38.8916342398172,38.1964605621711,38.2059834892622,21092.2543121154,0.0,1.0
2022-07-28,41.09,41.19,40.4,40.79,34753,39.1297074170933,39.2249366880037,38.4726254478114,38.844019604362,36494.0313705539,0.0,1.0
2022-07-29,41.67,41.7492,41.2,41.21,932706,39.6820371883738,39.7574587709348,39.2344596150948,39.2439825421858,979432.04970805,0.0,1.0
2022-08-01,41.54,41.76,41.39,41.41,79467,39.5582391361902,39.7677435321931,39.4153952298246,39.4344410840067,83448.0819187929,0.0,1.0
2022-08-02,41.28,41.71,41.24,41.45,32218,39.3106430318231,39.7201288967379,39.2725513234589,39.4725327923708,33832.0347220817,0.0,1.0
2022-08-03,41.72,41.8799,41.4381,41.5,33961,39.729651823829,39.8819234280147,39.4612005091325,39.520147427826,35662.3543111496,0.0,1.0
2022-08-04,41.59,41.76,41.55,41.76,75099,39.6058537716454,39.7677435321931,39.5677620632812,39.7677435321931,78861.2569245024,0.0,1.0
2022-08-05,41.56,41.6,41.21,41.21,67906,39.5772849903723,39.6153766987365,39.2439825421858,39.2439825421858,71307.9070655436,0.0,1.0
2022-08-08,41.55,41.8799,41.42,41.69,23627,39.5677620632812,39.8819234280147,39.4439640110977,39.7010830425558,24810.6488415987,0.0,1.0
2022-08-09,41.38,41.53,41.27,41.47,45997,39.4058723027335,39.5487162090992,39.3011201047321,39.4915786465529,48301.3253805821,0.0,1.0
2022-08-10,42.1,42.13,41.855,41.96,39897,40.0915230532886,40.1200918345617,39.858211339558,39.958202074014,41895.7318674932,0.0,1.0
2022-08-11,42.11,42.5294,42.0704,42.33,33162,40.1010459803796,40.5004375425779,40.0633351890991,40.3105503763826,34823.3265706647,0.0,1.0
2022-08-12,42.8,42.8,42.3252,42.36,54996,40.7581279496615,40.7581279496615,40.3059793713789,40.3391191576557,57751.1509583342,0.0,1.0
2022-08-15,42.95,43.007,42.57,42.61,15797,40.9009718560272,40.9552525404461,40.5391006265676,40.5771923349317,16588.3870043058,0.0,1.0
2022-08-16,43.01,43.1985,42.84,42.91,57054,40.9581094185734,41.1376165942396,40.7962196580257,40.862880147663,59912.2511960287,0.0,1.0
2022-08-17,42.7823,42.98,42.5947,42.72,20095,40.7412723687104,40.9295406373003,40.5626222564824,40.6819445329332,21101.7051877904,0.0,1.0
2022-08-18,42.99,43.1,42.815,42.815,36348,40.9390635643914,41.0438157623928,40.7724123402981,40.7724123402981,38168.9365596321,0.0,1.0
2022-08-19,42.63,42.84,42.58,42.84,34044,40.5962381891138,40.7962196580257,40.5486235536586,40.7962196580257,35749.5123868195,0.0,1.0
2022-08-22,41.81,42.19,41.72,42.19,42469,39.8153581676483,40.177229397108,39.729651823829,40.177229397108,44596.5821159629,0.0,1.0
2022-08-23,41.8,41.96,41.75,41.8479,57737,39.8058352405573,39.958202074014,39.7582206051021,39.8514500613234,60629.4676500352,0.0,1.0
2022-08-24,41.88,41.93,41.68,41.73,14153,39.8820186572856,39.9296332927409,39.6915601154648,39.73917475092,14862.0270476635,0.0,1.0
2022-08-25,42.45,42.45,41.94,41.96,21407,40.4248255014751,40.4248255014751,39.9391562198319,39.958202074014,22479.4328417532,0.0,1.0
2022-08-26,41.17,42.47,41.14,42.47,22002,39.2058908338216,40.4438713556571,39.1773220525485,40.4438713556571,23104.2407336037,0.0,1.0
2022-08-29,40.88,41.16,40.74,40.855,263050,38.9297259481814,39.1963679067306,38.7964049689068,38.9059186304538,276228.094035744,0.0,1.0
2022-08-30,40.34,40.879,40.19,40.879,22724,38.4154878852651,38.9287736554723,38.2726439788995,38.9287736554723,23862.4109822021,0.0,1.0
2022-08-31,39.97,40.5281,39.97,40.37,1017931,38.0631395828965,38.5946141438476,38.0631395828965,38.4440566665382,1068926.59186428,0.0,1.0
2022-09-01,40.08,40.15,39.56,39.74,155697,38.167891780898,38.2345522705353,37.6726995721638,37.8441122598026,163496.99888646,0.0,1.0
2022-09-02,39.74,40.59,39.5501,40.47,32104,37.8441122598026,38.6535610625412,37.6632718743437,38.5392859374487,33712.3236301978,0.0,1.0
2022-09-06,39.53,39.9299,39.35,39.87,24504,37.6441307908907,38.0249526452615,37.4727181032519,37.9679103119861,25731.5841712673,0.0,1.0
2022-09-07,40.09,40.16,39.47,39.47,146115,38.1774147079891,38.2440751976263,37.5869932283444,37.5869932283444,153434.966584424,0.0,1.0
2022-09-08,40.33,40.38,39.86,39.86,34353,38.4059649581741,38.4535795936293,37.9583873848951,37.9583873848951,36073.9924516628,0.0,1.0
2022-09-09,41.01,41.06,40.5902,40.65,27677,39.053524000365,39.1011386358202,38.653751521083,38.7106986250874,29063.5428953708,0.0,1.0
2022-09-12,41.35,41.46,41.19,41.22,41900,39.3773035214604,39.4820557194619,39.2249366880037,39.2535054692768,43999.0767538403,0.0,1.0
2022-09-13,39.6,40.5841,39.51,40.56,47233,37.710791280528,38.6479425355575,37.6250849367086,38.624992281268,49599.2456399555,0.0,1.0
2022-09-14,39.7697,39.91,39.51,39.81,20143,37.872395353263,38.0060020203503,37.6250849367086,37.9107727494399,21152.1098580574,0.0,1.0
2022-09-15,39.42,39.8525,39.28,39.7,40039,37.5393785928892,37.9512451895768,37.4060576136146,37.8060205514384,42044.8456836995,0.0,1.0
2022-09-16,39.08,39.1,38.6992,38.87,35947,37.4172680033862,37.436417065824,37.0526698545712,37.2162028477897,37544.3968777428,0.211772,1.0
2022-09-19,39.28,39.2842,38.66,38.66,24534,37.6087586277638,37.6127799308757,37.0151376921932,37.0151376921932,25624.2310345382,0.0,1.0
2022-09-20,38.95,39.06,38.71,39.01,17385,37.2927990975408,37.3981189409484,37.0630103482876,37.350246284854,18157.5469363106,0.0,1.0
2022-09-21,38.38,39.42,38.38,39.11,33100,36.7470508180645,37.7428020648281,36.7470508180645,37.4459915970428,34570.8831516758,0.0,1.0
2022-09-22,38.22,38.52,38.1403,38.29,25695,36.5938583185624,36.8810942551289,36.517549304748,36.6608800370946,26836.8230387405,0.0,1.0
2022-09-23,37.45,37.81,37.03,37.79,139246,35.8566194147086,36.2013025385883,35.4544891035156,36.1821534761506,145433.752125023,0.0,1.0
2022-09-26,37.12,37.51,37.055,37.295,22931,35.5406598844856,35.9140666020219,35.4784254315628,35.708214180816,23949.9976299419,0.0,1.0
2022-09-27,37.11,37.66,36.9,37.45,47947,35.5310853532667,36.0576845703051,35.3300201976702,35.8566194147086,50077.6475671721,0.0,1.0
2022-09-28,37.79,37.982,37.04,37.17,18551,36.1821534761506,36.3659844755531,35.4640636347345,35.58853254058,19375.3611283002,0.0,1.0
2022-09-29,37.08,37.51,36.7906,37.51,27386,35.50236175961,35.9140666020219,35.2252748261356,35.9140666020219,28602.9669483925,0.0,1.0
2022-09-30,36.61,37.325,36.61,37.01,22116,35.0523587923226,35.7369377744726,35.0523587923226,35.4353400410779,23098.7810206182,0.0,1.0
2022-10-03,37.6,37.78,36.95,36.95,93919,36.0002373829918,36.1725789449317,35.3778928537646,35.3778928537646,98092.5309583758,0.0,1.0
2022-10-04,38.63,38.63,38.16,38.16,20020,36.9864140985366,36.9864140985366,36.5364111312492,36.5364111312492,20909.6399001978,0.0,1.0
2022-10-05,38.7,38.885,38.12,38.25,19952,37.0534358170687,37.230564644618,36.4981130063736,36.6225819122191,20838.6181462911,0.0,1.0
2022-10-06,38.37,38.74,38.36,38.56,52933,36.7374762868457,37.0917339419442,36.7279017556268,36.9193923800044,55285.2132286299,0.0,1.0
2022-10-07,37.44,38.03,37.32,38.03,27738,35.8470448834897,36.4119422254037,35.7321505088632,36.4119422254037,28970.6089686158,0.0,1.0
2022-10-10,37.18,37.57,37.0,37.57,36356,35.5981070717988,35.9715137893352,35.425765509859,35.9715137893352,37971.5718387409,0.0,1.0
2022-10-11,37.1,37.55,36.97,37.04,22067,35.5215108220478,35.9523647268974,35.3970419162023,35.4640636347345,23047.603580303,0.0,1.0
2022-10-12,36.94,37.24,36.94,37.06,64072,35.3683183225457,35.6555542591121,35.3683183225457,35.4832126971723,66919.2031810927,0.0,1.0
2022-10-13,37.9,37.97,36.17,36.21,23735,36.2874733195583,36.3544950380904,34.6310794186919,34.6693775435674,24789.7254261336,0.0,1.0
2022-10-14,36.9746,38.21,36.9603,38.01,18893,35.401446200563,36.5842837873436,35.38775462092,36.3927931629659,19732.558772949,0.0,1.0
2022-10-17,37.75,37.8249,37.575,37.64,27504,36.1438553512751,36.2155685901045,35.9763010549446,36.0385355078674,28726.2105801719,0.0,1.0
2022-10-18,38.15,38.53,37.76,38.53,237247,36.5268366000303,36.8906687863478,36.1534298824939,36.8906687863478,247789.677192919,0.0,1.0
2022-10-19,37.97,38.23,37.76,38.13,62770,36.3544950380904,36.6034328497813,36.1534298824939,36.5076875375925,65559.3454812897,0.0,1.0
2022-10-20,37.87,38.425,37.775,37.97,24078,36.2587497259016,36.7901362085495,36.1677916793222,36.3544950380904,25147.9675083399,0.0,1.0
2022-10-21,38.75,38.8289,37.76,37.89,29630,37.1013084731631,37.1768515244801,36.1534298824939,36.2778987883394,30946.6848273158,0.0,1.0
2022-10-24,39.31,39.41,38.89,38.89,32785,37.6374822214205,37.7332275336093,37.2353519102275,37.2353519102275,34241.8853210782,0.0,1.0
2022-10-25,39.74,39.79,39.28,39.28,55225,38.0491870638323,38.0970597199267,37.6087586277638,37.6087586277638,57679.064110311,0.0,1.0
2022-10-26,39.5899,40.0384,39.4,39.4,65844,37.9054733502369,38.3348910754037,37.7236530023904,37.7236530023904,68769.9465328985,0.0,1.0
2022-10-27,39.43,39.84,39.4,39.67,18766,37.752376596047,38.1449323760211,37.7236530023904,37.9821653453002,19599.9152031525,0.0,1.0
2022-10-28,40.36,40.4,39.49,39.49,22098,38.6428079994029,38.6811061242785,37.8098237833603,37.8098237833603,23079.981144584,0.0,1.0
2022-10-31,40.11,40.3396,40.04,40.15,787581,38.4034447189309,38.6232759557164,38.3364230003988,38.4417428438064,822579.17593595,0.0,1.0
2022-11-01,40.06,40.5,39.87,40.5,24468,38.3555720628365,38.7768514364673,38.1736559696778,38.7768514364673,25555.2981557463,0.0,1.0
2022-11-02,39.14,40.2917,39.13,40.0,36306,37.4747151906995,38.577413951178,37.4651406594806,38.2981248755232,37919.3499608683,0.0,1.0
2022-11-03,38.76,39.06,38.58,38.78,24099,37.110883004382,37.3981189409484,36.9385414424422,37.1300320668198,25169.9006970463,0.0,1.0
2022-11-04,39.15,39.33,38.59,39.28,40277,37.4842897219184,37.6566312838582,36.948115973661,37.6087586277638,42066.8115015119,0.0,1.0
2022-11-07,39.59,39.65,39.142,39.24,29676,37.9055690955491,37.9630162828624,37.4766300969433,37.5704605028883,30994.7289549586,0.0,1.0
2022-11-08,39.9,40.1482,39.515,39.69,233939,38.2023795633344,38.440019428187,37.8337601114075,38.0013144077379,244334.677752866,0.0,1.0
2022-11-09,39.1,39.81,39.08,39.64,131693,37.436417065824,38.1162087823645,37.4172680033862,37.9534417516435,137545.115253584,0.0,1.0
2022-11-10,40.69,40.7,40.0341,40.32,78496,38.958767529626,38.9683420608449,38.3307740269796,38.6045098745274,81984.1705097867,0.0,1.0
2022-11-11,40.78,40.84,40.41,40.79,8332,39.0449383105959,39.1023854979092,38.6906806554973,39.0545128418148,8702.25372869373,0.0,1.0
2022-11-14,40.62,41.105,40.62,40.73,64512,38.8917458110938,39.3561105752096,38.8917458110938,38.9970656545015,67378.7557063719,0.0,1.0
2022-11-15,40.86,41.26,40.5675,41.26,29777,39.121534560347,39.5045158091022,38.8414795221947,39.5045158091022,31100.2171482613,0.0,1.0
2022-11-16,40.58,40.791,40.545,40.735,25936,38.8534476862183,39.0554702949367,38.8199368269522,39.001852920111,27088.5324900865,0.0,1.0
2022-11-17,40.72,40.72,40.19,40.19,25201,38.9874911232826,38.9874911232826,38.480040968682,38.480040968682,26320.870885359,0.0,1.0
2022-11-18,40.91,41.03,40.71,40.94,18378,39.1694072164414,39.284301591068,38.9779165920638,39.198130810098,19194.6734308609,0.0,1.0
2022-11-21,40.8,40.92,40.63,40.7,43470,39.0640873730337,39.1789817476603,38.9013203423127,38.9683420608449,45401.7006224575,0.0,1.0
2022-11-22,41.36,41.36,40.9,40.96,18912,39.600261121291,39.600261121291,39.1598326852225,39.2172798725358,19752.4030865406,0.0,1.0
2022-11-23,41.44,41.54,41.255,41.34,37976,39.6768573710421,39.7726026832309,39.4997285434928,39.5811120588533,39663.5606818138,0.0,1.0
2022-11-25,41.42,41.555,41.42,41.47,4912,39.6577083086043,39.7869644800592,39.6577083086043,39.7055809646987,5130.27728220638,0.0,1.0
2022-11-28,40.93,41.25,40.8119,41.2,13953,39.1885562788791,39.4949412778833,39.0754810651842,39.4470686217889,14573.0372391339,0.0,1.0
2022-11-29,40.88,41.04,40.725,40.9,69280,39.1406836227847,39.2938761222868,38.9922783888921,39.1598326852225,72358.6339803051,0.0,1.0
2022-11-30,41.93,41.93,40.6567,40.97,37066,40.1460094007672,40.1460094007672,38.9268843406671,39.2268544037547,38713.1225045321,0.0,1.0
2022-12-01,41.89,42.14,41.7101,42.04,17865,40.1077112758917,40.3470745563637,39.935465459264,40.2513292441749,18658.8769638878,0.0,1.0
2022-12-02,41.83,41.9023,41.49,41.51,27306,40.0502640885784,40.1194879492909,39.7247300271365,39.7438790895742,28519.4119437963,0.0,1.0
2022-12-05,41.21,41.71,41.08,41.63,31223,39.4566431530078,39.9353697139519,39.3321742471624,39.8587734642008,32610.4738563375,0.0,1.0
2022-12-06,40.65,41.23,40.46,41.23,174655,38.9204694047505,39.4757922154456,38.7385533115918,39.4757922154456,182416.241596856,0.0,1.0
2022-12-07,40.64,40.84,40.54,40.57,31651,38.9108948735316,39.1023854979092,38.8151495613428,38.8438731549994,33057.4931309272,0.0,1.0
2022-12-08,40.87,41.0282,40.71,40.81,66414,39.1311090915659,39.2825781754486,38.9779165920638,39.0736619042526,69365.2759406462,0.0,1.0
2022-12-09,40.5,40.94,40.4903,40.86,36589,38.7768514364673,39.198130810098,38.767564141185,39.121534560347,38214.9257896273,0.0,1.0
2022-12-12,41.0,41.03,40.51,40.51,44654,39.2555779974113,39.284301591068,38.7864259676861,38.7864259676861,46638.3146904812,0.0,1.0
2022-12-13,41.1523,42.14,41.0,42.14,63862,39.4013981078749,40.3470745563637,39.2555779974113,40.3470745563637,66699.8712940276,0.0,1.0
2022-12-14,41.05,41.56,40.88,41.24,33963,39.3034506535057,39.7917517456686,39.1406836227847,39.4853667466645,35472.2327637572,0.0,1.0
2022-12-15,40.14,40.5983,39.9791,40.53,60829,38.4321683125876,38.8709690783489,38.2781141052758,38.8055750301239,63532.0921822744,0.0,1.0
2022-12-16,39.4,39.63,39.197,39.33,61193,38.0054889033494,38.2273483563385,37.8096738209285,37.9379664611353,63438.3156109727,0.29436,1.0
2022-12-19,39.19,39.44,38.9952,39.43,29846,37.8029215767071,38.0440731560431,37.6150162660885,38.0344270928697,30941.1201889938,0.0,1.0
2022-12-20,39.17,39.36,39.0,39.0,60332,37.7836294503603,37.9669046506556,37.6196463764118,37.6196463764118,62545.723488654,0.0,1.0
2022-12-21,39.7,39.8075,39.385,39.5,38002,38.2948707985525,38.398565977667,37.9910198085892,38.1019495350837,39396.3830805515,0.0,1.0
2022-12-22,39.15,39.49,38.63,39.49,75526,37.7643373240134,38.0923034719103,37.2627420389946,38.0923034719103,78297.2272128238,0.0,1.0
2022-12-23,39.419,39.419,38.95,39.13,49899,38.0238164233789,38.0238164233789,37.5714160605446,37.7450451976665,51729.9120924277,0.0,1.0
2022-12-27,39.28,39.4414,39.205,39.38,28635,37.8897361452681,38.0454236048874,37.8173906714673,37.9861967770025,29685.6857405292,0.0,1.0
2022-12-28,38.812,39.43,38.805,39.27,33424,37.4383003887511,38.0344270928697,37.4315481445297,37.8800900820947,34650.4054545644,0.0,1.0
2022-12-29,39.3,39.4462,38.99,38.99,18586,37.909028271615,38.0500537152106,37.6100003132384,37.6100003132384,19267.9642107028,0.0,1.0
2022-12-30,39.2427,39.25,38.918,39.15,114019,37.8537563296312,37.8607979557478,37.5405486583896,37.7643373240134,118202.62624234,0.0,1.0
2023-01-03,38.945,39.4815,38.695,39.39,32950,37.5665930289579,38.0841043182129,37.3254414496219,37.9958428401759,34159.0132757268,0.0,1.0
2023-01-04,39.03,39.24,38.7932,39.02,48596,37.6485845659321,37.8511518925743,37.4201657899851,37.6389385027587,50379.1019468049,0.0,1.0
2023-01-05,38.77,38.94,38.68,38.92,55428,37.3977869234227,37.5617699973712,37.3109723548618,37.5424778710243,57461.7841531711,0.0,1.0
2023-01-06,39.61,39.74,38.93,39.12,25995,38.2080562299916,38.3334550512463,37.5521239341977,37.7353991344931,26948.8179090294,0.0,1.0
2023-01-09,39.43,40.02,39.39,39.795,645944,38.0344270928697,38.6035448201026,37.9958428401759,38.3865083987002,669645.210056937,0.0,1.0
2023-01-10,39.59,39.59,39.23,39.32,28357,38.1887641036447,38.1887641036447,37.8415058294009,37.9283203979618,29397.4852643334,0.0,1.0
2023-01-11,40.0161,40.0161,39.6557,39.8,51536,38.5997828554649,38.5997828554649,38.2521387386942,38.3913314302869,53426.9774864297,0.0,1.0
2023-01-12,40.17,40.3,39.78,40.09,607897,38.7482357677042,38.8736345889589,38.37203930394,38.6710672623166,630202.175820167,0.0,1.0
2023-01-13,40.23,40.27,39.77,39.77,18422,38.8061121467448,38.8446963994385,38.3623932407666,38.3623932407666,19097.9466635945,0.0,1.0
2023-01-17,40.16,40.42,40.1139,40.29,74648,38.7385897045307,38.9893873470401,38.6941213533012,38.8639885257854,77387.0113203781,0.0,1.0
2023-01-18,39.56,40.34,39.555,40.25,69595,38.1598259141244,38.9122188416526,38.1550028825377,38.8254042730917,72148.604823193,0.0,1.0
2023-01-19,39.36,39.57,39.25,39.47,45408,37.9669046506556,38.1694719772978,37.8607979557478,38.0730113455634,47074.1267017968,0.0,1.0
2023-01-20,39.94,39.94,39.38,39.55,63425,38.5263763147151,38.5263763147151,37.9861967770025,38.1501798509509,65752.2129594225,0.0,1.0
2023-01-23,40.32,40.53,40.01,40.11,43211,38.8929267153057,39.095494041948,38.5938987569291,38.6903593886635,44796.5135859616,0.0,1.0
2023-01-24,40.37,40.9793,39.595,40.26,44314,38.9411570311729,39.5288916603306,38.1935871352314,38.8350503362651,45939.9852595011,0.0,1.0
2023-01-25,40.45,40.47,39.945,40.11,30458,39.0183255365604,39.0376176629073,38.5311993463018,38.6903593886635,31575.5759135687,0.0,1.0
2023-01-26,40.87,40.87,40.44,40.79,18175,39.4234601898449,39.4234601898449,39.008679473387,39.3462916844574,18841.8836505716,0.0,1.0
2023-01-27,40.75,41.02,40.72,40.72,16803,39.3077074317636,39.5681511374465,39.2787692422433,39.2787692422433,17419.5417320801,0.0,1.0
2023-01-30,40.3309,40.75,40.32,40.48,20199,38.9034409241648,39.3077074317636,38.8929267153057,39.0472637260808,20940.1489880548,0.0,1.0
2023-01-31,40.89,40.89,40.34,40.34,754530,39.4427523161918,39.4427523161918,38.9122188416526,38.9122188416526,782215.486705134,0.0,1.0
2023-02-01,41.18,41.47,40.46,40.74,43084,39.7224881482215,40.0022239802512,39.0279715997339,39.2980613685902,44664.8536561886,0.0,1.0
2023-02-02,41.5,41.585,41.25,41.44,77877,40.0311621697715,40.1131537067458,39.7900105904356,39.9732857907309,80734.4909521633,0.0,1.0
2023-02-03,41.25,41.64,41.15,41.17,20057,39.7900105904356,40.1662070541997,39.6935499587012,39.712842085048,20792.9386728757,0.0,1.0
2023-02-06,41.07,41.17,40.91,41.07,109077,39.6163814533137,39.712842085048,39.4620444425386,39.6163814533137,113079.292597161,0.0,1.0
2023-02-07,41.5,41.56,40.8,41.01,49054,40.0311621697715,40.0890385488122,39.3559377476308,39.558505074273,50853.9070478757,0.0,1.0
2023-02-08,41.05,41.41,41.02,41.35,49181,39.5970893269668,39.9443476012106,39.5681511374465,39.8864712221699,50985.5669776486,0.0,1.0
2023-02-09,40.85,41.46,40.7481,41.34,41055,39.404168063498,39.9925779170778,39.3058746797607,39.8768251589965,42561.4048569034,0.0,1.0
2023-02-10,41.08,41.13,40.73,40.73,20027,39.6260275164871,39.6742578323543,39.2884153054167,39.2884153054167,20761.8379020632,0.0,1.0
2023-02-13,41.5,41.525,41.13,41.22,51762,40.0311621697715,40.0552773277051,39.6742578323543,39.7610724009152,53661.2699598839,0.0,1.0
2023-02-14,41.535,41.74,41.19,41.38,20594,40.0649233908786,40.2626676859341,39.7321342113949,39.9154094116903,21349.6424704194,0.0,1.0
2023-02-15,41.54,41.54,41.29,41.32,21304,40.0697464224653,40.0697464224653,39.8285948431293,39.8575330326496,22085.6940463152,0.0,1.0
2023-02-16,41.13,41.5183,41.12,41.2,75933,39.6742578323543,40.0488144653789,39.6646117691808,39.7417802745684,78719.1610035134,0.0,1.0
2023-02-17,40.99,41.045,40.7609,40.97,27931,39.5392129479261,39.5922662953801,39.3182216406227,39.5199208215793,28955.854318796,0.0,1.0
2023-02-21,40.33,40.77,40.32,40.71,48970,38.9025727784792,39.3269995581105,38.8929267153057,39.2691231790699,50766.8248896007,0.0,1.0
2023-02-22,40.21,40.52,40.138,40.33,40800,38.7868200203979,39.0858479787745,38.7173683655491,38.9025727784792,42297.0483049971,0.0,1.0
2023-02-23,40.42,40.58,40.0575,40.58,23145,38.9893873470401,39.1437243578151,38.639717557003,39.1437243578151,23994.2446818421,0.0,1.0
2023-02-24,40.02,40.11,39.85,40.01,43401,38.6035448201026,38.6903593886635,38.4395617461541,38.5938987569291,44993.4851344407,0.0,1.0
2023-02-27,40.16,40.43,40.0613,40.31,20725,38.7385897045307,38.9990334102136,38.6433830610089,38.8832806521323,21485.449169634,0.0,1.0
2023-02-28,39.97,40.2,39.97,40.1,25793,38.5553145042354,38.7771739572245,38.5553145042354,38.6807133254901,26739.4060522253,0.0,1.0
2023-03-01,39.87,39.99,39.795,39.95,25603,38.458853872501,38.5746066305823,38.3865083987002,38.5360223778885,26542.4345037461,0.0,1.0
2023-03-02,40.1,40.17,39.64,39.64,20659,38.6807133254901,38.7482357677042,38.2369944195119,38.2369944195119,21417.0274738465,0.0,1.0
2023-03-03,40.61,40.67,40.23,40.23,26316,39.1726625473355,39.2305389263761,38.8061121467448,38.8061121467448,27281.5961567231,0.0,1.0
2023-03-06,40.75,40.93,40.68,40.75,11542,39.3077074317636,39.4813365688855,39.2401849895495,39.3077074317636,11965.5032239284,0.0,1.0
2023-03-07,40.1929,40.76,40.17,40.76,233278,38.7703252523713,39.317353494937,38.7482357677042,39.317353494937,241837.520453263,0.0,1.0
2023-03-08,40.22,40.3,39.99,40.19,38036,38.7964660835713,38.8736345889589,38.5746066305823,38.767527894051,39431.6306208057,0.0,1.0
2023-03-09,39.67,40.47,39.6,40.28,30759,38.2659326090322,39.0376176629073,38.1984101668181,38.854342462612,31887.6203140541,0.0,1.0
2023-03-10,39.16,39.7997,39.07,39.58,184325,37.7739833871868,38.3910420483917,37.6871688186259,38.1791180404713,191088.319333789,0.0,1.0
2023-03-13,39.15,39.5924,38.79,38.79,18735,37.7643373240134,38.1910791588063,37.4170790497696,37.4170790497696,19422.4313724049,0.0,1.0
2023-03-14,39.6563,39.83,39.33,39.49,29086,38.2527175024846,38.4202696198072,37.9379664611353,38.0923034719103,30153.2339950771,0.0,1.0
2023-03-15,39.36,39.38,38.9,39.1,47458,37.9669046506556,37.9861967770025,37.5231857446774,37.7161070081462,49199.3460406508,0.0,1.0
2023-03-16,40.009,40.009,39.0796,39.11,62175,38.5929341506118,38.5929341506118,37.6964290392724,37.7257530713196,64456.3475089018,0.0,1.0
2023-03-17,39.499,39.87,39.343,39.79,12940,38.2377400601952,38.5968934960374,38.0867213648006,38.5194480112197,13366.8218674896,0.141773,1.0
2023-03-20,39.949,39.96,39.58,39.59,40057,38.6733709122949,38.6840196664574,38.3161536135731,38.3258342991754,41378.2676619808,0.0,1.0
2023-03-21,40.29,40.359,40.04,40.29,34660,39.0034822913305,39.0702790219858,38.7614651512751,39.0034822913305,35803.2492988555,0.0,1.0
2023-03-22,39.81,40.63,39.81,40.25,93430,38.5388093824241,39.3326256018059,38.5388093824241,38.9647595489217,96511.7594342777,0.0,1.0
2023-03-23,39.9048,40.405,39.5664,39.94,94935,38.6305822819331,39.114810175756,38.3029878811541,38.6646582952529,98066.4013902725,0.0,1.0
2023-03-24,40.03,40.03,39.53,39.69,176771,38.7517844656729,38.7517844656729,38.2677501855621,38.4226411551975,182601.736347605,0.0,1.0
2023-03-27,40.1215,40.3446,40.08,40.29,54793,38.8403627389332,39.0563388347186,38.800187893684,39.0034822913305,56600.3300297803,0.0,1.0
2023-03-28,40.089,40.1,39.91,40.1,24254,38.808900510726,38.8195492648884,38.6356162384463,38.8195492648884,25054.0106316918,0.0,1.0
2023-03-29,40.53,40.565,40.37,40.39,31520,39.2358187457837,39.2697011453915,39.0809277761483,39.1002891473527,32559.6773773781,0.0,1.0
2023-03-30,40.83,40.85,40.61,40.85,25774,39.5262393138502,39.5456006850547,39.3132642306014,39.5456006850547,26624.1473580121,0.0,1.0
2023-03-31,41.38,41.38,40.8801,40.92,396940,40.0586770219721,40.0586770219721,39.5747395487173,39.6133654842702,410032.94220103,0.0,1.0
2023-04-03,41.65,41.67,41.39,41.39,22739,40.320055533232,40.3394169044364,40.0683577075743,40.0683577075743,23489.0388288134,0.0,1.0
2023-04-04,41.3122,41.67,41.211,41.67,19342,39.9930419735891,40.3394169044364,39.8950734352947,40.3394169044364,19979.9898424253,0.0,1.0
2023-04-05,41.331,41.37,41.1499,41.25,21296,40.0112416625213,40.0489963363699,39.8359244462651,39.9328281091433,21998.4419234975,0.0,1.0
2023-04-06,41.42,41.475,41.19,41.3,25836,40.097399764381,40.1506435351932,39.87474399553,39.9812315371544,26688.192408691,0.0,1.0
2023-04-10,41.4628,41.4628,41.23,41.24,37932,40.1388330987585,40.1388330987585,39.9134667379389,39.9231474235411,39183.1751991975,0.0,1.0
2023-04-11,41.4788,41.66,41.4788,41.56,16798,40.154322195722,40.3297362188342,40.154322195722,40.232929362812,17352.0767952156,0.0,1.0
2023-04-12,41.321,41.7,41.2989,41.65,17551,40.001560976919,40.3684589612431,39.9801666617382,40.320055533232,18129.9142655572,0.0,1.0
2023-04-13,41.8093,41.89,41.4,41.48,19937,40.4742688548753,40.5523919876852,40.0780383931766,40.1554838779943,20594.6157320046,0.0,1.0
2023-04-14,41.7303,41.96,41.52,41.75,16858,40.3977914386178,40.6201567869007,40.1942066204032,40.4168623892541,17414.0558765177,0.0,1.0
2023-04-17,41.76,41.76,41.54,41.74,18347,40.4265430748564,40.4265430748564,40.2135679916076,40.4071817036519,18952.1700774986,0.0,1.0
2023-04-18,41.8215,41.96,41.72,41.96,29386,40.48607929131,40.6201567869007,40.3878203324475,40.6201567869007,30355.2880523995,0.0,1.0
2023-04-19,41.6267,41.71,41.5447,41.61,19104,40.2974995357788,40.3781396468453,40.2181179138406,40.2813327908231,19734.1394865936,0.0,1.0
2023-04-20,41.4,41.6394,41.31,41.31,18802,40.0780383931766,40.3097940064936,39.9909122227566,39.9909122227566,19422.1781107063,0.0,1.0
2023-04-21,41.4581,41.53,41.299,41.53,13361,40.1342831765254,40.2038873060054,39.9802634685942,40.2038873060054,13801.7084212928,0.0,1.0
2023-04-24,41.49,41.5457,41.365,41.425,31703,40.1651645635965,40.2190859824008,40.0441559935688,40.1022401071821,32748.7135753495,0.0,1.0
2023-04-25,41.01,41.46,41.005,41.385,45623,39.7004916546901,40.1361225067899,39.695651311889,40.0635173647732,47127.8604374403,0.0,1.0
2023-04-26,40.8219,41.1,40.73,41.1,36266,39.5183979585124,39.7876178251101,39.429432457828,39.7876178251101,37462.2227083754,0.0,1.0
2023-04-27,41.45,41.48,40.97,40.97,21287,40.1264418211876,40.1554838779943,39.6617689122812,39.6617689122812,21989.1450613023,0.0,1.0
2023-04-28,41.744,41.75,41.39,41.39,134692,40.4110539778928,40.4168623892541,40.0683577075743,40.0683577075743,139134.773645743,0.0,1.0
2023-05-01,41.8767,41.9999,41.7289,41.73,54562,40.5395166758342,40.6587827224535,40.3964361426335,40.3975010180497,56361.7105667672,0.0,1.0
2023-05-02,41.37,41.8,41.11,41.8,33905,40.0489963363699,40.4652658172652,39.7972985107123,40.4652658172652,35023.3458591372,0.0,1.0
2023-05-03,41.1054,41.559,41.1054,41.46,24517,39.7928453953353,40.2319612942518,39.7928453953353,40.1361225067899,25325.6856047328,0.0,1.0
2023-05-04,40.7878,40.93,40.7,40.92,16390,39.4853868206089,39.6230461698724,39.4003904010214,39.6133654842702,16930.6190423612,0.0,1.0
2023-05-05,41.51,41.62,41.11,41.11,25655,40.1845259348009,40.2910134764253,39.7972985107123,39.7972985107123,26501.2221800963,0.0,1.0
2023-05-08,41.5843,41.595,41.4671,41.59,14162,40.2564534288254,40.2668117624198,40.1429957935674,40.2619714196187,14629.129156676,0.0,1.0
2023-05-09,41.4147,41.52,41.38,41.41,18515,40.0922690010118,40.1942066204032,40.0586770219721,40.0877190787788,19125.7115051445,0.0,1.0
2023-05-10,41.57,41.68,41.24,41.665,18621,40.2426100484142,40.3490975900386,39.9231474235411,40.3345765616353,19235.2078821116,0.0,1.0
2023-05-11,41.51,41.57,41.3007,41.57,29143,40.1845259348009,40.2426100484142,39.9819091851465,40.2426100484142,30104.2727731259,0.0,1.0
2023-05-12,41.5021,41.6622,41.26,41.64,22877,40.1768781931752,40.3318659696667,39.9425087947455,40.3103748476298,23631.5907158083,0.0,1.0
2023-05-15,41.57,41.6,41.4039,41.54,21137,40.2426100484142,40.2716521052209,40.0818138605614,40.2135679916076,21834.197358047,0.0,1.0
2023-05-16,41.3741,41.55,41.3741,41.48,18165,40.0529654174668,40.2232486772098,40.0529654174668,40.1554838779943,18764.1668642155,0.0,1.0
2023-05-17,41.76,41.85,41.3901,41.54,161791,40.4265430748564,40.5136692452763,40.0684545144304,40.2135679916076,167127.625715843,0.0,1.0
2023-05-18,42.18,42.21,41.72,41.72,111422,40.8331318701495,40.8621739269561,40.3878203324475,40.3878203324475,115097.219947405,0.0,1.0
2023-05-19,42.16,42.3398,42.07,42.21,19726,40.813770498945,40.9878292260729,40.7266443285251,40.8621739269561,20376.6559627589,0.0,1.0
2023-05-22,42.085,42.31,42.06,42.12,456442,40.7411653569284,40.9589807829783,40.7169636429229,40.7750477565361,471497.597128337,0.0,1.0
2023-05-23,41.65,41.99,41.63,41.955,17556,40.320055533232,40.6491988437073,40.3006941620275,40.6153164440996,18135.079188999,0.0,1.0
2023-05-24,41.36,41.51,41.335,41.4602,53302,40.0393156507677,40.1845259348009,40.0151139367622,40.1363161205019,55060.1498594227,0.0,1.0
2023-05-25,41.74,41.87,41.4814,41.73,18763,40.4071817036519,40.5330306164807,40.1568391739786,40.3975010180497,19381.8917078599,0.0,1.0
2023-05-26,42.27,42.37,41.83,41.83,36409,40.9202580405694,41.0170648965916,40.4943078740719,40.4943078740719,37609.9395188121,0.0,1.0
2023-05-30,42.32,42.5,42.19,42.46,39425,40.9686614685805,41.1429138094204,40.8428125557517,41.1041910670115,40725.4213389318,0.0,1.0
2023-05-31,42.04,42.1885,41.95,42.09,90280,40.6976022717184,40.8413604529113,40.6104761012985,40.7460056997295,93257.8576659166,0.0,1.0
2023-06-01,42.4,42.52,41.95,42.07,41361,41.0461069533982,41.1622751806248,40.6104761012985,40.7266443285251,42725.2796956134,0.0,1.0
2023-06-02,42.93,43.01,42.58,42.62,131438,41.5591832903157,41.6366287751334,41.2203592942381,41.259082036647,135773.441469791,0.0,1.0
2023-06-05,42.9,43.1578,42.85,42.98,31258,41.530141233509,41.7797093083342,41.481737805498,41.6075867183268,32289.0353890255,0.0,1.0
2023-06-06,42.92,42.95,42.75,42.83,149852,41.5495026047135,41.5785446615201,41.3849309494758,41.4623764342935,154794.82152141,0.0,1.0
2023-06-07,42.86,43.0886,42.807,42.99,245298,41.4914184911002,41.7127189639669,41.4401108574084,41.617267403929,253389.078087439,0.0,1.0
2023-06-08,43.14,43.17,42.85,42.88,64929,41.7624776879622,41.7915197447689,41.481737805498,41.5107798623046,67070.6628310844,0.0,1.0
2023-06-09,43.19,43.4283,43.142,43.21,68829,41.8108811159733,42.0415718538741,41.7644138250827,41.8302424871778,71099.3031157219,0.0,1.0
2023-06-12,43.66,43.68,43.26,43.37,74691,42.2658733392775,42.2852347104819,41.8786459151888,41.9851334568132,77154.6593589386,0.0,1.0
2023-06-13,43.99,44.01,43.8343,43.9,39262,42.5853359641507,42.6046973353551,42.4346076893241,42.4982097937307,40557.0448347277,0.0,1.0
2023-06-14,43.87,44.01,43.6408,43.95,37677,42.469167736924,42.6046973353551,42.2472864229212,42.5466132217418,38919.7641036635,0.0,1.0
2023-06-15,44.43,44.527,43.84,43.84,24351,43.0112861306482,43.1051887809897,42.4401256801174,42.4401256801174,25154.2101464636,0.0,1.0
2023-06-16,44.29,44.67,44.26,44.67,23963,42.8757565322171,43.2436225851014,42.8467144754105,43.2436225851014,24753.4120873766,0.0,1.0
2023-06-20,44.03,44.1925,43.9688,44.13,26915,42.6240587065595,42.7813698475955,42.564812910674,42.7208655625817,27802.7828874407,0.0,1.0
2023-06-21,43.87,44.07,43.84,43.93,27746,42.469167736924,42.6627814489684,42.4401256801174,42.5272518505373,28661.193163475,0.0,1.0
2023-06-22,44.06,44.0888,43.76,43.76,28590,42.6531007633662,42.6809811379005,42.3626801952997,42.3626801952997,29533.0322404581,0.0,1.0
2023-06-23,43.51,43.73,43.51,43.6,44965,42.3084761004757,42.5224008244956,42.3084761004757,42.395990760302,46241.9668662564,0.194008,1.0
2023-06-26,43.41,43.71,43.4,43.69,91217,42.2112375895576,42.502953122312,42.2015137384658,42.4835054201284,93807.4834124166,0.0,1.0
2023-06-27,43.99,44.0409,43.5387,43.55,70119,42.7752209528827,42.8247153549401,42.3363835531092,42.347371504843,72110.3185743364,0.0,1.0
2023-06-28,43.9,44.1174,43.8,43.86,34459,42.6877062930564,42.8991028157924,42.5904677821383,42.6488108886892,35437.6056097927,0.0,1.0
2023-06-29,44.1426,44.15,43.94,43.95,53020,42.9236069205438,42.9308025703517,42.7266016974237,42.7363255485155,54525.7218558638,0.0,1.0
2023-06-30,44.77,44.81,44.44,44.44,162783,43.5336813380441,43.5725767424113,43.2127942520143,43.2127942520143,167405.895527406,0.0,1.0
2023-07-03,44.68,44.695,44.58,44.64,30545,43.4461666782178,43.4607524548555,43.3489281672997,43.4072712738505,31412.4514162082,0.0,1.0
2023-07-05,44.53,44.665,44.48,44.54,44550,43.3003089118406,43.4315809015801,43.2516896563815,43.3100327629324,45815.1812274374,0.0,1.0
2023-07-06,44.17,44.22,43.9413,44.15,12376,42.9502502725354,42.9988695279944,42.7278657980656,42.9308025703517,12727.4676289734,0.0,1.0
2023-07-07,43.99,44.428,43.99,44.07,18447,42.7752209528827,43.2011256307041,42.7752209528827,42.8530117616172,18970.8787452871,0.0,1.0
2023-07-10,44.22,44.2443,43.99,44.02,22515,42.9988695279944,43.0224984861475,42.7752209528827,42.8043925061582,23154.4064048429,0.0,1.0
2023-07-11,44.43,44.44,44.1886,44.31,23455,43.2030704009225,43.2127942520143,42.9683366355661,43.0863841878207,24121.1015867462,0.0,1.0
2023-07-12,44.74,44.91,44.6708,44.78,44246,43.5045097847687,43.6698152533295,43.4372207352133,43.5434051891359,45502.5478920133,0.0,1.0
2023-07-13,45.13,45.165,44.95,44.99,22868,43.8837399773493,43.9177734561707,43.7087106576967,43.747606062064,23517.4312976215,0.0,1.0
2023-07-14,45.1022,45.28,45.09,45.14,48582,43.8567076713141,44.0295977437265,43.8448445729821,43.8934638284412,49961.6865183247,0.0,1.0
2023-07-17,45.35,45.435,45.07,45.07,21434,44.0976647013692,44.1803174356496,43.8253968707985,43.8253968707985,22042.7069456542,0.0,1.0
2023-07-18,45.63,45.7209,45.32,45.35,63399,44.36993253194,44.4583223383645,44.0684931480938,44.0976647013692,65199.4764228575,0.0,1.0
2023-07-19,45.67,45.76,45.52,45.74,27081,44.4088279363072,44.4963425961335,44.26297016993,44.4768948939499,27850.0768309817,0.0,1.0
2023-07-20,45.25,45.58,45.1701,45.54,22277,44.0004261904511,44.3213132764809,43.9227326202275,44.2824178721136,22909.6474119781,0.0,1.0
2023-07-21,45.24,45.46,45.24,45.46,20419,43.9907023393593,44.2046270633791,43.9907023393593,44.2046270633791,20998.8818290246,0.0,1.0
2023-07-24,45.37,45.4182,45.2772,45.32,15044,44.1171124035528,44.1639813658154,44.0268750654208,44.0684931480938,15471.2365069712,0.0,1.0
2023-07-25,45.53,45.67,45.33,45.33,34645,44.2726940210218,44.4088279363072,44.0782169991856,44.0782169991856,35628.887847914,0.0,1.0
2023-07-26,45.36,45.52,45.26,45.44,19121,44.107388552461,44.26297016993,44.0101500415429,44.1851793611955,19664.0197586943,0.0,1.0
2023-07-27,45.23,45.85,45.1438,45.76,19021,43.9809784882675,44.5838572559598,43.897158891856,44.4963425961335,19561.1798457258,0.0,1.0
2023-07-28,45.66,45.695,45.48,45.48,15763,44.3991040852154,44.4331375640367,44.2240747655628,44.2240747655628,16210.6554812143,0.0,1.0
2023-07-31,45.6754,45.7683,45.5908,45.66,856346,44.4140788158968,44.5044133925397,44.3318150356601,44.3991040852154,880665.481108667,0.0,1.0
2023-08-01,45.66,45.719,45.57,45.64,25011,44.3991040852154,44.4564748066571,44.3115894253891,44.3796563830318,25721.2906325351,0.0,1.0
2023-08-02,45.04,45.3475,44.93,45.33,45060,43.796225317523,44.0952337385963,43.6892629555131,44.0782169991856,46339.6647835765,0.0,1.0
2023-08-03,44.88,45.014,44.69,44.77,21552,43.640643700054,43.7709433046843,43.4558905293096,43.5336813380441,22164.0580429569,0.0,1.0
2023-08-04,44.6,45.19,44.53,44.98,25039,43.3683758694833,43.9420830839002,43.3003089118406,43.7378822109722,25750.0858081662,0.0,1.0
2023-08-07,44.99,45.02,44.75,44.75,24786,43.747606062064,43.7767776153394,43.5142336358605,43.5142336358605,25489.9008283561,0.0,1.0
2023-08-08,44.93,44.93,44.65,44.85,31152,43.6892629555131,43.6892629555131,43.4169951249423,43.6114721467786,32036.6896879266,0.0,1.0
2023-08-09,44.6221,44.93,44.5796,44.93,21368,43.3898655803962,43.6892629555131,43.348539213256,43.6892629555131,21974.832603095,0.0,1.0
2023-08-10,44.63,45.17,44.5505,44.89,23644,43.3975474227587,43.9226353817166,43.3202428065788,43.6503675511458,24315.4690222566,0.0,1.0
2023-08-11,44.52,44.62,44.3964,44.45,31103,43.2905850607488,43.3878235716669,43.170398261254,43.2225181031061,31986.2981305721,0.0,1.0
2023-08-14,44.91,44.91,44.51,44.51,30664,43.6698152533295,43.6698152533295,43.280861209657,43.280861209657,31534.8309126406,0.0,1.0
2023-08-15,44.45,44.74,44.4425,44.74,24850,43.2225181031061,43.5045097847687,43.2152252147872,43.5045097847687,25555.7183726559,0.0,1.0
2023-08-16,44.17,44.6005,44.1505,44.4,38100,42.9502502725354,43.3688620620379,42.9312887629063,43.173898847647,39182.0068409734,0.0,1.0
2023-08-17,43.81,44.33,43.724,44.29,36646,42.6001916332301,43.1058318900043,42.5165665138405,43.0669364856371,37686.7145064124,0.0,1.0
2023-08-18,43.85,43.98,43.46,43.46,61371,42.6390870375974,42.7654971017909,42.2598568450167,42.2598568450167,63113.8829878576,0.0,1.0
2023-08-21,44.21,44.3131,43.825,43.95,35652,42.9891456769026,43.0893985816592,42.6147774098678,42.7363255485155,36664.4857715061,0.0,1.0
2023-08-22,44.14,44.45,44.11,44.43,22038,42.9210787192599,43.2225181031061,42.8919071659845,43.2030704009225,22663.8600199835,0.0,1.0
2023-08-23,44.6,44.7011,44.19,44.19,26714,43.3683758694833,43.4666840040215,42.969697974719,42.969697974719,27472.6543503875,0.0,1.0
2023-08-24,43.94,44.84,43.94,44.84,81324,42.7266016974237,43.6017482956868,42.7266016974237,43.6017482956868,83633.5308224493,0.0,1.0
2023-08-25,44.25,44.4,43.85,44.15,63637,43.0280410812698,43.173898847647,42.6390870375974,42.9308025703517,65444.2354157225,0.0,1.0
2023-08-28,44.56,44.58,44.35,44.42,72054,43.329480465116,43.3489281672997,43.125279592188,43.1933465498307,74100.2708902756,0.0,1.0
2023-08-29,45.25,45.25,44.525,44.525,57965,44.0004261904511,44.0004261904511,43.2954469862947,43.2954469862947,59611.1555521528,0.0,1.0
2023-08-30,45.42,45.4639,45.211,45.26,25320,44.1657316590119,44.208419365305,43.962503171193,44.0101500415429,26039.0659636075,0.0,1.0
2023-08-31,45.42,45.6,45.3812,45.445,126072,44.1657316590119,44.3407609786645,44.1280031167757,44.1900412867414,129652.335077564,0.0,1.0
2023-09-01,45.54,45.65,45.37,45.61,30034,44.2824178721136,44.3893802341236,44.1171124035528,44.3504848297563,30886.9394609395,0.0,1.0
2023-09-05,45.3361,45.4899,45.2942,45.45,28298,44.0841485483516,44.2337013781437,44.0434056122769,44.1949032122873,29101.6385718075,0.0,1.0
2023-09-06,44.9706,45.26,44.7946,45.26,136853,43.7287417909458,44.0101500415429,43.55760201173,44.0101500415429,140739.506094691,0.0,1.0
2023-09-07,44.8,44.85,44.605,44.62,26189,43.5628528913195,43.6114721467786,43.3732377950292,43.3878235716669,26932.7448073032,0.0,1.0
2023-09-08,44.91,45.0413,44.777,44.82,31360,43.6698152533295,43.797489418165,43.5404880338084,43.5823005935032,32250.5967069009,0.0,1.0
2023-09-11,45.13,45.1895,44.95,45.13,31562,43.8837399773493,43.9415968913456,43.7087106576967,43.8837399773493,32458.3333310972,0.0,1.0
2023-09-12,44.7891,45.045,44.74,44.94,31459,43.5522538936295,43.8010872430689,43.5045097847687,43.6989868066049,32352.4082207397,0.0,1.0
2023-09-13,44.8187,44.93,44.7024,44.77,49241,43.5810364928612,43.6892629555131,43.4679481046634,43.5336813380441,50639.4015447867,0.0,1.0
2023-09-14,45.16,45.2277,44.95,45.05,25260,43.9129115306248,43.9787420025163,43.7087106576967,43.8059491686148,25977.3620158264,0.0,1.0
2023-09-15,44.32,44.82,44.31,44.82,66058,43.2470951367407,43.7349910656299,43.2373372181629,43.7349910656299,67696.8141037702,0.155275,1.0
2023-09-18,44.5,44.59,44.31,44.31,61240,43.4227376711408,43.5105589383408,43.2373372181629,43.2373372181629,62759.2857142949,0.0,1.0
2023-09-19,44.39,44.45,44.19,44.34,41207,43.3154005667852,43.3739480782519,43.1202421952295,43.2666109738962,42229.2927241827,0.0,1.0
2023-09-20,44.0,44.5596,44.0,44.55,26788,42.9348417422516,43.4808948658644,42.9348417422516,43.4715272640297,27452.5758607859,0.0,1.0
2023-09-21,43.34,43.73,43.31,43.65,29136,42.2908191161178,42.6713779406514,42.2615453603844,42.5933145920291,29858.826723901,0.0,1.0
2023-09-22,43.31,43.6195,43.29,43.45,52262,42.2615453603844,42.5635529403669,42.2420295232289,42.3981562204734,53558.5530698968,0.0,1.0
2023-09-25,43.46,43.48,43.17,43.17,18413,42.4079141390512,42.4274299762068,42.1249345002955,42.1249345002955,18869.8028716086,0.0,1.0
2023-09-26,42.87,43.23,42.78,43.23,18270,41.8321969429619,42.1834820117622,41.7443756757619,42.1834820117622,18723.2552253457,0.0,1.0
2023-09-27,42.88,43.0399,42.59,42.98,25899,41.8419548615397,41.9979839795985,41.558975222784,41.9395340473175,26541.5209130393,0.0,1.0
2023-09-28,43.25,43.39,42.8,42.845,34892,42.2029978489177,42.3396087090067,41.7638915129174,41.8078021465175,35757.6256881642,0.0,1.0
2023-09-29,43.07,43.55,42.94,43.55,130267,42.0273553145176,42.4957354062513,41.9005023730064,42.4957354062513,133498.756893273,0.0,1.0
2023-10-02,43.11,43.2523,42.85,42.97,65626,42.0663869888287,42.2052421701906,41.8126811058063,41.9297761287398,67254.0967388361,0.0,1.0
2023-10-03,42.52,43.02,42.37,42.88,57106,41.4906697927395,41.9785657216287,41.3443010140727,41.8419548615397,58522.7264859654,0.0,1.0
2023-10-04,42.91,42.922,42.44,42.52,40073,41.8712286172731,41.8829381195664,41.4126064441172,41.4906697927395,41067.1596412302,0.0,1.0
2023-10-05,42.89,42.94,42.6113,42.82,42366,41.8517127801175,41.9005023730064,41.5797595893546,41.783407350073,43417.0460250133,0.0,1.0
2023-10-06,43.37,43.53,42.59,42.72,27650,42.3200928718511,42.4762195690957,41.558975222784,41.6858281642951,28335.9609732243,0.0,1.0
2023-10-09,43.7,43.7086,43.175,43.27,16604,42.642104184918,42.6504959948949,42.1298134595843,42.2225136860733,17015.9239059463,0.0,1.0
2023-10-10,43.89,44.16,43.695,43.77,48104,42.8275046378959,43.0909684394961,42.6372252256291,42.7104096149625,49297.3984324044,0.0,1.0
2023-10-11,44.06,44.06,43.776,43.97,87446,42.9933892537183,42.9933892537183,42.7162643661092,42.9055679865182,89615.4229028776,0.0,1.0
2023-10-12,43.85,44.175,43.63,44.1,99687,42.7884729635848,43.1056053173628,42.5737987548735,43.0324209280294,102160.106384731,0.0,1.0
2023-10-13,43.52,44.0441,43.4116,43.98,35630,42.4664616505179,42.9778741631796,42.3606858131347,42.915325905096,36513.934519927,0.0,1.0
2023-10-16,43.96,44.04,43.72,43.72,23081,42.8958100679404,42.9738734165627,42.6616200220736,42.6616200220736,23653.6099538152,0.0,1.0
2023-10-17,43.99,44.1362,43.5936,43.64,37213,42.9250838236738,43.067744593281,42.5382799312504,42.5835566734513,38136.2067159708,0.0,1.0
2023-10-18,43.44,43.9,43.35,43.79,38141,42.3883983018956,42.8372625564737,42.3005770346956,42.7299254521181,39087.2292036075,0.0,1.0
2023-10-19,43.05,43.62,42.94,43.48,31403,42.007839477362,42.5640408362957,41.9005023730064,42.4274299762068,32182.0680810909,0.0,1.0
2023-10-20,42.54,43.0187,42.53,42.98,46503,41.510185629895,41.9772971922136,41.5004277113172,41.9395340473175,47656.6796794882,0.0,1.0
2023-10-23,42.52,42.7771,42.32,42.36,31964,41.4906697927395,41.7415458793743,41.2955114211838,41.3345430954949,32756.9857702763,0.0,1.0
2023-10-24,42.83,42.93,42.575,42.65,2818830,41.7931652686508,41.8907444544286,41.5443383449173,41.6175227342507,2888761.55045764,0.0,1.0
2023-10-25,42.22,42.68,42.17,42.65,59635,41.1979322354059,41.646796489984,41.149142642517,41.6175227342507,61114.4677265183,0.0,1.0
2023-10-26,41.68,42.17,41.59,42.17,31799,40.6710046322056,41.149142642517,40.5831833650055,41.149142642517,32587.8923322806,0.0,1.0
2023-10-27,41.57,41.88,41.42,41.87,45691,40.5636675278499,40.8661630037613,40.4172987491832,40.8564050851835,46824.5350028062,0.0,1.0
2023-10-30,41.97,42.08,41.74,41.815,48026,40.9539842709613,41.0613213753169,40.7295521436723,40.8027365330057,49217.4633526246,0.0,1.0
2023-10-31,42.24,42.26,41.83,42.01,612133,41.2174480725615,41.2369639097171,40.8173734108723,40.9930159452725,627319.23321601,0.0,1.0
2023-11-01,42.76,42.84,42.33,42.33,58574,41.7248598386063,41.8029231872286,41.3052693397616,41.3052693397616,60027.1456797699,0.0,1.0
2023-11-02,43.53,43.53,43.14,43.14,46810,42.4762195690957,42.4762195690957,42.0956607445621,42.0956607445621,47971.2959550317,0.0,1.0
2023-11-03,43.94,44.05,43.76,43.76,27371,42.8762942307849,42.9836313351405,42.7006516963847,42.7006516963847,28050.0393417042,0.0,1.0
2023-11-06,44.08,44.08,43.888,44.03,27659,43.0129050908738,43.0129050908738,42.8255530541804,42.9641154979849,28345.1842516604,0.0,1.0
2023-11-07,44.2,44.31,43.95,44.06,28770,43.1300001138072,43.2373372181629,42.8860521493626,42.9933892537183,29483.746734165,0.0,1.0
2023-11-08,44.31,44.37,44.1272,44.3,50751,43.2373372181629,43.2958847296296,43.058962466561,43.2275792995851,52010.0671013419,0.0,1.0
2023-11-09,43.94,44.3696,43.88,44.32,27429,42.8762942307849,43.2954944128865,42.8177467193182,43.2470951367407,28109.4782471815,0.0,1.0
2023-11-10,44.68,44.69,44.0267,44.16,36252,43.5983802055409,43.6081381241187,42.9608953848542,43.0909684394961,37151.3655407351,0.0,1.0
2023-11-13,44.6,44.7194,44.43,44.5,23282,43.5203168569186,43.6368264047374,43.3544322410963,43.4227376711408,23859.5965055554,0.0,1.0
2023-11-14,45.36,45.506,45.2,45.2,33630,44.2619186688302,44.4043842800659,44.1057919715857,44.1057919715857,34464.3170896757,0.0,1.0
2023-11-15,45.34,45.5766,45.3,45.51,44571,44.2424028316747,44.4732751852251,44.2033711573635,44.408287447497,45676.7492418654,0.0,1.0
2023-11-16,45.4,45.475,45.2,45.29,38642,44.3009503431414,44.3741347324748,44.1057919715857,44.1936132387858,39600.6583698854,0.0,1.0
2023-11-17,45.47,45.545,45.35,45.43,22846,44.3692557731859,44.4424401625193,44.2521607502525,44.3302240988747,23412.7799057606,0.0,1.0
2023-11-20,45.86,45.95,45.46,45.46,37702,44.7498145977195,44.8376358649195,44.3594978546081,44.3594978546081,38637.3381776673,0.0,1.0
2023-11-21,45.68,45.7699,45.62,45.72,24287,44.5741720633193,44.6618957513336,44.5156245518526,44.6132037376305,24889.5292642567,0.0,1.0
2023-11-22,45.94,46.0601,45.85,45.87,40011,44.8278779463417,44.9450705484609,44.7400566791417,44.7595725162972,41003.6215008925,0.0,1.0
2023-11-24,45.94,45.95,45.8466,45.94,24134,44.8278779463417,44.8376358649195,44.7367389868252,44.8278779463417,24732.7335308425,0.0,1.0
2023-11-27,45.84,45.95,45.8094,45.81,18650,44.7302987605639,44.8376358649195,44.7004395297159,44.7010250048305,19112.6825370934,0.0,1.0
2023-11-28,45.8,45.9596,45.6818,45.75,45204,44.6912670862528,44.8470034667542,44.5759284886634,44.6424774933638,46325.4531585399,0.0,1.0
2023-11-29,45.75,46.1,45.7021,45.96,65790,44.6424774933638,44.9840046435863,44.5957370633762,44.8473937834973,67422.1653681167,0.0,1.0
2023-11-30,45.96,45.97,45.61,45.8,32798,44.8473937834973,44.8571517020751,44.5058666332749,44.6912670862528,33611.6762386911,0.0,1.0
2023-12-01,46.13,46.22,45.81,45.855,73152,45.0132783993196,45.1010996665197,44.7010250048305,44.7449356384306,74966.8071288717,0.0,1.0
2023-12-04,45.89,45.97,45.679,45.79,100070,44.7790883534528,44.8571517020751,44.5731962714616,44.681509167675,102552.608122624,0.0,1.0
2023-12-05,45.87,45.9785,45.76,45.76,49937,44.7595725162972,44.8654459328662,44.6522354119416,44.6522354119416,51175.8728072297,0.0,1.0
2023-12-06,45.62,46.15,45.61,46.15,164908,44.5156245518526,45.0327942364752,44.5058666332749,45.0327942364752,168999.155593941,0.0,1.0
2023-12-07,46.02,46.05,45.8,45.8,37871,44.905941294964,44.9352150506974,44.6912670862528,44.6912670862528,38810.5308505236,0.0,1.0
2023-12-08,46.18,46.2503,45.91,45.93,46530,45.0620679922086,45.1306661598104,44.7986041906084,44.818120027764,47684.3495147965,0.0,1.0
2023-12-11,46.5353,46.55,46.22,46.24,40852,45.4087668392772,45.4231109795866,45.1010996665197,45.1206155036753,41865.4856303132,0.0,1.0
2023-12-12,46.68,46.71,46.39,46.4,32384,45.5499639210978,45.5792376768311,45.266984282342,45.2767422009198,33187.4054306291,0.0,1.0
2023-12-13,47.24,47.2899,46.6901,46.76,35841,46.0964073614537,46.1450993751569,45.5598194188614,45.6280272697201,36730.1691588185,0.0,1.0
2023-12-14,47.37,47.54,47.13,47.5,65818,46.2232603029649,46.3891449187873,45.9890702570981,46.3501132444761,67450.8600121401,0.0,1.0
2023-12-15,47.11,47.24,47.03,47.11,32506,46.1880068947271,46.3154626556338,46.109572580323,46.1880068947271,33154.8764052606,0.223872,1.0
2023-12-18,47.42,47.47,47.24,47.25,71913,46.4919398630431,46.5409613095457,46.3154626556338,46.3252669449343,73348.5087962684,0.0,1.0
2023-12-19,47.69,47.69,47.4702,47.48,61263,46.756655674157,46.756655674157,46.5411573953317,46.5507655988462,62485.9162374785,0.0,1.0
2023-12-20,47.04,47.78,47.03,47.56,78149,46.1193768696235,46.8448942778616,46.109572580323,46.6291999132503,79708.9902231806,0.0,1.0
2023-12-21,47.51,47.51,47.1575,47.4,43287,46.5801784667477,46.5801784667477,46.2345772689045,46.472331284442,44151.0839523323,0.0,1.0
2023-12-22,47.61,47.7323,47.43,47.6,68596,46.6782213597529,46.7981278178982,46.5017441523436,46.6684170704523,69965.2956960331,0.0,1.0
2023-12-26,47.81,47.84,47.66,47.66,29466,46.8743071457632,46.9037200136647,46.7272428062554,46.7272428062554,30054.192707728,0.0,1.0
2023-12-27,47.81,47.879,47.73,47.74,44748,46.8743071457632,46.9419567419367,46.795872831359,46.8056771206596,45641.2480582846,0.0,1.0
2023-12-28,47.86,47.94,47.81,47.92,230535,46.9233285922657,47.0017629066699,46.8743071457632,46.9821543280688,235136.880332454,0.0,1.0
2023-12-29,47.72,47.89,47.53,47.78,77959,46.7860685420585,46.9527414601673,46.5997870453487,46.8448942778616,79515.1974920849,0.0,1.0
2024-01-02,47.33,47.39,47.115,47.36,37903,46.4037012593384,46.4625269951415,46.1929090393774,46.43311412724,38659.6099301234,0.0,1.0
2024-01-03,46.98,47.24,46.98,47.09,35692,46.0605511338204,46.3154626556338,46.0605511338204,46.1683983161261,36404.4745172141,0.0,1.0
2024-01-04,46.87,47.2013,46.8356,46.89,71774,45.9527039515147,46.2775200560408,45.918977196321,45.9723125301158,73206.7341140458,0.0,1.0
2024-01-05,46.88,47.12,46.765,46.83,36987,45.9625082408153,46.1978111840276,45.8497589138593,45.9134867943127,37725.3249738932,0.0,1.0
2024-01-08,47.6,47.66,46.97,46.97,24228,46.6684170704523,46.7272428062554,46.0507468445199,46.0507468445199,24711.6330999401,0.0,1.0
2024-01-09,47.63,47.6516,47.35,47.36,62354,46.6978299383539,46.719007203243,46.4233098379395,46.43311412724,63598.6944986654,0.0,1.0
2024-01-10,48.0,48.02,47.65,47.65,84317,47.060588642473,47.080197221074,46.7174385169549,46.7174385169549,86000.1142515952,0.0,1.0
2024-01-11,48.1,48.145,47.6,48.07,45455,47.1586315354781,47.2027508373304,46.6684170704523,47.1292186675766,46362.3610103095,0.0,1.0
2024-01-12,48.13,48.28,48.0,48.21,22578,47.1880444033797,47.3351087428874,47.060588642473,47.2664787177838,23028.6962246346,0.0,1.0
2024-01-16,48.08,48.1997,47.88,48.03,27624,47.1390229568771,47.2563802998042,46.9429371708668,47.0900015103745,28175.4231778416,0.0,1.0
2024-01-17,47.79,47.8179,47.58,47.76,41114,46.8546985671621,46.8820525343106,46.6488084918513,46.8252856992606,41934.7070856422,0.0,1.0
2024-01-18,48.32,48.34,47.935,48.0,48038,47.3743259000894,47.3939344786905,46.9968607620196,47.060588642473,48996.9221914695,0.0,1.0
2024-01-19,49.01,49.0499,48.43,48.43,34754,48.050821861825,48.089940976134,47.4821730823951,47.4821730823951,35447.7504026465,0.0,1.0
2024-01-22,49.2892,49.3698,49.2,49.29,45744,48.3245576190954,48.4035801908575,48.2371033585348,48.3253419622394,46657.1299539235,0.0,1.0
2024-01-23,49.38,49.39,49.155,49.34,37594,48.4135805659441,48.4233848552446,48.1929840566825,48.374363408742,38344.4417516571,0.0,1.0
2024-01-24,49.4,49.7514,49.37,49.61,45900,48.4331891445451,48.7777118705652,48.4037762766435,48.6390792198559,46816.2439857706,0.0,1.0
2024-01-25,49.69,49.84,49.5281,49.71,28955,48.71751353426,48.8645778737678,48.5587820904847,48.7371221128611,29532.9922572547,0.0,1.0
2024-01-26,49.5258,49.72,49.46,49.55,55176,48.5565271039456,48.7469264021616,48.4920148803482,48.5802534840528,56277.4091102152,0.0,1.0
2024-01-29,49.9,49.9,49.5,49.5901,49118,48.9234036095708,48.9234036095708,48.5312320375502,48.6195686841479,50098.4808734877,0.0,1.0
2024-01-30,49.94,49.9495,49.8,49.8,41550,48.9626207667729,48.9719348416084,48.8253607165657,48.8253607165657,42379.4104054198,0.0,1.0
2024-01-31,49.14,49.69,49.1299,49.61,213904,48.1782776227317,48.71751353426,48.1683752905382,48.6390792198559,218173.896591117,0.0,1.0
2024-02-01,49.76,49.8,49.26,49.26,72154,48.7861435593636,48.8253607165657,48.2959290943379,48.2959290943379,73594.3195762374,0.0,1.0
2024-02-02,50.26,50.4117,49.76,49.76,36402,49.2763580243894,49.4250890930782,48.7861435593636,48.7861435593636,37128.6473544667,0.0,1.0
2024-02-05,50.28,50.3999,49.9689,50.23,32314,49.2959666029904,49.4135200317036,48.9909551628514,49.2469451564878,32959.0437506796,0.0,1.0
2024-02-06,50.21,50.4071,50.05,50.4,89695,49.2273365778868,49.42057912,49.0704679490786,49.4136180745966,91485.4685033485,0.0,1.0
2024-02-07,50.68,50.74,50.43,50.43,36003,49.688138175011,49.7469639108141,49.4430309424981,49.4430309424981,36721.6826191656,0.0,1.0
2024-02-08,50.77,50.77,50.65,50.66,25469,49.7763767787157,49.7763767787157,49.6587253071095,49.66852959641,25977.4056225183,0.0,1.0
2024-02-09,51.14,51.2,50.81,50.81,31262,50.1391354828347,50.1979612186378,49.8155939359177,49.8155939359177,31886.0439974545,0.0,1.0
2024-02-12,50.99,51.2966,50.95,51.11,21154,49.992071143327,50.2926706532808,49.9528539861249,50.1097226149332,21576.2707031589,0.0,1.0
2024-02-13,50.37,50.55,50.04,50.24,39872,49.3842052066951,49.5606824141043,49.0606636597781,49.2567494457884,40667.9146013212,0.0,1.0
2024-02-14,50.91,50.91,50.49,50.64,36087,49.9136368289229,49.9136368289229,49.5018566783012,49.648921017809,36807.3594055447,0.0,1.0
2024-02-15,51.0795,51.103,50.86,50.89,22674,50.0798195325666,50.1028596124228,49.8646153824203,49.8940282503218,23126.6125519251,0.0,1.0
2024-02-16,50.8,51.1799,50.8,51.13,29220,49.8057896466172,50.1782545971438,49.8057896466172,50.1293311935342,29803.2821190461,0.0,1.0
2024-02-20,50.48,50.7018,50.295,50.62,38566,49.4920523890007,49.7095115256861,49.3106730369412,49.6293124392079,39335.8445654734,0.0,1.0
2024-02-21,50.52,50.54,50.1606,50.325,30528,49.5312695462028,49.5508781248038,49.1789033887423,49.3400859048427,31137.3920783792,0.0,1.0
2024-02-22,51.66,51.68,51.15,51.15,24999,50.6489585264615,50.6685671050626,50.1489397721352,50.1489397721352,25498.0236034919,0.0,1.0
2024-02-23,51.76,51.885,51.5627,51.81,24102,50.7470014194667,50.8695550357231,50.5535627915675,50.7960228659692,24583.1179203713,0.0,1.0
2024-02-26,51.6,51.7792,51.59,51.69,38448,50.5901327906584,50.7658256549237,50.5803285013579,50.6783713943631,39215.4890798455,0.0,1.0
2024-02-27,51.66,51.66,51.42,51.66,32329,50.6489585264615,50.6489585264615,50.4136555832492,50.6489585264615,32974.3431768187,0.0,1.0
2024-02-28,51.45,51.53,51.39,51.39,49239,50.4430684511507,50.5215027655548,50.3842427153476,50.3842427153476,50221.8962443434,0.0,1.0
2024-02-29,51.73,51.76,51.416,51.72,264219,50.7175885515651,50.7470014194667,50.4097338675289,50.7077842622646,269493.271670508,0.0,1.0
2024-03-01,52.28,52.3,51.81,51.83,39117,51.2568244630935,51.2764330416945,50.7960228659692,50.8156314445703,39897.8434856512,0.0,1.0
2024-03-04,52.19,52.385,52.19,52.21,92835,51.1685858593888,51.3597695007489,51.1685858593888,51.1881944379899,94688.148375142,0.0,1.0
2024-03-05,51.53,51.93,51.3343,51.93,38367,50.5215027655548,50.9136743375754,50.3296328239437,50.9136743375754,39132.8721786942,0.0,1.0
2024-03-06,51.83,52.09,51.725,51.95,146396,50.8156314445703,51.0705429663837,50.7126864069149,50.9332829161765,149318.319271043,0.0,1.0
2024-03-07,52.42,52.4997,52.14,52.14,42314,51.3940845133007,51.4722246990258,51.1195644128862,51.1195644128862,43158.6611767734,0.0,1.0
2024-03-08,51.97,52.6725,51.94,52.5,50929,50.9528914947775,51.6416428181387,50.9234786268759,51.4725188277048,51945.6315893532,0.0,1.0
2024-03-11,51.81,51.9,51.58,51.79,39958,50.7960228659692,50.8842614696739,50.5705242120574,50.7764142873682,40755.6313111857,0.0,1.0
2024-03-12,52.5907,52.5907,52.04,52.08,28548,51.5614437316605,51.5614437316605,51.0215215198811,51.0607386770832,29117.8678280126,0.0,1.0
2024-03-13,52.43,52.61,52.414,52.61,25493,51.4038888026012,51.5803660100105,51.3882019397204,51.5803660100105,26001.884704341,0.0,1.0
2024-03-14,52.38,52.61,52.125,52.57,20766,51.3548673560986,51.5803660100105,51.1048579789355,51.5411488528084,21180.5255470264,0.0,1.0
2024-03-15,51.91,52.04,51.7802,52.04,21982,50.9984647727331,51.1261819836839,50.8709440497991,51.1261819836839,22374.9013835039,0.106483,1.0
2024-03-18,52.21,52.4596,52.134,52.36,27390,51.2931967980041,51.5384138430296,51.2185313516021,51.4405628106396,27879.5627738228,0.0,1.0
2024-03-19,52.48,52.51,51.97,52.15,36762,51.558455620748,51.5879288232752,51.0574111777873,51.2342503929499,37419.0758193236,0.0,1.0
2024-03-20,52.97,52.99,52.4048,52.57,30802,52.0398512620241,52.0595000637088,51.4845761264135,51.6468752283294,31352.5481036615,0.0,1.0
2024-03-21,53.26,53.45,53.23,53.37,45183,52.3247588864528,52.5114225024578,52.2952856839257,52.4328272957188,45990.5909021407,0.0,1.0
2024-03-22,53.1957,53.29,53.08,53.29,58632,52.2615879890363,52.3542320889799,52.1479196712901,52.3542320889799,59679.9753397144,0.0,1.0
2024-03-25,52.95,53.055,52.93,52.99,67263,52.0202024603394,52.1233586691842,52.0005536586546,52.0595000637088,68465.2439158685,0.0,1.0
2024-03-26,52.88,53.14,52.85,53.1,29857,51.9514316544428,52.2068660763444,51.9219584519157,52.1675684729749,30390.6573836446,0.0,1.0
2024-03-27,53.22,53.22,52.9,53.16,24357,52.2854612830833,52.2854612830833,51.9710804561275,52.2265148780291,24792.3516057686,0.0,1.0
2024-03-28,53.25,53.3499,53.205,53.24,146664,52.3149344856104,52.4130802500257,52.2707246818197,52.305110084768,149285.439746621,0.0,1.0
2024-04-01,53.23,53.5186,53.0506,53.26,31366,52.2952856839257,52.5788178922364,52.1190359328136,52.3247588864528,31926.6289143382,0.0,1.0
2024-04-02,52.7696,52.78,52.51,52.68,27688,51.842970269143,51.8531876460191,51.5879288232752,51.7549436375954,28182.8891596059,0.0,1.0
2024-04-03,52.8527,53.035,52.65,52.65,24925,51.9246110401431,52.1037098674995,51.7254704350683,51.7254704350683,25370.5039115565,0.0,1.0
2024-04-04,52.13,53.2987,52.12,53.28,32078,51.2146015912652,52.3627793177127,51.2047771904228,52.3444076881375,32651.3550441287,0.0,1.0
2024-04-05,52.7,52.88,52.26,52.26,17698,51.7745924392802,51.9514316544428,51.342318802216,51.342318802216,18014.3301194273,0.0,1.0
2024-04-08,52.65,52.8267,52.6055,52.77,17960,51.7254704350683,51.899067597953,51.6817518513198,51.8433632451767,18281.0130492098,0.0,1.0
2024-04-09,52.66,52.82,52.305,52.82,18452,51.7352948359107,51.8924852493886,51.3865286060066,51.8924852493886,18781.8069478853,0.0,1.0
2024-04-10,52.12,52.313,52.0,52.05,22331,51.2047771904228,51.3943881266805,51.0868843803144,51.1360063845262,22730.1393319546,0.0,1.0
2024-04-11,52.58,52.69,52.02,52.35,20127,51.6566996291717,51.7647680384378,51.1065331819991,51.4307384097973,20486.745525693,0.0,1.0
2024-04-12,51.8,52.2299,51.66,52.12,189760,50.890396363467,51.3127473556804,50.7528547516739,51.2047771904228,193151.728074502,0.0,1.0
2024-04-15,51.22,52.2752,51.15,52.27,25309,50.3205811146097,51.3572518914964,50.2518103087131,51.3521432030583,25761.36744223,0.0,1.0
2024-04-16,51.1849,51.3699,51.09,51.23,46844,50.286097467653,50.4678488832368,50.1928639036589,50.330405515452,47681.2792470592,0.0,1.0
2024-04-17,50.74,51.37,50.67,51.37,27820,49.849009874176,50.4679471272452,49.7802390682794,50.4679471272452,28317.2484982749,0.0,1.0
2024-04-18,50.52,50.98,50.42,50.84,25072,49.6328730556439,50.0847954943928,49.5346290472202,49.9472538825997,25520.1313568924,0.0,1.0
2024-04-19,49.92,50.5493,49.8401,50.43,91667,49.0434090051018,49.661658550112,48.9649120423713,49.5444534480626,93305.4355891935,0.0,1.0
2024-04-22,50.34,50.67,49.97,50.2,23647,49.4560338404813,49.7802390682794,49.0925310093136,49.3184922286881,24069.6612235336,0.0,1.0
2024-04-23,51.01,51.08,50.55,50.58,20534,50.1142686969199,50.1830395028165,49.662346258171,49.6918194606981,20901.0201532558,0.0,1.0
2024-04-24,51.08,51.33,50.85,51.28,48368,50.1830395028165,50.4286495238757,49.9570782834421,50.3795275196639,49232.5188844198,0.0,1.0
2024-04-25,50.83,50.94,50.27,50.34,29472,49.9374294817573,50.0454978910234,49.3872630345847,49.4560338404813,29998.7759791933,0.0,1.0
2024-04-26,51.32,51.45,51.045,51.13,25572,50.4188251230334,50.5465423339841,50.1486540998682,50.2321615070284,26029.0682457902,0.0,1.0
2024-04-29,51.46,51.565,51.2,51.46,21688,50.5563667348265,50.6595229436714,50.3009323129249,50.5563667348265,22075.646492832,0.0,1.0
2024-04-30,50.57,51.41,50.57,51.28,90146,49.6819950598557,50.5072447306147,49.6819950598557,50.3795275196639,91757.2495731664,0.0,1.0
2024-05-01,50.41,51.18,50.388,50.52,58155,49.5248046463778,50.2812835112402,49.5031909645246,49.6328730556439,59194.4495477059,0.0,1.0
2024-05-02,50.92,50.92,50.4078,50.85,27072,50.0258490893386,50.0258490893386,49.5226432781925,49.9570782834421,27555.8789124837,0.0,1.0
2024-05-03,51.64,51.69,51.44,51.6,18009,50.7332059499891,50.782327954201,50.5367179331418,50.6939083466197,18330.8888643218,0.0,1.0
2024-05-06,52.2,52.2,51.82,51.82,19580,51.2833723971617,51.2833723971617,50.9100451651518,50.9100451651518,19929.9685692388,0.0,1.0
2024-05-07,52.32,52.46,52.305,52.32,16499,51.4012652072702,51.5388068190633,51.3865286060066,51.4012652072702,16793.8994598504,0.0,1.0
2024-05-08,52.29,52.3591,52.04,52.04,16611,51.3717920047431,51.4396786145638,51.1261819836839,51.1261819836839,16907.9013229635,0.0,1.0
2024-05-09,52.57,52.61,52.28,52.28,17347,51.6468752283294,51.6861728316988,51.3619676039007,51.3619676039007,17657.0564234211,0.0,1.0
2024-05-10,52.74,52.85,52.63,52.74,17728,51.8138900426496,51.9219584519157,51.7058216333836,51.8138900426496,18044.8663327612,0.0,1.0
2024-05-13,52.68,52.94,52.64,52.94,24739,51.7549436375954,52.010378059497,51.7156460342259,52.010378059497,25181.1793888865,0.0,1.0
2024-05-14,52.9671,52.9671,52.64,52.69,57393,52.0370021857798,52.0370021857798,51.7156460342259,51.7647680384378,58418.8297290255,0.0,1.0
2024-05-15,53.72,53.72,53.21,53.21,22809,52.7766813252017,52.7766813252017,52.2756368822409,52.2756368822409,23216.6829977409,0.0,1.0
2024-05-16,53.49,53.7699,53.49,53.75,26948,52.5507201058272,52.8257050854051,52.5507201058272,52.8061545277288,27429.6625640371,0.0,1.0
2024-05-17,53.55,53.5794,53.38,53.51,32009,52.6096665108814,52.638550249358,52.4426516965612,52.570368907512,32581.1217534609,0.0,1.0
2024-05-20,53.72,53.8799,53.53,53.53,22264,52.7766813252017,52.9337734946712,52.5900177091967,52.5900177091967,22661.9417888423,0.0,1.0
2024-05-21,53.82,53.82,53.64,53.64,21149,52.8749253336254,52.8749253336254,52.6980861184628,52.6980861184628,21527.0125266001,0.0,1.0
2024-05-22,53.7,53.91,53.53,53.79,47205,52.757032523517,52.9633449412067,52.5900177091967,52.8454521310983,48048.7316808435,0.0,1.0
2024-05-23,53.42,54.08,53.2978,54.08,23957,52.4819492999307,53.130359755527,52.3618951216369,53.130359755527,24385.2020946503,0.0,1.0
2024-05-24,53.7575,53.8875,53.56,53.56,13034,52.8135228283606,52.9412400393114,52.6194909117238,52.6194909117238,13266.9668197885,0.0,1.0
2024-05-28,53.74,53.96,53.53,53.96,20391,52.7963301268864,53.0124669454185,52.5900177091967,53.0124669454185,20755.464203031,0.0,1.0
2024-05-29,53.29,53.5,53.29,53.32,18800,52.3542320889799,52.5605445066696,52.3542320889799,52.383705291507,19136.0270225581,0.0,1.0
2024-05-30,53.07,53.3699,53.0546,53.28,15409,52.1380952704478,52.4327290517104,52.1229656931505,52.3444076881375,15684.4170420531,0.0,1.0
2024-05-31,53.36,53.36,52.54,53.16,303352,52.4230028948765,52.4230028948765,51.6174020258023,52.2265148780291,308774.046241865,0.0,1.0
2024-06-03,53.36,53.54,52.9201,53.54,53440,52.4230028948765,52.5998421100391,51.9908275018207,52.5998421100391,54395.1746853993,0.0,1.0
2024-06-04,53.38,53.5,53.105,53.29,22263,52.4426516965612,52.5605445066696,52.1724806733961,52.3542320889799,22660.9239150645,0.0,1.0
2024-06-05,54.16,54.16,53.6237,53.7,63635,53.2089549622659,53.2089549622659,52.6820723450897,52.757032523517,64772.397850026,0.0,1.0
2024-06-06,54.14,54.24,53.975,54.18,34754,53.1893061605812,53.2875501690049,53.0272035466821,53.2286037639506,35375.1852735099,0.0,1.0
2024-06-07,54.08,54.35,54.035,54.09,21484,53.130359755527,53.3956185782709,53.0861499517363,53.1401841563693,21868.0002421616,0.0,1.0
2024-06-10,54.31,54.32,54.0167,54.06,18687,53.3563209749014,53.3661453757438,53.0681712981948,53.1107109538422,19021.0072856673,0.0,1.0
2024-06-11,54.56,54.56,53.98,54.25,21502,53.6019309959606,53.6019309959606,53.0321157471033,53.2973745698472,21886.321970162,0.0,1.0
2024-06-12,55.07,55.3,54.92,55.06,196872,54.1029754389214,54.3289366582959,53.9556094262859,54.093151038079,200390.846382185,0.0,1.0
2024-06-13,55.3376,55.3376,54.985,55.31,28320,54.3658764054632,54.3658764054632,54.0194680317613,54.3387610591382,28826.1853871727,0.0,1.0
2024-06-14,55.34,55.35,55.1,55.22,60329,54.3682342616654,54.3780586625077,54.1324486414485,54.2503414515569,61407.3071406335,0.0,1.0
2024-06-17,55.85,55.9887,55.26,55.305,25253,54.8692787046261,55.0055431443098,54.2896390549264,54.3338488587171,25704.3665106735,0.0,1.0
2024-06-18,56.01,56.055,55.91,55.91,31638,55.026469118104,55.0706789218947,54.9282251096803,54.9282251096803,32203.4905818987,0.0,1.0
2024-06-20,55.71,56.16,55.63,56.16,33633,54.731737092833,55.1738351307395,54.653141886094,55.1738351307395,34234.1487686009,0.0,1.0
2024-06-21,55.52,55.63,55.41,55.63,16742,54.695582315293,54.8039489229061,54.5872157076798,54.8039489229061,16994.3494639439,0.153199,1.0
2024-06-24,55.29,55.685,55.29,55.45,14232,54.4689975902836,54.8581322267127,54.4689975902836,54.6266217468119,14446.5166390425,0.0,1.0
2024-06-25,55.6,55.6192,55.3536,55.52,31105,54.7743943935571,54.7933092923405,54.5316531925036,54.695582315293,31573.8406448438,0.0,1.0
2024-06-26,55.61,55.65,55.42,55.42,14882,54.7842459033401,54.8236519424722,54.5970672174628,54.5970672174628,15106.3139841365,0.0,1.0
2024-06-27,55.6,55.8,55.49,55.71,219097,54.7743943935571,54.9714245892174,54.6660277859439,54.8827610011702,222399.413720088,0.0,1.0
2024-06-28,55.58,56.155,55.505,55.74,411286,54.7546913739911,55.3211531865144,54.6808050506185,54.9123155305193,417485.247498963,0.0,1.0
2024-07-01,55.69,55.73,55.41,55.73,66288,54.8630579816042,54.9024640207363,54.5872157076798,54.9024640207363,67287.1483255235,0.0,1.0
2024-07-02,56.0,56.0,55.47,55.47,102863,55.1684547848776,55.1684547848776,54.6463247663779,54.6463247663779,104413.437397543,0.0,1.0
2024-07-03,56.25,56.269,55.9293,55.95,17485,55.414742529453,55.4334603980407,55.0988046107117,55.1191972359626,17748.5485830283,0.0,1.0
2024-07-05,56.55,56.55,56.2052,56.31,21605,55.7102878229434,55.7102878229434,55.3706077656251,55.4738515881511,21930.6486780856,0.0,1.0
2024-07-08,56.65,56.73,56.5686,56.67,41666,55.8088029207735,55.8876149990376,55.7286116311398,55.8285059403396,42294.0248933633,0.0,1.0
2024-07-09,56.78,56.91,56.7491,56.84,37281,55.9368725479527,56.0649421751319,55.9064313827232,55.9959816066508,37842.9304960754,0.0,1.0
2024-07-10,57.34,57.34,56.87,56.96,21656,56.4885570958015,56.4885570958015,56.0255361359998,56.114199724047,21982.4173928545,0.0,1.0
2024-07-11,56.77,57.43,56.7186,57.43,52194,55.9270210381697,56.5772206838486,55.876384277885,56.5772206838486,52980.7117382087,0.0,1.0
2024-07-12,57.1,57.5191,56.8638,56.88,33726,56.2521208610092,56.6649976360153,56.0194281999344,56.0353876457829,34234.3465548305,0.0,1.0
2024-07-15,57.32,57.59,57.16,57.29,52965,56.4688540762355,56.7348448403768,56.3112299197072,56.4392995468864,53763.332896774,0.0,1.0
2024-07-16,57.66,57.66,57.3953,57.51,90124,56.8038054088579,56.8038054088579,56.5430359449016,56.6560327621127,91482.4245065394,0.0,1.0
2024-07-17,56.56,57.0639,56.56,56.99,26504,55.7201393327264,56.2165569106925,55.7201393327264,56.143754253396,26903.490514417,0.0,1.0
2024-07-18,56.19,56.88,55.968,56.76,32199,55.3556334707549,56.0353876457829,55.136929953572,55.9171695283867,32684.330330279,0.0,1.0
2024-07-19,55.84,56.39,55.7842,56.2,12673,55.0108306283494,55.5526636664152,54.9558592037602,55.3654849805379,12864.0180836556,0.0,1.0
2024-07-22,56.55,56.559,56.11,56.27,45233,55.7102878229434,55.7191541817481,55.2768213924908,55.434445549019,45914.7897086713,0.0,1.0
2024-07-23,56.35,56.67,56.35,56.44,20184,55.5132576272831,55.8285059403396,55.5132576272831,55.6019212153302,20488.2301744263,0.0,1.0
2024-07-24,54.99,55.8721,54.99,55.86,340927,54.1734522967932,55.0424539747529,54.1734522967932,55.0305336479154,346065.737647474,0.0,1.0
2024-07-25,54.64,55.5886,54.64,55.07,26306,53.8286494543878,54.7631636724044,53.8286494543878,54.2522643750574,26702.506092373,0.0,1.0
2024-07-26,55.2025,55.56,55.08,55.08,198682,54.3827968796823,54.734988354425,54.2621158848404,54.2621158848404,201676.701719944,0.0,1.0
2024-07-29,55.31,55.63,55.185,55.5,18113,54.4887006098497,54.8039489229061,54.365556737562,54.6758792957269,18386.0143256729,0.0,1.0
2024-07-30,54.86,55.63,54.75,55.46,32260,54.0453826696141,54.8039489229061,53.9370160620009,54.6364732565949,32746.2497734339,0.0,1.0
2024-07-31,55.87,56.09,55.51,55.67,59535,55.0403851576985,55.2571183729248,54.68573080551,54.8433549620382,60432.3614464162,0.0,1.0
2024-08-01,55.01,56.27,54.7,56.02,38673,54.1931553163593,55.434445549019,53.8877585130858,55.1881578044437,39255.9118874151,0.0,1.0
2024-08-02,53.85,54.28,53.4976,54.25,49524,53.0503801815297,53.4739951021993,52.7032129767762,53.4444405728502,50270.4672591302,0.0,1.0
2024-08-05,52.31,52.9619,51.51,51.82,67913,51.5332476749455,52.1754675977002,50.7451268923044,51.0505236955778,68936.6416882585,0.0,1.0
2024-08-06,52.84,53.71,52.37,52.56,33535,52.0553776934453,52.9124590445675,51.5923567336436,51.7795354195209,34040.4676426567,0.0,1.0
2024-08-07,52.44,53.71,52.42,53.53,51256,51.6613173021247,52.9124590445675,51.6416142825587,52.7351318684732,52028.5734155961,0.0,1.0
2024-08-08,53.9,53.9,53.02,53.15,28145,53.0996377304447,53.0996377304447,52.2327048695395,52.3607744967187,28569.2250425697,0.0,1.0
2024-08-09,54.17,54.29,53.74,53.74,24226,53.3656284945861,53.4838466119823,52.9420135739165,52.9420135739165,24591.1545880722,0.0,1.0
2024-08-12,54.18,54.39,54.04,54.32,16997,53.3754800043691,53.5823617098124,53.2375588674069,53.5134011413313,17253.1930377885,0.0,1.0
2024-08-13,55.03,55.07,54.49,54.5,49029,54.2128583359253,54.2522643750574,53.6808768076425,53.6907283174256,49768.0062040202,0.0,1.0
2024-08-14,55.22,55.33,54.83,55.115,20311,54.4000370218026,54.5084036294157,54.015828140265,54.2965961690809,20617.1444249292,0.0,1.0
2024-08-15,56.24,56.24,55.775,55.91,23750,55.40489101967,55.40489101967,54.9467958147598,55.0797911968305,24107.9799168957,0.0,1.0
2024-08-16,56.2344,56.35,55.94,55.94,25698,55.3993741741915,55.5132576272831,55.1093457261795,55.1093457261795,26085.3418065005,0.0,1.0
2024-08-19,56.73,56.73,56.2333,56.27,19299,55.8876149990376,55.8876149990376,55.3982905081154,55.434445549019,19589.8907122598,0.0,1.0
2024-08-20,56.68,56.85,56.5573,56.71,49266,55.8383574501226,56.0058331164338,55.717479425085,55.8679119794716,50008.5784667699,0.0,1.0
2024-08-21,57.03,57.07,56.78,56.85,15542,56.1831602925281,56.2225663316601,55.9368725479527,56.0058331164338,15776.2620576166,0.0,1.0
2024-08-22,56.58,57.26,56.46,57.21,26108,55.7398423522924,56.4097450175374,55.6216242348963,56.3604874686223,26501.521670329,0.0,1.0
2024-08-23,57.27,57.27,56.8056,56.89,17896,56.4195965273204,56.4195965273204,55.9620924129972,56.0452391555659,18165.7435196954,0.0,1.0
2024-08-26,56.98,57.31,56.8868,57.3,24624,56.133902743613,56.4590025664525,56.0420866724353,56.4491510566694,24995.1535778375,0.0,1.0
2024-08-27,57.065,57.13,56.72,56.86,18148,56.2176405767686,56.2816753903582,55.8777634892546,56.0156846262168,18421.5418750242,0.0,1.0
2024-08-28,56.78,57.075,56.454,56.99,27476,55.9368725479527,56.2274920865516,55.6157133290265,56.143754253396,27890.1413135422,0.0,1.0
2024-08-29,56.6838,57.3284,56.6646,57.0,19785,55.8421010238401,56.4771293444532,55.8231861250567,56.153605763179,20083.2161118224,0.0,1.0
2024-08-30,57.36,57.37,56.64,57.08,25687,56.5082601153675,56.5181116251505,55.7989514109905,56.2324178414431,26074.1760052758,0.0,1.0
2024-09-03,55.85,56.95,55.665,56.95,33725,55.0206821381324,56.104348214264,54.8384292071467,56.104348214264,34233.3314819919,0.0,1.0
2024-09-04,55.7479,56.03,55.56,55.72,62336,54.9200982232479,55.1980093142267,54.734988354425,54.8926125109532,63275.580467352,0.0,1.0
2024-09-05,55.47,55.9,55.28,55.61,51789,54.6463247663779,55.0699396870475,54.4591460805006,54.7842459033401,52569.6072385732,0.0,1.0
2024-09-06,54.57,55.57,54.51,55.57,26061,53.7596888859067,54.744839864208,53.7005798272086,54.744839864208,26453.8132469145,0.0,1.0
2024-09-09,55.12,55.29,54.8516,54.91,86344,54.3015219239724,54.4689975902836,54.0371074013963,54.0946402185291,87645.4491766082,0.0,1.0
2024-09-10,55.36,55.39,54.85,55.34,109879,54.5379581587648,54.5675126881138,54.035531159831,54.5182551391987,111535.188433203,0.0,1.0
2024-09-11,56.08,56.08,54.505,54.99,242104,55.2472668631417,55.2472668631417,53.6956540723171,54.1734522967932,245753.1945179,0.0,1.0
2024-09-12,56.48,56.55,55.87,56.07,29923,55.6413272544623,55.7102878229434,55.0403851576985,55.2374153533587,30374.0245496114,0.0,1.0
2024-09-13,56.97,57.06,56.6805,56.73,42462,56.12405123383,56.2127148218771,55.8388500256117,55.8876149990376,43102.0228728937,0.0,1.0
2024-09-16,57.03,57.03,56.6701,56.85,30071,56.1831602925281,56.1831602925281,55.8286044554374,56.0058331164338,30524.2553297251,0.0,1.0
2024-09-17,57.07,57.37,56.8,57.19,53727,56.2225663316601,56.5181116251505,55.9565755675187,56.3407844490563,54536.8183997919,0.0,1.0
2024-09-18,56.95,57.4487,56.89,57.25,28566,56.104348214264,56.5956430071429,56.0452391555659,56.3998935077544,28996.5707076229,0.0,1.0
2024-09-19,57.94,58.07,57.7684,57.96,33562,57.0796476827823,57.2077173099615,56.9105957749058,57.0993507023484,34067.8746092991,0.0,1.0
2024-09-20,57.6,57.73,57.41,57.61,31571,56.9095771287943,57.0380188827308,56.7218545653486,56.9194572637124,31954.0170872208,0.167366,1.0
2024-09-23,57.8,57.845,57.64,57.71,22459,57.1071798271581,57.15164043429,56.949097668467,57.0182586128944,22731.4709626522,0.0,1.0
2024-09-24,57.93,57.9595,57.5999,57.92,20334,57.2356215810946,57.2647679791033,56.9094783274451,57.2257414461764,20580.6906164375,0.0,1.0
2024-09-25,57.83,58.035,57.7918,57.98,15455,57.1368202319127,57.3393629977357,57.0990781165252,57.2850222556856,15642.4989415285,0.0,1.0
2024-09-26,58.13,58.37,57.9568,58.37,24459,57.4332242794585,57.6703475174951,57.2621003426754,57.6703475174951,24755.7348179131,0.0,1.0
2024-09-27,57.9419,58.25,57.861767,58.25,18277,57.2473789416473,57.5517858984768,57.1682064565073,57.5517858984768,18498.7352413016,0.0,1.0
2024-09-30,58.15,58.21,57.59,57.74,288501,57.4529845492949,57.5122653588041,56.8996969938761,57.047899017649,292001.073253311,0.0,1.0
2024-10-01,57.63,58.13,57.37,58.13,123239,56.9392175335488,57.4332242794585,56.6823340256758,57.4332242794585,124734.126629248,0.0,1.0
2024-10-02,57.69,57.8,57.27,57.57,79235,56.998498343058,57.1071798271581,56.5835326764939,56.8799367240397,80196.2732857983,0.0,1.0
2024-10-03,57.56,57.72,57.29,57.48,80840,56.8700565891215,57.0281387478126,56.6032929463303,56.7910155097759,81820.7450296451,0.0,1.0
2024-10-04,57.97,58.02,57.525,58.02,13875,57.2751421207674,57.3245427953584,56.8354761169078,57.3245427953584,14043.3304958724,0.0,1.0
2024-10-07,57.47,57.8885,57.38,57.84,15815,56.7811353748577,57.1946190211841,56.692214160594,57.1467003668309,16006.8664354755,0.0,1.0
2024-10-08,58.04,58.11,57.676758,57.68,125363,57.3443030651948,57.4134640096221,56.9854150683993,56.9886182081398,126883.894843535,0.0,1.0
2024-10-09,58.565,58.58,58.02,58.05,21443,57.8630101483999,57.8778303507772,57.3245427953584,57.354183200113,21703.1449241796,0.0,1.0
2024-10-10,58.33,58.445,58.23,58.39,23222,57.6308269778224,57.7444485293816,57.5320256286404,57.6901077873315,23503.7276234342,0.0,1.0
2024-10-11,58.77,58.79,58.36,58.36,43553,58.0655529142229,58.0853131840593,57.660467382577,57.660467382577,44081.3818440888,0.0,1.0
2024-10-14,59.22,59.3444,58.9,58.9,26550,58.5101589855416,58.6330678639239,58.1939946681594,58.1939946681594,26872.1026785883,0.0,1.0
2024-10-15,58.72,59.34,58.5799,59.34,72512,58.0161522396319,58.6287206045599,57.877731549428,58.6287206045599,73391.7103363388,0.0,1.0
2024-10-16,58.89,58.9,58.586299,58.71,26425,58.1841145332412,58.1939946681594,57.8840538477622,58.0062721047137,26745.5861876345,0.0,1.0
2024-10-17,58.8818,59.25,58.84,59.21,22035,58.1760128226083,58.5397993902962,58.1347138586502,58.5002788506234,22302.3270253368,0.0,1.0
2024-10-18,59.04,59.14,58.95,59.04,14526,58.3323165570141,58.431117906196,58.2433953427504,58.3323165570141,14702.2283807598,0.0,1.0
2024-10-21,58.87,59.06,58.71,58.97,16473,58.1643542634048,58.3520768268505,58.0062721047137,58.2631556125868,16672.8492438563,0.0,1.0
2024-10-22,58.87,58.97,58.6,58.6,18725,58.1643542634048,58.2631556125868,57.8975906206136,57.8975906206136,18952.1703448801,0.0,1.0
2024-10-23,58.4258,58.8283,58.1,58.7,17913,57.7254786703387,58.123154100796,57.4035838747039,57.9963919697955,18130.3192196441,0.0,1.0
2024-10-24,58.47,58.59,58.235,58.59,21981,57.7691488666771,57.8877104856954,57.5369656960995,57.8877104856954,22247.6719012448,0.0,1.0
2024-10-25,58.4,58.863,58.36,58.73,42331,57.6999879222497,58.1574381689621,57.660467382577,58.0260323745501,42844.5566285244,0.0,1.0
2024-10-28,58.56,58.72,58.54,58.7,36766,57.8580700809408,58.0161522396319,57.8383098111044,57.9963919697955,37212.0424512609,0.0,1.0
2024-10-29,58.76,58.9048,58.35,58.42,26447,58.0556727793047,58.1987371329201,57.6505872476588,57.7197481920861,26767.8530900424,0.0,1.0
2024-10-30,58.55,58.84,58.4101,58.69,20646,57.8481899460226,58.1347138586502,57.7099668585171,57.9865118348773,20896.4757778582,0.0,1.0
2024-10-31,57.53,58.29,57.53,58.29,1422013,56.8404161843669,57.5913064381496,56.8404161843669,57.5913064381496,1439264.75880555,0.0,1.0
2024-11-01,57.67,58.04,57.67,57.76,17656,56.9787380732216,57.3443030651948,56.9787380732216,57.0676592874853,17870.2013142431,0.0,1.0
2024-11-04,57.531,57.7511,57.4104,57.67,305960,56.8414041978587,57.0588659674082,56.7222497707453,56.9787380732216,309671.884577811,0.0,1.0
2024-11-05,58.36,58.36,57.63,57.63,66259,57.660467382577,57.660467382577,56.9392175335488,56.9392175335488,67062.8493928656,0.0,1.0
2024-11-06,59.66,59.74,59.168,59.51,51342,58.9448849219421,59.0239260012876,58.458782283967,58.7966828981692,51964.8774284023,0.0,1.0
2024-11-07,60.15,60.2299,59.86,59.86,27471,59.4290115329336,59.5079538109299,59.142487620306,59.142487620306,27804.2761839359,0.0,1.0
2024-11-08,60.4829,60.65,60.27,60.27,24195,59.7579212243602,59.9230182788433,59.5475731519519,59.5475731519519,24488.5319890186,0.0,1.0
2024-11-11,60.29,60.64,60.175,60.64,19927,59.5673334217883,59.9131381439251,59.4537118702291,59.9131381439251,20168.7529218919,0.0,1.0
2024-11-12,60.02,60.2996,59.895,60.23,25618,59.3005697789971,59.5768183513098,59.1770680925197,59.5080526122791,25928.7957220367,0.0,1.0
2024-11-13,59.9,60.1726,59.84,60.065,170724,59.1820081599787,59.4513406378487,59.1227273504696,59.3450303861289,172795.21121278,0.0,1.0
2024-11-14,59.53,59.96,59.51,59.96,73911,58.8164431680056,59.2412889694879,58.7966828981692,59.2412889694879,74807.6829030938,0.0,1.0
2024-11-15,58.63,59.13,58.5425,59.13,21572,57.9272310253682,58.4212377712779,57.840779844834,58.4212377712779,21833.7099428439,0.0,1.0
2024-11-18,58.9,59.06,58.65,58.69,21014,58.1939946681594,58.3520768268505,57.9469912952046,57.9865118348773,21268.9403272262,0.0,1.0
2024-11-19,59.18,59.26,58.59,58.59,21780,58.4706384458688,58.5496795252144,57.8877104856954,57.8877104856954,22044.2333837911,0.0,1.0
2024-11-20,59.25,59.25,58.66,59.21,19799,58.5397993902962,58.5397993902962,57.9568714301228,58.5002788506234,20039.2000351552,0.0,1.0
2024-11-21,59.63,59.77,58.98,59.55,58648,58.9152445171875,59.0535664060422,58.2730357475049,58.836203437842,59359.5132916704,0.0,1.0
2024-11-22,59.85,59.889,59.61,59.61,26761,59.1326074853878,59.1711400115687,58.8954842473511,58.8954842473511,27085.6625153183,0.0,1.0
2024-11-25,60.07,60.31,59.89,60.23,23452,59.349970453588,59.5870936916247,59.1721280250606,59.5080526122791,23736.5179667892,0.0,1.0
2024-11-26,60.43,60.45,60.0768,60.18,25370,59.705655310643,59.7254155804794,59.3566889453324,59.4586519376882,25677.7870039844,0.0,1.0
2024-11-27,60.18,60.4,60.01,60.4,20910,59.4586519376882,59.6760149058884,59.2906896440789,59.6760149058884,21163.6786067526,0.0,1.0
2024-11-29,60.56,60.64,60.34,60.34,21590,59.8340970645795,59.9131381439251,59.6167340963793,59.6167340963793,21851.9283175413,0.0,1.0
2024-12-02,60.7014,60.79,60.53,60.53,32230,59.9738021723228,60.061340167698,59.8044566598249,59.8044566598249,32621.0120275292,0.0,1.0
2024-12-03,60.83,60.86,60.62,60.62,21788,60.1008607073707,60.1305011121253,59.8933778740887,59.8933778740887,22052.3304392121,0.0,1.0
2024-12-04,61.16,61.17,60.93,61.01,23498,60.4269051596711,60.4367852945893,60.1996620565527,60.2787031358982,23783.0760354602,0.0,1.0
2024-12-05,61.06,61.23,61.0294,61.12,106428,60.3281038104892,60.4960661040985,60.2978705976395,60.3873846199983,107719.176793853,0.0,1.0
2024-12-06,61.2067,61.29,61.0887,61.15,30866,60.4730453897391,60.5553469136076,60.3564597977044,60.4170250247529,31240.4640782413,0.0,1.0
2024-12-09,60.82,61.19,60.7209,61.19,39931,60.0909805724525,60.4565455644257,59.9930684354132,60.4565455644257,40415.4400022113,0.0,1.0
2024-12-10,60.52,60.83,60.471233,60.83,178483,59.7945765249067,60.1008607073707,59.7463940709512,60.1008607073707,180648.342839265,0.0,1.0
2024-12-11,61.0,61.06,60.82,60.82,16620,60.26882300098,60.3281038104892,60.0909805724525,60.0909805724525,16821.632637218,0.0,1.0
2024-12-12,60.729,60.94,60.7131,60.84,69519,60.001071344697,60.2095421914709,59.985361930177,60.1107408422889,70362.3994769409,0.0,1.0
2024-12-13,60.69,60.9544,60.6111,60.81,29521,59.962538818516,60.2237695857531,59.8845845540115,60.0811004375344,29879.1466355784,0.0,1.0
2024-12-16,60.98,61.11,60.84,60.84,35222,60.2490627311436,60.3775044850802,60.1107408422889,60.1107408422889,35649.3107549995,0.0,1.0
2024-12-17,60.73,60.82,60.561,60.65,38465,60.0020593581888,60.0909805724525,59.8350850780713,59.9230182788433,38931.6545963051,0.0,1.0
2024-12-18,58.96,60.915,58.96,60.73,21557,58.2532754776686,60.1848418541754,58.2532754776686,60.0020593581888,21818.5279639295,0.0,1.0
2024-12-19,58.8298,59.37,58.8298,59.3,23684,58.1246361210337,58.6583610093145,58.1246361210337,58.5892000648871,23971.3325739994,0.0,1.0
2024-12-20,59.19,59.69,58.23,58.23,65583,58.713674944654,59.2096512493056,57.761400439723,57.761400439723,66115.0536678074,0.235985,1.0
2024-12-23,59.5,59.55,58.8669,59.11,39221,59.021180253538,59.0707778840031,58.3931750565882,58.6343187359098,39539.1872879416,0.0,1.0
2024-12-24,60.18,60.18,59.67,59.67,10765,59.6957080278641,59.6957080278641,59.1898121971195,59.1898121971195,10852.3329633281,0.0,1.0
2024-12-26,60.23,60.27,59.995,60.02,25272,59.7453056583293,59.7849837627014,59.512196795143,59.5369956103756,25477.0235623992,0.0,1.0
2024-12-27,59.4986,59.87,59.135,59.87,35732,59.019791519885,59.3882027189802,58.6591175511423,59.3882027189802,36021.882159372,0.0,1.0
2024-12-30,58.88,59.1686,58.4658,58.87,77592,58.40616963577,58.6924471588149,57.9953028649967,58.396250109677,78221.4788007947,0.0,1.0
2024-12-31,58.64,59.0,58.4903,59.0,85908,58.1681010095373,58.5252039488864,58.0196057039246,58.5252039488864,86604.9438191909,0.0,1.0
2025-01-02,58.48,59.13,58.14,58.84,76865,58.0093885920488,58.6541577880958,57.6721247048857,58.3664915313979,77488.5808849247,0.0,1.0
2025-01-03,59.18,59.26,58.71,58.71,27597,58.703755418561,58.7831116273052,58.2375376921885,58.2375376921885,27820.8855354357,0.0,1.0
2025-01-06,59.64,59.9912,59.508,59.66,27007,59.1600536188404,59.5084273752277,59.0291158744124,59.1798926710265,27226.0990562566,0.0,1.0
2025-01-07,58.95,59.8054,58.77,59.79,88852,58.4756063184212,59.3241225804192,58.2970548487467,59.3088465102359,89572.8275390273,0.0,1.0
2025-01-08,59.04,59.1885,58.6791,58.87,22239,58.5648820532585,58.71218701574,58.206886356561,58.396250109677,22419.4178143478,0.0,1.0
2025-01-10,58.281,58.69,58.08,58.69,26988,57.8119900227974,58.2176986400024,57.6126075483275,58.2176986400024,27206.9449154017,0.0,1.0
2025-01-13,58.3,58.3,57.6794,57.76,25207,57.8308371223742,57.8308371223742,57.2152313330407,57.2951827133505,25411.4962384219,0.0,1.0
2025-01-14,58.3869,58.63,58.04,58.63,29518,57.9170378041226,58.1581814834442,57.5729294439554,58.1581814834442,29757.469987136,0.0,1.0
2025-01-15,59.5265,59.6085,59.205,59.3,29450,59.0474669976845,59.1288071116474,58.7285542337936,58.8227897316774,29688.9183251289,0.0,1.0
2025-01-16,59.42,59.76,59.375,59.68,71521,58.9418240447937,59.2790879319568,58.8971861773751,59.1997317232126,72101.2267413089,0.0,1.0
2025-01-17,60.08,60.1944,59.85,60.02,21567,59.5965127669338,59.7099921454381,59.3683636667941,59.5369956103756,21741.9660956895,0.0,1.0
2025-01-21,60.67,60.67,60.23,60.44,40782,60.1817648064227,60.1817648064227,59.7453056583293,59.953615706283,41112.8511760749,0.0,1.0
2025-01-22,61.03,61.14,60.96,60.96,71407,60.5388677457718,60.6479825327952,60.4694310631206,60.4694310631206,71986.3018961793,0.0,1.0
2025-01-23,61.3147,61.3147,60.925,60.97,30941,60.8212766536404,60.8212766536404,60.434712721795,60.4793505892136,31192.014325902,0.0,1.0
2025-01-24,61.1162,61.41,61.02,61.29,37266,60.6243740606938,60.915809737307,60.5289482196788,60.7967754241906,37568.3270052378,0.0,1.0
2025-01-27,60.09,60.13,59.67,59.67,33935,59.6064322930269,59.646110397399,59.1898121971195,59.1898121971195,34210.303679567,0.0,1.0
2025-01-28,60.64,60.64,59.94,60.13,22409,60.1520062281436,60.1520062281436,59.4576394016314,59.646110397399,22590.7969693655,0.0,1.0
2025-01-29,60.4255,60.6617,60.24,60.54,22664,59.9392323934481,60.1735315997655,59.7552251844223,60.0528109672133,22847.8657018921,0.0,1.0
2025-01-30,60.92,61.035,60.573559,60.65,56752,60.4297529587485,60.5438275088183,60.0860999048289,60.1619257542366,57212.410620975,0.0,1.0
2025-01-31,60.7,61.5527,60.62,61.29,276046,60.2115233847018,61.0573613746546,60.1321671759575,60.7967754241906,278285.471917777,0.0,1.0
2025-02-03,60.33,60.5992,59.5,59.63,27371,59.8445009192596,60.111534561684,59.021180253538,59.1501340927474,27593.0520705298,0.0,1.0
2025-02-04,60.87,60.9,60.3733,60.42,28968,60.3801553282833,60.4099139065624,59.8874524672424,59.9337766540969,29203.0080150198,0.0,1.0
2025-02-05,61.2231,61.223146,60.73,60.73,30886,60.7304137946283,60.7304594244483,60.2412819629809,60.2412819629809,31136.5681286903,0.0,1.0
2025-02-06,61.57,61.57,61.178397,61.4,44942,61.0745221547955,61.0745221547955,60.6860705371346,60.905890211214,45306.5999106263,0.0,1.0
2025-02-07,61.07,61.655,61.0048,61.655,86405,60.5785458501439,61.1588381265863,60.5138705400174,61.1588381265863,87105.9758194487,0.0,1.0
2025-02-10,61.45,61.53,61.23,61.45,23458,60.9554878416792,61.0348440504234,60.7372582676324,60.9554878416792,23648.3071670925,0.0,1.0
2025-02-11,61.51,61.51,61.19,61.19,40392,61.0150049982373,61.0150049982373,60.6975801632603,60.6975801632603,40719.6872322108,0.0,1.0
2025-02-12,61.32,61.335,60.85,60.85,36536,60.8265340024697,60.8414132916093,60.3603162760973,60.3603162760973,36832.4047513382,0.0,1.0
2025-02-13,61.97,61.98,61.4099,61.47,24690,61.4713031985168,61.4812227246098,60.9157105420461,60.9753268938652,24890.3019846327,0.0,1.0
2025-02-14,61.9854,62.09,61.9247,62.02,30407,61.4865792687001,61.5903375116332,61.4263677453154,61.520900828982,30653.682156611,0.0,1.0
2025-02-18,62.04,62.08,61.7795,62.01,27354,61.540739881168,61.5804179855401,61.2823362264445,61.5109813028889,27575.9141550281,0.0,1.0
2025-02-19,62.2406,62.3095,61.885,61.96,64996,61.7397255745942,61.8080711093752,61.386987226726,61.4613836724238,65523.291526658,0.0,1.0
2025-02-20,61.97,62.03,61.6036,62.03,34051,61.4713031985168,61.530820355075,61.1078517624681,61.530820355075,34327.2447500497,0.0,1.0
2025-02-21,60.88,61.96,60.812,61.96,206681,60.3900748543764,61.4613836724238,60.3226220769437,61.4613836724238,208357.736107163,0.0,1.0
2025-02-24,60.5,61.04,60.5,60.96,17582,60.0131328628411,60.5487872718649,60.0131328628411,60.4694310631206,17724.6370795388,0.0,1.0
2025-02-25,60.37,60.5815,59.8494,60.5,52086,59.8841790236317,60.0939770004994,59.3677684952285,60.0131328628411,52508.5568720769,0.0,1.0
2025-02-26,60.34,60.9176,60.19,60.56,206433,59.8544204453526,60.4273722724861,59.7056275539572,60.0726500193993,208107.724163373,0.0,1.0
2025-02-27,59.38,60.64,59.32,60.64,353334,58.9021459404216,60.1520062281436,58.8426287838634,60.1520062281436,356200.484464893,0.0,1.0
2025-02-28,60.27,60.29,59.0696,59.29,141799,59.7849837627014,59.8048228148875,58.5942438504939,58.8128702055843,142949.369425635,0.0,1.0
2025-03-03,59.22,60.4296,58.9091,60.36,29766,58.7434335229331,59.9432993991462,58.4350354567008,59.8742594975387,30007.4819309266,0.0,1.0
2025-03-04,58.45,59.26,58.03,58.74,178648,57.9796300137697,58.7831116273052,57.5630099178623,58.2672962704676,180097.313444741,0.0,1.0
2025-03-05,59.1,59.2874,58.1492,58.47,41530,58.6243992098167,58.8102911288001,57.6812506688913,57.9994690659557,41866.9194581529,0.0,1.0
2025-03-06,58.0406,58.83,57.8133,58.385,39808,57.573524615521,58.3565720053049,57.3480537874263,57.915153094165,40130.949429091,0.0,1.0
2025-03-07,58.35,58.4299,57.25,57.82,249948,57.8804347528394,57.9596917663227,56.7892868826059,57.3546998699087,251975.747284527,0.0,1.0
2025-03-10,56.78,57.55,56.293,57.455,47438,56.3230691562334,57.0868726653968,55.8399882355028,56.992637167513,47822.849151357,0.0,1.0
2025-03-11,56.21,56.77,55.75,56.52,96969,55.7576561689306,56.3131496301404,55.3013579686511,56.0651614778146,97755.6781347852,0.0,1.0
2025-03-12,56.44,56.85,55.97,56.85,29677,55.9858052690703,56.3925058388846,55.5195875426978,56.3925058388846,29917.7599027114,0.0,1.0
2025-03-13,55.58,56.37,55.4242,56.37,29491,55.1327260250696,55.9163685864191,54.9781798085402,55.9163685864191,29730.2509448685,0.0,1.0
2025-03-14,56.74,56.7599,56.0335,56.05,26889,56.2833910518613,56.3031309087864,55.5825765333886,55.5989437514421,27107.1417604207,0.0,1.0
2025-03-17,57.17,57.3903,56.68,56.68,30524,56.7099306738616,56.9284578336911,56.2238738953031,56.2238738953031,30771.6313397703,0.0,1.0
2025-03-18,56.48,56.82,56.33,56.82,34716,56.0254833734424,56.3627472606055,55.876690482047,56.3627472606055,34997.639679972,0.0,1.0
2025-03-19,57.19,57.535,56.51,56.65,33792,56.7297697260477,57.0719933762573,56.0552419517215,56.194115317024,34066.1435668168,0.0,1.0
2025-03-20,56.97,57.405,56.75,56.75,54363,56.511540152001,56.9430395370479,56.2933105779543,56.2933105779543,54804.0294366378,0.0,1.0
2025-03-21,56.81,56.81,56.24,56.24,70237,56.4846612121467,56.4846612121467,55.9179254809212,55.9179254809212,70641.5491280656,0.132903,1.0
2025-03-24,57.96,57.96,57.48,57.48,91866,57.6280754067246,57.6280754067246,57.1508242646399,57.1508242646399,92395.1272434595,0.0,1.0
2025-03-25,58.12,58.171,57.91,58.1,277832,57.7871591207528,57.8378670545993,57.5783617460908,57.7672736564993,279432.24906173,0.0,1.0
2025-03-26,57.3952,58.11,57.29,58.0,24916,57.0665098962049,57.777216388626,56.9619123542314,57.6678463352316,25059.5104869924,0.0,1.0
2025-03-27,57.17,57.549,56.97,57.18,28817,56.8425995687102,57.2194291163146,56.6437449261749,56.852542300837,28982.9793587919,0.0,1.0
2025-03-28,56.08,57.05,55.9622,57.02,219300,55.7588417668929,56.723286783189,55.6417163824397,56.6934585868088,220563.118068607,0.0,1.0
2025-03-31,56.44,56.48,55.14,55.36,116664,56.1167801234564,56.1565510519635,54.8242249469771,55.0429650537659,117335.958077319,0.0,1.0
2025-04-01,56.66,56.7283,55.9853,56.27,133565,56.3355202302452,56.403429090671,55.6646840936525,55.9477536773014,134334.303989209,0.0,1.0
2025-04-02,57.01,57.25,55.99,55.99,29967,56.683515854682,56.9221414257243,55.6693571777521,55.6693571777521,30139.6030969537,0.0,1.0
2025-04-03,54.27,55.19,54.27,54.76,60099,53.9592072519486,54.8739386076109,53.9592072519486,54.4464011261601,60445.1565563394,0.0,1.0
2025-04-04,51.02,52.92,50.99,52.69,200069,50.7278193107503,52.6169384148355,50.69799111437,52.3882555759199,201221.351887224,0.0,1.0
2025-04-07,51.045,54.1,48.652,49.15,92954,50.7526761410672,53.7901808057936,48.3733803431326,48.8685284030454,93489.393875738,0.0,1.0
2025-04-08,50.1,53.07,49.43,52.82,143743,49.813087955088,52.7660793967369,49.1469249025948,52.5175110935678,144570.926951828,0.0,1.0
2025-04-09,54.75,54.98,49.8,49.8,1285148,54.4364583940333,54.6651412329489,49.5148059912851,49.5148059912851,1292550.15987066,0.0,1.0
2025-04-10,53.01,53.89,51.6837,53.89,36973,52.7064230039764,53.5813834311316,51.3877184420036,53.5813834311316,37185.9560617903,0.0,1.0
2025-04-11,53.88,54.06,52.7,52.93,49196,53.5714406990048,53.7504098772866,52.3981983080467,52.6268811469622,49479.3577587926,0.0,1.0
2025-04-14,54.5,55.1,54.1208,55.1,23941,54.1878900908642,54.7844540184701,53.8108616886173,54.7844540184701,24078.8947089855,0.0,1.0
2025-04-15,54.37,54.855,54.3229,54.47,93395,54.0586345732163,54.5408570813643,54.0118043048992,54.1580618944839,93932.9339353286,0.0,1.0
2025-04-16,53.26,54.0998,52.6901,53.75,83135,52.9549913071455,53.7899819511511,52.3883550032412,53.4421851813569,83613.8386713801,0.0,1.0
2025-04-17,53.52,53.94,53.25,53.46,74360,53.2135023424413,53.6310970917654,52.9450485750187,53.1538459496807,74788.296669319,0.0,1.0
2025-04-21,52.23,53.05,51.68,53.05,47555,51.9308898980888,52.7461939324834,51.3840396311167,52.7461939324834,47828.9059724241,0.0,1.0
2025-04-22,53.55,53.6436,52.7,52.76,33020,53.2433305388216,53.3363945115281,52.3981983080467,52.4578547008073,33210.1876818304,0.0,1.0
2025-04-23,54.53,55.59,54.295,54.97,54497,54.2177182872445,55.2716478926815,53.9840640822655,54.6551985008221,54810.8903118326,0.0,1.0
2025-04-24,55.48,55.605,54.42,54.44,34222,55.1622778392871,55.2865619908716,54.1083482338501,54.1282336981036,34419.1109281527,0.0,1.0
2025-04-25,55.86,55.9048,55.285,55.6,30777,55.5401016601041,55.584645100032,54.9683945628152,55.2815906248083,30954.2685125286,0.0,1.0
2025-04-28,55.97,56.16,55.4521,56.03,17232,55.6494717134985,55.838383623907,55.1345376166534,55.7091281062591,17331.2523965264,0.0,1.0
2025-04-29,56.285,56.4389,55.82,55.82,79702,55.9626677754916,56.1156864229225,55.5003307315971,55.5003307315971,80161.0653730239,0.0,1.0
2025-04-30,56.46,56.64,55.1,55.55,790783,56.13666558771,56.3156347659917,54.7844540184701,55.2318769641744,795337.730030312,0.0,1.0
2025-05-01,56.76,57.325,56.76,57.0,84445,56.4349475515129,56.9967119166751,56.4349475515129,56.6735731225552,84931.3839731124,0.0,1.0
2025-05-02,57.68,57.844,57.28,57.37,96091,57.3496789071752,57.5127397140541,56.9519696221046,57.0414542112455,96644.462281489,0.0,1.0
2025-05-05,57.44,57.7456,57.27,57.27,48454,57.1110533361328,57.4149032299268,56.9420268899779,56.9420268899779,48733.0840077351,0.0,1.0
2025-05-06,56.94,57.32,56.79,56.79,85564,56.6139167297946,56.9917405506117,56.4647757478932,56.4647757478932,86056.8291583326,0.0,1.0
2025-05-07,57.19,57.34,56.7,57.12,33164,56.8624850329637,57.0116260148652,56.3752911587523,56.7928859080764,33355.0170890438,0.0,1.0
2025-05-08,57.52,57.995,57.155,57.6,54062,57.190595193147,57.6628749691683,56.8276854705201,57.2701370501611,54373.3848108757,0.0,1.0
2025-05-09,57.43,57.71,57.297,57.615,22439,57.1011106040061,57.3795071035555,56.9688722667201,57.2850511483512,22568.2435309689,0.0,1.0
2025-05-12,59.25,59.25,58.69,59.2,23940,58.9106878510771,58.9106878510771,58.3538948519784,58.8609741904433,24077.8889492132,0.0,1.0
2025-05-13,59.74,59.91,59.33,59.33,37456,59.3978817252886,59.5669081714436,58.9902297080913,58.9902297080913,37671.7380318183,0.0,1.0
2025-05-14,59.7955,59.8987,59.605,59.8,17150,59.4530638885921,59.5556728841403,59.2636548415773,59.4575381180492,17248.7800951966,0.0,1.0
2025-05-15,60.07,60.24,59.64,59.64,29230,59.7259918854718,59.8950183316268,59.2984544040209,59.2984544040209,29398.3581447578,0.0,1.0
2025-05-16,60.56,60.56,60.085,60.23,38977,60.2131857596832,60.2131857596832,59.7409059836619,59.8850755995,39201.498645509,0.0,1.0
2025-05-19,60.62,60.6817,59.8,59.8,25488,60.2728421524438,60.334188809666,59.4575381180492,59.4575381180492,25634.8050767563,0.0,1.0
2025-05-20,60.33,60.5,60.0799,60.5,22454,59.9845029207677,60.1535293669227,59.7358351902773,60.1535293669227,22583.3299275536,0.0,1.0
2025-05-21,59.401,60.3219,59.28,59.97,42802,59.0608231061913,59.976449307745,58.9405160474574,59.6265645642042,43048.5297746125,0.0,1.0
2025-05-22,59.35,59.7327,59.251,59.35,40305,59.0101151723448,59.390623530836,58.9116821242898,59.0101151723448,40537.1476231428,0.0,1.0
2025-05-23,59.0057,59.2599,58.55,58.62,16031,58.6677869052203,58.9205311558826,58.2146966022037,58.284295727091,16123.3349099765,0.0,1.0
2025-05-27,60.17,60.17,59.5462,59.5462,57110,59.8254192067394,59.8254192067394,59.2051915766719,59.2051915766719,57438.9405968909,0.0,1.0
2025-05-28,59.91,60.329,59.87,60.27,34944,59.5669081714436,59.983508647555,59.5271372429365,59.9248465280071,35145.2694837638,0.0,1.0
2025-05-29,60.13,60.46,59.7818,60.46,19375,59.7856482782324,60.1137584384156,59.4394423455785,60.1137584384156,19486.5955885967,0.0,1.0
2025-05-30,60.03,60.2802,59.5,59.91,209417,59.6862209569647,59.9349881147764,59.1592561542462,59.5669081714436,210623.194238822,0.0,1.0
2025-06-02,60.45,60.45,59.89,59.92,34844,60.1038157062888,60.1038157062888,59.54702270719,59.5768509035703,35044.6935065324,0.0,1.0
2025-06-03,60.9,60.91,60.4574,60.5,490566,60.5512386519932,60.56118138412,60.1111733280626,60.1535293669227,493391.548465319,0.0,1.0
2025-06-04,60.84,61.01,60.8,61.0,156569,60.4915822592326,60.6606087053876,60.4518113307256,60.6506659732609,157470.801791536,0.0,1.0
2025-06-05,60.64,61.16,60.415,61.01,163797,60.2927276166973,60.8097496872891,60.0690161438452,60.6606087053876,164740.433425826,0.0,1.0
2025-06-06,61.18,61.305,60.975,61.05,44273,60.8296351515426,60.9539193031272,60.625809142944,60.7003796338947,44528.0023996874,0.0,1.0
2025-06-09,61.18,61.33,61.09,61.29,34583,60.8296351515426,60.9787761334441,60.7401505624017,60.939005204937,34782.1902059583,0.0,1.0
2025-06-10,61.4,61.44,61.11,61.15,26056,61.0483752583314,61.0881461868385,60.7600360266553,60.7998069551623,26206.0766274311,0.0,1.0
2025-06-11,61.29,61.6598,61.12,61.58,28783,60.939005204937,61.3066874389847,60.769978758782,61.2273444366132,28948.7835265332,0.0,1.0
2025-06-12,61.53,61.55,61.16,61.17,113201,61.1776307759794,61.1975162402329,60.8097496872891,60.8196924194158,113853.011985793,0.0,1.0
2025-06-13,60.91,61.39,60.7452,60.88,35011,60.56118138412,61.0384325262047,60.3973251586709,60.5313531877397,35212.6553885089,0.0,1.0
2025-06-16,61.41,61.63,61.12,61.12,19551,61.0583179904582,61.277058097247,60.769978758782,60.769978758782,19663.6093085241,0.0,1.0
2025-06-17,60.84,61.2917,60.8026,61.11,25388,60.4915822592326,60.9406954693986,60.4543964410785,60.7600360266553,25534.2290995249,0.0,1.0
2025-06-18,60.83,61.2484,60.79,60.93,53551,60.4816395271059,60.8976434392897,60.4418685985988,60.5810668483735,53859.4415672229,0.0,1.0
2025-06-20,60.65,61.2455,60.59,61.19,18560,60.3026703488241,60.8947600469729,60.2430139560635,60.8395778836694,18666.9013741603,0.0,1.0
2025-06-23,61.3915,61.391596,60.46,60.7,40958,61.0399239360237,61.0400193862521,60.1137584384156,60.3523840094579,41193.9087544643,0.0,1.0
2025-06-24,62.11,62.25,61.68,61.89,50806,61.7543092393317,61.8935074891064,61.3267717578808,61.5355691325429,51098.6309922192,0.0,1.0
2025-06-25,62.15,62.34,62.0305,62.34,30572,61.7940801678387,61.9829920782472,61.6752645189239,61.9829920782472,30748.0877592041,0.0,1.0
2025-06-26,62.66,62.6904,62.315,62.36,25867,62.3011595063037,62.3313854119691,61.9581352479303,62.0028775425008,26015.9880304636,0.0,1.0
2025-06-27,62.71,62.885,62.3386,62.57,286415,62.5605136852839,62.7350965252604,62.1899990180424,62.4208474133027,287099.379336218,0.210848,1.0
2025-06-30,63.16,63.25,62.825,62.9,226747,63.0094409880805,63.0992264486399,62.6752395515542,62.7500607686869,227288.804588969,0.0,1.0
2025-07-01,62.88,63.4,62.68,63.06,190961,62.7301084441182,63.2488688829054,62.5305851984308,62.9096793652369,191417.295104738,0.0,1.0
2025-07-02,63.11,63.12,62.78,62.78,36934,62.9595601766587,62.9695363389431,62.6303468212745,62.6303468212745,37022.2525929294,0.0,1.0
2025-07-03,63.57,63.6696,63.18,63.18,83430,63.4184636417397,63.517826218092,63.0293933126493,63.0293933126493,83629.3532741675,0.0,1.0
2025-07-07,63.26,63.5151,63.07,63.44,48175,63.1092026109242,63.3636945107985,62.9196555275212,63.2887735320429,48290.1125971836,0.0,1.0
2025-07-08,63.1,63.36,63.03,63.36,50986,62.9495840143743,63.208964233768,62.8797508783837,63.208964233768,51107.8293903477,0.0,1.0
2025-07-09,63.45,63.5,63.198,63.37,26948,63.2987496943273,63.3486305057491,63.0473504047612,63.2189403960523,27012.3913703975,0.0,1.0
2025-07-10,63.52,63.65,63.3082,63.3084,18320,63.3685828303179,63.4982729400147,63.1572877131349,63.1574872363806,18363.7750447411,0.0,1.0
2025-07-11,63.27,63.38,63.179,63.3,20984,63.1191787732086,63.2289165583367,63.0283956964209,63.1491072600617,21034.1405861816,0.0,1.0
2025-07-14,63.53,63.6,63.19,63.19,43655,63.3785589926022,63.4483921285928,63.0393694749337,63.0393694749337,43759.3122040487,0.0,1.0
2025-07-15,63.29,63.82,63.29,63.78,45813,63.1391310977774,63.667867698849,63.1391310977774,63.6279630497115,45922.4686749303,0.0,1.0
2025-07-16,63.54,63.5899,63.0826,63.44,28046,63.3885351548866,63.4383162046856,62.9322254919995,63.2887735320429,28113.015005721,0.0,1.0
2025-07-17,63.85,63.9605,63.48,63.48,21032,63.6977961857021,63.8080327789444,63.3286781811804,63.3286781811804,21082.255280622,0.0,1.0
2025-07-18,63.9,64.09,63.7821,64.09,51219,63.7476769971239,63.937224080527,63.6300580437912,63.937224080527,51341.386136277,0.0,1.0
2025-07-21,64.08,64.3579,64.0,64.0,29097,63.9272479182426,64.2044854681252,63.8474386199676,63.8474386199676,29166.5263360716,0.0,1.0
2025-07-22,64.0074,64.13,63.7764,64.13,56678,63.8548209800581,63.9771287296644,63.6243716312891,63.9771287296644,56813.4302394015,0.0,1.0
2025-07-23,64.3278,64.33,64.024,64.12,33089,64.1744572196493,64.1766519753518,63.8713814094501,63.9671525673801,33168.0650903623,0.0,1.0
2025-07-24,64.49,64.56,64.35,64.47,35744,64.3362705719017,64.4061037078923,64.1966042999206,64.316318247333,35829.4091265953,0.0,1.0
2025-07-25,64.692,64.77,64.5423,64.56,30797,64.537789050046,64.6156031158641,64.388445900649,64.4061037078923,30870.5884308347,0.0,1.0
2025-07-28,64.68,64.79,64.5396,64.72,29990,64.5258176553048,64.6355554404329,64.3857523368322,64.5657223044423,30061.660130556,0.0,1.0
2025-07-29,64.54,64.841,64.47,64.76,35371,64.3861513833236,64.6864338680831,64.316318247333,64.6056269535797,35455.5178552149,0.0,1.0
2025-07-30,64.51,64.819,64.305,64.59,31492,64.3562228964705,64.6644863110575,64.1517115696409,64.4360321947455,31567.2491107525,0.0,1.0
2025-07-31,64.425,65.18,64.32,65.16,309675,64.2714255170533,65.0246257695233,64.1666758130675,65.0046734449545,310414.958350448,0.0,1.0
2025-08-01,63.54,63.86,63.3,63.74,62878,63.3885351548866,63.7077723479864,63.1491072600617,63.588058400574,63028.2449379493,0.0,1.0
2025-08-04,64.66,64.66,63.92,63.92,62204,64.505865330736,64.505865330736,63.7676293216927,63.7676293216927,62352.6344368491,0.0,1.0
2025-08-05,64.4,64.8,64.29,64.7,210021,64.2464851113424,64.6455316027172,64.1367473262144,64.5457699798735,210522.838355435,0.0,1.0
2025-08-06,65.01,65.09,64.46,64.46,77273,64.855031010689,64.934840308964,64.3063420850486,64.3063420850486,77457.6413227226,0.0,1.0
2025-08-07,65.02,65.41,64.72,65.37,73576,64.8650071729734,65.2540775020638,64.5657223044423,65.2141728529263,73751.8074613466,0.0,1.0
2025-08-08,65.67,65.7016,65.3268,65.34,53271,65.5134577214574,65.544982394276,65.1710758318578,65.1842443660732,53398.2893236028,0.0,1.0
2025-08-11,65.52,65.74,65.36,65.63,57433,65.3638152871919,65.583290857448,65.2041966906419,65.4735530723199,57570.2342873698,0.0,1.0
2025-08-12,66.1496,66.1496,65.57,65.685,43630,65.9919144646158,65.9919144646158,65.4136960986137,65.528421964884,43734.252467361,0.0,1.0
2025-08-13,66.23,66.38,66.02,66.38,51579,66.0721228093821,66.2217652436477,65.8626234014103,66.2217652436477,51702.2463445798,0.0,1.0
2025-08-14,66.17,66.245,65.915,65.95,76750,66.0122658356759,66.0870870528087,65.7578736974245,65.7927902654198,76933.3916312161,0.0,1.0
2025-08-15,65.98,66.225,65.94,66.225,36221,65.8227187522729,66.0671347282399,65.7828141031354,66.0671347282399,36307.5489025964,0.0,1.0
2025-08-18,66.02,66.06,65.86,65.93,41479,65.8626234014103,65.9025280505478,65.7030048048604,65.772837940851,41578.112722752,0.0,1.0
2025-08-19,65.595,66.09,65.5,65.95,30307,65.4386365043246,65.932456537401,65.3438629626231,65.7927902654198,30379.4175917559,0.0,1.0
2025-08-20,65.57,65.6,64.96,65.58,38240,65.4136960986137,65.4436245854668,64.8051501992671,65.4236722608981,38331.3732374945,0.0,1.0
2025-08-21,65.265,65.48,65.07,65.31,49374,65.1094231489404,65.3239106380544,64.9148879843952,65.1543158792201,49491.9775687253,0.0,1.0
2025-08-22,66.045,66.2276,65.42,65.42,35939,65.8875638071213,66.0697285304339,65.2640536643482,65.2640536643482,36024.8750727593,0.0,1.0
2025-08-25,65.87,66.1,65.845,65.91,66003,65.7129809671448,65.9424326996853,65.6880405614339,65.7528856162823,66160.7120239108,0.0,1.0
2025-08-26,66.155,66.17,65.78,65.78,33137,65.9973015922494,66.0122658356759,65.6231955065855,65.6231955065855,33216.1797848027,0.0,1.0
2025-08-27,66.3,66.33,66.065,66.065,38262,66.1419559453727,66.1718844322258,65.90751613169,65.90751613169,38353.4258057797,0.0,1.0
2025-08-28,66.46,66.5089,66.13,66.27,53096,66.3015745419226,66.3503579754932,65.9723611865384,66.1120274585196,53222.8711667889,0.0,1.0
2025-08-29,66.05,66.26,65.88,66.26,251708,65.8925518882635,66.1020512962352,65.7229571294292,66.1020512962352,252309.448087428,0.0,1.0
2025-09-02,65.67,65.71,65.15,65.24,165461,65.5134577214574,65.5533623705949,64.9946972826702,65.0844827432295,165856.363683292,0.0,1.0
2025-09-03,66.09,66.19,65.77,66.02,969670,65.932456537401,66.0322181602446,65.6132193443011,65.8626234014103,971986.994958192,0.0,1.0
2025-09-04,66.73,66.74,66.13,66.13,105954,66.5709309236006,66.580907085885,65.9723611865384,65.9723611865384,106207.173640311,0.0,1.0
2025-09-05,66.585,67.05,66.17,67.015,141779,66.4262765704773,66.8901681167005,66.0122658356759,66.8552515487052,142117.776313774,0.0,1.0
2025-09-08,66.78,66.8639,66.62,66.62,32895,66.6208117350225,66.7045117365883,66.4611931384726,66.4611931384726,32973.6015336658,0.0,1.0
2025-09-09,67.015,67.03,66.63,66.85,48493,66.8552515487052,66.8702157921317,66.4711693007569,66.690644871013,48608.8724478509,0.0,1.0
2025-09-10,66.95,67.27,66.82,67.27,104473,66.7904064938568,67.1096436869566,66.6607163841599,67.1096436869566,104722.634838932,0.0,1.0
2025-09-11,67.57,67.6,67.13,67.27,36049,67.4089285554877,67.4388570423408,66.9699774149754,67.1096436869566,36135.1379141851,0.0,1.0
2025-09-12,67.52,67.7,67.44,67.44,31008,67.3590477440658,67.5386186651845,67.2792384457909,67.2792384457909,31082.0926084788,0.0,1.0
2025-09-15,67.81,67.8576,67.66,67.66,53269,67.6483564503126,67.6958429827862,67.498714016047,67.498714016047,53396.2845446677,0.0,1.0
2025-09-16,67.65,67.86,67.6099,67.86,23257,67.4887378537627,67.6982372617344,67.4487334430023,67.6982372617344,23312.5718458266,0.0,1.0
2025-09-17,67.63,67.76,67.2801,67.6934,35862,67.4687855291939,67.5984756388907,67.1197196108638,67.5320343980768,35947.6910837612,0.0,1.0
2025-09-18,67.97,68.225,67.8695,67.94,43988,67.8079750468625,68.0623671851139,67.7077146159046,67.7780465600094,44093.1078967288,0.0,1.0
2025-09-19,68.17,68.2229,67.8608,68.13,39018,68.17,68.2229,67.8608,68.13,39018,0.16289,1.0
2025-09-22,68.37,68.46,68.01,68.01,44998,68.37,68.46,68.01,68.01,44998,0.0,1.0
2025-09-23,68.09,68.5,68.01,68.39,38742,68.09,68.5,68.01,68.39,38742,0.0,1.0
2025-09-24,67.86,68.21,67.6664,68.21,36545,67.86,68.21,67.6664,68.21,36545,0.0,1.0
2025-09-25,67.625,67.68,67.2395,67.52,33201,67.625,67.68,67.2395,67.52,33201,0.0,1.0
2025-09-26,68.01,68.02,67.63,67.75,47214,68.01,68.02,67.63,67.75,47214,0.0,1.0
2025-09-29,68.16,68.4,68.0309,68.35,46873,68.16,68.4,68.0309,68.35,46873,0.0,1.0
2025-09-30,68.43,68.48,67.975,68.12,189620,68.43,68.48,67.975,68.12,189620,0.0,1.0
2025-10-01,68.5,68.6399,68.08,68.08,113901,68.5,68.6399,68.08,68.08,113901,0.0,1.0
2025-10-02,68.54,68.735,68.18,68.735,56426,68.54,68.735,68.18,68.735,56426,0.0,1.0
2025-10-03,68.32,68.7214,68.305,68.62,34093,68.32,68.7214,68.305,68.62,34093,0.0,1.0
2025-10-06,68.45,68.6099,68.3,68.52,45048,68.45,68.6099,68.3,68.52,45048,0.0,1.0
2025-10-07,68.18,68.65,68.06,68.52,32165,68.18,68.65,68.06,68.52,32165,0.0,1.0
2025-10-08,68.595,68.6399,68.2824,68.36,27314,68.595,68.6399,68.2824,68.36,27314,0.0,1.0
2025-10-09,68.26,68.61,68.13,68.61,33559,68.26,68.61,68.13,68.61,33559,0.0,1.0
2025-10-10,66.54,68.5159,66.54,68.45,42355,66.54,68.5159,66.54,68.45,42355,0.0,1.0
2025-10-13,67.53,67.6953,67.2695,67.49,22807,67.53,67.6953,67.2695,67.49,22807,0.0,1.0
2025-10-14,67.54,67.91,66.69,66.85,33268,67.54,67.91,66.69,66.85,33268,0.0,1.0
2025-10-15,67.97,68.45,67.39,68.18,57430,67.97,68.45,67.39,68.18,57430,0.0,1.0
2025-10-16,67.57,68.2186,67.1607,68.11,42854,67.57,68.2186,67.1607,68.11,42854,0.0,1.0
2025-10-17,67.83,67.93,67.265,67.45,32228,67.83,67.93,67.265,67.45,32228,0.0,1.0
2025-10-20,68.565,68.65,68.12,68.12,32008,68.565,68.65,68.12,68.12,32008,0.0,1.0
2025-10-21,68.425,68.56,68.23,68.56,29264,68.425,68.56,68.23,68.56,29264,0.0,1.0
2025-10-22,67.91,68.39,67.505,68.36,56101,67.91,68.39,67.505,68.36,56101,0.0,1.0
2025-10-23,68.27,68.41,67.961,68.01,27255,68.27,68.41,67.961,68.01,27255,0.0,1.0
2025-10-24,68.8,68.9194,68.71,68.85,29479,68.8,68.9194,68.71,68.85,29479,0.0,1.0
2025-10-27,69.72,69.72,69.328,69.37,32417,69.72,69.72,69.328,69.37,32417,0.0,1.0
2025-10-28,69.77,69.95,69.57,69.79,48818,69.77,69.95,69.57,69.79,48818,0.0,1.0
2025-10-29,69.965,70.182,69.615,70.1,73391,69.965,70.182,69.615,70.1,73391,0.0,1.0
2025-10-30,69.33,69.9399,69.33,69.6,51517,69.33,69.9399,69.33,69.6,51517,0.0,1.0
2025-10-31,69.43,69.84,69.1701,69.84,88247,69.43,69.84,69.1701,69.84,88247,0.0,1.0
2025-11-03,69.5,69.74,69.227425,69.72,58378,69.5,69.74,69.227425,69.72,58378,0.0,1.0
2025-11-04,68.65,69.031885,68.5601,68.67,48176,68.65,69.031885,68.5601,68.67,48176,0.0,1.0
2025-11-05,68.96,69.22,68.59,68.59,39242,68.96,69.22,68.59,68.59,39242,0.0,1.0
2025-11-06,68.18,68.9,68.11,68.9,67286,68.18,68.9,68.11,68.9,67286,0.0,1.0
2025-11-07,68.19,68.2499,67.305,67.86,31317,68.19,68.2499,67.305,67.86,31317,0.0,1.0
2025-11-10,69.37,69.43,68.7,68.85,64318,69.37,69.43,68.7,68.85,64318,0.0,1.0
2025-11-11,69.43,69.57,69.0473,69.21,34263,69.43,69.57,69.0473,69.21,34263,0.0,1.0
2025-11-12,69.64,69.72,69.432,69.72,24951,69.64,69.72,69.432,69.72,24951,0.0,1.0
2025-11-13,68.47,69.425,68.35,69.34,44548,68.47,69.425,68.35,69.34,44548,0.0,1.0
2025-11-14,68.29,68.698,67.62,67.62,38040,68.29,68.698,67.62,67.62,38040,0.0,1.0
2025-11-17,67.65,68.51,67.39,68.05,42086,67.65,68.51,67.39,68.05,42086,0.0,1.0
2025-11-18,67.27,67.62,66.855,67.23,36701,67.27,67.62,66.855,67.23,36701,0.0,1.0
2025-11-19,67.49,67.8622,67.11,67.33,43363,67.49,67.8622,67.11,67.33,43363,0.0,1.0
2025-11-20,66.3,68.668,66.26,68.59,30352,66.3,68.668,66.26,68.59,30352,0.0,1.0
2025-11-21,66.96,67.55,66.195,66.44,35243,66.96,67.55,66.195,66.44,35243,0.0,1.0
2025-11-24,68.15,68.229,67.42,67.42,138685,68.15,68.229,67.42,67.42,138685,0.0,1.0
2025-11-25,68.78,68.84,67.9672,68.165,58403,68.78,68.84,67.9672,68.165,58403,0.0,1.0
2025-11-26,69.305,69.5,69.0943,69.12,28519,69.305,69.5,69.0943,69.12,28519,0.0,1.0