date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2016-09-15,25.2999,25.3299,25.04,25.06,6894,22.0926752640362,22.1188722157206,21.8657223392767,21.883186973733,7894.81167470594,0.0,1.0
2016-09-16,25.2051,25.2051,25.12,25.18,5193,22.0098928967134,22.0098928967134,21.9355808771019,21.9879747804707,5946.87511267013,0.0,1.0
2016-09-19,25.2599,25.37,25.23,25.32,8374,22.0577459951236,22.1538888078055,22.0316363666115,22.1102272216648,9589.6653559599,0.0,1.0
2016-09-20,25.3,25.51,25.2951,25.51,7384,22.0927625872085,22.2761412489995,22.0884837517667,22.2761412489995,8455.94566376974,0.0,1.0
2016-09-21,25.55,25.55,25.26,25.4,10485,22.3110705179121,22.3110705179121,22.0578333182959,22.1800857594899,12007.1221945593,0.0,1.0
2016-09-22,25.74,25.86,25.68,25.86,10927,22.4769845452469,22.5817723519846,22.424590641878,22.5817723519846,12513.287956123,0.0,1.0
2016-09-23,25.6465,25.71,25.6251,25.71,12925,22.3953373791637,22.4507875935624,22.3766502202955,22.4507875935624,14801.3404258158,0.0,1.0
2016-09-26,25.48,25.67,25.43,25.67,8622,22.2499442973151,22.4158583246499,22.2062827111744,22.4158583246499,9873.66786471056,0.0,1.0
2016-09-27,25.5051,25.54,25.4,25.45,22444,22.2718624135577,22.302338200684,22.1800857594899,22.2237473456307,25702.2270419351,0.0,1.0
2016-09-28,25.5748,25.71,25.44,25.71,1278,22.3327266646379,22.4507875935624,22.2150150284025,22.4507875935624,1463.52905719092,0.0,1.0
2016-09-29,25.39,25.76,25.3295,25.76,13626,22.1713534422618,22.4944491797032,22.1185229230315,22.4944491797032,15604.1055815989,0.0,1.0
2016-09-30,25.54,25.58,25.4747,25.49,4739,22.302338200684,22.3372674695966,22.2453161691842,22.2586766145432,5426.96729423142,0.0,1.0
2016-10-03,25.44,25.7,25.36,25.7,9404,22.2150150284025,22.4420552763343,22.1451564905773,22.4420552763343,10769.1919044002,0.0,1.0
2016-10-04,25.28,25.64,25.27,25.64,6772,22.0752979527522,22.3896613729654,22.066565635524,22.3896613729654,7755.1007631431,0.0,1.0
2016-10-05,25.3601,25.41,25.34,25.4,5907,22.1452438137496,22.1888180767181,22.1276918561211,22.1800857594899,6764.52749673455,0.0,1.0
2016-10-06,25.38,25.41,25.2899,25.4,5612,22.1626211250336,22.1888180767181,22.083942946808,22.1800857594899,6426.70193189002,0.0,1.0
2016-10-07,25.3,25.5,25.17,25.5,17280,22.0927625872085,22.2674089317714,21.9792424632426,22.2674089317714,19788.5619000462,0.0,1.0
2016-10-10,25.4001,25.48,25.4001,25.42,10664,22.1801730826622,22.2499442973151,22.1801730826622,22.1975503939462,12212.1078762785,0.0,1.0
2016-10-11,25.1,25.49,25.0937,25.49,8772,21.9181162426456,22.2586766145432,21.9126148827918,22.2586766145432,10045.4435756484,0.0,1.0
2016-10-12,25.19,25.19,25.09,25.19,8291,21.9967070976989,21.9967070976989,21.9093839254174,21.9967070976989,9494.61612924091,0.0,1.0
2016-10-13,25.15,25.15,24.95,25.12,11185,21.9617778287863,21.9617778287863,21.7871314842234,21.9355808771019,12808.7421789362,0.0,1.0
2016-10-14,25.0935,25.29,25.0935,25.29,1016,21.9124402364473,22.0840302699803,21.9124402364473,22.0840302699803,1163.49414875272,0.0,1.0
2016-10-17,25.03,25.075,25.03,25.075,2823,21.8569900220485,21.8962854495752,21.8569900220485,21.8962854495752,3232.81887985131,0.0,1.0
2016-10-18,25.2053,25.2053,25.05,25.05,1588,22.0100675430579,22.0100675430579,21.8744546565048,21.8744546565048,1818.53219312925,0.0,1.0
2016-10-19,25.269,25.269,25.1999,25.22,1457,22.0656924038012,22.0656924038012,22.0053520917547,22.0229040493833,1668.51473891015,0.0,1.0
2016-10-20,25.17,25.34,25.13,25.34,13142,21.9792424632426,22.1276918561211,21.94431319433,22.1276918561211,15049.8426209726,0.0,1.0
2016-10-21,25.1551,25.17,25.09,25.11,7491,21.9662313105726,21.9792424632426,21.9093839254174,21.9268485598737,8578.4790042388,0.0,1.0
2016-10-24,25.24,25.39,25.2301,25.39,4472,22.0403686838396,22.1713534422618,22.0317236897837,22.1713534422618,5121.20652876196,0.0,1.0
2016-10-25,25.1951,25.39,25.19,25.39,9855,22.0011605794852,22.1713534422618,21.9967070976989,22.1713534422618,11285.6642086201,0.0,1.0
2016-10-26,25.19,25.2,25.09,25.12,16955,21.9967070976989,22.005439414927,21.9093839254174,21.9355808771019,19416.3811930141,0.0,1.0
2016-10-27,25.08,25.23,25.04,25.23,54069,21.9006516081893,22.0316363666115,21.8657223392767,22.0316363666115,61918.2727646758,0.0,1.0
2016-10-28,25.05,25.2,25.0,25.11,7441,21.8744546565048,22.005439414927,21.8307930703641,21.9268485598737,8521.22043392616,0.0,1.0
2016-10-31,25.11,25.23,25.1,25.23,30075,21.9268485598737,22.0316363666115,21.9181162426456,22.0316363666115,34441.0300430492,0.0,1.0
2016-11-01,24.9279,25.0199,24.86,25.0199,9185,21.7678330631492,21.8481703816481,21.7085406291701,21.8481703816481,10518.3993664308,0.0,1.0
2016-11-02,24.735,25.05,24.735,25.05,163332,21.5993866638182,21.8744546565048,21.5993866638182,21.8744546565048,187043.136126062,0.0,1.0
2016-11-03,24.585,24.725,24.585,24.725,8509,21.4684019053961,21.5906543465901,21.4684019053961,21.5906543465901,9744.26349580399,0.0,1.0
2016-11-04,24.64,24.77,24.6251,24.6753,42579,21.5164296501509,21.6299497741168,21.5034184974809,21.5472547299662,48760.2533068325,0.0,1.0
2016-11-07,25.0566,25.11,24.9501,24.97,9002,21.8802179858754,21.9268485598737,21.7872188073957,21.8045961186797,10308.8329990866,0.0,1.0
2016-11-08,25.2651,25.33,25.1,25.11,12083,22.0622868000822,22.1189595388929,21.9181162426456,21.9268485598737,13837.1061017511,0.0,1.0
2016-11-09,25.56,25.6,25.0,25.0,8928,22.3198028351403,22.3547321040528,21.8307930703641,21.8307930703641,10224.0903150239,0.0,1.0
2016-11-10,25.48,25.6505,25.34,25.44,25622,22.2499442973151,22.398830306055,22.1276918561211,22.2150150284025,29341.581771006,0.0,1.0
2016-11-11,25.44,25.47,25.364,25.47,36066,22.2150150284025,22.2412119800869,22.1486494174686,22.2412119800869,41301.751937909,0.0,1.0
2016-11-14,25.47,25.67,25.35,25.67,93685,22.2412119800869,22.4158583246499,22.1364241733492,22.4158583246499,107285.383194782,0.0,1.0
2016-11-15,25.6051,25.62,25.5252,25.54,13367,22.3591855858392,22.3721967385091,22.2894143711863,22.302338200684,15307.5061873795,0.0,1.0
2016-11-16,25.62,25.65,25.56,25.65,22755,22.3721967385091,22.3983936901936,22.3198028351403,22.3983936901936,26058.3753492796,0.0,1.0
2016-11-17,25.74,25.75,25.6753,25.69,4845,22.4769845452469,22.485716862475,22.4204864527808,22.4333229591062,5548.3554632942,0.0,1.0
2016-11-18,25.71,25.91,25.67,25.91,6541,22.4507875935624,22.6254339381254,22.4158583246499,22.6254339381254,7490.56616829876,0.0,1.0
2016-11-21,25.8599,25.94,25.79,25.94,11536,22.5816850288123,22.6516308898098,22.5206461313876,22.6516308898098,13210.6973425309,0.0,1.0
2016-11-22,25.9336,25.95,25.88,25.93,17264,22.6460422067838,22.6603632070379,22.5992369864409,22.6428985725817,19770.2391575462,0.0,1.0
2016-11-23,25.9351,25.99,25.846,25.99,17282,22.647352054368,22.6952924759505,22.5695471078652,22.6952924759505,19790.8522428587,0.0,1.0
2016-11-25,26.0401,26.05,26.02,26.05,8316,22.7390413852635,22.7476863793194,22.721489427635,22.7476863793194,9523.24541439725,0.0,1.0
2016-11-28,26.02,26.17,25.98,26.17,7427,22.721489427635,22.8524741860571,22.6865601587224,22.8524741860571,8505.1880342386,0.0,1.0
2016-11-29,26.04,26.1,25.9651,26.02,10096,22.7389540620913,22.7913479654601,22.6735490060524,22.721489427635,11561.650517527,0.0,1.0
2016-11-30,25.95,26.05,25.9301,26.0,7314,22.6603632070379,22.7476863793194,22.6429858957539,22.7040247931787,8375.78366533208,0.0,1.0
2016-12-01,25.729,26.08,25.71,26.08,19417,22.4673789962959,22.7738833310038,22.4507875935624,22.7738833310038,22235.7931952082,0.0,1.0
2016-12-02,25.78,25.89,25.73,25.89,17190,22.5119138141595,22.6079693036691,22.4682522280187,22.6079693036691,19685.4964734834,0.0,1.0
2016-12-05,25.89,26.03,25.8653,26.03,3530,22.6079693036691,22.7302217448631,22.5864004801156,22.7302217448631,4042.45506407193,0.0,1.0
2016-12-06,26.01,26.01,25.9,25.9,11018,22.7127571104068,22.7127571104068,22.6167016208972,22.6167016208972,12617.498554092,0.0,1.0
2016-12-07,26.2899,26.2979,25.96,25.99,8064,22.9571746696226,22.9641605234051,22.6690955242661,22.6952924759505,9234.66222002157,0.0,1.0
2016-12-08,26.37,26.42,26.27,26.4,9317,23.0271205306201,23.0707821167608,22.9397973583386,23.0533174823045,10669.5619920561,0.0,1.0
2016-12-09,26.51,26.61,26.4203,26.61,11620,23.1493729718141,23.2366961440956,23.0710440862776,23.2366961440956,13306.8917406561,0.0,1.0
2016-12-12,26.4998,26.5799,26.4599,26.56,6064,23.1404660082414,23.2104118692388,23.1056240625011,23.1930345579548,6944.31940751621,0.0,1.0
2016-12-13,26.7,26.74,26.64,26.64,7763,23.3152869991489,23.3502162680614,23.26289309578,23.26289309578,8889.9656267395,0.0,1.0
2016-12-14,26.605,26.81,26.4401,26.81,11154,23.2323299854815,23.4113424886585,23.0883340743894,23.4113424886585,12773.2418653423,0.0,1.0
2016-12-15,26.61,26.6906,26.5,26.5,2619,23.2366961440956,23.3070786209544,23.140640654586,23.140640654586,2999.20391297575,0.0,1.0
2016-12-16,26.47,26.63,26.4248,26.63,20864,23.2122456558567,23.3525539031154,23.1726085760062,23.3525539031154,23792.1865978812,0.112,1.0
2016-12-19,26.48,26.65,26.48,26.65,20853,23.2210149213104,23.3700924340228,23.2210149213104,23.3700924340228,23779.6427878459,0.0,1.0
2016-12-20,26.61,26.75,26.54,26.59,22353,23.3350153722081,23.4577850885594,23.2736305140324,23.3174768413007,25490.1623381153,0.0,1.0
2016-12-21,26.51,26.76,26.51,26.76,12347,23.2473227176714,23.4665543540131,23.2473227176714,23.4665543540131,14079.8565914513,0.0,1.0
2016-12-22,26.43,26.62,26.41,26.62,7529,23.1771685940421,23.3437846376618,23.1596300631347,23.3437846376618,8585.66779598577,0.0,1.0
2016-12-23,26.49,26.49,26.45,26.48,5389,23.2297841867641,23.2297841867641,23.1947071249494,23.2210149213104,6145.32657093469,0.0,1.0
2016-12-27,26.5999,26.6286,26.56,26.56,10531,23.3261584140999,23.3513262059519,23.2911690449397,23.2911690449397,12008.9875892584,0.0,1.0
2016-12-28,26.37,26.71,26.35,26.71,20581,23.1245530013201,23.4227080267448,23.1070144704127,23.4227080267448,23469.4685760636,0.0,1.0
2016-12-29,26.3636,26.46,26.3301,26.46,11751,23.1189406714297,23.2034763904031,23.0895636321599,23.2034763904031,13400.2101568109,0.0,1.0
2016-12-30,26.27,26.46,26.22,26.46,11558,23.0368603467834,23.2034763904031,22.9930140195151,23.2034763904031,13180.1233080095,0.0,1.0
2017-01-03,26.43,26.67,26.3453,26.67,8224,23.1771685940421,23.3876309649301,23.1028929156495,23.3876309649301,9378.20852094394,0.0,1.0
2017-01-04,26.64,26.68,26.55,26.55,31538,23.3613231685691,23.3964002303838,23.2823997794861,23.2823997794861,35964.2437175985,0.0,1.0
2017-01-05,26.61,26.66,26.55,26.65,20756,23.3350153722081,23.3788616994764,23.2823997794861,23.3700924340228,23669.0291902617,0.0,1.0
2017-01-06,26.7799,26.7906,26.6359,26.76,3851,23.4840051922659,23.4933883063013,23.3577277697331,23.4665543540131,4391.47385872509,0.0,1.0
2017-01-09,26.68,26.79,26.66,26.79,15365,23.3964002303838,23.4928621503741,23.3788616994764,23.4928621503741,17521.4219265933,0.0,1.0
2017-01-10,26.67,26.78,26.64,26.73,70849,23.3876309649301,23.4840928849204,23.3613231685691,23.4402465576521,80792.3997446933,0.0,1.0
2017-01-11,26.68,26.69,26.58,26.658,8356,23.3964002303838,23.4051694958374,23.3087075758471,23.3771078463857,9528.73424136765,0.0,1.0
2017-01-12,26.6399,26.7,26.46,26.7,5070,23.3612354759146,23.4139387612911,23.2034763904031,23.4139387612911,5781.55607991072,0.0,1.0
2017-01-13,26.6851,26.74,26.6851,26.73,2156,23.4008725557651,23.4490158231058,23.4008725557651,23.4402465576521,2458.58676692062,0.0,1.0
2017-01-17,26.626,26.69,26.58,26.69,13798,23.349046196934,23.4051694958374,23.3087075758471,23.4051694958374,15734.4991697452,0.0,1.0
2017-01-18,26.6547,26.75,26.64,26.75,7694,23.374213988786,23.4577850885594,23.3613231685691,23.4577850885594,8773.82494651541,0.0,1.0
2017-01-19,26.59,26.74,26.56,26.74,1991,23.3174768413007,23.4490158231058,23.2911690449397,23.4490158231058,2270.42961639098,0.0,1.0
2017-01-20,26.7306,26.7505,26.6751,26.73,6296,23.4407727135793,23.4582235518321,23.3921032903115,23.4402465576521,7179.62072566429,0.0,1.0
2017-01-23,26.665,26.76,26.649,26.76,5308,23.3832463322033,23.4665543540131,23.3692155074774,23.4665543540131,6052.95851522014,0.0,1.0
2017-01-24,26.8601,26.89,26.7047,26.7047,19012,23.5543347012043,23.5805548049108,23.4180603160543,23.4180603160543,21680.2651264818,0.0,1.0
2017-01-25,27.0474,27.06,26.98,27.0,6513,23.7185830431515,23.7296323176231,23.6594781939938,23.6770167249011,7427.07588726993,0.0,1.0
2017-01-26,27.09,27.09,27.03,27.09,10884,23.7559401139841,23.7559401139841,23.7033245212621,23.7559401139841,12411.5298567551,0.0,1.0
2017-01-27,27.0168,27.03,26.99,27.02,20635,23.6917490908633,23.7033245212621,23.6682474594474,23.6945552558084,23531.0472798733,0.0,1.0
2017-01-30,26.806,26.97,26.75,26.97,5330,23.5068929751,23.6507089285401,23.4577850885594,23.6507089285401,6078.04613529076,0.0,1.0
2017-01-31,26.85,26.85,26.7565,26.84,4741,23.5454777430961,23.5454777430961,23.4634851111043,23.5367084776424,5406.3821252183,0.0,1.0
2017-02-01,26.8201,26.97,26.76,26.97,31957,23.5192576393896,23.6507089285401,23.4665543540131,23.6507089285401,36442.0488453072,0.0,1.0
2017-02-02,26.9,26.9,26.8431,26.8899,2824,23.5893240703644,23.5893240703644,23.5394269499331,23.5804671122562,3220.33813997395,0.0,1.0
2017-02-03,27.13,27.14,27.0,27.0,12271,23.7910171757988,23.7997864412524,23.6770167249011,23.6770167249011,13993.1902675709,0.0,1.0
2017-02-06,27.09,27.27,27.065,27.27,13064,23.7559401139841,23.9137868921501,23.7340169503499,23.9137868921501,14897.48493648,0.0,1.0
2017-02-07,27.1147,27.27,27.1046,27.27,20946,23.7776001996547,23.9137868921501,23.7687432415465,23.9137868921501,23885.6949999625,0.0,1.0
2017-02-08,27.14,27.24,27.0801,27.24,20674,23.7997864412524,23.8874790957891,23.747258541185,23.8874790957891,23575.5207881804,0.0,1.0
2017-02-09,27.31,27.32,27.19,27.31,98743,23.9488639539648,23.9576332194184,23.8436327685208,23.9488639539648,112601.221301504,0.0,1.0
2017-02-10,27.4,27.4,27.3343,27.38,4436,24.0277873430478,24.0277873430478,23.9701732690172,24.0102488121404,5058.57648333017,0.0,1.0
2017-02-13,27.52,27.55,27.4851,27.55,17608,24.1330185284918,24.1593263248528,24.1024137920585,24.1593263248528,20079.2188274296,0.0,1.0
2017-02-14,27.6,27.6,27.44,27.5,10887,24.2031726521211,24.2031726521211,24.0628644048625,24.1154799975845,12414.9508958557,0.0,1.0
2017-02-15,27.74,27.74,27.59,27.72,112455,24.3259423684725,24.3259423684725,24.1944033866675,24.3084038375651,128237.6506837,0.0,1.0
2017-02-16,27.77,27.86,27.68,27.86,69461,24.3522501648335,24.4311735539165,24.2733267757505,24.4311735539165,79209.5989875106,0.0,1.0
2017-02-17,27.81,27.81,27.7299,27.77,44110,24.3873272266481,24.3873272266481,24.3170854103643,24.3522501648335,50300.6782415903,0.0,1.0
2017-02-21,27.9602,28.0483,27.89,27.92,17475,24.5190415937622,24.596298822409,24.4574813502775,24.4837891466385,19927.5527606391,0.0,1.0
2017-02-22,27.94,27.9651,27.89,27.96,11343,24.5013276775458,24.5233385338345,24.4574813502775,24.5188662084531,12934.9488391376,0.0,1.0
2017-02-23,28.0151,28.07,27.8798,28.07,6258,24.5671848611028,24.6153281284435,24.4485366995147,24.6153281284435,7136.28756372415,0.0,1.0
2017-02-24,27.96,27.98,27.92,27.98,3744,24.5188662084531,24.5364047393605,24.4837891466385,24.5364047393605,4269.45679747255,0.0,1.0
2017-02-27,28.0899,28.11,27.99,28.1,29444,24.6327789666963,24.6504051902581,24.5451740048141,24.6416359248045,33576.3584254224,0.0,1.0
2017-02-28,28.0251,28.23,27.98,28.23,32126,24.5759541265565,24.7556363757021,24.5364047393605,24.7556363757021,36634.7673813042,0.0,1.0
2017-03-01,28.39,28.47,28.21,28.24,100908,24.8959446229608,24.9660987465902,24.7380978447948,24.7644056411558,115070.071185726,0.0,1.0
2017-03-02,28.24,28.49,28.24,28.49,7376,24.7644056411558,24.9836372774975,24.7644056411558,24.9836372774975,8411.1948018583,0.0,1.0
2017-03-03,28.21,28.37,28.1538,28.37,9050,24.7380978447948,24.8784060920535,24.6888145729452,24.8784060920535,10320.134619959,0.0,1.0
2017-03-06,28.18,28.19,28.1,28.19,53899,24.7117900484338,24.7205593138875,24.6416359248045,24.7205593138875,61463.5288266486,0.0,1.0
2017-03-07,28.1,28.18,28.06,28.18,30892,24.6416359248045,24.7117900484338,24.6065588629898,24.7117900484338,35227.5799646158,0.0,1.0
2017-03-08,28.05,28.12,28.03,28.03,5361,24.5977895975361,24.6591744557118,24.5802510666288,24.5802510666288,6113.39687266301,0.0,1.0
2017-03-09,28.03,28.18,27.97,28.18,22098,24.5802510666288,24.7117900484338,24.5276354739068,24.7117900484338,25199.3740145695,0.0,1.0
2017-03-10,28.12,28.17,28.05,28.15,13569,24.6591744557118,24.7030207829802,24.5977895975361,24.6854822520728,15473.3598517374,0.0,1.0
2017-03-13,28.21,28.21,28.1125,28.16,7329,24.7380978447948,24.7380978447948,24.6525975066216,24.6942515175265,8357.59852261652,0.0,1.0
2017-03-14,28.13,28.19,28.08,28.19,2976,24.6679437211655,24.7205593138875,24.6240973938971,24.7205593138875,3393.67078773458,0.0,1.0
2017-03-15,28.35,28.3674,28.14,28.14,5784,24.8608675611462,24.8761260830355,24.6767129866191,24.6767129866191,6595.76338583898,0.0,1.0
2017-03-16,28.2649,28.38,28.25,28.38,5698,24.7862411121354,24.8871753575072,24.7731749066095,24.8871753575072,6497.69359829022,0.0,1.0
2017-03-17,28.2202,28.3073,28.19,28.2276,9312,24.8207043253684,24.8973119804076,24.7941423140918,24.8272128976679,10587.3910327119,0.084,1.0
2017-03-20,28.13,28.24,28.12,28.24,25944,24.7413701062576,24.8381191539536,24.7325747382853,24.8381191539536,29497.3446040249,0.0,1.0
2017-03-21,27.85,28.32,27.791,28.32,15046,24.4950998030315,24.9084820977325,24.4432071319945,24.9084820977325,17106.7316879493,0.0,1.0
2017-03-22,27.8651,27.8651,27.7599,27.79,7850,24.5083808086697,24.5083808086697,24.4158535376005,24.4423275951973,8925.15244918267,0.0,1.0
2017-03-23,27.88,27.988,27.8327,27.8327,4484,24.5214859069486,24.6164758810501,24.4798838164393,24.4798838164393,5098.13803594076,0.0,1.0
2017-03-24,27.81,27.99,27.7752,27.99,11687,24.459918331142,24.6182349546446,24.4293104505982,24.6182349546446,13287.6760093755,0.0,1.0
2017-03-27,27.7602,27.89,27.6086,27.89,9093,24.4161173986397,24.5302812749209,24.2827796201786,24.5302812749209,10338.3963338112,0.0,1.0
2017-03-28,27.9202,27.9599,27.66,27.66,5373,24.5568432861975,24.5917608970477,24.3279878115566,24.3279878115566,6108.8973387845,0.0,1.0
2017-03-29,27.9052,27.93,27.81,27.81,18769,24.5436502342389,24.5654627468104,24.459918331142,24.459918331142,21339.6415692623,0.0,1.0
2017-03-30,27.93,27.99,27.9,27.99,14620,24.5654627468104,24.6182349546446,24.5390766428933,24.6182349546446,16622.385835293,0.0,1.0
2017-03-31,27.93,28.01,27.915,27.915,13301,24.5654627468104,24.6358256905893,24.5522696948518,24.5522696948518,15122.7328314113,0.0,1.0
2017-04-03,27.85,28.06,27.69,28.06,11453,24.4950998030315,24.6798025304511,24.3543739154737,24.6798025304511,13021.6268790432,0.0,1.0
2017-04-04,27.83,27.83,27.7431,27.76,8598,24.4775090670867,24.4775090670867,24.4010773194069,24.4159414912802,9775.60009656976,0.0,1.0
2017-04-05,27.77,28.02,27.767,27.96,10550,24.4247368592526,24.6446210585616,24.4220982488609,24.5918488507275,11994.9501068633,0.0,1.0
2017-04-06,27.7517,27.84,27.7384,27.74,5996,24.4086413358631,24.4863044350591,24.3969434964599,24.3983507553355,6817.22472424195,0.0,1.0
2017-04-07,27.7401,27.92,27.74,27.92,46980,24.3984387090152,24.556667378838,24.3983507553355,24.556667378838,53414.4792436435,0.0,1.0
2017-04-10,27.7815,27.8628,27.66,27.75,176319,24.4348515324208,24.5063578740361,24.3279878115566,24.4071461233078,200468.019705406,0.0,1.0
2017-04-11,27.77,27.77,27.57,27.73,52912,24.4247368592526,24.4247368592526,24.2488294998053,24.3895553873631,60158.9383937773,0.0,1.0
2017-04-12,27.67,27.73,27.6201,27.64,35534,24.3367831795289,24.3895553873631,24.2928942933468,24.3103970756118,40400.8110992684,0.0,1.0
2017-04-13,27.5,27.665,27.5,27.54,5609,24.1872619239988,24.3323854955428,24.1872619239988,24.2224433958882,6377.2203933077,0.0,1.0
2017-04-17,27.7,27.7047,27.52,27.53,34189,24.363169283446,24.367303106393,24.2048526599435,24.2136480279159,38871.5970809053,0.0,1.0
2017-04-18,27.6972,27.84,27.6151,27.84,2904,24.3607065804138,24.4863044350591,24.2884966093607,24.4863044350591,3301.73792514986,0.0,1.0
2017-04-19,27.6303,27.7384,27.6197,27.73,4066,24.3018655686787,24.3969434964599,24.292542478628,24.3895553873631,4622.88788004798,0.0,1.0
2017-04-20,27.8599,27.88,27.72,27.7485,11031,24.5038072173241,24.5214859069486,24.3807600193908,24.405826818112,12541.8288747687,0.0,1.0
2017-04-21,27.8098,27.8628,27.74,27.74,28325,24.4597424237826,24.5063578740361,24.3983507553355,24.3983507553355,32204.451353261,0.0,1.0
2017-04-24,28.09,28.1,28.0169,28.1,5962,24.7061886343682,24.7149840023406,24.6418944944902,24.7149840023406,6778.56801299707,0.0,1.0
2017-04-25,28.24,28.29,28.17,28.29,6540,24.8381191539536,24.8820959938155,24.7765515781471,24.8820959938155,7435.73210415983,0.0,1.0
2017-04-26,28.1955,28.41,28.1709,28.41,18084,24.7989797664766,24.9876404094838,24.7773431612646,24.9876404094838,20560.8225338878,0.0,1.0
2017-04-27,28.1627,28.36,28.1264,28.36,5623,24.7701309595273,24.943663569622,24.7382037737876,24.943663569622,6393.13786264382,0.0,1.0
2017-04-28,28.08,28.37,28.0678,28.37,13007,24.6973932663958,24.9524589375944,24.6866629174695,24.9524589375944,14788.4659753527,0.0,1.0
2017-05-01,28.12,28.21,28.0486,28.21,177011,24.7325747382853,24.8117330500366,24.6697758109626,24.8117330500366,201254.797475448,0.0,1.0
2017-05-02,28.11,28.15,28.09,28.15,6983,24.7237793703129,24.7589608422024,24.7061886343682,24.7589608422024,7939.40631243854,0.0,1.0
2017-05-03,28.1051,28.24,27.998,28.24,43194,24.7194696400065,24.8381191539536,24.6252712490225,24.8381191539536,49109.9407503178,0.0,1.0
2017-05-04,28.13,28.13,28.02,28.08,11442,24.7413701062576,24.7413701062576,24.6446210585616,24.6973932663958,13009.1202959934,0.0,1.0
2017-05-05,28.26,28.26,28.09,28.09,15886,24.8557098898984,24.8557098898984,24.7061886343682,24.7061886343682,18061.7798481166,0.0,1.0
2017-05-08,28.2187,28.3,28.19,28.28,14352,24.8193850201725,24.8908913617878,24.7941423140918,24.8733006258431,16317.6799937159,0.0,1.0
2017-05-09,28.1714,28.27,28.1711,28.27,17673,24.7777829296632,24.8645052578707,24.7775190686241,24.8645052578707,20093.5311126631,0.0,1.0
2017-05-10,28.23,28.23,28.15,28.15,7639,24.8293237859813,24.8293237859813,24.7589608422024,24.7589608422024,8685.25344704538,0.0,1.0
2017-05-11,28.14,28.35,28.0,28.35,8503,24.75016547423,24.9348682016496,24.6270303226169,24.9348682016496,9667.58869750321,0.0,1.0
2017-05-12,28.06,28.27,28.06,28.27,9807,24.6798025304511,24.8645052578707,24.6798025304511,24.8645052578707,11150.1872699534,0.0,1.0
2017-05-15,28.21,28.25,28.13,28.13,3081,24.8117330500366,24.846914521926,24.7413701062576,24.7413701062576,3502.98021604226,0.0,1.0
2017-05-16,28.1864,28.2353,28.16,28.19,3708,24.7909759816218,24.8339853310066,24.7677562101747,24.7941423140918,4215.85544988143,0.0,1.0
2017-05-17,27.75,28.11,27.75,28.11,18243,24.4071461233078,24.7237793703129,24.4071461233078,24.7237793703129,20741.5995070624,0.0,1.0
2017-05-18,27.89,27.9115,27.75,27.75,16913,24.5302812749209,24.5491913160615,24.4071461233078,24.4071461233078,19229.4399201308,0.0,1.0
2017-05-19,28.0148,28.0504,27.968,27.968,3664,24.640047467216,24.6713589771976,24.5988851451054,24.5988851451054,4165.8291176822,0.0,1.0
2017-05-22,28.17,28.19,28.0679,28.18,19779,24.7765515781471,24.7941423140918,24.6867508711493,24.7853469461195,22487.973285654,0.0,1.0
2017-05-23,28.2,28.23,28.1378,28.21,16022,24.8029376820642,24.8293237859813,24.7482304932761,24.8117330500366,18216.4066930961,0.0,1.0
2017-05-24,28.31,28.31,28.2293,28.25,9831,24.8996867297602,24.8996867297602,24.8287081102232,24.846914521926,11177.4743602439,0.0,1.0
2017-05-25,28.4299,28.4299,28.32,28.4,7067,25.0051431917488,25.0051431917488,24.9084820977325,24.9788450415114,8034.91112845527,0.0,1.0
2017-05-26,28.38,28.42,28.3774,28.42,43275,24.9612543055667,24.9964357774562,24.9589675098939,24.9964357774562,49202.0346800484,0.0,1.0
2017-05-30,28.394,28.394,28.3301,28.37,1851,24.973567820728,24.973567820728,24.9173654193846,24.9524589375944,2104.51683865441,0.0,1.0
2017-05-31,28.3548,28.47,28.27,28.47,11059,24.9390899782764,25.040412617318,24.8645052578707,25.040412617318,12573.6638134409,0.0,1.0
2017-06-01,28.5282,28.5282,28.42,28.44,5369,25.0916016589171,25.0916016589171,24.9964357774562,25.0140265134009,6104.34949040277,0.0,1.0
2017-06-02,28.7331,28.7331,28.58,28.61,3220,25.2718187486709,25.2718187486709,25.137161665014,25.1635477689311,3661.01794730804,0.0,1.0
2017-06-05,28.7,28.77,28.7,28.72,7962,25.2427060806823,25.3042736564889,25.2427060806823,25.2602968166271,9052.49220387165,0.0,1.0
2017-06-06,28.69,28.8,28.637,28.8,3144,25.23391071271,25.330659760406,25.1872952624565,25.330659760406,3574.60882805481,0.0,1.0
2017-06-07,28.68,28.73,28.581,28.73,23512,25.2251153447376,25.2690921845994,25.1380412018112,25.2690921845994,26732.2527879214,0.0,1.0
2017-06-08,28.71,28.74,28.6407,28.71,6131,25.2515014486547,25.2778875525718,25.1905495486062,25.2515014486547,6970.71460712597,0.0,1.0
2017-06-09,28.7,28.8,28.6101,28.75,7477,25.2427060806823,25.330659760406,25.1636357226108,25.2866829205442,8501.06558758457,0.0,1.0
2017-06-12,28.57,28.69,28.5668,28.69,9320,25.1283662970416,25.23391071271,25.1255517792905,25.23391071271,10596.4867294755,0.0,1.0
2017-06-13,28.8,28.8,28.7094,28.75,10820,25.330659760406,25.330659760406,25.2509737265764,25.2866829205442,12301.9298726314,0.0,1.0
2017-06-14,28.74,28.91,28.6985,28.91,11454,25.2778875525718,25.427408808102,25.2413867754865,25.427408808102,13022.7638411386,0.0,1.0
2017-06-15,28.75,28.75,28.48,28.6,6119,25.2866829205442,25.2866829205442,25.0492079852904,25.1547524009587,6957.07106198071,0.0,1.0
2017-06-16,28.6202,28.64,28.6,28.6,2096,25.2877383647008,25.3052329042086,25.2698904001525,25.2698904001525,2372.21448335361,0.131,1.0
2017-06-19,28.87,28.87,28.7668,28.78,3708,25.5084523025315,25.5084523025315,25.4172686420667,25.4289316684052,4196.64661463511,0.0,1.0
2017-06-20,28.71,28.89,28.71,28.89,13073,25.3670822863069,25.5261235545596,25.3670822863069,25.5261235545596,14795.7824145428,0.0,1.0
2017-06-21,28.7,28.76,28.647,28.76,5776,25.3582466602929,25.4112604163771,25.3114178424185,25.4112604163771,6537.1712098523,0.0,1.0
2017-06-22,28.6903,28.77,28.6869,28.72,5212,25.3496761030593,25.4200960423912,25.3466719902145,25.375917912321,5898.84632024761,0.0,1.0
2017-06-23,28.81,28.83,28.7,28.83,6318,25.4554385464473,25.4731097984754,25.3582466602929,25.4731097984754,7150.59690163554,0.0,1.0
2017-06-26,28.83,28.92,28.79,28.92,6443,25.4731097984754,25.5526304326017,25.4377672944192,25.5526304326017,7292.06961653019,0.0,1.0
2017-06-27,28.53,28.82,28.525,28.82,4693,25.2080410180542,25.4642741724614,25.2036232050472,25.4642741724614,5311.451608005,0.0,1.0
2017-06-28,28.82,28.82,28.7,28.7,4524,25.4642741724614,25.4642741724614,25.3582466602929,25.3582466602929,5120.18049746741,0.0,1.0
2017-06-29,28.54,28.86,28.4201,28.86,8113,25.2168766440682,25.4996166765175,25.1109374881599,25.4996166765175,9182.14508752283,0.0,1.0
2017-06-30,28.6394,28.64,28.5761,28.63,2892,25.3047027666478,25.3052329042086,25.2487732539789,25.2963972781946,3273.11273180278,0.0,1.0
2017-07-03,28.7,28.77,28.7,28.72,4396,25.3582466602929,25.4200960423912,25.3582466602929,25.375917912321,4975.31243741529,0.0,1.0
2017-07-05,28.68,28.74,28.6255,28.74,44356,25.3405754082648,25.393589164349,25.2924212464883,25.393589164349,50201.3099349392,0.0,1.0
2017-07-06,28.3998,28.57,28.3998,28.56,7224,25.0930011673514,25.2433835221104,25.0930011673514,25.2345478960963,8175.99113919202,0.0,1.0
2017-07-07,28.6,28.6,28.4426,28.461,6385,25.2698904001525,25.2698904001525,25.1308176466915,25.1470751985573,7226.42627681907,0.0,1.0
2017-07-10,28.6001,28.64,28.5667,28.6,7818,25.2699787564126,25.3052329042086,25.2404677655257,25.2698904001525,8848.26948037143,0.0,1.0
2017-07-11,28.55,28.57,28.45,28.51,2598,25.2257122700823,25.2433835221104,25.1373560099419,25.1903697660261,2940.36890637055,0.0,1.0
2017-07-12,28.7334,28.75,28.68,28.745,10130,25.3877576511798,25.4024247903631,25.3405754082648,25.3980069773561,11464.948815063,0.0,1.0
2017-07-13,28.7851,28.8,28.69,28.75,4959,25.4334378376724,25.4466029204333,25.3494110342788,25.4024247903631,5612.50554530082,0.0,1.0
2017-07-14,28.8901,28.92,28.8198,28.9,10291,25.5262119108198,25.5526304326017,25.4640974599411,25.5349591805737,11647.1656718473,0.0,1.0
2017-07-17,28.92,29.02,28.8867,29.02,13731,25.5526304326017,25.6409866927421,25.523207797975,25.6409866927421,15540.4947857483,0.0,1.0
2017-07-18,28.945,28.96,28.84,28.84,7629,25.5747194976368,25.5879729366579,25.4819454244894,25.4819454244894,8634.36273545072,0.0,1.0
2017-07-19,29.1296,29.13,29.04,29.04,3318,25.737825153856,25.7381785788966,25.6586579447702,25.6586579447702,3755.25174416377,0.0,1.0
2017-07-20,29.17,29.17,29.1102,29.16,9694,25.7735210829527,25.7735210829527,25.7206840393888,25.7646854569387,10971.4919855104,0.0,1.0
2017-07-21,29.125,29.1497,29.05,29.13,7852,25.7337607658895,25.7555847621442,25.6674935707843,25.7381785788966,8886.75005882278,0.0,1.0
2017-07-24,29.14,29.22,29.08,29.22,4373,25.7470142049106,25.8176992130229,25.6940004488264,25.8176992130229,4949.28145787468,0.0,1.0
2017-07-25,29.125,29.22,29.125,29.22,9239,25.7337607658895,25.8176992130229,25.7337607658895,25.8176992130229,10456.5313032939,0.0,1.0
2017-07-26,29.1698,29.25,29.1562,29.25,12438,25.7733443704324,25.844206091065,25.7613279190534,25.844206091065,14077.101022878,0.0,1.0
2017-07-27,29.22,29.35,29.07,29.35,3880,25.8176992130229,25.9325623512054,25.6851648228123,25.9325623512054,4391.31307033015,0.0,1.0
2017-07-28,29.1,29.14,29.02,29.14,4214,25.7116717008545,25.7470142049106,25.6409866927421,25.7470142049106,4769.32816452867,0.0,1.0
2017-07-31,29.18,29.19,29.09,29.16,7348,25.7823567089668,25.7911923349808,25.7028360748404,25.7646854569387,8316.3320723675,0.0,1.0
2017-08-01,29.17,29.25,29.14,29.25,2893,25.7735210829527,25.844206091065,25.7470142049106,25.844206091065,3274.24451352194,0.0,1.0
2017-08-02,29.18,29.33,29.07,29.33,7266,25.7823567089668,25.9148910991774,25.6851648228123,25.9148910991774,8223.5259713966,0.0,1.0
2017-08-03,29.1551,29.21,29.135,29.18,5491,25.7603560001918,25.8088635870089,25.7425963919036,25.7823567089668,6214.61341989249,0.0,1.0
2017-08-04,29.18,29.2649,29.17,29.19,8339,25.7823567089668,25.857371173826,25.7735210829527,25.7911923349808,9437.92775605234,0.0,1.0
2017-08-07,29.2202,29.25,29.2146,29.22,5902,25.8178759255432,25.844206091065,25.8129279749753,25.8176992130229,6679.77570646612,0.0,1.0
2017-08-08,29.17,29.328,29.16,29.16,8824,25.7735210829527,25.9131239739745,25.7646854569387,25.7646854569387,9986.84188984363,0.0,1.0
2017-08-09,29.1414,29.1423,29.03,29.03,12816,25.7482511925526,25.7490463988938,25.6498223187562,25.6498223187562,14504.9145127194,0.0,1.0
2017-08-10,28.7843,29.08,28.7843,29.02,18503,25.4327309875912,25.6940004488264,25.4327309875912,25.6409866927421,20941.3571495667,0.0,1.0
2017-08-11,28.8,28.97,28.7976,28.97,6415,25.4466029204333,25.5968085626719,25.4444823701899,25.5968085626719,7260.37972839378,0.0,1.0
2017-08-14,29.1,29.1299,28.92,28.92,13001,25.7116717008545,25.7380902226364,25.5526304326017,25.5526304326017,14714.2941307635,0.0,1.0
2017-08-15,29.14,29.35,29.07,29.35,27051,25.7470142049106,25.9325623512054,25.6851648228123,25.9325623512054,30615.8272849229,0.0,1.0
2017-08-16,29.2096,29.27,29.18,29.23,3514,25.8085101619683,25.8618773430931,25.7823567089668,25.826534839037,3977.0809611186,0.0,1.0
2017-08-17,28.7538,29.1,28.741,29.1,26545,25.4057823282484,25.7116717008545,25.3944727269504,25.7116717008545,30043.1457350294,0.0,1.0
2017-08-18,28.74,28.79,28.64,28.74,8158,25.393589164349,25.4377672944192,25.3052329042086,25.393589164349,9233.0752648849,0.0,1.0
2017-08-21,28.75,28.75,28.6095,28.65,5123,25.4024247903631,25.4024247903631,25.2782842448658,25.3140685302227,5798.11774724261,0.0,1.0
2017-08-22,29.06,29.06,28.88,28.9109,8878,25.6763291967983,25.6763291967983,25.5172879285456,25.544590012929,10047.9581026781,0.0,1.0
2017-08-23,28.9601,28.99,28.93,28.99,1792,25.588061292918,25.6144798147,25.5614660586158,25.6144798147,2028.1528407298,0.0,1.0
2017-08-24,28.97,29.0258,28.9304,28.94,6863,25.5968085626719,25.6461113558303,25.5618194836563,25.5703016846298,7767.41793857625,0.0,1.0
2017-08-25,29.06,29.11,29.0001,29.04,5744,25.6763291967983,25.7205073268685,25.6234037969742,25.6586579447702,6500.95419483927,0.0,1.0
2017-08-28,28.99,29.065,28.98,29.05,3382,25.6144798147,25.6807470098053,25.605644188686,25.6674935707843,3827.68577418984,0.0,1.0
2017-08-29,29.03,29.06,28.925,28.94,6858,25.6498223187562,25.6763291967983,25.5570482456088,25.5703016846298,7761.75902998045,0.0,1.0
2017-08-30,29.2,29.24,29.08,29.08,13774,25.8000279609948,25.835370465051,25.6940004488264,25.6940004488264,15589.1613996721,0.0,1.0
2017-08-31,29.406,29.406,29.29,29.29,7273,25.9820418568841,25.9820418568841,25.8795485951212,25.8795485951212,8231.4484434307,0.0,1.0
2017-09-01,29.441,29.49,29.41,29.49,1749,26.0129665479332,26.056261115402,25.9855761072897,26.056261115402,1979.48622680604,0.0,1.0
2017-09-05,29.21,29.42,29.1,29.4,21748,25.8088635870089,25.9944117333037,25.7116717008545,25.9767404812756,24613.988828232,0.0,1.0
2017-09-06,29.28,29.34,29.28,29.335,7189,25.8707129691072,25.9237267251914,25.8707129691072,25.9193089121844,8136.37877902149,0.0,1.0
2017-09-07,29.3501,29.38,29.2951,29.31,3164,25.9326507074656,25.9590692292476,25.8840547643884,25.8972198471493,3580.95735941355,0.0,1.0
2017-09-08,29.311,29.36,29.25,29.25,4949,25.8981034097507,25.9413979772195,25.844206091065,25.844206091065,5601.18772810925,0.0,1.0
2017-09-11,29.615,29.63,29.49,29.49,3058,26.1667064405775,26.1799598795985,26.056261115402,26.056261115402,3460.98849718288,0.0,1.0
2017-09-12,29.6801,29.7,29.67,29.7,19734,26.2242263659289,26.2418092616968,26.2153023836547,26.2418092616968,22334.5804458493,0.0,1.0
2017-09-13,29.689,29.7055,29.65,29.7,17411,26.2320900730814,26.2466688560045,26.1976311316266,26.2418092616968,19705.4515122469,0.0,1.0
2017-09-14,29.65,29.7,29.53,29.53,3919,26.1976311316266,26.2418092616968,26.0916036194581,26.0916036194581,4435.45255737729,0.0,1.0
2017-09-15,29.5747,29.59,29.5351,29.59,8294,26.2609825701473,26.2745682712135,26.2258195791523,26.2745682712135,9340.57060297665,0.147,1.0
2017-09-18,29.66,29.67,29.63,29.66,6391,26.3367250734773,26.3456046166578,26.3100864439356,26.3367250734773,7197.44233465442,0.0,1.0
2017-09-19,29.75,29.76,29.6509,29.71,7584,26.4166409621021,26.4255205052827,26.328644689183,26.38112278938,8540.97991957741,0.0,1.0
2017-09-20,29.62,29.76,29.62,29.76,6355,26.3012069007551,26.4255205052827,26.3012069007551,26.4255205052827,7156.89970845391,0.0,1.0
2017-09-21,29.66,29.71,29.64,29.64,4839,26.3367250734773,26.38112278938,26.3189659871162,26.3189659871162,5449.60467178731,0.0,1.0
2017-09-22,29.66,29.67,29.5691,29.6,9190,26.3367250734773,26.3456046166578,26.2560100259662,26.283447814394,10349.6315217453,0.0,1.0
2017-09-25,29.581,29.74,29.561,29.74,6059,26.266576682351,26.4077614189216,26.2488175959899,26.4077614189216,6823.54922636069,0.0,1.0
2017-09-26,29.61,29.67,29.61,29.67,16372,26.2923273575746,26.3456046166578,26.2923273575746,26.3456046166578,18437.8854487501,0.0,1.0
2017-09-27,29.76,29.77,29.6,29.69,9013,26.4255205052827,26.4344000484632,26.283447814394,26.3633637030189,10150.296942926,0.0,1.0
2017-09-28,29.785,29.8,29.7131,29.73,12611,26.447719363234,26.4610386780048,26.3838754477659,26.398881875741,14202.3071948564,0.0,1.0
2017-09-29,29.87,29.899,29.8026,29.89,16981,26.5231954802686,26.5489461554921,26.4633473592317,26.5409545666297,19123.7315419757,0.0,1.0
2017-10-02,30.0,30.04,29.92,30.03,36637,26.6386295416156,26.6741477143377,26.5675931961713,26.6652681711572,41260.0054474627,0.0,1.0
2017-10-03,30.09,30.09,30.01,30.07,14651,26.7185454302404,26.7185454302404,26.6475090847961,26.7007863438793,16499.7226795528,0.0,1.0
2017-10-04,30.1026,30.14,30.07,30.07,5704,26.7297336546479,26.7629431461431,26.7007863438793,26.7007863438793,6423.75388466106,0.0,1.0
2017-10-05,30.25,30.25,30.15,30.19,10185,26.860618121129,26.860618121129,26.7718226893236,26.8073408620458,11470.1846625654,0.0,1.0
2017-10-06,30.24,30.249,30.1949,30.22,11239,26.8517385779485,26.859730166811,26.8116918382043,26.8339794915874,12657.1826629919,0.0,1.0
2017-10-09,30.24,30.32,30.22,30.32,46026,26.8517385779485,26.9227749233928,26.8339794915874,26.9227749233928,51833.747597372,0.0,1.0
2017-10-10,30.34,30.345,30.27,30.34,9629,26.9405340097539,26.9449737813442,26.8783772074901,26.9405340097539,10844.0263245795,0.0,1.0
2017-10-11,30.4,30.4,30.32,30.35,24800,26.9938112688371,26.9938112688371,26.9227749233928,26.9494135529344,27929.3647159177,0.0,1.0
2017-10-12,30.37,30.4,30.32,30.4,8650,26.9671726392955,26.9938112688371,26.9227749233928,26.9938112688371,9741.49212873741,0.0,1.0
2017-10-13,30.3755,30.469,30.3755,30.46,11108,26.9720563880448,27.0550801167828,26.9720563880448,27.0470885279203,12509.6525509844,0.0,1.0
2017-10-16,30.4,30.44,30.36,30.44,6828,26.9938112688371,27.0293294415593,26.958293096115,27.0293294415593,7689.58476936637,0.0,1.0
2017-10-17,30.449,30.449,30.3828,30.44,17673,27.0373210304218,27.0373210304218,26.9785384545666,27.0293294415593,19903.0509122747,0.0,1.0
2017-10-18,30.4462,30.495,30.4,30.45,16729,27.0348347583312,27.0781669290522,26.9938112688371,27.0382089847398,18839.933158572,0.0,1.0
2017-10-19,30.41,30.42,30.28,30.42,12665,27.0026908120177,27.0115703551982,26.8872567506707,27.0115703551982,14263.1211341571,0.0,1.0
2017-10-20,30.5247,30.63,30.48,30.63,18562,27.1045391722984,27.1980407619895,27.0648476142814,27.1980407619895,20904.2285426155,0.0,1.0
2017-10-23,30.46,30.7,30.46,30.7,7747,27.0470885279203,27.2601975642533,27.0470885279203,27.2601975642533,8724.54792154091,0.0,1.0
2017-10-24,30.4064,30.54,30.38,30.54,8412,26.9994941764727,27.1181248733647,26.976052182476,27.1181248733647,9473.46032218948,0.0,1.0
2017-10-25,30.2503,30.4,30.091,30.4,25493,26.8608845074245,26.9938112688371,26.7194333845585,26.9938112688371,28709.8102702777,0.0,1.0
2017-10-26,30.33,30.35,30.25,30.35,10085,26.9316544665733,26.9494135529344,26.860618121129,26.9494135529344,11357.5662564528,0.0,1.0
2017-10-27,30.465,30.47,30.3104,30.44,6330,27.0515282995106,27.0559680711009,26.9142505619395,27.0293294415593,7128.74510692576,0.0,1.0
2017-10-30,30.38,30.46,30.34,30.45,7078,26.976052182476,27.0470885279203,26.9405340097539,27.0382089847398,7971.1307846478,0.0,1.0
2017-10-31,30.4,30.53,30.4,30.53,6236,26.9938112688371,27.1092453301841,26.9938112688371,27.1092453301841,7022.88380517995,0.0,1.0
2017-11-01,30.46,30.61,30.4431,30.61,6860,27.0470885279203,27.1802816756284,27.0320820999452,27.1802816756284,7725.6226593224,0.0,1.0
2017-11-02,30.51,30.51,30.3338,30.47,7847,27.091486243823,27.091486243823,26.9350286929819,27.0559680711009,8837.16632765348,0.0,1.0
2017-11-03,30.5772,30.5972,30.5,30.54,8530,27.1511567739963,27.1689158603573,27.0826067006425,27.1181248733647,9606.35004140231,0.0,1.0
2017-11-06,30.64,30.65,30.54,30.64,8187,27.20692030517,27.2157998483506,27.1181248733647,27.20692030517,9220.06890843622,0.0,1.0
2017-11-07,30.625,30.665,30.55,30.63,27966,27.1936009903992,27.2291191631214,27.1270044165452,27.1980407619895,31494.8634534417,0.0,1.0
2017-11-08,30.68,30.7,30.5801,30.65,27274,27.2424384778922,27.2601975642533,27.1537318415186,27.2157998483506,30715.5440831427,0.0,1.0
2017-11-09,30.56,30.58,30.37,30.55,14362,27.1358839597257,27.1536430460868,26.9671726392955,27.1270044165452,16174.2554858875,0.0,1.0
2017-11-10,30.56,30.58,30.4807,30.58,24028,27.1358839597257,27.1536430460868,27.0654691823041,27.1536430460868,27059.9506207286,0.0,1.0
2017-11-13,30.62,30.63,30.481,30.5,9198,27.189161218809,27.1980407619895,27.0657355685995,27.0826067006425,10358.6409942343,0.0,1.0
2017-11-14,30.58,30.59,30.45,30.59,6994,27.1536430460868,27.1625225892673,27.0382089847398,27.1625225892673,7876.53132351323,0.0,1.0
2017-11-15,30.45,30.55,30.32,30.55,9713,27.0382089847398,27.1270044165452,26.9227749233928,27.1270044165452,10938.625785714,0.0,1.0
2017-11-16,30.69,30.6927,30.49,30.49,10473,27.2513180210727,27.2537154977315,27.073727157462,27.073727157462,11794.5256721696,0.0,1.0
2017-11-17,30.64,30.71,30.625,30.71,9902,27.20692030517,27.2690771074338,27.1936009903992,27.2690771074338,11151.4745732668,0.0,1.0
2017-11-20,30.7,30.73,30.65,30.73,18058,27.2601975642533,27.2868361937949,27.2157998483506,27.2868361937949,20336.6317758081,0.0,1.0
2017-11-21,30.87,30.8899,30.73,30.73,3524,27.4111497983224,27.4288200892517,27.2868361937949,27.2868361937949,3968.67263140701,0.0,1.0
2017-11-22,30.85,30.93,30.82,30.87,14453,27.3933907119613,27.4644270574057,27.3667520824197,27.4111497983224,16276.7382354499,0.0,1.0
2017-11-24,30.8979,30.98,30.86,30.98,7790,27.4359237237961,27.5088247733084,27.4022702551419,27.5088247733084,8772.97383616931,0.0,1.0
2017-11-27,30.91,30.94,30.86,30.93,9528,27.4466679710446,27.4733066005862,27.4022702551419,27.4644270574057,10730.2817344058,0.0,1.0
2017-11-28,31.1877,31.1877,30.89,30.89,9637,27.6932528851681,27.6932528851681,27.4289088846835,27.4289088846835,10853.0357970685,0.0,1.0
2017-11-29,31.165,31.3,31.141,31.3,12647,27.6730963221483,27.7929701550856,27.651785418515,27.7929701550856,14242.8498210569,0.0,1.0
2017-11-30,31.51,31.599,31.3,31.3,38292,27.9794405618769,28.0584684961837,27.7929701550856,27.7929701550856,43123.8400686258,0.0,1.0
2017-12-01,31.42,31.49,31.146,31.49,11842,27.899524673252,27.9616814755158,27.6562251901053,27.9616814755158,13336.2716518507,0.0,1.0
2017-12-04,31.5166,31.71,31.5166,31.71,6330,27.985301060376,28.1570314254877,27.985301060376,28.1570314254877,7128.74510692577,0.0,1.0
2017-12-05,31.3538,31.57,31.3504,31.53,14470,27.8407420973969,28.0327178209601,27.8377230527155,27.997199648238,16295.883364489,0.0,1.0
2017-12-06,31.4,31.43,31.3074,31.34,11052,27.881765586891,27.9084042164326,27.7995410170392,27.8284883278077,12446.5862435614,0.0,1.0
2017-12-07,31.469,31.48,31.37,31.42,15044,27.9430344348367,27.9528019323353,27.8551269573494,27.899524673252,16942.3130155752,0.0,1.0
2017-12-08,31.64,31.65,31.55,31.57,9487,28.0948746232239,28.1037541664044,28.014958734599,28.0327178209601,10684.1081878996,0.0,1.0
2017-12-11,31.73,31.73,31.62,31.73,16484,28.1747905118487,28.1747905118487,28.0771155368628,28.1747905118487,18564.0180635963,0.0,1.0
2017-12-12,31.76,31.86,31.705,31.86,5073,28.2014291413904,28.2902245731957,28.1525916538974,28.2902245731957,5713.13174209073,0.0,1.0
2017-12-13,31.77,31.85,31.75,31.85,10555,28.2103086845709,28.2813450300152,28.1925495982098,28.2813450300152,11886.8727651819,0.0,1.0
2017-12-14,31.64,31.84,31.64,31.84,8716,28.0948746232239,28.2724654868347,28.0948746232239,28.2724654868347,9815.8202767717,0.0,1.0
2017-12-15,31.779,31.83,31.64,31.71,15379,28.3284066088721,28.3738689814153,28.2044993582149,28.2668986930782,17252.2672294225,0.124,1.0
2017-12-18,31.92,31.989,31.901,31.96,14309,28.4540966976681,28.515604613462,28.4371597353481,28.4897534604472,16051.933921959,0.0,1.0
2017-12-19,31.815,31.99,31.815,31.99,15218,28.3604976953732,28.5164960325314,28.3604976953732,28.5164960325314,17071.6563298883,0.0,1.0
2017-12-20,31.799,31.91,31.74,31.91,18515,28.3462349902616,28.4451825069734,28.2936412651625,28.4451825069734,20770.2534464372,0.0,1.0
2017-12-21,31.842,31.89,31.793,31.82,20152,28.384566010249,28.4273541255839,28.3408864758447,28.3649547907206,22606.6512261736,0.0,1.0
2017-12-22,31.809,31.86,31.746,31.86,10741,28.3551491809563,28.4006115534996,28.2989897795794,28.4006115534996,12049.3271546412,0.0,1.0
2017-12-26,31.79,31.8,31.74,31.79,2677,28.3382122186363,28.347126409331,28.2936412651625,28.3382122186363,3003.07688231771,0.0,1.0
2017-12-27,31.84,31.89,31.76,31.76,7257,28.3827831721101,28.4273541255839,28.311469646552,28.311469646552,8140.95216099351,0.0,1.0
2017-12-28,31.9,31.9,31.82,31.88,11772,28.4362683162786,28.4362683162786,28.3649547907206,28.4184399348891,13205.909995758,0.0,1.0
2017-12-29,31.794,31.96,31.79,31.96,22507,28.3417778949142,28.4897534604472,28.3382122186363,28.4897534604472,25248.5063094228,0.0,1.0
2018-01-02,31.95,31.95,31.83,31.89,115286,28.4808392697524,28.4808392697524,28.3738689814153,28.4273541255839,129328.622134808,0.0,1.0
2018-01-03,32.15,32.15,31.97,31.97,14802,28.6591230836476,28.6591230836476,28.4986676511419,28.4986676511419,16604.9846888557,0.0,1.0
2018-01-04,32.267,32.34,32.26,32.32,39667,28.7634191147763,28.828492706848,28.7571791812899,28.8106643254585,44498.7115020159,0.0,1.0
2018-01-05,32.47,32.49,32.31,32.45,27716,28.9443771858798,28.9622055672694,28.8017501347637,28.9265488044903,31091.9980837945,0.0,1.0
2018-01-08,32.553,32.569,32.44,32.49,29033,29.0183649686463,29.032627673758,28.9176346137956,28.9622055672694,32569.4176781211,0.0,1.0
2018-01-09,32.65,32.73,32.593,32.69,13662,29.1048326183855,29.1761461439436,29.0540217314254,29.1404893811645,15326.1249033338,0.0,1.0
2018-01-10,32.61,32.61,32.47,32.56,51310,29.0691758556065,29.0691758556065,28.9443771858798,29.0246049021327,57559.9084167806,0.0,1.0
2018-01-11,32.75,32.782,32.6,32.6,14509,29.1939745253331,29.2224999355563,29.0602616649117,29.0602616649117,16276.29528784,0.0,1.0
2018-01-12,32.94,32.96,32.789,32.81,15708,29.3633441485335,29.381172529923,29.2287398690426,29.2474596695016,17621.3416762968,0.0,1.0
2018-01-16,32.76,33.15,32.76,33.09,32717,29.2028887160278,29.5505421531234,29.2028887160278,29.4970570089549,36702.1540376499,0.0,1.0
2018-01-17,33.09,33.13,32.85,32.89,17986,29.4970570089549,29.5327137717339,29.2831164322807,29.3187731950597,20176.8176336819,0.0,1.0
2018-01-18,33.01,33.075,32.95,33.02,10069,29.4257434833968,29.4836857229127,29.3722583392282,29.4346576740915,11295.4729652809,0.0,1.0
2018-01-19,33.19,33.23,33.059,33.23,23694,29.5861989159024,29.6218556786815,29.4694230178011,29.6218556786815,26580.0910159268,0.0,1.0
2018-01-22,33.63,33.63,33.26,33.26,14795,29.9784233064718,29.9784233064718,29.6485982507657,29.6485982507657,16597.1320410499,0.0,1.0
2018-01-23,33.68,33.69,33.6,33.61,14617,30.0229942599456,30.0319084506403,29.9516807343875,29.9605949250823,16397.4504254158,0.0,1.0
2018-01-24,33.59,33.78,33.447,33.71,23192,29.9427665436928,30.1121361668932,29.8152936167577,30.0497368320299,26016.9439875653,0.0,1.0
2018-01-25,33.623,33.68,33.599,33.626,5005,29.9721833729855,30.0229942599456,29.950789315318,29.9748576301939,5614.64318117301,0.0,1.0
2018-01-26,34.02,34.02,33.73,33.81,11188,30.3260767435674,30.3260767435674,30.0675652134194,30.1388787389774,12550.7748073853,0.0,1.0
2018-01-29,33.76,33.95,33.739,33.95,18352,30.0943077855036,30.2636774087041,30.0755879850447,30.2636774087041,20587.3989332442,0.0,1.0
2018-01-30,33.43,33.61,33.33,33.6,27842,29.8001394925766,29.9605949250823,29.710997585629,29.9516807343875,31233.3457442995,0.0,1.0
2018-01-31,33.34,33.54,33.247,33.53,30319,29.7199117763238,29.898195590219,29.6370098028626,29.8892813995242,34012.0612607362,0.0,1.0
2018-02-01,33.334,33.44,33.334,33.37,6618,29.714563261907,29.8090536832714,29.714563261907,29.7466543484081,7424.11759700359,0.0,1.0
2018-02-02,32.73,33.163,32.73,33.11,59801,29.1761461439436,29.5621306010266,29.1761461439436,29.5148853903444,67085.1702052601,0.0,1.0
2018-02-05,31.5,32.77,31.5,32.5,57489,28.0797006884883,29.2118029067226,28.0797006884883,28.9711197579641,64491.5528156754,0.0,1.0
2018-02-06,31.95,32.109,30.79,30.9,39911,28.4808392697524,28.6225749017991,27.4467931491605,27.5448492468028,44772.4323683909,0.0,1.0
2018-02-07,31.94,32.41,31.94,32.05,27107,28.4719250790577,28.8908920417113,28.4719250790577,28.5699811767,30408.8177246866,0.0,1.0
2018-02-08,30.79,32.03,30.79,32.03,21357,27.4467931491605,28.5521527953105,27.4467931491605,28.5521527953105,23958.4284556068,0.0,1.0
2018-02-09,31.27,31.421,30.37,31.22,28633,27.8746743025089,28.0092785819997,27.0723971399806,27.8301033490351,32120.694946359,0.0,1.0
2018-02-12,31.64,31.88,31.46,31.64,111012,28.2044993582149,28.4184399348891,28.0440439257093,28.2044993582149,124534.01974593,0.0,1.0
2018-02-13,31.739,31.769,31.47,31.47,5958,28.292749846093,28.3194924181773,28.052958116404,28.052958116404,6683.72508959617,0.0,1.0
2018-02-14,32.17,32.21,31.63,31.68,17867,28.6769514650371,28.7126082278161,28.1955851675202,28.2401561209939,20043.3226209827,0.0,1.0
2018-02-15,32.64,32.64,32.15,32.43,17439,29.0959184276907,29.0959184276907,28.6591230836476,28.9087204231008,19563.1892979973,0.0,1.0
2018-02-16,32.64,32.99,32.583,32.99,27979,29.0959184276907,29.4079151020073,29.0451075407306,29.4079151020073,31387.0332799281,0.0,1.0
2018-02-20,32.46,32.67,32.375,32.63,11760,28.9354629951851,29.122660999775,28.8596923742796,29.087004236996,13192.4483138051,0.0,1.0
2018-02-21,32.45,32.77,32.395,32.41,10799,28.9265488044903,29.2118029067226,28.8775207556692,28.8908920417113,12114.3919507467,0.0,1.0
2018-02-22,32.28,32.465,32.2339,32.4,6321,28.7750075626794,28.9399200905325,28.7339131435766,28.8819778510165,7090.94096867026,0.0,1.0
2018-02-23,32.73,32.75,32.395,32.45,11150,29.1761461439436,29.1939745253331,28.8775207556692,28.9265488044903,12508.1461478679,0.0,1.0
2018-02-26,33.05,33.07,32.867,32.96,11660,29.4614002461758,29.4792286275653,29.2982705564617,29.381172529923,13080.2676308646,0.0,1.0
2018-02-27,32.7,33.181,32.7,33.15,25612,29.1494035718593,29.5781761442771,29.1494035718593,29.5505421531234,28731.7165147259,0.0,1.0
2018-02-28,32.4,32.89,32.4,32.84,14446,28.8819778510165,29.3187731950597,28.8819778510165,29.2742022415859,16205.6214575875,0.0,1.0
2018-03-01,31.96,32.52,31.825,32.3,28182,28.4897534604472,28.9889481393536,28.3694118860679,28.792835944069,31614.7600662973,0.0,1.0
2018-03-02,32.16,32.21,31.66,31.67,21513,28.6680372743423,28.7126082278161,28.2223277396044,28.2312419302992,24133.430320994,0.0,1.0
2018-03-05,32.48,32.51,31.951,32.04,68388,28.9532913765746,28.9800339486589,28.4817306888219,28.5610669860052,76718.1254493626,0.0,1.0
2018-03-06,32.51,32.56,32.4,32.5,9859,28.9800339486589,29.0246049021327,28.8819778510165,28.9711197579641,11059.8935311058,0.0,1.0
2018-03-07,32.48,32.531,32.253,32.44,35250,28.9532913765746,28.9987537491179,28.7509392478036,28.9176346137956,39543.6907365332,0.0,1.0
2018-03-08,32.68,32.68,32.54,32.55,5953,29.1315751904698,29.1315751904698,29.0067765207431,29.0156907114379,6678.11605544913,0.0,1.0
2018-03-09,33.2,33.2,32.83,33.02,26816,29.5951131065972,29.5951131065972,29.2652880508911,29.4346576740915,30082.3719373298,0.0,1.0
2018-03-12,33.15,33.3,33.094,33.3,22885,29.5505421531234,29.6842550135448,29.5006226852328,29.6842550135448,25672.5492909379,0.0,1.0
2018-03-13,32.92,33.3,32.86,33.27,12718,29.345515767144,29.6842550135448,29.2920306229754,29.6575124414605,14267.1392563753,0.0,1.0
2018-03-14,32.779,33.025,32.74,33.025,5282,29.2198256783479,29.4391147694389,29.1850603346383,29.4391147694389,5925.38367291825,0.0,1.0
2018-03-15,32.71,32.83,32.71,32.81,10829,29.158317762554,29.2652880508911,29.158317762554,29.2474596695016,12148.0461556289,0.0,1.0
2018-03-16,32.68,32.764,32.68,32.75,3376,29.2465682504321,29.3217430280648,29.2465682504321,29.3092138984594,3772.32908337442,0.129,1.0
2018-03-19,32.27,32.55,32.1,32.55,7757,28.8796437405583,29.1302263326673,28.727504309635,29.1302263326673,8667.64120252824,0.0,1.0
2018-03-20,32.295,32.36,32.24,32.3,8378,28.9020171862823,28.9601881451648,28.8527956056895,28.9064918754271,9361.54415299493,0.0,1.0
2018-03-21,32.23,32.46,32.23,32.3,4546,28.8438462273999,29.0496819280608,28.8438462273999,28.9064918754271,5079.68246831164,0.0,1.0
2018-03-22,31.36,31.96,31.36,31.87,13891,28.0652503162042,28.6022130135805,28.0652503162042,28.5216686089741,15521.7486069769,0.0,1.0
2018-03-23,30.79,31.519,30.761,31.49,15327,27.5551357536966,28.2075454310089,27.5291825566568,28.181592233969,17126.3293426776,0.0,1.0
2018-03-26,31.565,31.57,31.049,31.14,21767,28.2487125711411,28.2531872602859,27.7869246513974,27.8683639938328,24322.3599401099,0.0,1.0
2018-03-27,31.135,31.68,31.135,31.62,6739,27.863889304688,28.3516304214716,27.863889304688,28.2979341517339,7530.13201802732,0.0,1.0
2018-03-28,31.053,31.14,30.99,31.1,4834,27.7905044027133,27.8683639938328,27.7341233194887,27.8325664806744,5401.49253229618,0.0,1.0
2018-03-29,31.52,31.63,31.151,31.18,7377,28.2084403688379,28.3068835300235,27.8782083099514,27.9041615069913,8243.03070143751,0.0,1.0
2018-04-02,30.67,31.5,30.58,31.5,28246,27.4477432142214,28.1905416122586,27.3671988096149,28.1905416122586,31561.9689837066,0.0,1.0
2018-04-03,31.24,31.24,30.8,31.03,22452,27.9578577767289,27.9578577767289,27.5640851319862,27.7699208326472,25087.7762381287,0.0,1.0
2018-04-04,31.55,31.55,30.77,30.77,6094,28.2352885037067,28.2352885037067,27.5372369971174,27.5372369971174,6809.41156222858,0.0,1.0
2018-04-05,31.75,31.822,31.601,31.79,9826,28.4142760694988,28.478711593184,28.2809303329837,28.4500735826572,10979.5336413617,0.0,1.0
2018-04-06,31.06,31.61,30.907,31.45,16775,27.796768967516,28.2889847734443,27.659843479685,28.1457947208106,18744.3188310444,0.0,1.0
2018-04-09,31.24,31.539,31.15,31.21,11218,27.9578577767289,28.2254441875881,27.8773133721224,27.9310096418601,12534.9489506203,0.0,1.0
2018-04-10,31.672,31.672,31.381,31.44,8447,28.3444709188399,28.3444709188399,28.0840440106123,28.136845342521,9438.64448082454,0.0,1.0
2018-04-11,31.432,31.67,31.34,31.456,3982,28.1296858398893,28.3426810431819,28.0473515596249,28.1511643477844,4449.47109300857,0.0,1.0
2018-04-12,31.61,31.701,31.6,31.63,10843,28.2889847734443,28.3704241158797,28.2800353951547,28.3068835300235,12115.9254298071,0.0,1.0
2018-04-13,31.58,31.8,31.466,31.8,23632,28.2621366385755,28.4590229609468,28.160113726074,28.4590229609468,26406.3035836209,0.0,1.0
2018-04-16,31.77,31.88,31.7,31.7,12996,28.432174826078,28.5306179872637,28.3695291780508,28.3695291780508,14521.6791373027,0.0,1.0
2018-04-17,32.14,32.15,31.968,32.04,14712,28.7633018227934,28.772251201083,28.6093725162122,28.6738080398974,16439.130768544,0.0,1.0
2018-04-18,32.16,32.28,32.16,32.28,53068,28.7812005793726,28.8885931188479,28.7812005793726,28.8885931188479,59297.9738733749,0.0,1.0
2018-04-19,31.935,31.97,31.796,31.94,9383,28.5798395678565,28.6111623918701,28.455443209631,28.5843142570013,10484.5271887743,0.0,1.0
2018-04-20,31.669,31.92,31.55,31.92,21313,28.341786105353,28.5664155004221,28.2352885037067,28.5664155004221,23815.062130912,0.0,1.0
2018-04-23,31.67,31.81,31.57,31.81,9905,28.3426810431819,28.4679723392364,28.2531872602859,28.4679723392364,11067.8079297463,0.0,1.0
2018-04-24,31.14,31.83,31.11,31.83,23678,27.8683639938328,28.4858710958156,27.841515858964,28.4858710958156,26457.703802174,0.0,1.0
2018-04-25,31.19,31.315,31.071,31.3,11420,27.9131108852809,28.0249781139009,27.8066132836346,28.0115540464665,12760.6629538317,0.0,1.0
2018-04-26,31.71,31.71,31.421,31.51,6676,28.3784785563404,28.3784785563404,28.1198415237708,28.1994909905483,7459.73606653068,0.0,1.0
2018-04-27,31.66,31.72,31.54,31.72,4377,28.3337316648923,28.38742793463,28.2263391254171,28.38742793463,4890.84253493183,0.0,1.0
2018-04-30,31.39,31.79,31.39,31.66,9075,28.092098451073,28.4500735826572,28.092098451073,28.3337316648923,10140.3692036797,0.0,1.0
2018-05-01,31.51,31.52,31.23,31.46,4795,28.1994909905483,28.2084403688379,27.9489083984393,28.1547440991002,5357.9140861316,0.0,1.0
2018-05-02,31.28,31.56,31.25,31.56,5690,27.9936552898873,28.2442378819963,27.9668071550185,28.2442378819963,6357.98355580582,0.0,1.0
2018-05-03,31.3,31.39,30.914,31.19,21405,28.0115540464665,28.092098451073,27.6661080444877,27.9131108852809,23917.8625680182,0.0,1.0
2018-05-04,31.78,31.81,31.15,31.15,5349,28.4411242043676,28.4679723392364,27.8773133721224,27.8773133721224,5976.95150087967,0.0,1.0
2018-05-07,31.87,31.94,31.8,31.83,10315,28.5216686089741,28.5843142570013,28.4590229609468,28.4858710958156,11525.9403125021,0.0,1.0
2018-05-08,31.79,31.83,31.749,31.77,23889,28.4500735826572,28.4858710958156,28.4133811316698,28.432174826078,26693.4743698849,0.0,1.0
2018-05-09,32.089,32.113,31.87,31.97,12939,28.7176599935164,28.7391385014115,28.5216686089741,28.6111623918701,14457.9875621391,0.0,1.0
2018-05-10,32.349,32.399,32.17,32.17,9286,28.9503438290462,28.9950907204942,28.7901499576622,28.7901499576622,10376.1397713906,0.0,1.0
2018-05-11,32.45,32.49,32.33,32.44,39660,29.0407325497712,29.0765300629296,28.9333400102959,29.0317831714816,44315.9275612054,0.0,1.0
2018-05-14,32.443,32.6,32.443,32.5,10896,29.0344679849685,29.1749732241153,29.0344679849685,29.0854794412192,12175.1474207487,0.0,1.0
2018-05-15,32.23,32.31,32.199,32.31,7671,28.8438462273999,28.9154412537167,28.8161031547021,28.9154412537167,8571.54514175507,0.0,1.0
2018-05-16,32.415,32.48,32.335,32.36,6340,29.0094097257576,29.06758068464,28.9378146994407,28.9601881451648,7084.29099188205,0.0,1.0
2018-05-17,32.39,32.559,32.35,32.35,9182,28.9870362800336,29.1382807731279,28.9512387668751,28.9512387668751,10259.9305816184,0.0,1.0
2018-05-18,32.39,32.46,32.32,32.46,18788,28.9870362800336,29.0496819280608,28.9243906320063,29.0496819280608,20993.6370907697,0.0,1.0
2018-05-21,32.579,32.6,32.515,32.58,16575,29.1561795297071,29.1749732241153,29.0989035086536,29.1570744675361,18520.839619944,0.0,1.0
2018-05-22,32.51,32.71,32.51,32.71,11646,29.0944288195088,29.273416385301,29.0944288195088,29.273416385301,13013.1944623752,0.0,1.0
2018-05-23,32.53,32.535,32.331,32.39,9282,29.1123275760881,29.1168022652329,28.9342349481249,28.9870362800336,10371.6701871686,0.0,1.0
2018-05-24,32.46,32.52,32.26,32.5,176070,29.0496819280608,29.1033781977984,28.8706943622687,29.0854794412192,196739.92349222,0.0,1.0
2018-05-25,32.36,32.49,32.33,32.37,11287,28.9601881451648,29.0765300629296,28.9333400102959,28.9691375234544,12612.0492784499,0.0,1.0
2018-05-29,32.12,32.22,31.97,32.17,33183,28.7454030662142,28.8348968491103,28.6111623918701,28.7901499576622,37078.5533097196,0.0,1.0
2018-05-30,32.57,32.57,32.28,32.31,5251,29.1481250892465,29.1481250892465,28.8885931188479,28.9154412537167,5867.44668744048,0.0,1.0
2018-05-31,32.342,32.58,32.31,32.58,16659,28.9440792642435,29.1570744675361,28.9154412537167,29.1570744675361,18614.7008886061,0.0,1.0
2018-06-01,32.64,32.72,32.45,32.45,16694,29.2107707372737,29.2823657635906,29.0407325497712,29.0407325497712,18653.8097505487,0.0,1.0
2018-06-04,32.84,32.89,32.76,32.78,12178,29.3897583030658,29.4345051945139,29.318163276749,29.3360620333282,13607.6491639022,0.0,1.0
2018-06-05,32.94,32.97,32.808,32.97,17349,29.4792520859619,29.5061002208307,29.3611202925391,29.5061002208307,19385.7041669025,0.0,1.0
2018-06-06,33.21,33.21,32.891,33.05,23036,29.7208852997813,29.7208852997813,29.4354001323428,29.5776952471476,25740.3355345417,0.0,1.0
2018-06-07,33.17,33.22,33.075,33.22,10327,29.6850877866228,29.7298346780709,29.6000686928716,29.7298346780709,11539.3490651681,0.0,1.0
2018-06-08,33.22,33.27,33.101,33.17,35832,29.7298346780709,29.7745815695189,29.6233370764246,29.6850877866228,40038.5354607441,0.0,1.0
2018-06-11,33.32,33.35,33.241,33.35,11137,29.8193284609669,29.8461765958357,29.748628372479,29.8461765958357,12444.4398701247,0.0,1.0
2018-06-12,33.31,33.32,33.22,33.32,9361,29.8103790826773,29.8193284609669,29.7298346780709,29.8193284609669,10459.9444755533,0.0,1.0
2018-06-13,33.15,33.34,33.13,33.34,9114,29.6671890300436,29.8372272175461,29.6492902734644,29.8372272175461,10183.9476498443,0.0,1.0
2018-06-14,33.25,33.265,33.19,33.23,6802,29.7566828129397,29.7701068803741,29.702986543202,29.7387840563605,7600.52796952392,0.0,1.0
2018-06-15,33.06,33.11,32.92,32.92,13979,29.7173055484654,29.7622500517148,29.5914609393673,29.5914609393673,15551.4011607242,0.146,1.0
2018-06-18,33.04,33.05,32.9,32.95,8500,29.6993277471657,29.7083166478155,29.5734831380675,29.6184276413169,9456.10629273592,0.0,1.0
2018-06-19,32.85,32.9,32.69,32.84,18750,29.5285386348182,29.5734831380675,29.3847162244203,29.5195497341683,20859.0579986822,0.0,1.0
2018-06-20,32.93,33.07,32.902,33.07,10494,29.6004498400171,29.7262944491153,29.5752809181975,29.7262944491153,11674.3975807025,0.0,1.0
2018-06-21,32.66,32.89,32.64,32.89,14566,29.3577495224707,29.5644942374176,29.3397717211709,29.5644942374176,16204.4287364696,0.0,1.0
2018-06-22,32.75,32.8,32.74,32.74,12459,29.4386496283195,29.4835941315688,29.4296607276696,29.4296607276696,13860.4268589643,0.0,1.0
2018-06-25,32.3,32.66,32.18,32.66,16135,29.0341490990754,29.3577495224707,28.926282291277,29.3577495224707,17949.9147097993,0.0,1.0
2018-06-26,32.32,32.458,32.32,32.33,9234,29.0521269003751,29.1761737293433,29.0521269003751,29.061115801025,10272.668883191,0.0,1.0
2018-06-27,32.066,32.55,32.066,32.36,10740,28.8238088238685,29.2588716153221,28.8238088238685,29.0880825029746,11948.0684216451,0.0,1.0
2018-06-28,32.299,32.33,32.075,32.08,15998,29.0332502090104,29.061115801025,28.8318988344534,28.8363932847783,17797.5045260223,0.0,1.0
2018-06-29,32.4,32.57,32.4,32.505,10542,29.1240381055741,29.2768494166219,29.1240381055741,29.2184215623977,11727.7967691791,0.0,1.0
2018-07-02,32.38,32.39,32.15,32.15,97117,29.1060603042744,29.1150492049242,28.8993155893274,28.8993155893274,108041.020568427,0.0,1.0
2018-07-03,32.26,32.58,32.25,32.58,95676,28.9981934964759,29.2858383172717,28.9892045958261,29.2858383172717,106437.932431036,0.0,1.0
2018-07-05,32.56,32.5602,32.38,32.47,37342,29.267860515972,29.268040293985,29.1060603042744,29.1869604101232,41542.3436686288,0.0,1.0
2018-07-06,32.83,32.89,32.49,32.49,15351,29.5105608335184,29.5644942374176,29.2049382114229,29.2049382114229,17077.7279646811,0.0,1.0
2018-07-09,33.08,33.089,33.0,33.0,10472,29.7352833497651,29.74337336035,29.6633721445662,29.6633721445662,11649.9229526507,0.0,1.0
2018-07-10,33.2,33.203,33.15,33.165,7413,29.8431501575636,29.8458468277585,29.7982056543142,29.811689005289,8246.83717035898,0.0,1.0
2018-07-11,33.03,33.18,32.99,32.99,7376,29.6903388465158,29.8251723562638,29.6543832439163,29.6543832439163,8205.67529590826,0.0,1.0
2018-07-12,33.28,33.31,33.15,33.15,10897,29.9150613627625,29.9420280647121,29.7982056543142,29.7982056543142,12122.7282672875,0.0,1.0
2018-07-13,33.32,33.38,33.25,33.25,11005,29.951016965362,30.0049503692612,29.8880946608129,29.8880946608129,12242.8764413599,0.0,1.0
2018-07-16,33.22,33.4,33.2,33.4,8079,29.8611279588633,30.0229281705609,29.8431501575636,30.0229281705609,8987.75091047218,0.0,1.0
2018-07-17,33.43,33.445,33.2,33.24,5427,30.0498948725105,30.0633782234853,29.8431501575636,29.879105760163,6037.44574713858,0.0,1.0
2018-07-18,33.465,33.479,33.352,33.47,19876,30.0813560247851,30.0939404856949,29.9797814474416,30.08585047511,22111.7139616964,0.0,1.0
2018-07-19,33.39,33.45,33.31,33.45,7796,30.0139392699111,30.0678726738103,29.9420280647121,30.0678726738103,8672.91819507873,0.0,1.0
2018-07-20,33.367,33.44,33.36,33.43,4655,29.9932647984164,30.0588837731604,29.9869725679615,30.0498948725105,5178.60879913949,0.0,1.0
2018-07-23,33.369,33.4,33.3,33.4,5610,29.9950625785463,30.0229281705609,29.9330391640623,30.0229281705609,6241.03015320572,0.0,1.0
2018-07-24,33.501,33.601,33.41,33.51,8331,30.1137160671246,30.2036050736233,30.0319170712108,30.1218060777095,9268.09664997447,0.0,1.0
2018-07-25,33.76,33.76,33.5,33.51,16462,30.3465285939562,30.3465285939562,30.1128171770596,30.1218060777095,18313.6966812963,0.0,1.0
2018-07-26,33.69,33.76,33.65,33.65,5869,30.2836062894071,30.3465285939562,30.2476506868077,30.2476506868077,6529.16327436085,0.0,1.0
2018-07-27,33.43,33.76,33.375,33.76,9253,30.0498948725105,30.3465285939562,30.0004559189363,30.3465285939562,10293.806061963,0.0,1.0
2018-07-30,33.21,33.45,33.181,33.45,8085,29.8521390582134,30.0678726738103,29.8260712463288,30.0678726738103,8994.42580903177,0.0,1.0
2018-07-31,33.499,33.522,33.22,33.22,7033,30.1119182869946,30.1325927584893,29.8611279588633,29.8611279588633,7824.09359491904,0.0,1.0
2018-08-01,33.45,33.57,33.44,33.57,7532,30.0678726738103,30.1757394816087,30.0588837731604,30.1757394816087,8379.22265845729,0.0,1.0
2018-08-02,33.647,33.674,33.35,33.38,7447,30.2449540166127,30.2692240483673,29.9779836673116,30.0049503692612,8284.66159552993,0.0,1.0
2018-08-03,33.73,33.759,33.61,33.61,11794,30.3195618920066,30.3456297038912,30.2116950842082,30.2116950842082,13120.6256019444,0.0,1.0
2018-08-06,33.919,33.93,33.73,33.83,149123,30.4894521142891,30.499339905004,30.3195618920066,30.4094508985053,165896.816316666,0.0,1.0
2018-08-07,34.019,34.09,33.996,34.09,8011,30.5793411207878,30.6431623154019,30.5586666492931,30.6431623154019,8912.1020601303,0.0,1.0
2018-08-08,33.99,34.029,33.93,34.02,8737,30.5532733089032,30.5883300214377,30.499339905004,30.5802400108528,9719.76478583926,0.0,1.0
2018-08-09,34.0,34.079,34.0,34.069,6034,30.5622622095531,30.633274524687,30.5622622095531,30.6242856240371,6712.72298474923,0.0,1.0
2018-08-10,33.78,33.94,33.75,33.94,18605,30.3645063952559,30.5083288056538,30.3375396933063,30.5083288056538,20697.7479501591,0.0,1.0
2018-08-13,33.753,33.93,33.66,33.93,683125,30.3402363635013,30.499339905004,30.2566395874575,30.499339905004,759965.013085321,0.0,1.0
2018-08-14,33.9203,33.94,33.7954,33.8254,4653,30.4906206713736,30.5083288056538,30.3783493022567,30.4053160042064,5176.38383295297,0.0,1.0
2018-08-15,33.73,33.84,33.54,33.84,122193,30.3195618920066,30.4184397991552,30.1487727796591,30.4184397991552,135937.646615092,0.0,1.0
2018-08-16,33.98,34.09,33.85,33.85,55027,30.5442844082533,30.6431623154019,30.427428699805,30.427428699805,61216.6071729859,0.0,1.0
2018-08-17,34.091,34.17,33.941,34.02,67077,30.6440612054669,30.7150735206008,30.5092276957188,30.5802400108528,74622.0284468055,0.0,1.0
2018-08-20,34.19,34.23,34.094,34.23,20337,30.7330513219006,30.7690069245,30.6467578756618,30.7690069245,22624.5686676906,0.0,1.0
2018-08-21,34.23,34.36,34.21,34.32,55513,30.7690069245,30.8858626329483,30.7510291232003,30.8499070303488,61757.2739563118,0.0,1.0
2018-08-22,34.25,34.29,34.12,34.12,11521,30.7869847257998,30.8229403283992,30.6701290173515,30.6701290173515,12816.9177174836,0.0,1.0
2018-08-23,34.23,34.33,34.17,34.28,282388,30.7690069245,30.8588959309987,30.7150735206008,30.8139514277494,314151.875740366,0.0,1.0
2018-08-24,34.42,34.439,34.275,34.35,15699,30.9397960368475,30.9568749480823,30.8094569774244,30.8768737322985,17464.8720811366,0.0,1.0
2018-08-27,34.61,34.66,34.52,34.52,22366,31.110585149195,31.1555296524444,31.0296850433462,31.0296850433462,24881.7968639214,0.0,1.0
2018-08-28,34.62,34.69,34.581,34.68,5574,31.1195740498449,31.182496354394,31.0845173373104,31.1735074537441,6200.98076184824,0.0,1.0
2018-08-29,34.8,34.83,34.63,34.637,9390,31.2813742615425,31.3083409634921,31.1285629504948,31.1348551809497,10446.2162457401,0.0,1.0
2018-08-30,34.7,34.82,34.64,34.75,18021,31.1914852550439,31.2993520628423,31.1375518511446,31.2364297582932,20048.0578236934,0.0,1.0
2018-08-31,34.704,34.74,34.61,34.661,7090,31.1950808153038,31.2274408576433,31.110585149195,31.1564285425094,7887.50513123503,0.0,1.0
2018-09-04,34.626,34.65,34.52,34.65,14527,31.1249673902348,31.1465407517945,31.0296850433462,31.1465407517945,16161.0418958323,0.0,1.0
2018-09-05,34.526,34.59,34.42,34.59,5504,31.0350783837361,31.0926073478953,30.9397960368475,31.0926073478953,6123.10694531984,0.0,1.0
2018-09-06,34.459,34.459,34.329,34.424,11192,30.974852749382,30.974852749382,30.8579970409337,30.9433915971075,12450.9107798001,0.0,1.0
2018-09-07,34.332,34.43,34.271,34.3,375936,30.8606937111287,30.9487849374974,30.8058614171645,30.8319292290491,418222.444148938,0.0,1.0
2018-09-10,34.462,34.53,34.41,34.41,13790,30.977549419577,31.0386739439961,30.9308071361977,30.9308071361977,15341.1418560975,0.0,1.0
2018-09-11,34.549,34.575,34.4,34.41,41003,31.0557528552308,31.0791239969205,30.9218182355478,30.9308071361977,45615.1442730649,0.0,1.0
2018-09-12,34.52,34.58,34.43,34.58,21616,31.0296850433462,31.0836184472454,30.9487849374974,31.0836184472454,24047.4345439741,0.0,1.0
2018-09-13,34.69,34.695,34.6,34.6,7959,31.182496354394,31.1869908047189,31.1015962485452,31.1015962485452,8854.25293928061,0.0,1.0
2018-09-14,34.774,34.82,34.665,34.82,28435,31.2580031198529,31.2993520628423,31.1600241027693,31.2993520628423,31633.4567569348,0.0,1.0
2018-09-17,34.53,34.84,34.53,34.81,16970,31.0386739439961,31.317329864142,31.0386739439961,31.2903631621924,18878.838092674,0.0,1.0
2018-09-18,34.775,34.82,34.62,34.68,16875,31.2589020099179,31.2993520628423,31.1195740498449,31.1735074537441,18773.1521988139,0.0,1.0
2018-09-19,34.7,34.82,34.65,34.7,8704,31.1914852550439,31.2993520628423,31.1465407517945,31.1914852550439,9683.05284376157,0.0,1.0
2018-09-20,34.96,34.979,34.85,34.91,14025,31.4251966719404,31.4422755831752,31.3263187647919,31.3802521686911,15602.5753830143,0.0,1.0
2018-09-21,34.876,35.05,34.876,35.05,10426,31.4494667036951,31.6063713718463,31.4494667036951,31.6063713718463,11561.950459315,0.111,1.0
2018-09-24,34.71,34.83,34.652,34.83,29813,31.2997760432749,31.4079861592413,31.2474744872245,31.4079861592413,33061.234322229,0.0,1.0
2018-09-25,34.675,34.79,34.675,34.79,16456,31.2682147594514,31.3719161205858,31.2682147594514,31.3719161205858,18248.94079786,0.0,1.0
2018-09-26,34.556,34.82,34.556,34.74,10306,31.1609063944514,31.3989686495774,31.1609063944514,31.3268285722665,11428.8760247171,0.0,1.0
2018-09-27,34.65,34.8,34.63,34.69,11379,31.2456709852917,31.3809336302497,31.227635965964,31.2817410239472,12618.7832607468,0.0,1.0
2018-09-28,34.62,34.7,34.59,34.59,20255,31.2186184563001,31.2907585336111,31.1915659273085,31.1915659273085,22461.8556065055,0.0,1.0
2018-10-01,34.76,34.86,34.7,34.86,93168,31.3448635915942,31.4350386882329,31.2907585336111,31.4350386882329,103318.991021817,0.0,1.0
2018-10-02,34.725,34.83,34.72,34.82,25479,31.3133023077707,31.4079861592413,31.3087935529388,31.3989686495774,28255.0293260011,0.0,1.0
2018-10-03,34.805,34.94,34.758,34.86,78126,31.3854423850816,31.5071787655438,31.3430600896615,31.4350386882329,86638.110644969,0.0,1.0
2018-10-04,34.44,34.79,34.26,34.79,37127,31.0563032823506,31.3719161205858,30.893988108401,31.3719161205858,41172.1211109715,0.0,1.0
2018-10-05,34.33,34.58,34.13,34.58,27712,30.9571106760481,31.1825484176447,30.7767604827708,31.1825484176447,30731.3227631438,0.0,1.0
2018-10-08,34.29,34.349,34.05,34.24,19091,30.9210406373926,30.9742439444094,30.7046204054598,30.8759530890733,21171.0335909057,0.0,1.0
2018-10-09,34.27,34.429,34.23,34.27,13916,30.9030056180649,31.0463840217203,30.8669355794094,30.9030056180649,15432.1985988709,0.0,1.0
2018-10-10,33.18,34.26,33.18,34.26,397300,29.9200970647036,30.893988108401,29.9200970647036,30.893988108401,440587.273881245,0.0,1.0
2018-10-11,32.62,33.21,32.35,33.04,36330,29.4151165235272,29.9471495936952,29.1716437626028,29.7938519294095,40288.285074517,0.0,1.0
2018-10-12,32.96,33.0,32.53,32.99,13538,29.7217118520986,29.757781890754,29.3339589365524,29.7487643810902,15013.0141298875,0.0,1.0
2018-10-15,32.8,33.015,32.8,32.94,13276,29.5774316974767,29.7713081552498,29.5774316974767,29.7036768327708,14722.4682810154,0.0,1.0
2018-10-16,33.36,33.384,32.95,32.95,13095,30.0824122386532,30.1040542618464,29.7126943424347,29.7126943424347,14521.7476754968,0.0,1.0
2018-10-17,33.39,33.441,33.201,33.36,7309,30.1094647676448,30.1554540669305,29.9390338349977,30.0824122386532,8105.34202063432,0.0,1.0
2018-10-18,32.99,33.289,32.84,33.241,17760,29.7487643810902,30.0183879200397,29.6135017361322,29.9751038736532,19695.0163204906,0.0,1.0
2018-10-19,32.96,33.26,32.96,33.148,15174,29.7217118520986,29.9922371420145,29.7217118520986,29.8912410337792,16827.2622549056,0.0,1.0
2018-10-22,32.863,33.05,32.771,33.05,14751,29.6342420083591,29.8028694390734,29.5512809194515,29.8028694390734,16358.174872948,0.0,1.0
2018-10-23,32.56,32.645,32.11,32.4,19284,29.361011465544,29.4376602976868,28.9552235306701,29.2167313109221,21385.061639884,0.0,1.0
2018-10-24,31.63,32.57,31.63,32.51,23134,28.5223830668045,29.3700289752078,28.5223830668045,29.3159239172247,25654.5330832337,0.0,1.0
2018-10-25,32.19,32.345,31.83,31.9,23470,29.027363607981,29.1671350077709,28.7027332600818,28.7658558277289,26027.1415001078,0.0,1.0
2018-10-26,31.64,32.06,31.38,31.74,25211,28.5314005764684,28.9101359823507,28.2969453252079,28.6215756731071,27957.8297553991,0.0,1.0
2018-10-29,31.501,32.22,31.19,32.06,21373,28.4060571921407,29.0544161369726,28.1256126415945,28.9101359823507,23701.6657555093,0.0,1.0
2018-10-30,32.0,32.0,31.54,31.62,7940,28.8560309243675,28.8560309243675,28.4412254798298,28.5133655571407,8805.09175589502,0.0,1.0
2018-10-31,32.367,32.626,32.356,32.46,19755,29.1869735290314,29.4205270293255,29.1770542684011,29.2708363689053,21907.3787956808,0.0,1.0
2018-11-01,32.58,32.599,32.375,32.49,20095,29.3790464848717,29.396179753233,29.1941875367625,29.2978888978969,22284.4230270416,0.0,1.0
2018-11-02,32.367,32.81,32.145,32.81,55525,29.1869735290314,29.5864492071406,28.9867848144936,29.5864492071406,61574.6498420743,0.0,1.0
2018-11-05,32.51,32.607,32.39,32.39,11381,29.3159239172247,29.4033937609641,29.2077138012583,29.2077138012583,12621.00116799,0.0,1.0
2018-11-06,32.704,32.729,32.6,32.685,8620,29.4908636047036,29.5134073788633,29.3970815041994,29.4737303363423,9559.1802186165,0.0,1.0
2018-11-07,33.41,33.41,32.98,33.0,26181,30.1274997869725,30.1274997869725,29.7397468714263,29.757781890754,29033.5147683989,0.0,1.0
2018-11-08,33.187,33.36,33.187,33.36,31909,29.9264093214683,30.0824122386532,29.9264093214683,30.0824122386532,35385.6011132058,0.0,1.0
2018-11-09,33.18,33.22,32.93,33.12,28597,29.9200970647036,29.9561671033591,29.694659323107,29.8659920067204,31712.7467183035,0.0,1.0
2018-11-12,32.546,33.02,32.52,33.02,37828,29.3483869520146,29.7758169100818,29.3249414268885,29.7758169100818,41949.4975997476,0.0,1.0
2018-11-13,32.49,32.802,32.48,32.66,10121,29.2978888978969,29.5792351994095,29.2888713882331,29.4511865621826,11223.719604712,0.0,1.0
2018-11-14,32.51,32.756,32.2,32.72,8762,29.3159239172247,29.5377546549557,29.0363811176448,29.5052916201658,9716.65163289067,0.0,1.0
2018-11-15,32.61,32.624,32.056,32.21,6123,29.4060990138633,29.4187235273927,28.9065289784852,29.0453986273087,6790.12302535833,0.0,1.0
2018-11-16,32.7,32.782,32.604,32.704,7444,29.4872566008381,29.5612001800818,29.400688508065,29.4908636047036,8255.05075955697,0.0,1.0
2018-11-19,32.19,32.73,32.07,32.73,16057,29.027363607981,29.5143091298297,28.9191534920146,29.5143091298297,17806.4683028219,0.0,1.0
2018-11-20,31.626,31.88,31.51,31.85,24813,28.518776062939,28.7478208084012,28.4141729508382,28.7207682794096,27516.4662139827,0.0,1.0
2018-11-21,31.63,31.86,31.63,31.77,11949,28.5223830668045,28.7297857890734,28.5223830668045,28.6486282020987,13250.8868250868,0.0,1.0
2018-11-23,31.53,31.6263,31.52,31.52,4214,28.4322079701659,28.5190465882289,28.423190460502,28.423190460502,4673.13056162992,0.0,1.0
2018-11-26,31.876,31.9,31.63,31.83,34041,28.7442138045356,28.7658558277289,28.5223830668045,28.7027332600818,37749.890234562,0.0,1.0
2018-11-27,31.95,31.95,31.714,31.72,11580,28.8109433760482,28.8109433760482,28.598130147981,28.6035406537793,12841.6829386983,0.0,1.0
2018-11-28,32.55,32.56,32.04,32.11,24191,29.3519939558801,29.361011465544,28.892100963023,28.9552235306701,26826.6970613169,0.0,1.0
2018-11-29,32.61,32.73,32.454,32.52,11683,29.4060990138633,29.5143091298297,29.265425863107,29.3249414268885,12955.9051617281,0.0,1.0
2018-11-30,32.96,32.96,32.6,32.6,12740,29.7217118520986,29.7217118520986,29.3970815041994,29.3970815041994,14128.0691398114,0.0,1.0
2018-12-03,33.23,33.58,33.095,33.58,20691,29.9651846130229,30.2807974512582,29.8434482325607,30.2807974512582,22945.3593855445,0.0,1.0
2018-12-04,32.23,33.197,32.23,33.08,22497,29.0634336466364,29.9354268311322,29.0634336466364,29.8299219680649,24948.1296262431,0.0,1.0
2018-12-06,32.21,32.21,31.3585,31.71,26487,29.0453986273087,29.0453986273087,28.2775576794306,28.5945231441155,29372.8545766236,0.0,1.0
2018-12-07,31.54,32.295,31.445,32.23,12593,28.4412254798298,29.1220474594516,28.355559138023,29.0634336466364,13965.0529574289,0.0,1.0
2018-12-10,31.59,31.65,30.96,31.485,16315,28.4863130281491,28.5404180861323,27.9182099193256,28.3916291766785,18092.5783372074,0.0,1.0
2018-12-11,31.61,31.965,31.44,31.965,13329,28.5043480474768,28.824469640544,28.3510503831911,28.824469640544,14781.2428229628,0.0,1.0
2018-12-12,31.8,32.079,31.8,31.99,67826,28.6756807310902,28.9272692507121,28.6756807310902,28.8470134147037,75215.8883419818,0.0,1.0
2018-12-13,31.72,31.93,31.63,31.81,18669,28.6035406537793,28.7929083567205,28.5223830668045,28.6846982407541,20703.0551625698,0.0,1.0
2018-12-14,31.17,31.56,31.09,31.56,11134,28.1075776222668,28.4592604991575,28.0354375449558,28.4592604991575,12347.0896234427,0.0,1.0
2018-12-17,30.51,31.04,30.43,31.04,234819,27.5124219844517,27.9903499966365,27.4402819071408,27.9903499966365,260403.380482054,0.0,1.0
2018-12-18,30.589,30.84,30.433,30.69,23129,27.5836603107962,27.8099998033592,27.4429871600399,27.6747371584012,25648.9883151254,0.0,1.0
2018-12-19,30.13,30.91,29.911,30.66,58202,27.1697566172248,27.8731223710063,26.9722731555862,27.6476846294097,64543.3186872294,0.0,1.0
2018-12-20,29.69,30.17,29.5,29.91,72953,26.7729861920148,27.2058266558803,26.6016535084013,26.9713714046198,80901.4935601773,0.0,1.0
2018-12-21,28.99,30.02,28.99,29.8,97914,26.2616933940736,27.1947580438113,26.2616933940736,26.9954626817314,108086.208204706,0.133,1.0
2018-12-24,28.26,28.95,28.26,28.81,21929,25.6003951471722,26.2254578736955,25.6003951471722,26.0986335523719,24207.1865077619,0.0,1.0
2018-12-26,29.57,29.574,28.28,28.35,389903,26.787108439557,26.7907319915948,25.6185129073612,25.681925068023,430409.715031962,0.0,1.0
2018-12-27,29.85,29.85,28.85,29.18,204988,27.0407570822041,27.0407570822041,26.1348690727501,26.4338121158699,226284.041582065,0.0,1.0
2018-12-28,29.85,30.2,29.6601,30.09,96988,27.0407570822041,27.3578178855131,26.8687289492088,27.2581702044731,107064.006795331,0.0,1.0
2018-12-31,29.9154,30.05,29.811,30.05,69018,27.1000021580224,27.2219346840949,27.0054274498354,27.2219346840949,76188.225563989,0.0,1.0
2019-01-02,30.12,30.1639,29.56,29.56,167710,27.2853468447567,27.3251153283718,26.7780495594624,26.7780495594624,185133.259574844,0.0,1.0
2019-01-03,29.455,29.781,29.451,29.77,12917,26.6829313184698,26.9782508095518,26.679307766432,26.9682860414478,14258.9369383356,0.0,1.0
2019-01-04,30.405,30.445,29.895,29.92,17795,27.5435249274511,27.5797604478293,27.0815220426296,27.1041692428659,19643.7085095364,0.0,1.0
2019-01-07,30.55,30.758,30.325,30.41,13601,27.674878688822,27.8633033947884,27.4710538866948,27.5480543674984,15013.9971586516,0.0,1.0
2019-01-08,30.883,30.92,30.64,30.83,26797,27.9765393959702,28.01005725232,27.7564086096728,27.9285273314691,29580.9191868529,0.0,1.0
2019-01-09,30.969,31.13,30.9,31.04,30603,28.0544457647832,28.2002937343053,27.9919394921309,28.1187638134545,33782.3215238743,0.0,1.0
2019-01-10,31.12,31.156,30.74,30.74,13187,28.1912348542108,28.2238468225511,27.8469974106183,27.8469974106183,14556.9870253024,0.0,1.0
2019-01-11,31.101,31.101,30.945,31.08,5249,28.1740229820312,28.1740229820312,28.0327044525563,28.1549993338326,5794.31446847746,0.0,1.0
2019-01-14,30.956,30.98,30.91,30.97,15272,28.0426692206603,28.0644105328872,28.0009983722254,28.0553516527927,16858.596030213,0.0,1.0
2019-01-15,31.221,31.251,30.95,31.04,10334,28.2827295431657,28.3099061834493,28.0372338926036,28.1187638134545,11407.5911063528,0.0,1.0
2019-01-16,31.298,31.366,31.24,31.32,20435,28.3524829198936,28.4140833045365,28.2999414153453,28.3724124561016,22557.9760265455,0.0,1.0
2019-01-17,31.5,31.5,31.24,31.24,7023,28.5354722978033,28.5354722978033,28.2999414153453,28.2999414153453,7752.61392877069,0.0,1.0
2019-01-18,31.936,31.966,31.66,31.695,15763,28.9304394699253,28.9576161102089,28.680414379316,28.7121204596469,17400.6056328082,0.0,1.0
2019-01-22,31.4721,31.86,31.408,31.86,22272,28.5101980223396,28.8615919812068,28.4521306009336,28.8615919812068,24585.8205071309,0.0,1.0
2019-01-23,31.656,31.8,31.45,31.64,7070,28.6767908272782,28.8072387006396,28.4901778973306,28.6622966191269,7804.49672168712,0.0,1.0
2019-01-24,31.61,31.75,31.49,31.75,132394,28.6351199788433,28.7619443001669,28.5264134177088,28.7619443001669,146148.308199582,0.0,1.0
2019-01-25,31.87,31.959,31.75,31.75,10444,28.8706508613014,28.9512748941428,28.7619443001669,28.7619443001669,11529.0189195616,0.0,1.0
2019-01-28,31.593,31.62,31.5,31.61,9345,28.6197198826826,28.6441788589378,28.5354722978033,28.6351199788433,10315.8446766854,0.0,1.0
2019-01-29,31.574,31.67,31.55,31.67,21589,28.602508010503,28.6894732594105,28.5807666982761,28.6894732594105,23831.8641760259,0.0,1.0
2019-01-30,31.96,32.108,31.682,31.84,20621,28.9521807821522,29.0862522075514,28.700343915524,28.8434742210177,22763.2994197893,0.0,1.0
2019-01-31,32.333,32.343,31.94,31.94,18590,29.2900770096786,29.2991358897731,28.9340630219631,28.9340630219631,20521.3004322721,0.0,1.0
2019-02-01,32.369,32.47,32.27,32.47,36855,29.3226889780189,29.4141836669738,29.233006065083,29.4141836669738,40683.836870973,0.0,1.0
2019-02-04,32.57,32.57,32.31,32.31,22933,29.5047724679192,29.5047724679192,29.2692415854612,29.2692415854612,25315.4912755942,0.0,1.0
2019-02-05,32.752,32.761,32.58,32.58,10584,29.6696440856399,29.6777970777249,29.5138313480137,29.5138313480137,11683.5634090999,0.0,1.0
2019-02-06,32.704,32.8,32.635,32.8,20185,29.6261614611861,29.7131267100936,29.5636551885337,29.7131267100936,22282.0037237984,0.0,1.0
2019-02-07,32.45,32.558,32.241,32.51,23709,29.3960659067847,29.4939018118058,29.2067353128088,29.450419187352,26172.1093033211,0.0,1.0
2019-02-08,32.463,32.47,32.264,32.34,14657,29.4078424509076,29.4141836669738,29.2275707370263,29.2964182257448,16179.7041654552,0.0,1.0
2019-02-11,32.55,32.631,32.48,32.48,18573,29.4866547077301,29.5600316364959,29.4232425470683,29.4232425470683,20502.5343156853,0.0,1.0
2019-02-12,32.868,32.9,32.69,32.82,121118,29.7747270947365,29.8037155110391,29.6134790290537,29.7312444702827,133700.853456478,0.0,1.0
2019-02-13,33.0,33.07,32.93,32.99,79954,29.8943043119845,29.9577164726462,29.8308921513227,29.8852454318899,88260.3579753567,0.0,1.0
2019-02-14,32.92,33.025,32.84,32.84,16281,29.8218332712281,29.9169515122208,29.7493622304718,29.7493622304718,17972.4202441002,0.0,1.0
2019-02-15,33.24,33.24,33.146,33.19,18920,30.1117174342534,30.1117174342534,30.0265639613648,30.0664230337807,20885.5838718982,0.0,1.0
2019-02-19,33.27,33.39,33.1,33.1,83661,30.1388940745371,30.2476006356716,29.9848931129299,29.9848931129299,92352.4752804902,0.0,1.0
2019-02-20,33.35,33.387,33.27,33.31,11249,30.2113651152934,30.2448829716432,30.1388940745371,30.1751295949152,12417.6497344071,0.0,1.0
2019-02-21,33.28,33.38,33.1554,33.38,9401,30.1479529546316,30.238541755577,30.0350793086536,30.238541755577,10377.6624725008,0.0,1.0
2019-02-22,33.3924,33.43,33.2583,33.35,18686,30.2497747668942,30.2838361560497,30.1282951848264,30.2113651152934,20627.273796527,0.0,1.0
2019-02-25,33.45,33.62,33.45,33.61,14088,30.3019539162388,30.455954877846,30.3019539162388,30.4468959977514,15551.5912044029,0.0,1.0
2019-02-26,33.445,33.522,33.385,33.43,19808,30.2974244761915,30.3671778529195,30.2430711956243,30.2838361560497,21865.8374912558,0.0,1.0
2019-02-27,33.46,33.485,33.23,33.37,19599,30.3110127963333,30.3336599965697,30.1026585541589,30.2294828754825,21635.1246461593,0.0,1.0
2019-02-28,33.43,33.49,33.4,33.46,13573,30.2838361560497,30.338189436617,30.2566595157661,30.3110127963333,14983.0882607439,0.0,1.0
2019-03-01,33.6,33.65,33.45,33.63,15950,30.4378371176569,30.4831315181296,30.3019539162388,30.4650137579405,17607.032915263,0.0,1.0
2019-03-04,33.55,33.77,33.233,33.72,43432,30.3925427171842,30.5918380792641,30.1053762181873,30.5465436787914,47944.1162116429,0.0,1.0
2019-03-05,33.53,33.63,33.46,33.63,10119,30.3744249569951,30.4650137579405,30.3110127963333,30.4650137579405,11170.2549259904,0.0,1.0
2019-03-06,33.32,33.53,33.29,33.53,12009,30.1841884750098,30.3744249569951,30.1570118347261,30.3744249569951,13256.6055347582,0.0,1.0
2019-03-07,33.03,33.34,32.97,33.34,97105,29.9214809522681,30.2023062351989,29.8671276717008,30.2023062351989,107193.161833017,0.0,1.0
2019-03-08,32.98,32.98,32.711,32.9,26138,29.8761865517954,29.8761865517954,29.6325026772522,29.8037155110391,28853.4561968116,0.0,1.0
2019-03-11,33.392,33.396,33.106,33.12,40102,30.2494124116905,30.2530359637283,29.9903284409866,30.0030108731189,44268.1651390519,0.0,1.0
2019-03-12,33.478,33.562,33.444,33.467,11777,30.3273187805035,30.4034133732976,30.2965185881821,30.3173540123995,13000.503237809,0.0,1.0
2019-03-13,33.711,33.803,33.61,33.616,13984,30.5383906867063,30.6217323835761,30.4468959977514,30.4523313258082,15436.7867264601,0.0,1.0
2019-03-14,33.665,33.72,33.64,33.71,12387,30.4967198382714,30.5465436787914,30.4740726380351,30.5374847986969,13673.8756565118,0.0,1.0
2019-03-15,33.7053,33.8095,33.59,33.59,6919,30.6609573343854,30.7557457431592,30.5560715039477,30.5560715039477,7605.9911683992,0.141,1.0
2019-03-18,33.84,33.87,33.7,33.73,21136,30.7834909107946,30.8107812396162,30.6561360429603,30.6834263717819,23234.6046155926,0.0,1.0
2019-03-19,33.79,33.99,33.7206,33.99,11646,30.7380070294252,30.9199425549027,30.6748754020845,30.9199425549027,12802.3374977854,0.0,1.0
2019-03-20,33.7,33.908,33.58,33.79,18426,30.6561360429603,30.8453489894569,30.5469747276738,30.7380070294252,20255.5272826887,0.0,1.0
2019-03-21,33.95,34.001,33.59,33.59,13459,30.8835554498072,30.9299490088039,30.5560715039477,30.5560715039477,14795.3512264033,0.0,1.0
2019-03-22,33.34,33.9,33.34,33.9,13073,30.3286520971008,30.8380715684378,30.3286520971008,30.8380715684378,14371.0250823071,0.0,1.0
2019-03-25,33.315,33.346,33.17,33.28,11994,30.3059101564161,30.3341101628651,30.1740069004449,30.2740714394575,13184.8906017892,0.0,1.0
2019-03-26,33.64,33.699,33.461,33.63,8751,30.601555385317,30.6552263653329,30.4387230900147,30.5924586090432,9619.89141706336,0.0,1.0
2019-03-27,33.46,33.662,33.29,33.662,39381,30.4378134123873,30.6215682931196,30.2831682157314,30.6215682931196,43291.1603125781,0.0,1.0
2019-03-28,33.633,33.665,33.46,33.5,39764,30.5951876419253,30.6242973260017,30.4378134123873,30.4742005174828,43712.1885850882,0.0,1.0
2019-03-29,33.812,33.845,33.715,33.77,161958,30.7580199372277,30.7880392989315,30.6697812073711,30.7198134768774,178038.895454776,0.0,1.0
2019-04-01,34.183,34.2,34.036,34.04,182763,31.0955103369885,31.1109748566541,30.9617877257625,30.9654264362721,200909.634905353,0.0,1.0
2019-04-02,34.263,34.29,34.14,34.29,23291,31.1682845471795,31.1928458431189,31.0563941990108,31.1928458431189,25603.575705042,0.0,1.0
2019-04-03,34.28,34.46,34.21,34.38,106604,31.1837490668451,31.3474910397748,31.1200716329279,31.2747168295838,117188.767526525,0.0,1.0
2019-04-04,34.4,34.42,34.239,34.42,151722,31.2929103821316,31.3111039346793,31.1464522841222,31.3111039346793,166786.557602524,0.0,1.0
2019-04-05,34.5,34.54,34.461,34.5,23544,31.3838781448703,31.4202652499658,31.3484007174022,31.3838781448703,25881.6962088149,0.0,1.0
2019-04-08,34.55,34.56,34.38,34.38,43891,31.4293620262397,31.4384588025136,31.2747168295838,31.2747168295838,48248.9605972263,0.0,1.0
2019-04-09,34.38,34.46,34.33,34.45,63289,31.2747168295838,31.3474910397748,31.2292329482144,31.338394263501,69572.998273857,0.0,1.0
2019-04-10,34.47,34.51,34.4,34.42,20890,31.3565878160487,31.3929749211442,31.2929103821316,31.3111039346793,22964.1791455209,0.0,1.0
2019-04-11,34.51,34.517,34.416,34.51,12064,31.3929749211442,31.3993426645359,31.3074652241698,31.3929749211442,13261.8409388015,0.0,1.0
2019-04-12,34.75,34.75,34.61,34.71,92917,31.6112975517172,31.6112975517172,31.483942683883,31.5749104466217,102142.778059568,0.0,1.0
2019-04-15,34.7,34.754,34.625,34.75,29961,31.5658136703478,31.6149362622268,31.4975878482938,31.6112975517172,32935.8435317833,0.0,1.0
2019-04-16,34.71,34.83,34.62,34.83,15750,31.5749104466217,31.6840717619082,31.4930394601568,31.6840717619082,17313.8258277623,0.0,1.0
2019-04-17,34.62,34.91,34.6,34.91,10053,31.4930394601568,31.7568459720992,31.4748459076091,31.7568459720992,11051.1676854917,0.0,1.0
2019-04-18,34.642,34.71,34.49,34.71,43209,31.5130523679594,31.5749104466217,31.3747813685965,31.5749104466217,47499.2444566209,0.0,1.0
2019-04-22,34.643,34.66,34.559,34.61,26377,31.5139620455867,31.5294265652523,31.4375491248862,31.483942683883,28995.9862767547,0.0,1.0
2019-04-23,34.94,34.959,34.69,34.69,14616,31.7841363009208,31.8014201758412,31.556716894074,31.556716894074,16067.2303681634,0.0,1.0
2019-04-24,34.915,35.0,34.891,34.93,25079,31.7613943602362,31.8387169585641,31.7395620971789,31.775039524647,27569.1071704412,0.0,1.0
2019-04-25,34.839,34.91,34.721,34.91,19089,31.6922588605547,31.7568459720992,31.584916900523,31.7568459720992,20984.3569032479,0.0,1.0
2019-04-26,34.9364,34.9364,34.7877,34.82,37869,31.7808614614623,31.7808614614623,31.6455923982697,31.6749749856343,41629.0330331129,0.0,1.0
2019-04-29,34.997,35.063,34.981,34.99,15525,31.8359879256819,31.8960266490895,31.8214330836437,31.8296201822902,17066.4854587943,0.0,1.0
2019-04-30,34.98,35.04,34.79,34.92,60101,31.8205234060163,31.8751040636596,31.6476846568127,31.7659427483731,66068.4600682122,0.0,1.0
2019-05-01,34.75,35.12,34.75,35.12,26945,31.6112975517172,31.9478782738506,31.6112975517172,31.9478782738506,29620.3832970828,0.0,1.0
2019-05-02,34.7,34.825,34.48,34.75,13154,31.5658136703478,31.6795233737713,31.3656845923226,31.6112975517172,14460.0676151356,0.0,1.0
2019-05-03,35.0,35.02,34.811,34.85,13031,31.8387169585641,31.8569105111119,31.6667878869879,31.702265314456,14324.8548800997,0.0,1.0
2019-05-06,34.9,34.962,34.42,34.42,21997,31.7477491958253,31.8041492087234,31.3111039346793,31.3111039346793,24181.0937608436,0.0,1.0
2019-05-07,34.34,34.62,34.1,34.62,35895,31.2383297244883,31.4930394601568,31.0200070939153,31.4930394601568,39459.0335293668,0.0,1.0
2019-05-08,34.253,34.441,34.253,34.3,30872,31.1591877709056,31.3302071648545,31.1591877709056,31.2019426193928,33937.2972034716,0.0,1.0
2019-05-09,34.11,34.15,33.73,33.98,27714,31.0291038701892,31.0654909752847,30.6834263717819,30.9108457786288,30465.7377136891,0.0,1.0
2019-05-10,34.26,34.297,33.641,34.0,56936,31.1655555142973,31.1992135865107,30.6024650629444,30.9290393311766,62589.2055447285,0.0,1.0
2019-05-13,33.45,33.71,33.311,33.71,33338,30.4287166361134,30.6652328192342,30.3022714459065,30.6652328192342,36648.1476473612,0.0,1.0
2019-05-14,33.69,33.91,33.5,33.54,13826,30.6470392666864,30.8471683447117,30.4742005174828,30.5105876225783,15198.7908504534,0.0,1.0
2019-05-15,33.908,33.965,33.53,33.53,16464,30.8453489894569,30.897200614218,30.5014908463044,30.5014908463044,18098.7192652875,0.0,1.0
2019-05-16,34.209,34.379,34.05,34.05,26205,31.1191619553006,31.2738071519564,30.9745232125459,30.9745232125459,28806.9083058101,0.0,1.0
2019-05-17,34.07,34.3,33.94,33.94,8757,30.9927167650937,31.2019426193928,30.8744586735333,30.8744586735333,9626.48716023582,0.0,1.0
2019-05-20,33.81,33.911,33.69,33.81,46534,30.7562005819729,30.8480780223391,30.6470392666864,30.7562005819729,51154.3854647042,0.0,1.0
2019-05-21,34.02,34.08,33.96,33.96,26127,30.9472328837243,31.0018135413676,30.8926522260811,30.8926522260811,28721.1636445679,0.0,1.0
2019-05-22,34.0,34.06,33.93,33.96,57421,30.9290393311766,30.9836199888198,30.8653618972594,30.8926522260811,63122.3614511706,0.0,1.0
2019-05-23,33.6,33.68,33.467,33.68,22260,30.5651682802215,30.6379424904125,30.444181155779,30.6379424904125,24470.207169904,0.0,1.0
2019-05-24,33.58,33.73,33.58,33.73,9226,30.5469747276738,30.6834263717819,30.5469747276738,30.6834263717819,10142.0544182181,0.0,1.0
2019-05-28,33.32,33.78,33.31,33.753,71290,30.310458544553,30.7289102531513,30.3013617682792,30.7043489572118,78368.4217943602,0.0,1.0
2019-05-29,33.12,33.17,32.93,33.17,18116,30.1285230190755,30.1740069004449,29.9556842698719,30.1740069004449,19914.7472187772,0.0,1.0
2019-05-30,33.15,33.251,33.079,33.17,14809,30.1558133478971,30.2476907882633,30.0912262363526,30.1740069004449,16279.3934402115,0.0,1.0
2019-05-31,32.78,32.98,32.76,32.86,39395,29.8192326257637,30.0011681512413,29.801039073216,29.8920068359548,43306.5503799807,0.0,1.0
2019-06-03,32.7,32.886,32.56,32.75,30363,29.7464584155728,29.9156584542668,29.6191035477385,29.7919422969421,33377.7583243394,0.0,1.0
2019-06-04,33.37,33.37,32.95,32.95,17023,30.3559424259224,30.3559424259224,29.9738778224196,29.9738778224196,18713.222670857,0.0,1.0
2019-06-05,33.667,33.667,33.417,33.59,12053,30.6261166812565,30.6261166812565,30.3986972744096,30.5560715039477,13249.7487429853,0.0,1.0
2019-06-06,33.917,34.01,33.69,33.69,20822,30.8535360881034,30.9381361074504,30.6470392666864,30.6470392666864,22889.4273895661,0.0,1.0
2019-06-07,34.29,34.3619,34.09,34.09,14133,31.1928458431189,31.2582516645281,31.0109103176414,31.0109103176414,15536.2730427787,0.0,1.0
2019-06-10,34.3805,34.58,34.34,34.49,28077,31.2751716683975,31.4566523550613,31.2383297244883,31.3747813685965,30864.7801756242,0.0,1.0
2019-06-11,34.39,34.67,34.305,34.61,33901,31.2838136058577,31.5385233415262,31.2064910075298,31.483942683883,37267.0482150457,0.0,1.0
2019-06-12,34.34,34.401,34.27,34.33,12828,31.2383297244883,31.293820059759,31.1746522905712,31.2292329482144,14101.6989027641,0.0,1.0
2019-06-13,34.39,34.49,34.33,34.43,7638,31.2838136058577,31.3747813685965,31.2292329482144,31.3202007109532,8396.38105856814,0.0,1.0
2019-06-14,34.37,34.47,34.29,34.29,15559,31.2656200533099,31.3565878160487,31.1928458431189,31.1928458431189,17103.8613367717,0.0,1.0
2019-06-17,34.392,34.5,34.38,34.45,11430,31.2856329611125,31.3838781448703,31.2747168295838,31.338394263501,12564.890743576,0.0,1.0
2019-06-18,34.71,34.86,34.59,34.59,19073,31.5749104466217,31.7113620907298,31.4657491313352,31.4657491313352,20966.7682547879,0.0,1.0
2019-06-19,34.8373,34.8373,34.6855,34.7175,14249,31.6907124085881,31.6907124085881,31.5526233447507,31.5817330288271,15663.7907441133,0.0,1.0
2019-06-20,35.17,35.2,34.95,35.18,59539,31.99336215522,32.0206524840416,31.7932330771947,32.0024589314939,65450.6587910564,0.0,1.0
2019-06-21,34.954,35.045,34.85,34.99,15914,31.9351427870672,32.0182834288714,31.8401249107196,31.9680335904183,17418.3644553883,0.152,1.0
2019-06-24,34.89,34.99,34.89,34.99,16832,31.8766702477763,31.9680335904183,31.8766702477763,31.9680335904183,18423.1438050205,0.0,1.0
2019-06-25,34.49,34.91,34.49,34.91,21657,31.5112168772085,31.8949429163047,31.5112168772085,31.8949429163047,23704.2553104401,0.0,1.0
2019-06-26,34.439,34.64,34.439,34.64,17681,31.4646215724611,31.6482618911715,31.4646215724611,31.6482618911715,19352.4005237979,0.0,1.0
2019-06-27,34.54,34.57,34.47,34.47,9659,31.5568985485295,31.5843075513221,31.4929442086802,31.4929442086802,10572.0737887769,0.0,1.0
2019-06-28,34.682,34.69,34.58,34.651,135890,31.6866344950811,31.6939435624924,31.5934438855863,31.6583118588621,148735.801548493,0.0,1.0
2019-07-01,34.97,35.16,34.85,35.16,98199,31.9497609218899,32.1233512729096,31.8401249107196,32.1233512729096,107481.83807683,0.0,1.0
2019-07-02,35.108,35.11,34.96,35.01,19049,32.0758423347358,32.0776696015886,31.9406245876257,31.9863062589467,20849.7187703086,0.0,1.0
2019-07-03,35.403,35.403,35.221,35.24,7583,32.3453641955295,32.3453641955295,32.1790829119212,32.1964419470232,8299.827677844,0.0,1.0
2019-07-05,35.3,35.346,35.09,35.22,7003,32.2512599526083,32.2932870902236,32.0593969330602,32.1781692784948,7664.99976631168,0.0,1.0
2019-07-08,35.08,35.19,35.02,35.19,137655,32.050260598796,32.1507602757022,31.9954425932109,32.1507602757022,150667.648555139,0.0,1.0
2019-07-09,35.149,35.153,34.91,34.95,22865,32.113301305219,32.1169558389247,31.8949429163047,31.9314882533615,25026.4486158384,0.0,1.0
2019-07-10,35.28,35.355,35.201,35.26,15693,32.2329872840799,32.3015097910614,32.1608102433928,32.2147146155516,17176.4731304768,0.0,1.0
2019-07-11,35.39,35.39,35.22,35.39,14512,32.3334869609861,32.3334869609861,32.1781692784948,32.3334869609861,15883.8321588912,0.0,1.0
2019-07-12,35.58,35.58,35.409,35.47,25214,32.5070773120058,32.5070773120058,32.3508459960881,32.4065776350997,27597.5016575443,0.0,1.0
2019-07-15,35.53,35.7,35.488,35.7,14021,32.4613956406848,32.6167133231761,32.4230230367752,32.6167133231761,15346.4174958526,0.0,1.0
2019-07-16,35.44,35.59,35.4,35.59,9320,32.3791686323071,32.51621364627,32.3426232952503,32.51621364627,10201.0278197951,0.0,1.0
2019-07-17,35.2,35.44,35.2,35.44,20121,32.1598966099664,32.3791686323071,32.1598966099664,32.3791686323071,22023.0558757614,0.0,1.0
2019-07-18,35.41,35.44,35.185,35.23,11190,32.3517596295145,32.3791686323071,32.1461921085701,32.187305612759,12247.8005690458,0.0,1.0
2019-07-19,35.19,35.55,35.19,35.55,15572,32.1507602757022,32.4796683092132,32.1507602757022,32.4796683092132,17044.0348937606,0.0,1.0
2019-07-22,35.32,35.373,35.228,35.24,14426,32.2695326211367,32.317955192737,32.1854783459061,32.1964419470232,15789.7025030433,0.0,1.0
2019-07-23,35.533,35.54,35.362,35.49,10012,32.4641365409641,32.470531974949,32.3079052250463,32.424850303628,10958.443190106,0.0,1.0
2019-07-24,35.71,35.71,35.496,35.53,16009,32.6258496574403,32.6258496574403,32.4303321041866,32.4613956406848,17522.3448891737,0.0,1.0
2019-07-25,35.49,35.633,35.432,35.633,11935,32.424850303628,32.555499883606,32.3718595648957,32.555499883606,13063.2260761002,0.0,1.0
2019-07-26,35.798,35.819,35.59,35.59,9428,32.7062493989652,32.7254357009201,32.51621364627,32.51621364627,10319.2371550459,0.0,1.0
2019-07-29,35.778,35.8,35.674,35.79,8561,32.6879767304369,32.7080766658181,32.5929588540892,32.6989403315539,9370.27888039328,0.0,1.0
2019-07-30,35.635,35.682,35.558,35.64,10932,32.5573271504589,32.6002679215006,32.4869773766246,32.561895317591,11965.4116015021,0.0,1.0
2019-07-31,35.28,35.71,35.07,35.71,117933,32.2329872840799,32.6258496574403,32.0411242645319,32.6258496574403,129081.310501276,0.0,1.0
2019-08-01,35.02,35.72,34.97,35.36,22016,31.9954425932109,32.6349859917045,31.9497609218899,32.3060779581935,24097.1918970609,0.0,1.0
2019-08-02,34.77,34.98,34.6,34.98,40966,31.767034236606,31.9588972561541,31.6117165541147,31.9588972561541,44838.5521100563,0.0,1.0
2019-08-05,33.73,34.25,33.54,34.25,23926,30.8168554731297,31.2919448548679,30.64326512211,31.2919448548679,26187.7458815898,0.0,1.0
2019-08-06,34.16,34.18,33.888,33.92,35278,31.2097178464901,31.2279905150185,30.961209554504,30.9904458241494,38612.8604535118,0.0,1.0
2019-08-07,34.2,34.29,33.586,33.79,28281,31.2462631835469,31.3284901919246,30.6852922597253,30.8716734787149,30954.4278724918,0.0,1.0
2019-08-08,34.89,34.89,34.41,34.44,20306,31.8766702477763,31.8766702477763,31.438126203095,31.4655352058876,22225.5440889226,0.0,1.0
2019-08-09,34.71,34.85,34.477,34.85,34789,31.7122162310208,31.8401249107196,31.4993396426651,31.8401249107196,38077.6348522372,0.0,1.0
2019-08-12,34.27,34.53,34.195,34.46,19075,31.3102175233963,31.5477622142653,31.2416950164148,31.483807874416,20878.1765732393,0.0,1.0
2019-08-13,34.76,34.91,34.24,34.31,25926,31.7578979023418,31.8949429163047,31.2828085206037,31.346762860453,28376.8076454943,0.0,1.0
2019-08-14,33.8,34.312,33.8,34.312,17361,30.8808098129791,31.3485901273059,30.8808098129791,31.3485901273059,19002.1506415732,0.0,1.0
2019-08-15,33.87,33.964,33.64,33.96,15709,30.9447641528284,31.0306456949119,30.734628464752,31.0269911612062,17193.9856245881,0.0,1.0
2019-08-16,34.36,34.3935,34.1,34.1,19803,31.392444531774,31.4230512515591,31.1548998409049,31.1548998409049,21674.9950553006,0.0,1.0
2019-08-19,34.75,34.82,34.692,34.74,29559,31.7487615680776,31.812715907927,31.6957708293453,31.7396252338134,32353.2383396269,0.0,1.0
2019-08-20,34.537,34.77,34.537,34.75,39974,31.5541576482503,31.767034236606,31.5541576482503,31.7487615680776,43752.7774751596,0.0,1.0
2019-08-21,34.78,34.838,34.74,34.74,27588,31.7761705708702,31.8291613096025,31.7396252338134,31.7396252338134,30195.9179712989,0.0,1.0
2019-08-22,34.79,34.942,34.598,34.9,27678,31.7853069051344,31.9241791859502,31.6098892872618,31.8858065820405,30294.4257506746,0.0,1.0
2019-08-23,33.92,34.8,33.785,34.69,27694,30.9904458241494,31.7944432393986,30.8671053115828,31.6939435624924,30311.9382447859,0.0,1.0
2019-08-26,34.26,34.26,34.06,34.23,85629,31.3010811891321,31.3010811891321,31.1183545038482,31.2736721863395,93723.5848906899,0.0,1.0
2019-08-27,34.23,34.48,34.106,34.45,19528,31.2736721863395,31.5020805429443,31.1603816414635,31.4746715401518,21373.9990627637,0.0,1.0
2019-08-28,34.42,34.42,34.06,34.06,16660,31.4472625373592,31.4472625373592,31.1183545038482,31.1183545038482,18234.8844933246,0.0,1.0
2019-08-29,34.75,34.77,34.58,34.725,16441,31.7487615680776,31.767034236606,31.5934438855863,31.7259207324171,17995.1822301771,0.0,1.0
2019-08-30,34.78,34.894,34.619,34.874,349466,31.7761705708702,31.880324781482,31.6290755892167,31.8620521129536,382501.329192328,0.0,1.0
2019-09-03,34.53,34.599,34.42,34.54,38556,31.5477622142653,31.6108029206883,31.4472625373592,31.5568985485295,42200.7326845514,0.0,1.0
2019-09-04,34.87,34.92,34.7,34.77,33891,31.8583975792479,31.9040792505689,31.7030798967566,31.767034236606,37094.7461202441,0.0,1.0
2019-09-05,35.32,35.35,35.14,35.14,26492,32.2695326211367,32.2969416239293,32.1050786043812,32.1050786043812,28996.3121246793,0.0,1.0
2019-09-06,35.282,35.39,35.282,35.39,25318,32.2348145509328,32.3334869609861,32.2348145509328,32.3334869609861,27711.3328692673,0.0,1.0
2019-09-09,35.17,35.46,35.03,35.46,27485,32.1324876071738,32.3974413008355,32.0045789274751,32.3974413008355,30083.1812904579,0.0,1.0
2019-09-10,35.07,35.07,34.816,35.0,21763,32.0411242645319,32.0411242645319,31.8090613742213,31.9771699246825,23820.275583927,0.0,1.0
2019-09-11,35.268,35.268,35.112,35.12,7704,32.2220236829629,32.2220236829629,32.0794968684415,32.0868059358528,8432.26591456021,0.0,1.0
2019-09-12,35.38,35.53,35.38,35.45,24456,32.3243506267219,32.4613956406848,32.3243506267219,32.3883049665713,26767.8472490245,0.0,1.0
2019-09-13,35.29,35.466,35.26,35.42,13477,32.2421236183441,32.402923101394,32.2147146155516,32.3608959637787,14750.9926960706,0.0,1.0
2019-09-16,35.26,35.291,35.2,35.27,24548,32.2147146155516,32.2430372517706,32.1598966099664,32.2238509498158,26868.544090164,0.0,1.0
2019-09-17,35.43,35.43,35.25,35.3,16655,32.3700322980429,32.3700322980429,32.2055782812874,32.2512599526083,18229.4118389149,0.0,1.0
2019-09-18,35.397,35.4,35.121,35.35,30821,32.339882394971,32.3426232952503,32.0877195692792,32.2969416239293,33734.5363126506,0.0,1.0
2019-09-19,35.45,35.58,35.415,35.47,7948,32.3883049665713,32.5070773120058,32.3563277966466,32.4065776350997,8699.33144975655,0.0,1.0
2019-09-20,35.19,35.429,35.11,35.42,18579,32.2887189230915,32.5080142860531,32.2153146174977,32.4997563016738,20248.4035231399,0.151,1.0
2019-09-23,35.22,35.27,35.14,35.19,18858,32.3162455376892,32.3621232286854,32.2428412320954,32.2887189230915,20552.4728800997,0.0,1.0
2019-09-24,34.89,35.42,34.85,35.42,31645,32.0134527771146,32.4997563016738,31.9767506243177,32.4997563016738,34488.4401469273,0.0,1.0
2019-09-25,35.1,35.154,34.84,34.95,9279,32.2061390792985,32.2556869855743,31.9675750861185,32.06850600631,10112.7582911467,0.0,1.0
2019-09-26,35.04,35.18,34.924,35.18,5635,32.1510858501031,32.2795433848923,32.044649606992,32.2795433848923,6141.32912712703,0.0,1.0
2019-09-27,34.849,35.14,34.712,35.13,11522,31.9758330704978,32.2428412320954,31.8501281971683,32.2336656938962,12557.3015444113,0.0,1.0
2019-09-30,35.039,35.125,34.945,35.02,14104,32.1501682962832,32.2290779247965,32.0639182372104,32.1327347737046,15371.3054141969,0.0,1.0
2019-10-01,34.661,35.19,34.661,35.15,266715,31.8033329523523,32.2887189230915,31.8033329523523,32.2520167702946,290680.496564629,0.0,1.0
2019-10-02,34.031,34.45,33.893,34.45,43182,31.2252740458007,31.6097290963485,31.0986516186514,31.6097290963485,47062.0895062289,0.0,1.0
2019-10-03,34.34,34.34,33.728,34.1,14942,31.508798176157,31.508798176157,30.9472552383641,31.2885852593754,16284.6033394023,0.0,1.0
2019-10-04,34.809,34.811,34.441,34.441,7184,31.9391309177009,31.9409660253407,31.6014711119692,31.6014711119692,7829.5134781332,0.0,1.0
2019-10-07,34.717,34.848,34.68,34.75,7539,31.8547159662679,31.9749155166779,31.8207664749308,31.8849952423254,8216.41176387059,0.0,1.0
2019-10-08,34.214,34.538,34.214,34.52,14743,31.3931863948467,31.6904738325017,31.3931863948467,31.6739578637431,16067.7223285242,0.0,1.0
2019-10-09,34.5,34.58,34.415,34.52,12691,31.6556067873446,31.7290110929385,31.5776147126512,31.6739578637431,13831.3412515296,0.0,1.0
2019-10-10,34.699,34.745,34.43,34.43,30849,31.8381999975093,31.8804074732258,31.59137801995,31.59137801995,33620.9161034148,0.0,1.0
2019-10-11,35.07,35.31,35.056,35.13,27753,32.1786124647008,32.3988253814823,32.1657667112218,32.2336656938962,30246.7271100544,0.0,1.0
2019-10-14,34.973,35.08,34.965,35.01,210932,32.0896097441682,32.1877880029,32.0822693136089,32.1235592355054,229885.152696213,0.0,1.0
2019-10-15,35.19,35.284,35.05,35.05,27201,32.2887189230915,32.3749689821643,32.1602613883023,32.1602613883023,29645.127522091,0.0,1.0
2019-10-16,35.12,35.201,35.09,35.09,27184,32.2244901556969,32.2988120151107,32.1969635410992,32.1969635410992,29626.5999985486,0.0,1.0
2019-10-17,35.252,35.35,35.205,35.35,10867,32.3456072599268,32.4355275342792,32.3024822303904,32.4355275342792,11843.4469608677,0.0,1.0
2019-10-18,35.169,35.3,35.121,35.3,11129,32.2694502928732,32.3896498432831,32.2254077095169,32.3896498432831,12128.9887942851,0.0,1.0
2019-10-21,35.328,35.339,35.24,35.3,14804,32.4153413502409,32.4254344422601,32.3345966140877,32.3896498432831,16134.2034424115,0.0,1.0
2019-10-22,35.265,35.584,35.251,35.53,8025,32.3575354595858,32.6502351281412,32.3446897061068,32.6006872218654,8746.08096631667,0.0,1.0
2019-10-23,35.262,35.276,35.15,35.19,8823,32.354782798126,32.3676285516049,32.2520167702946,32.2887189230915,9615.78471848125,0.0,1.0
2019-10-24,35.43,35.43,35.294,35.4,8952,32.5089318398731,32.5089318398731,32.3841445203635,32.4814052252754,9756.37592653792,0.0,1.0
2019-10-25,35.562,35.6,35.37,35.37,16755,32.6300489441029,32.66491598926,32.4538786106777,32.4538786106777,18260.509232478,0.0,1.0
2019-10-28,35.721,35.794,35.7,35.71,28274,32.7759400014707,32.842921430325,32.7566713712523,32.7658469094515,30814.5412139112,0.0,1.0
2019-10-29,35.688,35.84,35.67,35.68,19214,32.7456607254132,32.8851289060415,32.7291447566546,32.7383202948538,20940.4610201631,0.0,1.0
2019-10-30,35.801,35.83,35.62,35.68,13592,32.8493443070645,32.8759533678423,32.6832670656584,32.7383202948538,14813.2999992743,0.0,1.0
2019-10-31,35.72,35.818,35.62,35.812,116089,32.7750224476507,32.8649427220032,32.6832670656584,32.8594373990837,126520.098853425,0.0,1.0
2019-11-01,36.0,36.0,35.889,36.0,11762,33.0319375172292,33.0319375172292,32.9300890432177,33.0319375172292,12818.8665826563,0.0,1.0
2019-11-04,36.03,36.25,35.96,36.25,566092,33.0594641318269,33.26132597221,32.9952353644323,33.26132597221,616957.815125749,0.0,1.0
2019-11-05,35.87,36.05,35.87,36.05,14723,32.9126555206392,33.0778152082253,32.9126555206392,33.0778152082253,16045.9252420038,0.0,1.0
2019-11-06,35.96,35.96,35.86,35.96,27170,32.9952353644323,32.9952353644323,32.90347998244,32.9952353644323,29611.3420379843,0.0,1.0
2019-11-07,36.017,36.13,35.99,36.108,12868,33.0475359321679,33.1512195138192,33.02276197903,33.1310333297809,14024.2454672353,0.0,1.0
2019-11-08,36.095,36.095,36.015,36.05,17915,33.1191051301219,33.1191051301219,33.045700824528,33.0778152082253,19524.7402506621,0.0,1.0
2019-11-11,36.083,36.108,35.95,35.99,10179,33.1080944842828,33.1310333297809,32.986059826233,33.02276197903,11093.6271845654,0.0,1.0
2019-11-12,36.154,36.3,36.11,36.204,26488,33.1732408054974,33.3072036632061,33.1328684374207,33.2191184964935,28868.0613876381,0.0,1.0
2019-11-13,36.31,36.33,36.14,36.14,9832,33.3163792014053,33.3347302778038,33.1603950520184,33.1603950520184,10715.4477334362,0.0,1.0
2019-11-14,36.322,36.328,36.185,36.28,104488,33.3273898472444,33.332895170164,33.201684973915,33.2888525868076,113876.698817258,0.0,1.0
2019-11-15,36.531,36.55,36.402,36.51,9100,33.5191585956083,33.5365921181869,33.4007941528383,33.4998899653899,9917.67436678901,0.0,1.0
2019-11-18,36.59,36.61,36.486,36.61,15632,33.5732942709838,33.5916453473822,33.4778686737118,33.5916453473822,17036.6028243567,0.0,1.0
2019-11-19,36.584,36.65,36.542,36.65,14675,33.5677889480643,33.6283475001792,33.5292516876275,33.6283475001792,15993.6122343548,0.0,1.0
2019-11-20,36.443,36.59,36.31,36.59,14780,33.4384138594551,33.5732942709838,33.3163792014053,33.5732942709838,16108.046938587,0.0,1.0
2019-11-21,36.369,36.47,36.32,36.47,10003,33.3705148767808,33.463187812593,33.3255547396046,33.463187812593,10901.8128231858,0.0,1.0
2019-11-22,36.477,36.5,36.398,36.442,21120,33.4696106893325,33.4907144271907,33.3971239375586,33.4374963056352,23017.7233655586,0.0,1.0
2019-11-25,36.71,36.716,36.611,36.65,10971,33.6834007293746,33.6889060522941,33.5925629012022,33.6283475001792,11956.7918107738,0.0,1.0
2019-11-26,36.863,36.882,36.72,36.72,10686,33.8237864638228,33.8412199864013,33.6925762675738,33.6925762675738,11646.1833278579,0.0,1.0
2019-11-27,37.0,37.018,36.866,36.94,9346,33.9494913371522,33.9660073059108,33.8265391252825,33.8944381079568,10185.7785309901,0.0,1.0
2019-11-29,36.9,37.02,36.88,37.02,7315,33.8577359551599,33.9678424135507,33.8393848787615,33.9678424135507,7972.28439484193,0.0,1.0
2019-12-02,36.576,36.81,36.575,36.81,14108,33.5604485175049,33.7751561113669,33.5595309636849,33.7751561113669,15375.664831501,0.0,1.0
2019-12-03,36.37,36.37,36.167,36.28,20023,33.3714324306007,33.3714324306007,33.1851690051563,33.2888525868076,21822.1531699139,0.0,1.0
2019-12-04,36.59,36.649,36.45,36.45,12601,33.5732942709838,33.6274299463592,33.4448367361946,33.4448367361946,13733.2543621877,0.0,1.0
2019-12-05,36.653,36.669,36.53,36.59,14009,33.6311001616389,33.6457810227577,33.5182410417884,33.5732942709838,15267.769253225,0.0,1.0
2019-12-06,36.95,37.04,36.87,36.87,25220,33.9036136461561,33.9861934899492,33.8302093405622,33.8302093405622,27486.1261022438,0.0,1.0
2019-12-09,36.905,36.989,36.901,36.95,13359,33.8623237242595,33.9393982451331,33.8586535089799,33.9036136461561,14559.3639413115,0.0,1.0
2019-12-10,36.89,36.972,36.858,36.96,19130,33.8485604169607,33.9237998301944,33.8191986947232,33.9127891843553,20848.9132567773,0.0,1.0
2019-12-11,36.961,36.978,36.87,36.87,10196,33.9137067381752,33.9293051531139,33.8302093405622,33.8302093405622,11112.1547081078,0.0,1.0
2019-12-12,37.15,37.24,36.96,36.96,14296,34.0871244101407,34.1697042539338,33.9127891843553,33.9127891843553,15580.5574447929,0.0,1.0
2019-12-13,37.237,37.5,37.112,37.5,19413,34.166951592474,34.4082682471137,34.0522573649836,34.4082682471137,21157.3420310412,0.0,1.0
2019-12-16,37.478,37.52,37.44,37.44,11041,34.3880820630754,34.4266193235122,34.3532150179184,34.3532150179184,12033.0816135953,0.0,1.0
2019-12-17,37.46,37.54,37.432,37.54,15716,34.3715660943168,34.4449703999107,34.345874587359,34.4449703999107,17128.1505877424,0.0,1.0
2019-12-18,37.424,37.47,37.41,37.47,15694,34.3385341567996,34.3807416325161,34.3256884033207,34.3807416325161,17104.17379257,0.0,1.0
2019-12-19,37.587,37.61,37.37,37.37,11765,34.4880954294471,34.5091991673053,34.2889862505237,34.2889862505237,12822.1361456343,0.0,1.0
2019-12-20,37.652,37.69,37.55,37.55,17920,34.6752764087113,34.7102721726424,34.5813404107912,34.5813404107912,19458.3550552604,0.139,1.0
2019-12-23,37.616,37.684,37.616,37.62,21650,34.6421225270925,34.7047465257059,34.6421225270925,34.6458062917168,23508.5595394189,0.0,1.0
2019-12-24,37.65,37.67,37.598,37.64,7445,34.6734345263992,34.6918533495208,34.625545586283,34.6642251148384,8084.12128272397,0.0,1.0
2019-12-26,37.8,37.8,37.697,37.76,10267,34.8115756998111,34.8115756998111,34.7167187607349,34.774738053568,11148.377865645,0.0,1.0
2019-12-27,37.789,37.864,37.729,37.864,9949,34.8014453470943,34.8705159338002,34.7461888777295,34.8705159338002,10803.0789310706,0.0,1.0
2019-12-30,37.575,37.81,37.52,37.81,20456,34.6043639396932,34.8207851113719,34.5537121761088,34.8207851113719,22212.0597662057,0.0,1.0
2019-12-31,37.7,37.7,37.534,37.58,52738,34.7194815842032,34.7194815842032,34.5666053522939,34.6089686454736,57265.3308540358,0.0,1.0
2020-01-02,37.945,37.945,37.755,37.878,131749,34.9451121674427,34.9451121674427,34.7701333477876,34.8834091099854,143059.085947294,0.0,1.0
2020-01-03,37.809,37.862,37.57,37.57,16960,34.8198641702159,34.8686740514881,34.5997592339128,34.5997592339128,18415.9431773,0.0,1.0
2020-01-06,37.87,37.87,37.622,37.63,18489,34.8760415807367,34.8760415807367,34.647648174029,34.6550157032776,20076.2012620932,0.0,1.0
2020-01-07,37.78,37.86,37.726,37.86,9042,34.7931568766895,34.8668321691759,34.7434260542612,34.8668321691759,9818.21687553932,0.0,1.0
2020-01-08,37.98,38.126,37.8,37.8,12626,34.9773451079055,35.1118025166931,34.8115756998111,34.8115756998111,13709.8878865914,0.0,1.0
2020-01-09,38.301,38.303,38.205,38.205,17056,35.2729672190071,35.2748091013192,35.1845568680234,35.1845568680234,18520.184365096,0.0,1.0
2020-01-10,38.24,38.405,38.23,38.37,19331,35.2167898084862,35.3687450992393,35.2075803969254,35.3365121587765,20990.4833467209,0.0,1.0
2020-01-13,38.54,38.54,38.325,38.41,19999,35.4930721553101,35.4930721553101,35.295069806753,35.3733498050197,21715.8282784683,0.0,1.0
2020-01-14,38.48,38.606,38.448,38.5,17631,35.4378156859453,35.5538542716113,35.4083455689508,35.4562345090669,19144.5456461661,0.0,1.0
2020-01-15,38.63,38.725,38.52,38.65,22021,35.5759568593573,35.6634462691848,35.4746533321885,35.5943756824788,23911.4082964224,0.0,1.0
2020-01-16,38.94,38.94,38.785,38.81,32005,35.8614486177419,35.8614486177419,35.7187027385496,35.7417262674516,34752.4918272104,0.0,1.0
2020-01-17,39.03,39.07,38.95,39.05,115083,35.9443333217891,35.9811709680323,35.8706580293027,35.9627521449107,124962.381407619,0.0,1.0
2020-01-21,38.96,39.07,38.9,38.97,39208,35.8798674408635,35.9811709680323,35.8246109714988,35.8890768524243,42573.8384490318,0.0,1.0
2020-01-22,38.99,39.148,38.98,39.09,31698,35.9074956755459,36.0530043782065,35.8982862639851,35.9995897911539,34419.1371954043,0.0,1.0
2020-01-23,39.03,39.03,38.815,38.96,25615,35.9443333217891,35.9443333217891,35.746330973232,35.8798674408635,27813.9377645366,0.0,1.0
2020-01-24,38.57,39.06,38.45,39.06,32546,35.5207003899925,35.9719615564715,35.4101874512629,35.9719615564715,35339.9343542692,0.0,1.0
2020-01-27,38.1,38.224,37.9,37.97,18980,35.087858046635,35.2020547499889,34.9036698154191,34.9681356963447,20609.3515038417,0.0,1.0
2020-01-28,38.38,38.5,38.184,38.26,18111,35.3457215703373,35.4562345090669,35.1652171037457,35.2352086316078,19665.7515851463,0.0,1.0
2020-01-29,38.36,38.62,38.36,38.62,10530,35.3273027472157,35.5667474477965,35.3273027472157,35.5667474477965,11433.9552863779,0.0,1.0
2020-01-30,38.53,38.53,38.0677,38.19,17010,35.4838627437493,35.4838627437493,35.0581116472937,35.1707427506822,18470.2354626104,0.0,1.0
2020-01-31,37.74,38.39,37.654,38.39,48549,34.7563192304464,35.3549309818981,34.6771182910235,35.3549309818981,52716.7231907274,0.0,1.0
2020-02-03,38.02,38.29,37.91,37.91,30805,35.0141827541487,35.2628368662902,34.9128792269799,34.9128792269799,33449.4769797598,0.0,1.0
2020-02-04,38.6,38.661,38.51,38.51,17920,35.5483286246749,35.6045060351957,35.4654439206277,35.4654439206277,19458.3550552604,0.0,1.0
2020-02-05,39.0,39.0,38.795,38.99,12214,35.9167050871067,35.9167050871067,35.7279121501104,35.9074956755459,13262.5194556334,0.0,1.0
2020-02-06,39.12,39.179,39.068,39.12,14007,36.0272180258363,36.081553554045,35.9793290857201,36.0272180258363,15209.4408068656,0.0,1.0
2020-02-07,38.97,39.13,38.87,39.13,11076,35.8890768524243,36.0364274373971,35.7969827368164,36.0364274373971,12026.8270419679,0.0,1.0
2020-02-10,39.18,39.21,38.9,38.9,16448,36.0824744952011,36.1101027298835,35.8246109714988,35.8246109714988,17859.9901757211,0.0,1.0
2020-02-11,39.17,39.46,39.17,39.39,25881,36.0732650836403,36.3403380189034,36.0732650836403,36.2758721379778,28102.7727223881,0.0,1.0
2020-02-12,39.46,39.464,39.305,39.46,34631,36.3403380189034,36.3440217835277,36.197592139711,36.3403380189034,37603.9226517144,0.0,1.0
2020-02-13,39.41,39.53,39.28,39.37,29076,36.2942909610994,36.4048038998289,36.174568610809,36.2574533148562,31572.0497537249,0.0,1.0
2020-02-14,39.52,39.52,39.38,39.47,17262,36.3955944882682,36.3955944882682,36.266662726417,36.3495474304642,18743.868580575,0.0,1.0
2020-02-18,39.413,39.483,39.282,39.46,13888,36.2970537845676,36.3615196654932,36.1764104931212,36.3403380189034,15080.2251678268,0.0,1.0
2020-02-19,39.52,39.634,39.52,39.53,9390,36.3955944882682,36.5005817800612,36.3955944882682,36.4048038998289,10196.0911812999,0.0,1.0
2020-02-20,39.48,39.638,39.13,39.49,14028,36.358756842025,36.5042655446856,36.0364274373971,36.3679662535858,15232.243566696,0.0,1.0
2020-02-21,39.1,39.3,39.03,39.3,19818,36.0087992027147,36.1929874339306,35.9443333217891,36.1929874339306,21519.2902056446,0.0,1.0
2020-02-24,37.88,38.27,37.71,37.88,59273,34.8852509922975,35.2444180431686,34.728690995764,34.8852509922975,64361.3325441099,0.0,1.0
2020-02-25,36.83,38.184,36.751,38.03,79883,33.9182627784139,35.1652171037457,33.8455084270836,35.0233921657095,86740.6125490717,0.0,1.0
2020-02-26,36.74,37.46,36.67,36.94,41357,33.8353780743667,34.4984557067441,33.7709121934411,34.0195663055826,44907.3208716743,0.0,1.0
2020-02-27,35.17,36.483,35.16,36.21,135227,32.3895004593216,33.5986961972542,32.3802910477608,33.3472792616445,146835.657313488,0.0,1.0
2020-02-28,35.17,35.17,33.75,34.08,63620,32.3895004593216,32.3895004593216,31.0817640176885,31.3856745991948,69081.5038289993,0.0,1.0
2020-03-02,36.47,36.47,34.834,35.15,212861,33.5867239622252,33.5867239622252,32.0800642308789,32.3710816362,231134.202869296,0.0,1.0
2020-03-03,35.5,36.911,35.28,36.51,31338,32.6934110408279,33.9928590120563,32.4908039864904,33.6235616084684,34028.2327411691,0.0,1.0
2020-03-04,36.89,36.99,35.93,36.03,47137,33.9735192477786,34.0656133633866,33.0894157379422,33.1815098535501,51183.5090535609,0.0,1.0
2020-03-05,35.89,36.356,35.597,36.08,34279,33.052578091699,33.4817366704321,32.7827423329677,33.2275569113541,37221.704963129,0.0,1.0
2020-03-06,35.19,35.313,34.45,34.76,32989,32.4079192824432,32.521195044641,31.7264228269443,32.011914585329,35820.9640021197,0.0,1.0
2020-03-09,32.8,33.811,32.038,32.31,33896,30.2068699194128,31.1379414282094,29.5051127584801,29.7556087529338,36805.8260576511,0.0,1.0
2020-03-10,34.22,34.26,32.75,33.95,91461,31.514606361046,31.5514440072891,30.1608228616089,31.2659522489045,99312.5341355563,0.0,1.0
2020-03-11,32.71,33.48,32.24,33.48,96917,30.1239852153657,30.833109905547,29.6911428720082,30.833109905547,105236.908308631,0.0,1.0
2020-03-12,29.43,31.615,29.43,30.29,122551,27.1032982234244,29.1155546494584,27.1032982234244,27.8953076176529,133071.477141586,0.0,1.0
2020-03-13,32.1,32.1,29.861,31.27,58143,29.5622111101571,29.5622111101571,27.5002238616947,28.797829950611,63134.326896094,0.0,1.0
2020-03-16,28.5,30.597,28.0,28.0,63442,26.2468229482703,28.1780365525693,25.7863523702305,25.7863523702305,68888.2232932941,0.0,1.0
2020-03-17,30.56,30.56,28.24,29.55,208858,28.1439617297944,28.1439617297944,26.0073782476896,27.2138111621539,226787.562507342,0.0,1.0
2020-03-18,28.84,29.142,27.008,28.11,43229,26.5599429413374,26.8380671704734,24.8727787433995,25.8876558973992,46940.0240336971,0.0,1.0
2020-03-19,28.54,29.14,27.33,28.41,151603,26.2836605945135,26.8362252881613,25.1693217956571,26.1639382442231,164617.466598362,0.0,1.0
2020-03-20,27.12,28.83,27.0,28.83,25675,25.1324841494139,26.7171651190119,25.0212784673369,26.7171651190119,27705.4188460013,0.17,1.0
2020-03-23,26.04,26.908,25.64,26.69,67888,24.1316330107204,24.9360207777445,23.7609474037969,24.7339971219711,73256.6883979488,0.0,1.0
2020-03-24,28.71,28.71,27.46,27.46,182476,26.6059594369349,26.6059594369349,25.4475669152989,25.4475669152989,196906.485271389,0.0,1.0
2020-03-25,29.15,30.084,28.45,28.99,92528,27.0137136045507,27.8792644967171,26.3650137924346,26.8654393617813,99845.2578376945,0.0,1.0
2020-03-26,30.98,30.98,29.542,29.57,124848,28.7096002562258,28.7096002562258,27.3769854993358,27.4029334918204,134721.173596322,0.0,1.0
2020-03-27,30.01,31.01,29.839,30.08,64223,27.8106876594363,28.737401676745,27.6522195624765,27.8755576406479,69301.8545100968,0.0,1.0
2020-03-30,30.91,31.025,30.175,30.23,101119,28.6447302750142,28.7513023870047,27.9635954722922,28.0145647432442,109115.647450391,0.0,1.0
2020-03-31,30.541,31.095,30.35,30.96,320948,28.3027728026272,28.8161723682163,28.1257704253213,28.6910659758796,346329.065931311,0.0,1.0
2020-04-01,29.21,29.87,28.97,29.5,84194,27.0693164455893,27.680947697013,26.8469050814351,27.3380635106088,90852.1921838452,0.0,1.0
2020-04-02,29.9,29.95,28.94,28.94,71876,27.7087491175323,27.7550848183977,26.8191036609159,26.8191036609159,77560.0656270764,0.0,1.0
2020-04-03,29.57,30.065,29.25,29.83,17281,27.4029334918204,27.8616569303883,27.1063850062816,27.6438791363207,18647.6082990359,0.0,1.0
2020-04-06,31.44,31.55,30.57,30.65,87732,29.1358887041878,29.2378272460918,28.3296475091292,28.4037846305139,94669.9827146011,0.0,1.0
2020-04-07,31.55,32.66,31.55,32.66,290720,29.2378272460918,30.2664798053045,29.2378272460918,30.2664798053045,313710.588779337,0.0,1.0
2020-04-08,32.41,32.53,31.66,31.92,54008,30.0348013009773,30.1460069830544,29.3397657879957,29.580711432496,58279.036457053,0.0,1.0
2020-04-09,33.03,33.279,32.721,32.8,102873,30.6093639917088,30.8401157820186,30.3230093603603,30.3962197677277,111008.35649249,0.0,1.0
2020-04-13,32.54,32.91,32.114,32.91,346412,30.1552741232275,30.4981583096317,29.7604939518539,30.4981583096317,373806.798569853,0.0,1.0
2020-04-14,33.4,33.455,33.09,33.19,110523,30.952248178113,31.003217449065,30.6649668327473,30.7576382344782,119263.330364814,0.0,1.0
2020-04-15,32.7,32.92,32.48,32.64,50407,30.3035483659969,30.5074254498048,30.0996712821889,30.2479455249583,54393.2637885252,0.0,1.0
2020-04-16,32.84,32.94,32.522,32.73,26040,30.4332883284201,30.525959730151,30.1385932709159,30.3313497865161,28099.2836124585,0.0,1.0
2020-04-17,33.81,33.82,33.347,33.77,32739,31.3322009252096,31.3414680653827,30.9031323351956,31.2951323645173,35328.0509288894,0.0,1.0
2020-04-20,33.27,33.74,33.216,33.44,48716,30.8317753558629,31.267330943998,30.7817327989282,30.9893167388054,52568.5368841985,0.0,1.0
2020-04-21,32.28,32.75,32.1,32.75,36647,29.9143284787272,30.3498840668623,29.7475199556116,30.3498840668623,39545.101633862,0.0,1.0
2020-04-22,32.99,33.07,32.668,33.0,61656,30.5722954310164,30.6464325524011,30.273893517443,30.5815625711895,66531.8521662728,0.0,1.0
2020-04-23,32.9,33.524,32.9,33.26,22027,30.4888911694586,31.0671607162593,30.4888911694586,30.8225082156898,23768.9293445324,0.0,1.0
2020-04-24,33.442,33.48,32.9,33.05,61251,30.99117016684,31.0263852994977,30.4888911694586,30.6278982720549,66094.8241377379,0.0,1.0
2020-04-27,34.061,34.126,33.69,33.69,23826,31.5648061435541,31.6250425546792,31.2209952431325,31.2209952431325,25710.1970564684,0.0,1.0
2020-04-28,33.93,34.62,33.89,34.62,28134,31.4434066072867,32.0828392792297,31.4063380465943,32.0828392792297,30358.8803822161,0.0,1.0
2020-04-29,34.748,34.95,34.538,34.71,15425,32.2014586734452,32.3886549049416,32.0068487298104,32.1662435407875,16644.8329386395,0.0,1.0
2020-04-30,34.43,34.63,34.22,34.63,22538,31.906763615941,32.0921064194028,31.7121536723062,32.0921064194028,24320.3400175726,0.0,1.0
2020-05-01,33.53,33.86,33.421,33.779,17799,31.0727210003631,31.378536626075,30.9717091724765,31.303472790673,19206.5725429397,0.0,1.0
2020-05-04,33.66,33.72,33.23,33.26,27402,31.1931938226133,31.2487966636518,30.7947067951705,30.8225082156898,29568.9926861977,0.0,1.0
2020-05-05,34.09,34.39,34.054,34.13,22593,31.5916808500561,31.8696950552487,31.5583191454329,31.6287494107484,24379.6895029291,0.0,1.0
2020-05-06,33.87,34.34,33.857,34.34,48575,31.3878037662481,31.8233593543833,31.3757564840231,31.8233593543833,52416.3863853753,0.0,1.0
2020-05-07,34.19,34.487,34.19,34.28,29089,31.6843522517869,31.9595863149276,31.6843522517869,31.7677565133447,31389.4032643167,0.0,1.0
2020-05-08,34.76,34.775,34.565,34.6,30547,32.2125792416529,32.2264799519126,32.0318700082777,32.0643049988835,32962.7041670419,0.0,1.0
2020-05-11,34.82,35.002,34.49,34.49,19128,32.2681820826915,32.4368440338417,31.9623664569796,31.9623664569796,20640.6719254649,0.0,1.0
2020-05-12,34.24,34.98,34.24,34.98,64456,31.7306879526524,32.4164563254609,31.7306879526524,32.4164563254609,69553.2805116984,0.0,1.0
2020-05-13,33.53,34.09,33.3,34.08,28415,31.0727210003631,31.5916808500561,30.8595767763821,31.582413709883,30662.1022983107,0.0,1.0
2020-05-14,33.96,33.96,32.94,33.2,23949,31.4712080278059,31.4712080278059,30.525959730151,30.7669053746513,25842.9240873567,0.0,1.0
2020-05-15,34.129,34.153,33.65,33.8,20703,31.6278226967311,31.6500638331465,31.1839266824402,31.3229337850365,22340.2253697668,0.0,1.0
2020-05-18,35.18,35.263,34.97,34.97,21106,32.6017991289226,32.6787163923592,32.4071891852878,32.4071891852878,22775.0952351978,0.0,1.0
2020-05-19,34.86,35.311,34.81,35.13,19837,32.3052506433838,32.7231986651901,32.2589149425184,32.5554634280572,21405.7407457888,0.0,1.0
2020-05-20,35.38,35.5,35.255,35.33,31046,32.7871419323844,32.8983476144614,32.6713026802208,32.7408062315189,33501.1658614588,0.0,1.0
2020-05-21,35.1,35.445,35.05,35.35,51025,32.5276620075379,32.8473783435094,32.4813263066725,32.7593405118651,55060.1361876228,0.0,1.0
2020-05-22,35.27,35.27,34.975,35.2,16815,32.6852033904804,32.6852033904804,32.4118227553743,32.6203334092688,18144.756295833,0.0,1.0
2020-05-26,35.72,36.14,35.63,36.14,21906,33.1022246982694,33.491444585539,33.0188204367116,33.491444585539,23638.3604767479,0.0,1.0
2020-05-27,36.23,36.23,35.49,36.13,58974,33.5748488470968,33.5748488470968,32.8890804742883,33.482177445366,63637.7554439758,0.0,1.0
2020-05-28,36.19,36.565,36.095,36.41,33254,33.5377802864045,33.8852980428953,33.4497424547601,33.7416573702124,35883.7779281373,0.0,1.0
2020-05-29,36.36,36.46,35.82,36.13,239349,33.695321669347,33.7879930710779,33.1948961000002,33.482177445366,258277.090374744,0.0,1.0
2020-06-01,36.51,36.549,36.219,36.35,42285,33.8343287719433,33.8704706186183,33.5646549929064,33.6860545291739,45628.963423687,0.0,1.0
2020-06-02,36.69,36.69,36.413,36.66,32654,34.0011372950589,34.0011372950589,33.7444375122643,33.9733358745396,35236.3289969746,0.0,1.0
2020-06-03,37.17,37.22,36.91,36.94,18995,34.4459600233671,34.4922957242325,34.2050143788668,34.2328157993861,20497.1540790572,0.0,1.0
2020-06-04,37.04,37.18,36.79,37.12,11409,34.3254872011169,34.4552271635402,34.0938086967898,34.3996243225016,12311.2414260576,0.0,1.0
2020-06-05,38.0,38.08,37.7,37.77,38237,35.2151326577334,35.2892697791181,34.9371184525407,35.0019884337523,41260.841301443,0.0,1.0
2020-06-08,38.25,38.25,37.9,38.05,38221,35.4468111620606,35.4468111620606,35.1224612560025,35.2614683585988,41243.575996612,0.0,1.0
2020-06-09,38.0,38.16,37.85,38.1,54302,35.2151326577334,35.3634069005028,35.076125555137,35.3078040594642,58596.2864333226,0.0,1.0
2020-06-10,37.76,38.21,37.76,38.21,27601,34.9927212935793,35.4097426013682,34.9927212935793,35.4097426013682,29783.7299150333,0.0,1.0
2020-06-11,35.61,36.99,35.605,36.87,49725,33.0002861563654,34.2791515002515,32.9956525862789,34.1679458181744,53657.3301701037,0.0,1.0
2020-06-12,36.13,36.64,35.435,36.64,35585,33.482177445366,33.9548015941934,32.8381112033364,33.9548015941934,38399.1170257041,0.0,1.0
2020-06-15,36.32,36.494,35.382,35.44,21662,33.6582531086546,33.8195013476664,32.788995360419,32.8427447734229,23375.0645780752,0.0,1.0
2020-06-16,36.884,37.42,36.47,37.42,30259,34.1809198144168,34.6776385276943,33.7972602112509,34.6776385276943,32651.9286800838,0.0,1.0
2020-06-17,36.897,37.15,36.81,37.09,12121,34.1929670966418,34.4274257430209,34.1123429771359,34.3718229019824,13079.5474910372,0.0,1.0
2020-06-18,36.85,36.872,36.705,36.71,16329,34.1494115378283,34.1697992462091,34.0150380053185,34.019671575405,17620.3226615912,0.0,1.0
2020-06-19,36.541,37.12,36.325,37.12,33760,34.0048441511281,34.5436582165205,33.8038357951268,34.5436582165205,36277.8948351414,0.153,1.0
2020-06-22,36.71,36.745,36.34,36.34,23800,34.1621145778143,34.1946853762405,33.817794708738,33.817794708738,25575.0561930203,0.0,1.0
2020-06-23,36.87,37.15,36.8,37.1,19843,34.3110096563338,34.5715760437429,34.2458680594815,34.5250463317056,21322.9344553825,0.0,1.0
2020-06-24,35.93,36.68,35.737,36.68,39415,33.4362510700318,34.1341967505919,33.2566463815677,34.1341967505919,42354.6571364663,0.0,1.0
2020-06-25,36.38,36.38,35.625,35.93,45632,33.8550184783679,33.8550184783679,33.1524198266041,33.4362510700318,49035.334630248,0.0,1.0
2020-06-26,35.52,36.28,35.46,36.28,26456,33.0547074313257,33.7619590542932,32.9988717768808,33.7619590542932,28429.1464975859,0.0,1.0
2020-06-29,35.99,35.99,35.4381,35.59,24366,33.4920867244766,33.4920867244766,32.9784917630085,33.1198490281779,26183.2697142493,0.0,1.0
2020-06-30,36.51,36.57,35.97,35.99,148100,33.975995729665,34.0318313841098,33.4734748396617,33.4920867244766,159145.622780937,0.0,1.0
2020-07-01,36.67,36.815,36.64,36.64,43730,34.1248908081844,34.2598269730927,34.096972980962,34.096972980962,46991.4792991925,0.0,1.0
2020-07-02,36.87,37.21,36.85,37.11,17613,34.3110096563338,34.6274116981877,34.2923977715189,34.534352274113,18926.616165028,0.0,1.0
2020-07-06,37.32,37.38,37.17,37.26,199271,34.7297770646699,34.7856127191147,34.5901879285578,34.673941410225,214133.068178124,0.0,1.0
2020-07-07,37.01,37.399,36.96,37.13,77685,34.4412928500384,34.8032940096888,34.394763138001,34.552964158928,83478.9176619656,0.0,1.0
2020-07-08,37.24,37.32,36.991,37.06,29195,34.6553295254101,34.7297770646699,34.4236115594642,34.4878225620757,31372.4271241693,0.0,1.0
2020-07-09,37.04,37.3,36.631,37.3,239388,34.4692106772608,34.7111651798549,34.0885976327953,34.7111651798549,257242.082014065,0.0,1.0
2020-07-10,37.311,37.311,36.81,36.93,32026,34.7214017165031,34.7214017165031,34.255174001889,34.3668453107786,34414.5693125071,0.0,1.0
2020-07-13,37.06,37.84,37.0,37.52,32759,34.4878225620757,35.2136860698582,34.4319869076309,34.9158959128192,35202.2380599644,0.0,1.0
2020-07-14,37.54,37.54,36.79,37.06,63999,34.9345077976341,34.9345077976341,34.2365621170741,34.4878225620757,68772.1857687861,0.0,1.0
2020-07-15,37.92,37.99,37.63,37.97,24707,35.2881336091179,35.3532752059702,35.0182612793014,35.3346633211553,26549.7022420569,0.0,1.0
2020-07-16,37.77,37.79,37.585,37.79,19570,35.1485444730059,35.1671563578208,34.9763845384677,35.1671563578208,21029.5735166978,0.0,1.0
2020-07-17,37.94,37.95,37.77,37.94,17261,35.3067454939329,35.3160514363403,35.1485444730059,35.3067454939329,18548.3632330976,0.0,1.0
2020-07-20,38.13,38.17,37.76,37.94,19640,35.4835583996747,35.5207821693046,35.1392385305984,35.3067454939329,21104.7942702067,0.0,1.0
2020-07-21,38.22,38.4,38.145,38.4,17644,35.567311881342,35.7348188446764,35.4975173132859,35.7348188446764,18959.9282130105,0.0,1.0
2020-07-22,38.43,38.43,38.15,38.19,35119,35.7627366718988,35.7627366718988,35.5021702844897,35.5393940541195,37738.2520354067,0.0,1.0
2020-07-23,38.01,38.465,37.85,38.34,18113,35.3718870907851,35.7953074703249,35.2229920122656,35.6789831902316,19463.9072615201,0.0,1.0
2020-07-24,37.79,37.79,37.62,37.73,17818,35.1671563578208,35.1671563578208,35.0089553368939,35.111320703376,19146.9055145898,0.0,1.0
2020-07-27,37.98,38.05,37.76,37.76,38038,35.3439692635627,35.409110860415,35.1392385305984,35.1392385305984,40874.9574567272,0.0,1.0
2020-07-28,37.75,38.0165,37.715,37.98,12428,35.129932588191,35.37793595335,35.0973617897648,35.3439692635627,13354.9074944057,0.0,1.0
2020-07-29,38.07,38.18,37.83,37.83,15559,35.4277227452299,35.5300881117121,35.2043801274507,35.2043801274507,16719.4243406388,0.0,1.0
2020-07-30,37.95,37.97,37.49,37.71,21713,35.3160514363403,35.3346633211553,34.8879780855968,35.0927088185611,23332.4031562626,0.0,1.0
2020-07-31,38.23,38.23,37.595,38.16,87100,35.5766178237494,35.5766178237494,34.9856904808752,35.5114762268971,93596.1090089106,0.0,1.0
2020-08-03,38.43,38.52,38.3,38.3,45472,35.7627366718988,35.846490153566,35.6417594206017,35.6417594206017,48863.4014793706,0.0,1.0
2020-08-04,38.5023,38.505,38.315,38.35,11967,35.8300186355048,35.8325312399548,35.6557183342129,35.688289132639,12859.5251034401,0.0,1.0
2020-08-05,38.73,38.76,38.66,38.68,21642,36.0419149441228,36.0698327713452,35.9767733472705,35.9953852320855,23256.1078205608,0.0,1.0
2020-08-06,39.01,39.03,38.7,38.7,20552,36.3024813315319,36.3210932163468,36.0139971169004,36.0139971169004,22084.8132302081,0.0,1.0
2020-08-07,39.07,39.07,38.82,38.82,16935,36.3583169859767,36.3583169859767,36.12566842579,36.12566842579,18198.0494381848,0.0,1.0
2020-08-10,39.24,39.24,39.0287,39.19,26533,36.5165180069037,36.5165180069037,36.3198834438339,36.4699882948663,28511.8893264457,0.0,1.0
2020-08-11,38.95,39.4998,38.95,39.39,23868,36.2466456770871,36.7582863906497,36.2466456770871,36.6561071430157,25648.1277821432,0.0,1.0
2020-08-12,39.5,39.59,39.26,39.26,21040,36.7584725094978,36.842225991165,36.5351298917186,36.5351298917186,22609.2093403844,0.0,1.0
2020-08-13,39.48,39.598,39.385,39.52,14867,36.7398606246829,36.849670745091,36.6514541718119,36.7770843943128,15975.8134630938,0.0,1.0
2020-08-14,39.47,39.5225,39.345,39.41,12602,36.7305546822754,36.7794108799146,36.6142304021821,36.6747190278306,13541.884795985,0.0,1.0
2020-08-17,39.6445,39.7,39.55,39.55,8788,36.8929433772857,36.9445913576472,36.8050022215352,36.8050022215352,9443.42831194382,0.0,1.0
2020-08-18,39.74,39.76,39.5063,39.76,21010,36.9818151272771,37.000427012092,36.7643352532145,37.000427012092,22576.9718745948,0.0,1.0
2020-08-19,39.54,39.82,39.52,39.74,17507,36.7956962791277,37.0562626665368,36.7770843943128,36.9818151272771,18812.7104525717,0.0,1.0
2020-08-20,39.7179,39.76,39.495,39.5,24522,36.9612489945566,37.000427012092,36.7538195382941,36.7584725094978,26350.9045363548,0.0,1.0
2020-08-21,39.9,39.9,39.65,39.72,27859,37.1307102057965,37.1307102057965,36.8980616456099,36.9632032424621,29936.7853143426,0.0,1.0
2020-08-24,40.17,40.21,39.98,40.21,31276,37.3819706507982,37.419194420428,37.2051577450563,37.419194420428,33608.632667769,0.0,1.0
2020-08-25,40.28,40.3275,40.11,40.3,19077,37.4843360172803,37.5285392437158,37.3261349963534,37.5029479020953,20499.8044955567,0.0,1.0
2020-08-26,40.5766,40.59,40.29,40.29,12290,37.7603502690858,37.7728202319118,37.4936419596878,37.4936419596878,13206.6151517739,0.0,1.0
2020-08-27,40.631,40.83,40.4881,40.74,18942,37.8109745957824,37.9961628496911,37.6779926787797,37.9124093680238,20354.7358995038,0.0,1.0
2020-08-28,40.81,40.8303,40.62,40.665,8074,37.9775509648761,37.9964420279633,37.8007380591342,37.8426147999678,8676.1766261532,0.0,1.0
2020-08-31,40.81,40.91,40.7,40.9,30538,37.9775509648761,38.0706103889508,37.875185598394,38.0613044465433,32815.5910093468,0.0,1.0
2020-09-01,41.0,41.0,40.68,40.85,18027,38.154363870618,38.154363870618,37.856573713579,38.014774734506,19371.4931929234,0.0,1.0
2020-09-02,41.65,41.69,41.15,41.29,34441,38.7592501271034,38.7964738967333,38.29395300673,38.4242362004346,37009.6853085636,0.0,1.0
2020-09-03,40.22,41.44,39.93,41.44,34315,37.4285003628355,38.5638253365466,37.1586280330189,38.5638253365466,36874.2879522476,0.0,1.0
2020-09-04,39.69,40.29,39.02,40.16,48230,36.9352854152397,37.4936419596878,36.3117872739394,37.3726647083907,51827.0991676206,0.0,1.0
2020-09-08,38.7631,39.22,38.7631,39.14,20044,36.0727176134915,36.4979061220887,36.0727176134915,36.423458582829,21538.9254761723,0.0,1.0
2020-09-09,39.47,39.78,39.15,39.15,12849,36.7305546822754,37.0190388969069,36.4327645252365,36.4327645252365,13807.306597652,0.0,1.0
2020-09-10,38.9027,39.7942,38.75,39.76,19839,36.2026285694998,37.0322533351255,36.0605268289377,37.000427012092,21318.6361266105,0.0,1.0
2020-09-11,38.89,39.19,38.5605,39.11,67621,36.1908100226423,36.4699882948663,35.8841792203162,36.3955407556066,72664.3224717743,0.0,1.0
2020-09-14,39.43,39.59,39.2893,39.37,12602,36.6933309126456,36.842225991165,36.5623963029725,36.6374952582008,13541.8847959849,0.0,1.0
2020-09-15,39.6403,39.88,39.5357,39.82,29530,36.8890348814746,37.1120983209816,36.7916947238925,37.0562626665368,31732.4121588189,0.0,1.0
2020-09-16,39.47,39.89,39.38,39.81,28801,36.7305546822754,37.1214042633891,36.6468012006082,37.0469567241293,30949.0417401336,0.0,1.0
2020-09-17,39.11,39.3226,38.785,38.83,15433,36.3955407556066,36.5933850911894,36.0930976273639,36.1349743681975,16584.0269843228,0.0,1.0
2020-09-18,38.61,39.01,38.3,39.01,14490,36.0716939598267,36.4453970829536,35.7820740394033,36.4453970829536,15509.6375740788,0.152,1.0
2020-09-21,38.14,38.14,37.57,38.0,85951,35.6325927901526,35.6325927901526,35.1000658396967,35.5017966970581,91999.2311338611,0.0,1.0
2020-09-22,38.56,38.6,38.04,38.32,33417,36.0249810694358,36.0623513817485,35.5391670093708,35.8007591955597,35768.4995730153,0.0,1.0
2020-09-23,37.69,38.6,37.6879,38.6,28706,35.2121767766348,36.0623513817485,35.2102148352384,36.0623513817485,30725.9942168051,0.0,1.0
2020-09-24,37.83,38.1313,37.34,37.48,37955,35.3429728697292,35.6244647472246,34.8851865438987,35.0159826369931,40625.8312024956,0.0,1.0
2020-09-25,38.28,38.37,37.63,37.71,12067,35.763388883247,35.8474720859505,35.1561213081657,35.2308619327911,12916.1350314982,0.0,1.0
2020-09-28,38.87,38.955,38.56,38.84,22034,36.3146009898592,36.3940129035237,36.0249810694358,36.2865732556247,23584.4965015357,0.0,1.0
2020-09-29,38.75,38.97,38.71,38.97,15335,36.2024900529211,36.4080267706409,36.1651197406084,36.4080267706409,16414.0988404761,0.0,1.0
2020-09-30,39.06,39.32,38.79,38.82,179291,36.4921099733445,36.735017003377,36.2398603652338,36.2678880994683,191907.414098976,0.0,1.0
2020-10-01,39.21,39.4083,39.1,39.34,16061,36.6322486445171,36.8175119678073,36.5294802856572,36.7537021595334,17191.1862717239,0.0,1.0
2020-10-02,38.85,39.125,38.33,38.53,21425,36.2959158337029,36.5528367308526,35.8101017736379,35.9969533352013,22932.6421687121,0.0,1.0
2020-10-05,39.52,39.52,39.1677,39.2,13523,36.9218685649405,36.9218685649405,36.5927295392464,36.6229060664389,14474.5913674443,0.0,1.0
2020-10-06,39.05,39.8054,39.02,39.64,13571,36.4827673952663,37.1885057432915,36.4547396610318,37.0339795018785,14525.9690488491,0.0,1.0
2020-10-07,39.6773,39.7,39.4,39.43,5490,37.0688273181101,37.0900349703476,36.8097576280024,36.8377853622369,5876.32231067583,0.0,1.0
2020-10-08,39.9,39.96,39.74,39.74,16160,37.2768865319111,37.3329420003801,37.1274052826603,37.1274052826603,17297.1527396213,0.0,1.0
2020-10-09,40.26,40.37,40.05,40.05,194160,37.6132193427253,37.7159877015852,37.4170252030836,37.4170252030836,207822.72128248,0.0,1.0
2020-10-12,40.83,41.025,40.52,40.52,82519,38.1457462931812,38.3279265657055,37.8561263727578,37.8561263727578,88325.7269134167,0.0,1.0
2020-10-13,40.64,40.845,40.5891,40.83,7081,37.9682373096959,38.1597601602984,37.920683587278,38.1457462931812,7579.27837557294,0.0,1.0
2020-10-14,40.5041,40.91,40.4215,40.69,8956,37.8412716736135,38.2204869178065,37.7641019786878,38.0149502000867,9586.21905544857,0.0,1.0
2020-10-15,40.49,40.51,40.01,40.05,19889,37.8280986385233,37.8467837946796,37.379654890771,37.4170252030836,21288.556363758,0.0,1.0
2020-10-16,40.4446,40.755,40.4446,40.65,17008,37.7856833340484,38.0756769575949,37.7856833340484,37.977579887774,18204.8251111064,0.0,1.0
2020-10-19,39.7215,40.62,39.7215,40.62,32763,37.1101215132157,37.9495521535395,37.1101215132157,37.9495521535395,35068.4786638746,0.0,1.0
2020-10-20,39.9347,40.3,39.87,40.0,5401,37.3093052778423,37.650589655038,37.2488587976765,37.3703123126928,5781.0595264044,0.0,1.0
2020-10-21,39.8346,40.23,39.8346,40.23,18378,37.2157860712798,37.5851916084908,37.2157860712798,37.5851916084908,19671.2297678689,0.0,1.0
2020-10-22,39.9494,40.0,39.72,39.79,10319,37.3230388676172,37.3703123126928,37.1087201265039,37.1741181730511,11045.1311336728,0.0,1.0
2020-10-23,40.08,40.12,39.84,40.05,21484,37.4450529373182,37.4824232496309,37.220831063442,37.4170252030836,22995.7939021055,0.0,1.0
2020-10-26,39.278,39.66,38.935,39.64,17836,36.6957781754487,37.0526646580349,36.3753277473673,37.0339795018785,19091.0901153395,0.0,1.0
2020-10-27,39.1829,39.38,39.1749,39.38,6094,36.6069302579252,36.7910724718461,36.5994561954627,36.7910724718461,6522.82480168643,0.0,1.0
2020-10-28,37.8391,38.773,37.8391,38.54,30546,35.3514746157803,36.2239779825009,35.3514746157803,36.0062959132795,32695.4720039898,0.0,1.0
2020-10-29,38.26,38.5214,37.83,38.06,27489,35.7447037270906,35.9889187180541,35.3429728697292,35.5578521655272,29423.3559195206,0.0,1.0
2020-10-30,37.689,38.0183,37.46,37.94,80728,35.211242518827,35.5188936149412,34.9972974808368,35.4457412285891,86408.6971759995,0.0,1.0
2020-11-02,38.2516,38.54,38.0,38.25,25057,35.736855961505,36.0062959132795,35.5017966970581,35.7353611490125,26820.2200616765,0.0,1.0
2020-11-03,39.0553,39.1591,38.655,38.73,18851,36.4877189616478,36.5846949220992,36.1137355611785,36.1838048967648,20177.5140033788,0.0,1.0
2020-11-04,40.0,40.501,39.67,39.67,24446,37.3703123126928,37.8383754744093,37.0620072361131,37.0620072361131,26166.2249921277,0.0,1.0
2020-11-05,40.6437,40.8,40.4792,40.67,49688,37.9716940635848,38.1177185589466,37.8180086541988,37.9962650439304,53184.4632008853,0.0,1.0
2020-11-06,40.6699,40.7299,40.22,40.55,11112,37.9961716181496,38.0522270866186,37.5758490304126,37.8841541069923,11893.9332452149,0.0,1.0
2020-11-09,41.0618,42.5,41.0,42.0,34764,38.3623072530332,39.7059568322361,38.3045701205101,39.2388279283274,37210.2857574379,0.0,1.0
2020-11-10,40.9438,41.14,40.6524,40.98,8345,38.2520648317108,38.4353662136045,37.9798221065128,38.2858849643538,8932.22398589977,0.0,1.0
2020-11-11,41.3171,41.385,41.1229,41.25,12587,38.600823271369,38.6642593765198,38.4193904050909,38.5381345724644,13472.7265800504,0.0,1.0
2020-11-12,40.8587,41.26,40.7316,41.26,5555,38.1725594922655,38.5474771505426,38.0538153248919,38.5474771505426,5945.89625424485,0.0,1.0
2020-11-13,41.4251,41.485,41.136,41.201,11526,38.7017231146132,38.7576851573015,38.4316291823733,38.4923559398814,12337.0657473314,0.0,1.0
2020-11-16,41.7921,41.94,41.6278,41.94,11533,39.0445957300822,39.1827724598584,38.8910971722578,39.1827724598584,12344.5583258696,0.0,1.0
2020-11-17,41.73,41.7888,41.5308,41.61,14340,38.9865783202167,39.0415126793164,38.8004741648995,38.8744673832787,15349.0823196888,0.0,1.0
2020-11-18,41.2057,41.71,41.2057,41.71,14997,38.4967469515781,38.9678931640604,38.4967469515781,38.9678931640604,16052.3143339172,0.0,1.0
2020-11-19,41.36,41.47,40.986,41.47,6624,38.6409029313243,38.7436712901842,38.2914905112007,38.7436712901842,7090.12003386461,0.0,1.0
2020-11-20,41.1208,41.36,41.1208,41.36,6621,38.4174284636944,38.6409029313243,38.4174284636944,38.6409029313243,7086.90892877681,0.0,1.0
2020-11-23,41.1776,41.46,40.981,41.36,10936,38.4704943071785,38.7343287121061,38.2868192221616,38.6409029313243,11705.5484133972,0.0,1.0
2020-11-24,41.7786,41.85,41.4966,41.4966,11053,39.0319832496767,39.0986892571548,38.7685225478722,38.7685225478722,11830.7815118215,0.0,1.0
2020-11-25,41.6895,41.775,41.59,41.77,6631,38.9487408790001,39.0286199215685,38.8557822271223,39.0239486325294,7097.61261240281,0.0,1.0
2020-11-27,41.8904,41.98,41.85,41.98,4607,39.1364332725906,39.2201427721711,39.0986892571548,39.2201427721711,4931.18704649973,0.0,1.0
2020-11-30,41.78,41.95,41.535,41.95,34263,39.0332912106076,39.1921150379366,38.8043980476924,39.1921150379366,36674.0312077752,0.0,1.0
2020-12-01,42.23,42.2705,42.14,42.2,13879,39.4537072241254,39.491544665342,39.3696240214218,39.4256794898909,14855.64250453,0.0,1.0
2020-12-02,42.218,42.218,42.0802,42.19,11054,39.4424961304316,39.4424961304316,39.3137554045144,39.4163369118127,11831.8518801841,0.0,1.0
2020-12-03,42.19,42.4,42.17,42.4,12483,39.4163369118127,39.6125310514543,39.3976517556564,39.6125310514543,13361.4082703399,0.0,1.0
2020-12-04,42.4802,42.4802,42.15,42.15,60505,39.6874585276413,39.6874585276413,39.3789665995,39.3789665995,64762.6377791331,0.0,1.0
2020-12-07,42.4279,42.49,42.3001,42.49,11151,39.6385968442925,39.6966142541579,39.5191986964534,39.6966142541579,11935.6776113563,0.0,1.0
2020-12-08,42.5627,42.625,42.3135,42.41,13967,39.7645347967862,39.8227390582132,39.5317177510781,39.6218736295325,14949.8349204388,0.0,1.0
2020-12-09,42.33,42.7,42.18,42.7,42372,39.5471330049071,39.8928083937995,39.4069943337345,39.8928083937995,45353.6482601013,0.0,1.0
2020-12-10,42.3,42.36,42.15,42.22,16109,39.5191052706726,39.5751607391417,39.3789665995,39.4443646460472,17242.5639531288,0.0,1.0
2020-12-11,42.26,42.3,41.925,42.11,25936,39.4817349583599,39.5191052706726,39.1687585927411,39.3415962871873,27761.0738524022,0.0,1.0
2020-12-14,42.13,42.7,42.11,42.54,36911,39.3602814433437,39.8928083937995,39.3415962871873,39.7433271445488,39508.3666319408,0.0,1.0
2020-12-15,42.678,42.678,42.335,42.5,31882,39.8722547220276,39.8722547220276,39.5518042939462,39.7059568322361,34125.4841364238,0.0,1.0
2020-12-16,42.7619,42.8321,42.6421,42.73,14444,39.9506389521034,40.0162238502122,39.8387148667269,39.9208361280341,15460.4006293992,0.0,1.0
2020-12-17,43.05,43.05,42.905,42.9999,23159,40.2197986265356,40.2197986265356,40.0843312444021,40.172992310364,24788.6609094611,0.0,1.0
2020-12-18,42.7,42.88,42.5108,42.88,31941,40.0376183540112,40.2063951995317,39.8602151363864,40.2063951995317,34064.9807873339,0.155,1.0
2020-12-21,42.5142,42.6,41.885,42.31,16465,39.8634031434685,39.9438534398332,39.2734343034604,39.671935188717,17559.8731618751,0.0,1.0
2020-12-22,42.502,42.625,42.4763,42.53,18819,39.8519638239388,39.9672946683777,39.827866240995,39.8782179999086,20070.4071080065,0.0,1.0
2020-12-23,42.53,42.7075,42.53,42.6,16996,39.8782179999086,40.0446507225746,39.8782179999086,39.9438534398332,18126.1830707093,0.0,1.0
2020-12-24,42.63,42.639,42.43,42.45,17052,39.9719829140866,39.9804217563627,39.7844530857306,39.8032060685662,18185.9069029028,0.0,1.0
2020-12-28,42.8744,42.94,42.82,42.83,24568,40.2011443643377,40.2626541480385,40.1501362510249,40.1595127424427,26201.6983808653,0.0,1.0
2020-12-29,42.7213,43.0244,42.695,43.01,22005,40.0575902807312,40.3417917356047,40.0329301083023,40.3282895879631,23468.2665610119,0.0,1.0
2020-12-30,42.78,42.91,42.74,42.9,18066,40.1126302853536,40.2345246737851,40.0751243196824,40.2251481823673,19267.3348644055,0.0,1.0
2020-12-31,43.03,43.03,42.64,42.78,18565,40.3470425707987,40.3470425707987,39.9813594055044,40.1126302853536,19799.5168691291,0.0,1.0
2021-01-04,42.3386,43.23,41.98,43.23,52393,39.6987519541719,40.5345723991547,39.3625109719295,40.5345723991547,55876.9775019813,0.0,1.0
2021-01-05,42.58,42.678,42.2606,42.34,37749,39.9251004569976,40.0169900728921,39.625615321113,39.7000646629704,40259.1953833965,0.0,1.0
2021-01-06,42.79,43.13,42.23,42.23,19442,40.1220067767714,40.4408074849767,39.5969232573746,39.5969232573746,20734.8347411586,0.0,1.0
2021-01-07,43.4,43.479,43.078,43.0899,37873,40.6939727532573,40.768047035458,40.3920497296041,40.4032077543913,40391.4410118249,0.0,1.0
2021-01-08,43.59,43.595,43.315,43.45,9303,40.8721260901956,40.8768143359044,40.614272576206,40.7408552103463,9921.62162313537,0.0,1.0
2021-01-11,43.4959,43.699,43.44,43.44,19933,40.783893305954,40.9743298466496,40.7314787189285,40.7314787189285,21258.4847698546,0.0,1.0
2021-01-12,43.5793,43.85,43.3436,43.85,13242,40.8620932443785,41.1159148670584,40.6410893416609,41.1159148670584,14122.5533197419,0.0,1.0
2021-01-13,43.5,43.67,43.46,43.46,19393,40.7877376674353,40.947138021538,40.7502317017641,40.7502317017641,20682.5763879893,0.0,1.0
2021-01-14,43.2955,43.72,43.2955,43.72,59091,40.5959884179413,40.994020478627,40.5959884179413,40.994020478627,63020.3744311182,0.0,1.0
2021-01-15,43.1136,43.3,42.9,43.3,14366,40.4254300390515,40.6002078390793,40.2251481823673,40.6002078390793,15321.2959516245,0.0,1.0
2021-01-19,43.4799,43.5,43.2898,43.35,9425,40.7688909196856,40.7877376674353,40.5906438178332,40.6470902961683,10051.7342575568,0.0,1.0
2021-01-20,44.0453,44.0788,43.61,43.61,16820,41.299037744448,41.3304489906977,40.8908790730312,40.8908790730312,17938.4795981014,0.0,1.0
2021-01-21,44.0629,44.13,43.915,44.13,16408,41.3155403693434,41.3784566267568,41.1768620612741,41.3784566267568,17499.0828326782,0.0,1.0
2021-01-22,43.9,44.0033,43.84,43.87,23653,41.1627973241474,41.2596564804933,41.1065383756406,41.134667849894,25225.8536227046,0.0,1.0
2021-01-25,44.0167,44.09,43.5809,44.09,12522,41.2722209789931,41.3409506610856,40.8635934830053,41.3409506610856,13354.6754772548,0.0,1.0
2021-01-26,44.0092,44.15,43.96,44.15,13243,41.2651886104298,41.3972096095924,41.2190562726542,41.3972096095924,14123.6198167453,0.0,1.0
2021-01-27,42.93,43.55,42.8358,43.55,13771,40.2532776566207,40.8346201245243,40.164951107465,40.8346201245243,14686.7302345692,0.0,1.0
2021-01-28,43.3461,43.735,43.14,43.14,13616,40.6434334645154,41.0080852157537,40.4501839763945,40.4501839763945,14521.4231990338,0.0,1.0
2021-01-29,42.46,43.11,42.3,42.87,23484,39.812582559984,40.4220545021411,39.6625586972992,40.1970187081139,25045.6156291209,0.0,1.0
2021-02-01,43.2011,43.2979,42.6825,42.93,12010,40.5074743389573,40.5982387758816,40.0212094940301,40.2532776566207,12808.6290114862,0.0,1.0
2021-02-02,43.7307,43.865,43.6,43.6,9422,41.004053324444,41.1299796041851,40.8815025816133,40.8815025816133,10048.5347665464,0.0,1.0
2021-02-03,43.6,43.8,43.58,43.74,12907,40.8815025816133,41.0690324099694,40.8627495987777,41.0127734614626,13765.2768235847,0.0,1.0
2021-02-04,44.1011,44.1011,43.875,43.875,6583,41.3513585665594,41.3513585665594,41.1393560956029,41.1393560956029,7020.74977373967,0.0,1.0
2021-02-05,44.4,44.405,44.255,44.35,10683,41.6316218950374,41.6363101407463,41.4956627694793,41.5847394379484,11393.3874879023,0.0,1.0
2021-02-08,44.5764,44.6,44.4,44.6,6875,41.7970232036475,41.8191517233935,41.6316218950374,41.8191517233935,7332.16689874833,0.0,1.0
2021-02-09,44.6145,44.709,44.5,44.5,19059,41.8327476359493,41.9213554798475,41.7253868092155,41.7253868092155,20326.3663888356,0.0,1.0
2021-02-10,44.62,44.77,44.42,44.76,10661,41.8379047062291,41.9785520774961,41.650374877873,41.9691755860783,11369.9245538263,0.0,1.0
2021-02-11,44.8,44.82,44.562,44.8,7116,42.0066815517495,42.0254345345851,41.7835210560058,42.0066815517495,7589.19267658082,0.0,1.0
2021-02-12,44.9382,44.9382,44.71,44.7151,8254,42.1362646631435,42.1362646631435,41.9222931289893,41.9270751396124,8802.86626651182,0.0,1.0
2021-02-16,44.8,45.06,44.8,44.94,17669,42.0066815517495,42.2504703286123,42.0066815517495,42.1379524315987,18843.9355540341,0.0,1.0
2021-02-17,44.8213,44.83,44.58,44.63,7310,42.0266534784694,42.0348110260029,41.8003987405579,41.8472811976469,7796.09309525096,0.0,1.0
2021-02-18,44.7316,44.8,44.4584,44.61,7131,41.9425463504517,42.0066815517495,41.6863806049174,41.8285282148113,7605.19013163264,0.0,1.0
2021-02-19,44.63,44.89,44.63,44.88,4978,41.8472811976469,42.0910699745097,41.8472811976469,42.0816934830919,5309.02208319552,0.0,1.0
2021-02-22,44.31,44.7,44.2449,44.7,19336,41.5472334722772,41.9129166375715,41.4861925131474,41.9129166375715,20621.7860587924,0.0,1.0
2021-02-23,44.3,44.399,43.68,44.29,10566,41.5378569808594,41.6306842458957,40.9565145129558,41.5284804894416,11268.6073384982,0.0,1.0
2021-02-24,44.65,44.65,44.015,44.3,10911,41.8660341804825,41.8660341804825,41.2706269754521,41.5378569808594,11636.5488046899,0.0,1.0
2021-02-25,43.6622,44.589,43.44,44.555,142466,40.9398243582321,41.8088375828339,40.7314787189285,41.7769575120134,151939.562094121,0.0,1.0
2021-02-26,43.49,43.8741,43.25,43.82,35216,40.7783611760175,41.1385122113753,40.5533253819903,41.087785392805,37557.7584736468,0.0,1.0
2021-03-01,44.3722,44.5843,44.0375,44.04,36085,41.605555248896,41.8044306318675,41.2917240811421,41.2940682039966,38484.5443696485,0.0,1.0
2021-03-02,44.11,44.55,44.11,44.55,10618,41.3597036439212,41.7722692663045,41.3597036439212,41.7722692663045,11324.0651826778,0.0,1.0
2021-03-03,43.46,43.89,43.46,43.879,21473,40.7502317017641,41.1534208327296,40.7502317017641,41.14310669217,22900.8901551743,0.0,1.0
2021-03-04,42.7738,43.7,42.45,43.58,20805,40.1068168606746,40.9752674957914,39.8032060685662,40.8627495987777,22188.4701568668,0.0,1.0
2021-03-05,43.7816,43.83,42.5916,43.2,20674,41.0517796657606,41.0971618842228,39.9359771870423,40.5064429249013,22048.7590494143,0.0,1.0
2021-03-08,43.6132,44.1624,43.6132,43.71,39182,40.8938795502848,41.4088364589505,40.8938795502848,40.9846439872092,41787.4855893466,0.0,1.0
2021-03-09,44.1562,44.42,44.08,44.08,37411,41.4030230342714,41.650374877873,41.3315741696678,41.3315741696678,39898.719396229,0.0,1.0
2021-03-10,44.3767,44.5,44.25,44.43,14766,41.609774670034,41.7253868092155,41.4909745237704,41.6597513692909,15747.8947530062,0.0,1.0
2021-03-11,44.842,45.019,44.6456,44.73,10197,42.0460628157043,42.2120267137993,41.8619085242586,41.9410461118249,10875.0699442235,0.0,1.0
2021-03-12,44.8611,44.8611,44.58,44.58,12142,42.0639719143123,42.0639719143123,41.8003987405579,41.8003987405579,12949.4066159421,0.0,1.0
2021-03-15,45.294,45.3,44.82,45.04,14603,42.4698802277889,42.4755061226396,42.0254345345851,42.2317173457767,15574.0557414432,0.0,1.0
2021-03-16,45.3554,45.52,45.31,45.48,8243,42.5274518850942,42.6817889338312,42.4848826140574,42.64428296816,8791.13479947382,0.0,1.0
2021-03-17,45.3095,45.4214,45.05,45.2,10847,42.4844137894865,42.5893367284517,42.2410938371945,42.3817412084615,11568.2929964688,0.0,1.0
2021-03-18,44.7736,45.2614,44.7736,44.97,12433,41.9819276144065,42.4393128657668,41.9819276144065,42.1660819058521,13259.7572439474,0.0,1.0
2021-03-19,44.5766,44.75,44.31,44.58,17575,41.9528604910113,42.1160543193684,41.7019523327645,41.9560603699987,18674.1436896265,0.166,1.0
2021-03-22,44.926,45.01,44.591,44.62,14839,42.2816951140099,42.3607509478161,41.9664129196638,41.9937060051445,15767.0337530792,0.0,1.0
2021-03-23,44.72,45.079,44.65,44.73,11018,42.087820093009,42.4256896684426,42.0219402315039,42.0972315017955,11707.0677196191,0.0,1.0
2021-03-24,44.5117,44.91,44.5117,44.89,8490,41.8917804479872,42.2666368599516,41.8917804479872,42.2478140423787,9020.96614082101,0.0,1.0
2021-03-25,44.6657,44.72,44.095,44.3,8568,42.0367161432986,42.087820093009,41.4996070438558,41.6925409239781,9103.84427497695,0.0,1.0
2021-03-26,45.5,45.61,44.7,44.7,8094,42.8219099783522,42.9254354750032,42.0689972754361,42.0689972754361,8600.20022895231,0.0,1.0
2021-03-29,45.5728,45.68,45.2503,45.3,11459,42.8904250343176,42.9913153365083,42.5869071009545,42.6336818026232,12175.6479396546,0.0,1.0
2021-03-30,45.1931,45.5,45.1931,45.5,77735,42.533073842696,42.8219099783522,42.533073842696,42.8219099783522,82596.5610078587,0.0,1.0
2021-03-31,45.37,45.66,45.29,45.29,22220,42.6995616641283,42.9724925189354,42.6242703938367,42.6242703938367,23609.6428326317,0.0,1.0
2021-04-01,45.87,45.87,45.53,45.53,26100,43.1701321034509,43.1701321034509,42.8501442047116,42.8501442047116,27732.2987367995,0.0,1.0
2021-04-05,46.43,46.549,46.07,46.07,21155,43.6971709954922,43.8091667600509,43.3583602791799,43.3583602791799,22478.0375393484,0.0,1.0
2021-04-06,46.45,46.57,46.4,46.47,12593,43.7159938130651,43.8289307185025,43.6689367691328,43.734816630638,13380.5685054604,0.0,1.0
2021-04-07,46.39,46.47,46.33,46.33,9935,43.6595253603463,43.734816630638,43.6030569076276,43.6030569076276,10556.3367030691,0.0,1.0
2021-04-08,46.59,46.64,46.46,46.46,8410,43.8477535360754,43.8948105800076,43.7254052218515,43.7254052218515,8935.96292630206,0.0,1.0
2021-04-09,46.9655,46.9655,46.63,46.719,8051,44.2011519360066,44.2011519360066,43.8853991712212,43.9691607094206,8554.51100114839,0.0,1.0
2021-04-12,46.9963,46.9963,46.885,46.96,6763,44.2301390750689,44.2301390750689,44.1253900952757,44.1959756611741,7185.95924739368,0.0,1.0
2021-04-13,47.1393,47.19,47.0208,47.06,11505,44.3647222207151,44.4124380632624,44.2531970265957,44.2900897490386,12224.524788003,0.0,1.0
2021-04-14,46.952,47.21,46.952,47.19,12515,44.1884465341449,44.4312608808353,44.1884465341449,44.4124380632624,13297.6903713044,0.0,1.0
2021-04-15,47.57,47.61,47.26,47.34,39274,44.7700715971476,44.8077172322934,44.4783179247676,44.5536091950592,41730.2030877036,0.0,1.0
2021-04-16,47.89,47.938,47.7123,47.74,42832,45.071236678314,45.116411440489,44.9039959441788,44.9300655465172,45510.7210534329,0.0,1.0
2021-04-19,47.64,47.76,47.58,47.74,26476,44.8359514586527,44.9488883640901,44.779483005934,44.9300655465172,28131.8138450385,0.0,1.0
2021-04-20,47.41,47.63,47.24,47.63,48177,44.6194890565643,44.8265400498663,44.4594951071947,44.8265400498663,51189.9983234786,0.0,1.0
2021-04-21,47.7488,47.79,47.41,47.42,10758,44.9383475862493,44.9771225904495,44.6194890565643,44.6289004653508,11430.8072724325,0.0,1.0
2021-04-22,47.42,47.81,47.269,47.78,27967,44.6289004653508,44.9959454080224,44.4867881926754,44.967711181663,29716.061255635,0.0,1.0
2021-04-23,47.893,48.02,47.435,47.435,14683,45.0740601009499,45.1935849925379,44.6430175785305,44.6430175785305,15601.2774847673,0.0,1.0
2021-04-26,47.844,48.24,47.8293,48.24,27130,45.0279441978963,45.4006359858398,45.0141094269802,45.4006359858398,28826.7151237307,0.0,1.0
2021-04-27,47.9094,47.96,47.7725,47.84,18612,45.0894948113597,45.1371165398192,44.9606526250732,45.0241796343817,19775.9978578281,0.0,1.0
2021-04-28,47.8103,47.99,47.8103,47.895,12394,44.996227750286,45.1653507661785,44.996227750286,45.0759423827072,13169.1230093446,0.0,1.0
2021-04-29,48.051,48.13,47.7676,48.13,14290,45.2227603597759,45.2971104891888,44.9560410347678,45.2971104891888,15183.6991934431,0.0,1.0
2021-04-30,47.7475,47.875,47.73,47.73,5293,44.9371241031071,45.0571195651343,44.9206541377308,44.9206541377308,5624.02518060842,0.0,1.0
2021-05-03,47.97,48.1104,47.96,48.01,10310,45.1465279486056,45.2786641279674,45.1371165398192,45.1841735837514,10954.7892711266,0.0,1.0
2021-05-04,47.84,47.85,47.461,47.85,14326,45.0241796343817,45.0335910431682,44.6674872413752,45.0335910431682,15221.9506399766,0.0,1.0
2021-05-05,47.782,48.05,47.78,48.05,9400,44.9695934634203,45.2218192188972,44.967711181663,45.2218192188972,9987.87770597378,0.0,1.0
2021-05-06,48.07,48.07,47.5951,47.93,17714,45.2406420364701,45.2406420364701,44.7936942332016,45.1088823134598,18821.8367748531,0.0,1.0
2021-05-07,48.35,48.42,48.15,48.15,7266,45.5041614824908,45.5700413439959,45.3159333067617,45.3159333067617,7720.41695868142,0.0,1.0
2021-05-10,47.99,48.49,47.99,48.33,14787,45.1653507661785,45.6359212055011,45.1653507661785,45.4853386649178,15711.7816636419,0.0,1.0
2021-05-11,47.68,47.6855,47.26,47.52,29062,44.8735970937985,44.8787733686311,44.4783179247676,44.7230145532153,30879.5427543628,0.0,1.0
2021-05-12,46.63,47.4,46.63,47.4,26849,43.8853991712212,44.6100776477779,43.8853991712212,44.6100776477779,28528.141332733,0.0,1.0
2021-05-13,47.25,47.44,46.9425,47.0,15828,44.4689065159811,44.6477232829237,44.1795056957978,44.2336212963199,16817.8859925695,0.0,1.0
2021-05-14,47.93,47.97,47.61,47.64,11699,45.1088823134598,45.1465279486056,44.8077172322934,44.8359514586527,12430.6575832114,0.0,1.0
2021-05-17,47.75,48.04,47.5826,48.04,18127,44.9394769553037,45.2124078101108,44.7819299722185,45.2124078101108,19260.6658698071,0.0,1.0
2021-05-18,47.31,47.75,47.31,47.75,7743,44.5253749686998,44.9394769553037,44.5253749686998,44.9394769553037,8227.24862525054,0.0,1.0
2021-05-19,47.132,47.132,46.645,46.91,9683,44.357851892301,44.357851892301,43.8995162844008,44.1489186172418,10288.5765773345,0.0,1.0
2021-05-20,47.74,47.835,47.2803,47.32,14222,44.9300655465172,45.0194739299885,44.4974230846041,44.5347863774863,15111.446461102,0.0,1.0
2021-05-21,47.68,48.015,47.62,47.97,26357,44.8735970937985,45.1888792881446,44.8171286410798,45.1465279486056,28005.3715634416,0.0,1.0
2021-05-24,48.0433,48.155,47.9504,47.97,7889,45.2155135750103,45.320639011155,45.1280815873842,45.1465279486056,8382.37949174757,0.0,1.0
2021-05-25,47.8914,48.12,47.87,48.12,9442,45.0725542755441,45.2876990804024,45.0524138607411,45.2876990804024,10032.5043935962,0.0,1.0
2021-05-26,47.9105,48.0,47.8823,47.94,3791,45.0905300663262,45.174762174965,45.0639898935484,45.1182937222462,4028.0898280156,0.0,1.0
2021-05-27,48.02,48.1,47.94,48.04,50449,45.1935849925379,45.2688762628295,45.1182937222462,45.2124078101108,53604.089615816,0.0,1.0
2021-05-28,48.0458,48.21,48.0458,48.18,37142,45.2178664272069,45.3724017594804,45.2178664272069,45.3441675331211,39464.8674207743,0.0,1.0
2021-06-01,47.85,48.27,47.83,48.27,17450,45.0335910431682,45.4288702121991,45.0147682255953,45.4288702121991,18541.3261669407,0.0,1.0
2021-06-02,48.02,48.139,47.94,47.94,34049,45.1935849925379,45.3055807570966,45.1182937222462,45.1182937222462,36178.4306394363,0.0,1.0
2021-06-03,47.98,48.038,47.65,47.8271,27366,45.1559393573921,45.2105255283535,44.8453628674392,45.0120389170472,29077.4746065615,0.0,1.0
2021-06-04,48.4,48.43,48.19,48.23,16266,45.551218526423,45.5794527527824,45.3535789419075,45.3912245770533,17283.2785920606,0.0,1.0
2021-06-07,48.39,48.44,48.26,48.44,35816,45.5418071176366,45.5888641615688,45.4194588034127,45.5888641615688,38055.939140123,0.0,1.0
2021-06-08,48.42,48.46,48.255,48.46,31292,45.5700413439959,45.6076869791417,45.4147530990195,45.6076869791417,33249.0073590778,0.0,1.0
2021-06-09,48.32,48.54,48.32,48.54,19040,45.4759272561314,45.6829782494333,45.4759272561314,45.6829782494333,20230.7650555043,0.0,1.0
2021-06-10,48.67,48.68,48.35,48.47,40639,45.8053265636572,45.8147379724436,45.5041614824908,45.6170983879282,43180.5704354328,0.0,1.0
2021-06-11,48.7737,48.7737,48.63,48.77,9084,45.9029228727727,45.9029228727727,45.7676809285114,45.8994406515217,9652.11500862402,0.0,1.0
2021-06-14,48.86,49.02,48.68,49.02,7337,45.9841433305997,46.134725871183,45.8147379724436,46.134725871183,7795.85731156699,0.0,1.0
2021-06-15,48.77,48.841,48.7551,48.8017,16713,45.8994406515217,45.9662616539055,45.8854176524299,45.9292748173747,17758.2340531851,0.0,1.0
2021-06-16,48.5455,48.87,48.43,48.8309,7316,45.6881545242659,45.9935547393862,45.5794527527824,45.9567561310312,7773.54396775575,0.0,1.0
2021-06-17,48.56,48.6402,48.2857,48.47,8704,45.7018010670062,45.7772805654736,45.4436461239939,45.6170983879282,9248.34973965913,0.0,1.0
2021-06-18,47.8438,48.0857,47.8438,48.0857,19082,45.169868242396,45.3982487457807,45.169868242396,45.3982487457807,20211.6018293609,0.151,1.0
2021-06-21,48.4776,48.49,47.94,48.01,16330,45.7682459317106,45.779952910801,45.2606917414684,45.3267795266562,17296.6910110818,0.0,1.0
2021-06-22,48.7582,48.799,48.45,48.45,6630,46.033163539192,46.0716832768443,45.7421884621223,45.7421884621223,7022.4777344441,0.0,1.0
2021-06-23,48.6027,48.85,48.6,48.85,11880,45.8863542449534,46.1198329489097,45.8838051446676,46.1198329489097,12583.2632707686,0.0,1.0
2021-06-24,48.87,48.89,48.7597,48.8412,26739,46.1387151732491,46.1575973975884,46.0345797060174,46.1115247702004,28321.8751344345,0.0,1.0
2021-06-25,49.19,49.19,48.95,48.95,17844,46.440830762679,46.440830762679,46.2142440706065,46.2142440706065,18900.3156400333,0.0,1.0
2021-06-28,49.33,49.33,49.16,49.28,11880,46.5730063330546,46.5730063330546,46.4125074261699,46.5258007722061,12583.2632707686,0.0,1.0
2021-06-29,49.3784,49.41,49.33,49.33,11044,46.6187013159558,46.648535230412,46.5730063330546,46.5730063330546,11697.7743739368,0.0,1.0
2021-06-30,49.3995,49.41,49.3393,49.37,12666,46.6386220626339,46.648535230412,46.5817865673724,46.6107707817333,13415.7923053498,0.0,1.0
2021-07-01,49.6791,49.72,49.52,49.54,61104,46.9025955588982,46.9412097076723,46.7523874642786,46.7712696886179,64721.1884593474,0.0,1.0
2021-07-02,50.15,50.17,49.83,49.91,32760,47.3471775309687,47.3660597553081,47.0450619415388,47.1205908388963,34699.301746665,0.0,1.0
2021-07-06,50.049,50.15,49.75,50.15,25994,47.2518222980549,47.3471775309687,46.9695330441813,47.3471775309687,27532.773186899,0.0,1.0
2021-07-07,50.285,50.3151,50.01,50.12,9603,47.4746325452594,47.5030502928902,47.2150019605931,47.3188541944596,10171.4711438713,0.0,1.0
2021-07-08,49.82,49.96,49.569,49.725,47532,47.0356208293691,47.1677963997447,46.79864891391,46.9459302637571,50345.7634500147,0.0,1.0
2021-07-09,50.36,50.385,50.17,50.18,38166,47.5454408865321,47.5690436669563,47.3660597553081,47.3755008674777,40425.3220532117,0.0,1.0
2021-07-12,50.45,50.45,50.335,50.41,29053,47.6304108960592,47.6304108960592,47.5218381061079,47.5926464473805,30772.8575593974,0.0,1.0
2021-07-13,50.37,50.56,50.31,50.31,21224,47.5548819987018,47.7342631299258,47.4982353256837,47.4982353256837,22480.4023281812,0.0,1.0
2021-07-14,50.48,50.62,50.37,50.62,15646,47.6587342325683,47.7909098029439,47.5548819987018,47.7909098029439,16572.2000954921,0.0,1.0
2021-07-15,50.4193,50.56,50.27,50.56,22407,47.6014266816983,47.7342631299258,47.4604708770049,47.7342631299258,23733.432669033,0.0,1.0
2021-07-16,50.21,50.51,50.156,50.41,30023,47.4038242039868,47.6870575690773,47.3528421982705,47.5926464473805,31800.2788870612,0.0,1.0
2021-07-19,49.44,49.87,49.18,49.87,47753,46.6768585669211,47.0828263902175,46.4313896505093,47.0828263902175,50579.8460411628,0.0,1.0
2021-07-20,50.12,50.25,49.88,49.9,34265,47.3188541944596,47.4415886526655,47.0922675023872,47.1111497267266,36293.3936004114,0.0,1.0
2021-07-21,50.45,50.45,50.25,50.25,38160,47.6304108960592,47.6304108960592,47.4415886526655,47.4415886526655,40418.9668697417,0.0,1.0
2021-07-22,50.7,50.739,50.25,50.45,36317,47.8664387003014,47.9032590377631,47.4415886526655,47.6304108960592,38466.8663471805,0.0,1.0
2021-07-23,51.31,51.345,50.8707,51.12,33066,48.4423465426521,48.475390435246,48.0275984850379,48.2629654114281,35023.4161036394,0.0,1.0
2021-07-26,51.33,51.34,51.12,51.31,54632,48.4612287669915,48.4706698791612,48.2629654114281,48.4423465426521,57866.0638896154,0.0,1.0
2021-07-27,51.198,51.24,50.865,51.23,36115,48.3366060863517,48.3762587574643,48.0222170511012,48.3668176452946,38252.9085036876,0.0,1.0
2021-07-28,51.1724,51.4,51.05,51.4,17526,48.3124368391973,48.5273165521793,48.1968776262403,48.5273165521793,18563.4909161188,0.0,1.0
2021-07-29,51.4446,51.51,51.36,51.42,46357,48.5694239124561,48.6311687860458,48.4895521035005,48.5461987765187,49101.206687123,0.0,1.0
2021-07-30,51.1922,51.37,51.16,51.28,43276,48.3311302412932,48.4989932156702,48.3007298601068,48.4140232061431,45837.8199752343,0.0,1.0
2021-08-02,51.11,51.72,51.11,51.72,35178,48.2535242992584,48.8294321416092,48.2535242992584,48.8294321416092,37260.4406851093,0.0,1.0
2021-08-03,51.47,51.525,51.0,51.11,44400,48.5934043373671,48.6453304543003,48.1496720653919,48.2535242992584,47028.3576786302,0.0,1.0
2021-08-04,51.37,51.485,51.3,51.41,9054,48.4989932156702,48.6075660056216,48.4329054304824,48.536757664349,9589.97185635852,0.0,1.0
2021-08-05,51.64,51.64,51.465,51.56,51632,48.7539032442517,48.7539032442517,48.5886837812822,48.6783743468942,54688.4721545729,0.0,1.0
2021-08-06,51.6067,51.78,51.55,51.78,6625,48.7224643407267,48.8860788146273,48.6689332347245,48.8860788146273,7017.18174821903,0.0,1.0
2021-08-09,51.42,51.6,51.42,51.6,7648,48.5461987765187,48.716138795573,48.5461987765187,48.716138795573,8100.74052986855,0.0,1.0
2021-08-10,51.5,51.628,51.45,51.45,14730,48.6217276738761,48.7425739096481,48.5745221130277,48.5745221130277,15601.9754190591,0.0,1.0
2021-08-11,51.6156,51.71,51.525,51.71,5437,48.7308669305577,48.8199910294395,48.6453304543003,48.8199910294395,5758.85542114217,0.0,1.0
2021-08-12,51.82,51.82,51.5339,51.66,18986,48.923843263306,48.923843263306,48.6537330441314,48.7727854685911,20109.9188938395,0.0,1.0
2021-08-13,51.9439,51.96,51.805,51.89,7250,49.0408186430884,49.0560188336816,48.9096815950515,48.9899310484938,7679.18002635291,0.0,1.0
2021-08-16,52.1974,52.1974,51.8061,51.95,17679,49.2801508365899,49.2801508365899,48.9107201173902,49.0465777215119,18725.548094606,0.0,1.0
2021-08-17,51.89,52.02,51.588,52.02,30804,48.9899310484938,49.1126655066997,48.7048094609694,49.1126655066997,32627.5119354173,0.0,1.0
2021-08-18,51.29,51.9633,51.28,51.9,31044,48.4234643183127,49.0591344006976,48.4140232061431,48.9993721606635,32881.7192742207,0.0,1.0
2021-08-19,51.44,51.5221,51.0,51.0,48161,48.565081000858,48.6425925317711,48.1496720653919,48.1496720653919,51011.9985171286,0.0,1.0
2021-08-20,51.8996,51.92,51.5475,51.5475,14662,48.9989945161767,49.0182543850029,48.6665729566821,48.6665729566821,15529.9500063981,0.0,1.0
2021-08-23,52.2175,52.32,51.99,51.99,18618,49.299127472051,49.3958988717903,49.0843421701907,49.0843421701907,19720.1343076743,0.0,1.0
2021-08-24,52.14,52.35,52.14,52.35,13875,49.2259588527359,49.4242222082993,49.2259588527359,49.4242222082993,14696.361774572,0.0,1.0
2021-08-25,52.2865,52.34,52.18,52.28,11983,49.3642711460218,49.4147810961296,49.2637233014147,49.3581344231115,12692.3605870051,0.0,1.0
2021-08-26,52.06,52.322,52.02,52.29,56257,49.1504299553785,49.3977870942242,49.1126655066997,49.3675755352812,59587.2594127635,0.0,1.0
2021-08-27,52.4434,52.52,52.15,52.15,14362,49.5124021959642,49.584721115184,49.2353999649056,49.2353999649056,15212.1908328939,0.0,1.0
2021-08-30,52.7327,52.7973,52.56,52.56,9334,49.7855335710332,49.8465231556493,49.6224855638627,49.6224855638627,9886.54708496248,0.0,1.0
2021-08-31,52.54,52.6338,52.47,52.6125,16122,49.6036033395233,49.692160971675,49.5375155543355,49.6720514027535,17076.3779841189,0.0,1.0
2021-09-01,52.5281,52.67,52.5281,52.55,27064,49.5923684160414,49.7263377977292,49.5923684160414,49.613044451693,28666.1142390642,0.0,1.0
2021-09-02,52.68,52.72,52.55,52.63,25447,49.7357789098989,49.7735433585777,49.613044451693,49.6885733490505,26953.3922938762,0.0,1.0
2021-09-03,52.6743,52.7646,52.565,52.67,7771,49.7303974759622,49.8156507188545,49.6272061199475,49.7263377977292,8231.0217910053,0.0,1.0
2021-09-07,52.36,52.74,52.34,52.74,960874,49.433663320469,49.792425582917,49.4147810961296,49.792425582917,1017755.09360577,0.0,1.0
2021-09-08,52.352,52.48,52.1,52.48,13627,49.4261104307333,49.5469566665052,49.1881944040572,49.5469566665052,14433.6808578084,0.0,1.0
2021-09-09,52.13,52.5118,52.1,52.4,25119,49.2165177405663,49.5769794032048,49.1881944040572,49.4714277691477,26605.9755975115,0.0,1.0
2021-09-10,51.89,52.52,51.865,52.52,15857,48.9899310484938,49.584721115184,48.9663282680696,49.584721115184,16795.6907141901,0.0,1.0
2021-09-13,51.9,52.29,51.6672,52.16,8437,48.9993721606635,49.3675755352812,48.7795830693533,49.2448410770753,8936.44715618476,0.0,1.0
2021-09-14,51.6969,51.99,51.635,51.99,17318,48.8076231724972,49.0843421701907,48.7491826881669,49.0843421701907,18343.1778891558,0.0,1.0
2021-09-15,52.15,52.22,51.77,51.77,9097,49.2353999649056,49.3014877500934,48.8766377024576,48.8766377024576,9635.51733789413,0.0,1.0
2021-09-16,52.108,52.22,51.8418,52.18,5830,49.195747293793,49.3014877500934,48.944424887836,49.2637233014147,6175.11993843275,0.0,1.0
2021-09-17,51.41,51.85,51.41,51.85,14768,48.7180270180069,49.1349873737339,48.7180270180069,49.1349873737339,15584.0235426484,0.192,1.0
2021-09-20,50.6505,50.905,50.09,50.63,42795,47.9982965857919,48.239470246093,47.467145950826,47.9788700237637,45159.6890240816,0.0,1.0
2021-09-21,50.64,51.09,50.541,50.99,14237,47.9883463954847,48.4147831229328,47.8945303154462,48.3200194057221,15023.6825011298,0.0,1.0
2021-09-22,51.0842,51.28,50.8121,50.93,13826,48.4092868273345,48.594834185633,48.1514347528043,48.2631611753957,14589.9722034573,0.0,1.0
2021-09-23,51.6176,51.795,51.34,51.34,13120,48.9147564949363,49.082867329268,48.6516924159594,48.6516924159594,13844.9613271632,0.0,1.0
2021-09-24,51.6101,51.645,51.33,51.33,7819,48.9076492161455,48.940721753452,48.6422160442384,48.6422160442384,8251.04821776596,0.0,1.0
2021-09-27,51.3439,51.54,51.28,51.45,6630,48.6553882009307,48.8412198503808,48.594834185633,48.7559325048912,6996.34859749179,0.0,1.0
2021-09-28,50.25,51.0,50.181,51.0,19319,47.6187678983631,48.3294957774432,47.5533809334877,48.3294957774432,20386.4945030081,0.0,1.0
2021-09-29,50.31,50.61,50.31,50.48,101125,47.6756261286895,47.9599172803215,47.6756261286895,47.8367244479477,106712.783095227,0.0,1.0
2021-09-30,49.75,50.48,49.75,50.45,54535,47.1449493123097,47.8367244479477,47.1449493123097,47.8082953327845,57548.3967970159,0.0,1.0
2021-10-01,50.2105,50.3675,49.405,49.95,41028,47.5813362300649,47.7301152660856,46.8180144879329,47.3344767467311,43295.0513209492,0.0,1.0
2021-10-04,49.52,50.05,49.29,50.05,30693,46.9269927627252,47.4292404639418,46.7090362131406,47.4292404639418,32388.978507212,0.0,1.0
2021-10-05,50.0738,50.299,49.7144,49.75,47517,47.4517942286379,47.6652021197963,47.1112134289827,47.1449493123097,50142.608794422,0.0,1.0
2021-10-06,50.2379,50.26,49.47,49.63,16179,47.6073014885806,47.6282442700842,46.8796109041199,47.0312328516569,17072.9900390377,0.0,1.0
2021-10-07,50.7039,51.0517,50.7039,50.7958,15494,48.0489004107823,48.3784886192411,48.0489004107823,48.135988266899,16350.1395429167,0.0,1.0
2021-10-08,50.5924,50.84,50.5101,50.84,32888,47.9432388660925,48.1778738299061,47.8652483268281,48.1778738299061,34705.2658633952,0.0,1.0
2021-10-11,50.31,50.85,50.31,50.49,10891,47.6756261286895,48.1873502016271,47.6756261286895,47.8462008196687,11492.7952602237,0.0,1.0
2021-10-12,50.212,50.4728,50.1366,50.45,12332,47.5827576858231,47.8299014603085,47.5113058430462,47.8082953327845,13013.4194425745,0.0,1.0
2021-10-13,50.44,50.51,50.14,50.3511,10487,47.7988189610634,47.8651535631109,47.5145278094314,47.7145740164631,11066.4717559421,0.0,1.0
2021-10-14,51.37,51.39,51.135,51.15,16068,48.6801215311226,48.6990742745648,48.4574267956776,48.4716413532592,16955.8566009801,0.0,1.0
2021-10-15,51.65,51.719,51.565,51.61,31067,48.9454599393125,49.0108469041879,48.8649107796835,48.9075544524283,32783.6443255321,0.0,1.0
2021-10-18,51.8,51.86,51.3249,51.44,13025,49.0876055151285,49.1444637454549,48.6373830946606,48.7464561331701,13744.7119882852,0.0,1.0
2021-10-19,52.19,52.2222,51.98,52.09,10436,49.4571840122502,49.487697929192,49.2581802061077,49.3624202950395,11012.6536898076,0.0,1.0
2021-10-20,52.39,52.4533,52.3,52.3,11328,49.6467114466715,49.7066968796659,49.5614241011819,49.5614241011819,11953.9422190629,0.0,1.0
2021-10-21,52.65,52.66,52.4,52.47,92663,49.8930971114193,49.9025734831403,49.6561878183926,49.72252242044,97783.2051416865,0.0,1.0
2021-10-22,52.79,52.9,52.5981,52.79,14117,50.0257663155142,50.1300064044459,49.8439147421869,50.0257663155142,14897.0517572838,0.0,1.0
2021-10-25,52.83,52.98,52.6898,52.92,17912,50.0636718023985,50.2058173782145,49.9308130708691,50.1489591478881,18901.7490314137,0.0,1.0
2021-10-26,52.9524,53.17,52.922,53.08,12379,50.1796625922643,50.3858684409148,50.1508544222323,50.3005810954251,13063.0164839142,0.0,1.0
2021-10-27,52.6,53.01,52.6,53.01,7494,49.8457152528139,50.2342464933777,49.8457152528139,50.2342464933777,7908.08995318304,0.0,1.0
2021-10-28,52.94,52.94,52.72,52.72,5927,50.1679118913302,50.1679118913302,49.9594317134667,49.9594317134667,6254.50348979395,0.0,1.0
2021-10-29,53.17,53.2,52.855,52.855,16153,50.3858684409148,50.414297556078,50.0873627317011,50.0873627317011,17045.553377871,0.0,1.0
2021-11-01,53.17,53.45,53.0292,53.45,15893,50.3858684409148,50.6512068491046,50.2524411270821,50.6512068491046,16771.1867662047,0.0,1.0
2021-11-02,53.47,53.51,53.28,53.28,10536,50.6701595925468,50.708065079431,50.4901085298465,50.4901085298465,11118.1793096793,0.0,1.0
2021-11-03,53.73,53.73,53.31,53.47,8164,50.9165452572945,50.9165452572945,50.5185376450097,50.6701595925468,8615.11160632323,0.0,1.0
2021-11-04,54.14,54.14,53.96,53.97,19490,51.3050764978583,51.3050764978583,51.1345018068791,51.1439781786001,20566.9433129887,0.0,1.0
2021-11-05,54.39,54.6356,54.2722,54.44,15173,51.541985790885,51.7747254803544,51.4303541320108,51.5893676494903,16011.4023031286,0.0,1.0
2021-11-08,54.4,54.65,54.29,54.65,15155,51.551462162606,51.7883714556327,51.4472220736743,51.7883714556327,15992.4076915518,0.0,1.0
2021-11-09,54.4,54.525,54.29,54.52,24354,51.551462162606,51.6699168091194,51.4472220736743,51.6651786232588,25699.7094635468,0.0,1.0
2021-11-10,53.99,54.359,53.9189,54.25,14588,51.1629309220423,51.5126090385497,51.0955539191055,51.40931658679,15394.0774268794,0.0,1.0
2021-11-11,54.0734,54.2,54.05,54.2,31180,51.241963862196,51.3619347281847,51.2197891523687,51.3619347281847,32902.888275987,0.0,1.0
2021-11-12,54.5,54.57,54.1745,54.29,14257,51.6462258798167,51.7125604818642,51.337769980296,51.4472220736743,15044.7876251042,0.0,1.0
2021-11-15,54.4878,54.89,54.4878,54.89,11709,51.634664706317,52.0158043769383,51.634664706317,52.0158043769383,12355.994830774,0.0,1.0
2021-11-16,54.9238,55.1198,54.7295,54.84,11781,52.0478345133555,52.2335713990885,51.8637086108152,51.968422518333,12431.9732770816,0.0,1.0
2021-11-17,54.7,55.02,54.655,55.02,17375,51.8357533142381,52.1389972093122,51.7931096414932,52.1389972093122,18335.0764527028,0.0,1.0
2021-11-18,54.9,54.965,54.61,54.91,11499,52.0252807486594,52.0868771648463,51.7504659687484,52.0347571203805,12134.3910290435,0.0,1.0
2021-11-19,54.87,55.1409,54.87,55.0,9921,51.9968516334962,52.2535665434199,51.9968516334962,52.1200444658701,10469.1967474685,0.0,1.0
2021-11-22,54.6441,55.39,54.6441,55.35,11501,51.7827803963173,52.4896229629917,51.7827803963173,52.4517174761074,12136.5015414409,0.0,1.0
2021-11-23,54.72,54.79,54.24,54.79,28370,51.8547060576802,51.9210406597277,51.399840215069,51.9210406597277,29937.6183575931,0.0,1.0
2021-11-24,54.87,54.87,54.51,54.77,6626,51.9968516334962,51.9968516334962,51.6557022515378,51.9020879162855,6992.12757269693,0.0,1.0
2021-11-26,53.76,54.24,53.595,54.06,12364,50.9449743724577,51.399840215069,50.7886142390601,51.2292655240897,13047.1876409334,0.0,1.0
2021-11-29,54.4503,54.62,54.0933,54.38,15290,51.599128312363,51.7599423404695,51.2608218419209,51.5325094191639,16134.8672783785,0.0,1.0
2021-11-30,53.39,54.29,53.34,54.29,41329,50.5943486187782,51.4472220736743,50.5469667601729,51.4472220736743,43612.683436763,0.0,1.0
2021-12-01,53.002,54.37,53.0,54.04,42152,50.2266653960008,51.5230330474428,50.2247701216566,51.2103127806476,44481.1592883068,0.0,1.0
2021-12-02,53.5332,53.84,52.86,52.86,18176,50.7300502618239,51.0207853462263,50.0921009175617,50.0921009175617,19180.3366678749,0.0,1.0
2021-12-03,53.2312,53.7612,52.75,53.7612,33555,50.4438638358477,50.9461115370643,49.9878608286299,50.9461115370643,35409.1217479392,0.0,1.0
2021-12-06,53.8557,54.07,53.5397,53.63,29248,51.0356632498283,51.2387418958108,50.7362099034426,50.8217815400839,30864.1333000664,0.0,1.0
2021-12-07,54.97,55.05,54.41,54.41,55842,52.0916153507069,52.1674263244754,51.5609385343271,51.5609385343271,58927.6166487385,0.0,1.0
2021-12-08,55.1529,55.1529,54.815,55.02,16869,52.2649381894852,52.2649381894852,51.9447315890303,52.1389972093122,17801.1168161522,0.0,1.0
2021-12-09,54.8346,55.115,54.83,55.0,39974,51.9633052776036,52.2290227406623,51.9589461466119,52.1200444658701,42182.8112875018,0.0,1.0
2021-12-10,55.29,55.42,54.92,55.42,29766,52.394859245781,52.5180520781549,52.0442334921015,52.5180520781549,31410.7560110016,0.0,1.0
2021-12-13,54.88,55.44,54.88,55.41,27778,52.0063280052173,52.537004821597,52.0063280052173,52.5085757064338,29312.9066879528,0.0,1.0
2021-12-14,54.39,54.93,54.15,54.93,26671,51.541985790885,52.0537098638226,51.3145528695793,52.0537098638226,28144.7380759734,0.0,1.0
2021-12-15,55.3208,55.3208,54.36,54.46,20205,52.4240464706819,52.4240464706819,51.5135566757218,51.6083203929324,21321.4514950711,0.0,1.0
2021-12-16,54.9901,55.83,54.73,55.63,33521,52.1106628578662,52.9065833187187,51.8641824294012,52.7170558842973,35373.2430371829,0.0,1.0
2021-12-17,54.1697,54.84,53.98,54.84,18790,51.4725239861695,52.1094489244271,51.2922693825779,52.1094489244271,19774.6017520628,0.147,1.0
2021-12-20,53.76,53.82,53.29,53.49,42680,51.0832234532677,51.1402359794432,50.6366253315594,50.8266670854778,44916.4450653559,0.0,1.0
2021-12-21,54.4987,54.54,53.85,54.13,52231,51.7851426713653,51.8243862935495,51.168742242531,51.4348006980167,54967.9203891426,0.0,1.0
2021-12-22,55.0539,55.06,54.45,54.45,19748,52.3126985802428,52.3184948537373,51.7388675042862,51.7388675042862,20782.8012453292,0.0,1.0
2021-12-23,55.35,55.4,55.11,55.11,27583,52.594055396919,52.6415658353986,52.3660052922169,52.3660052922169,29028.3576438077,0.0,1.0
2021-12-27,56.1,56.124,55.52,55.75,29908,53.306711974113,53.3295169845833,52.7555908877497,52.9741389047558,31475.1883555451,0.0,1.0
2021-12-28,56.0278,56.26,56.0,56.25,24424,53.2381069009485,53.4587453772478,53.2116910971538,53.4492432895518,25703.8250767632,0.0,1.0
2021-12-29,56.2399,56.33,56.0451,56.1,24120,53.439646180979,53.5252599911192,53.2545455126624,53.306711974113,25383.8953837016,0.0,1.0
2021-12-30,56.0141,56.58,56.0141,56.58,19979,53.2250890408051,53.7628121835172,53.2250890408051,53.7628121835172,21025.9057160437,0.0,1.0
2021-12-31,56.11,56.155,55.89,56.0,24322,53.316214061809,53.3589734564406,53.1071681324987,53.2116910971538,25596.4802455386,0.0,1.0
2022-01-03,55.855,56.15,55.48,56.15,35328,53.073910825563,53.3542224125926,52.717582536966,53.3542224125926,37179.1980147351,0.0,1.0
2022-01-04,55.74,56.0546,55.53,56.04,32889,52.9646368170599,53.2635724959736,52.7650929754456,53.2496994479375,34612.3936680996,0.0,1.0
2022-01-05,54.8024,55.7644,54.8024,55.61,41563,52.0737210746904,52.987821911038,52.0737210746904,52.8411096770129,43740.9139234159,0.0,1.0
2022-01-06,54.75,55.05,54.5,54.53,199305,52.0239301351638,52.3089927660414,51.7863779427658,51.8148842058535,209748.643011967,0.0,1.0
2022-01-07,54.32,54.8399,54.3,54.78,28571,51.6153403642392,52.1093539035501,51.5963361888474,52.0524363982516,30068.1291462579,0.0,1.0
2022-01-10,54.21,54.245,53.26,54.0,129752,51.5108173995841,51.5440747065198,50.6081190684717,51.3112735579698,136551.044520151,0.0,1.0
2022-01-11,54.56,54.6,53.81,54.35,44597,51.8433904689413,51.881398819725,51.1307338917473,51.643846627327,46933.8964521949,0.0,1.0
2022-01-12,54.8702,55.08,54.71,54.93,69402,52.1381452292688,52.3374990291292,51.9859217843801,52.1949677136904,73038.6860455912,0.0,1.0
2022-01-13,54.0044,55.09,54.0044,55.09,34817,51.315454476556,52.3470011168251,51.315454476556,52.3470011168251,36641.4214583059,0.0,1.0
2022-01-14,54.02,54.04,53.54,53.65,32853,51.3302777333616,51.3492819087534,50.8741775239574,50.9787004886126,34574.5072570792,0.0,1.0
2022-01-18,52.9723,53.43,52.9086,53.43,72653,50.33474400546,50.7696545593023,50.274215706837,50.7696545593023,76460.0394407991,0.0,1.0
2022-01-19,52.53,53.37,52.5,53.22,27221,49.9144666666695,50.7126420331268,49.8859604035817,50.570110717688,28647.388732991,0.0,1.0
2022-01-20,51.92,53.2395,51.86,52.67,72211,49.3348393172183,50.588639788695,49.2778267910428,50.0474958944124,75994.8785054925,0.0,1.0
2022-01-21,51.24,52.2,51.22,51.82,131249,48.6886973538958,49.6008977727041,48.6696931785039,49.2398184402591,138126.487778418,0.0,1.0
2022-01-24,51.4,51.5,49.41,50.41,300170,48.8407307570305,48.9357516339897,46.9498153055423,47.9000240751344,315898.999889126,0.0,1.0
2022-01-25,50.76,51.335,50.27,50.79,76847,48.2325971444916,48.778967187007,47.7669948473915,48.2611034075793,80873.8063246815,0.0,1.0
2022-01-26,50.58,51.7,50.1513,51.51,84774,48.061559565965,49.1257933879081,47.6542050664409,48.9452537216856,89216.1835513235,0.0,1.0
2022-01-27,50.46,51.4539,50.24,50.86,55470,47.947534513614,48.8919470097115,47.7384885843037,48.3276180214508,58376.644980677,0.0,1.0
2022-01-28,51.69,51.73,50.15,50.55,61448,49.1162913002122,49.1542996509959,47.6529697950404,48.0330533028773,64667.8940106839,0.0,1.0
2022-01-31,52.59,52.59,51.53,51.66,176658,49.971479192845,49.971479192845,48.9642578970775,49.0877850371244,185914.933279186,0.0,1.0
2022-02-01,52.84,52.92,52.25,52.8,38155,50.209031385243,50.2850480868104,49.6484082111837,50.1710230344593,40154.3336801466,0.0,1.0
2022-02-02,53.58,53.7,53.14,53.22,25454,50.9121858747411,51.0262109270922,50.4940940161206,50.570110717688,26787.7973920705,0.0,1.0
2022-02-03,52.395,53.1,52.29,53.05,34744,49.7861884827746,50.4560856653369,49.6864165619674,50.4085752268573,36564.5962359589,0.0,1.0
2022-02-04,52.29,52.71,51.81,52.4,49988,49.6864165619674,50.085504245196,49.2303163525632,49.7909395266225,52607.3865025073,0.0,1.0
2022-02-07,52.03,52.3964,51.89,52.32,54421,49.4393622818735,49.787518775052,49.3063330541306,49.7149228250552,57272.6770595533,0.0,1.0
2022-02-08,52.32,52.42,51.81,52.01,30749,49.7149228250552,49.8099437020144,49.2303163525632,49.4203581064816,32360.257012995,0.0,1.0
2022-02-09,53.08,53.11,52.88,52.93,30749,50.4370814899451,50.4655877530329,50.2470397360267,50.2945501745063,32360.2570129951,0.0,1.0
2022-02-10,52.0582,52.9805,51.9,52.39,43613,49.466158169176,50.3425357173707,49.3158351418265,49.7814374389266,45898.3345509692,0.0,1.0
2022-02-11,51.13,52.29,50.9666,52.29,60768,48.5841743892406,49.6864165619674,48.4289102762893,49.6864165619674,63952.26180252,0.0,1.0
2022-02-14,51.02,51.18,50.55,51.04,69114,48.4796514245855,48.6316848277202,48.0330533028773,48.4986555999774,72735.5947574276,0.0,1.0
2022-02-15,51.7,51.705,51.48,51.61,30359,49.1257933879081,49.1305444317561,48.9167474585978,49.0402745986448,31949.8208936069,0.0,1.0
2022-02-16,51.73,51.8996,51.27,51.68,33443,49.1542996509959,49.3154550583187,48.7172036169835,49.1067892125163,35195.4234376921,0.0,1.0
2022-02-17,50.7,51.63,50.66,51.63,42498,48.1755846183161,49.0592787740367,48.1375762675324,49.0592787740367,44724.9082096414,0.0,1.0
2022-02-18,50.41,50.89,50.215,50.77,74294,47.9000240751344,48.3561242845385,47.7147333650639,48.2420992321875,78187.0283431479,0.0,1.0
2022-02-22,49.8,50.48,49.45,50.14,148530,47.3203967256832,47.9665386890058,46.987823656326,47.6434677073445,156313.017468541,0.0,1.0
2022-02-23,48.9,50.23,48.88,50.2,90743,46.4652088330504,47.7289864966078,46.4462046576586,47.70048023352,95497.9609785753,0.0,1.0
2022-02-24,49.66,49.72,47.675,47.76,100763,47.1873674979403,47.2443800241159,45.3012030903002,45.3819708357155,106043.012045934,0.0,1.0
2022-02-25,50.79,50.79,49.735,49.83,28653,48.2611034075793,48.2611034075793,47.2586331556598,47.348902988771,30154.42597136,0.0,1.0
2022-02-28,50.65,50.85,50.0406,50.33,56430,48.1280741798365,48.3181159337549,47.5490169556471,47.824007373567,59386.9492745556,0.0,1.0
2022-03-01,50.25,50.88,49.9,50.88,22126,47.7479906719996,48.3466221968426,47.4154176026424,48.3466221968426,23285.4091732912,0.0,1.0
2022-03-02,51.08,51.2598,50.4,50.42,30273,48.536663950761,48.7075114875337,47.8905219874384,47.9095261628303,31859.3144672803,0.0,1.0
2022-03-03,50.88,51.42,50.7,51.42,35639,48.3466221968426,48.8597349324223,48.1755846183161,48.8597349324223,37506.4945099396,0.0,1.0
2022-03-04,50.58,50.66,50.1285,50.46,47269,48.061559565965,48.1375762675324,47.6325403064942,47.947534513614,49745.9100701572,0.0,1.0
2022-03-07,49.08,50.58,49.08,50.58,94391,46.636246411577,48.061559565965,46.636246411577,48.061559565965,99337.1172953142,0.0,1.0
2022-03-08,48.58,49.83,48.5,49.08,84245,46.161142026781,47.348902988771,46.0851253252136,46.636246411577,88659.463789384,0.0,1.0
2022-03-09,49.88,50.1075,49.5,49.5,38937,47.3964134272506,47.6125859223328,47.0353340948056,47.0353340948056,40977.3107195352,0.0,1.0
2022-03-10,49.5,49.62,49.02,49.28,62773,47.0353340948056,47.1493591471567,46.5792338854015,46.8262881654954,66062.3244162978,0.0,1.0
2022-03-11,48.9054,49.91,48.895,49.855,38146,46.4703399604062,47.4249196903383,46.4604577892024,47.3726582080108,40144.8620773915,0.0,1.0
2022-03-14,48.49,49.35,48.39,48.92,74279,46.0756232375177,46.8928027793668,45.9806023605585,46.4842130084422,78171.242338556,0.0,1.0
2022-03-15,49.56,49.63,48.68,48.68,36285,47.0923466209811,47.1588612348526,46.2561629037402,46.2561629037402,38186.3451076955,0.0,1.0
2022-03-16,50.64,50.65,49.58,50.09,60779,48.1185720921405,48.1280741798365,47.111350796373,47.5959572688649,63963.8382058873,0.0,1.0
2022-03-17,51.22,51.227,50.51,50.6,31930,48.6696931785039,48.6763446398911,47.9950449520936,48.0805637413569,33603.1417745271,0.0,1.0
2022-03-18,51.77,51.77,50.96,50.99,20550,49.3661962066149,49.3661962066149,48.5938064262912,48.6224134551921,21550.6476445403,0.183,1.0
2022-03-21,51.55,51.92,51.26,51.77,35781,49.1564113280084,49.5092313511193,48.8798767153,49.3661962066149,37523.295541085,0.0,1.0
2022-03-22,52.11,52.2,51.83,51.83,105897,49.6904092008248,49.7762302875275,49.4234102644166,49.4234102644166,111053.476088267,0.0,1.0
2022-03-23,51.369,51.94,51.369,51.94,23582,48.9838155869731,49.5283027037198,48.9838155869731,49.5283027037198,24730.2857787616,0.0,1.0
2022-03-24,52.13,52.145,51.53,51.55,18210,49.7094805534254,49.7237840678758,49.1373399754078,49.1564113280084,19096.705285016,0.0,1.0
2022-03-25,52.34,52.45,51.855,52.45,36601,49.9097297557316,50.0146221950348,49.4472494551674,50.0146221950348,38383.2240602345,0.0,1.0
2022-03-28,52.68,52.68,51.98,52.38,46342,50.2339427499415,50.2339427499415,49.566445408921,49.9478724609327,48598.5456517415,0.0,1.0
2022-03-29,53.37,53.435,52.9124,53.0,43987,50.8919044146617,50.9538863106136,50.4555518671603,50.5390843915509,46128.8728924766,0.0,1.0
2022-03-30,52.99,53.2798,52.81,53.25,31862,50.5295487152506,50.8058926144331,50.3579065418453,50.7774762990582,33413.4664355398,0.0,1.0
2022-03-31,52.27,53.1,52.27,53.1,177744,49.8429800216295,50.6344411545538,49.8429800216295,50.6344411545538,186398.944765507,0.0,1.0
2022-04-01,52.34,52.67,51.92,52.67,31772,49.9097297557316,50.2244070736412,49.5092313511193,50.2244070736412,33319.0840370966,0.0,1.0
2022-04-04,52.72,52.72,52.3361,52.5,33553,50.2720854551427,50.2720854551427,49.9060108419744,50.0623005765362,35186.8068329567,0.0,1.0
2022-04-05,52.08,52.83,51.98,52.53,21291,49.6618021719239,50.3769778944459,49.566445408921,50.0909076054371,22327.729391723,0.0,1.0
2022-04-06,51.59,51.81,51.31,51.81,54318,49.1945540332096,49.404338911816,48.9275550968014,49.404338911816,56962.9235404448,0.0,1.0
2022-04-07,51.96,52.16,51.3948,51.68,34914,49.5473740563204,49.7380875823263,49.0084176318279,49.2803751199122,36614.0784360818,0.0,1.0
2022-04-08,51.87,52.2038,51.6998,51.96,34194,49.4615529696178,49.7798538445216,49.2992557589868,49.5473740563204,35859.0192485358,0.0,1.0
2022-04-11,50.91,51.7,50.91,51.7,37015,48.5461280447897,49.2994464725128,48.5461280447897,49.2994464725128,38817.3830930735,0.0,1.0
2022-04-12,50.73,51.5299,50.58,51.44,45142,48.3744858713844,49.1372446186448,48.23145072688,49.0515188887052,47340.1136724983,0.0,1.0
2022-04-13,51.28,51.315,50.78,50.88,21170,48.8989480679005,48.9323229349516,48.4221642528859,48.5175210158888,22200.8375004827,0.0,1.0
2022-04-14,50.71,51.37,50.705,51.26,26263,48.3554145187839,48.9847691546032,48.3506466806337,48.8798767153,27541.8325590541,0.0,1.0
2022-04-18,50.56,50.8,50.35,50.52,40728,48.2123793742795,48.4412356054865,48.0121301719733,48.1742366690783,42711.1813755152,0.0,1.0
2022-04-19,51.37,51.45,50.65,50.65,25673,48.9847691546032,49.0610545650055,48.2982004609821,48.2982004609821,26923.1035025929,0.0,1.0
2022-04-20,51.49,51.82,51.395,51.82,33997,49.0991972702067,49.4138745881163,49.0086083453539,49.4138745881163,35652.4266652767,0.0,1.0
2022-04-21,50.79,52.0,50.645,51.92,21866,48.4316999291862,49.5855167615216,48.293432622832,49.5092313511193,22930.7280484437,0.0,1.0
2022-04-22,49.43,50.66,49.43,50.66,47238,47.1348479523464,48.3077361372824,47.1348479523464,48.3077361372824,49538.1748629098,0.0,1.0
2022-04-25,49.78,49.8,48.687,49.25,24893,47.4685966228566,47.4876679754572,46.4263472032347,46.9632057789411,26105.1227160848,0.0,1.0
2022-04-26,48.6,49.8,48.56,49.8,103501,46.3433868194221,47.4876679754572,46.3052441142209,47.4876679754572,108540.806903045,0.0,1.0
2022-04-27,48.67,49.21,48.5,48.54,71346,46.4101365535242,46.92506307374,46.2480300564192,46.2861727616204,74820.0733259062,0.0,1.0
2022-04-28,49.73,49.9552,48.6638,49.06,52983,47.4209182413552,47.6356616716378,46.404224434218,46.7820279292356,55562.9179635367,0.0,1.0
2022-04-29,48.12,49.6706,48.0,49.46,278199,45.8856743570081,47.3642763241314,45.7712462414046,47.1634549812473,291745.431827906,0.0,1.0
2022-05-02,48.32,48.45,47.28,47.97,90830,46.0763878830139,46.2003516749177,45.0846775477835,45.7426392125037,95252.8138955522,0.0,1.0
2022-05-03,48.65,48.885,48.32,48.32,37312,46.3910652009236,46.6151535939805,46.0763878830139,46.0763878830139,39128.8450079362,0.0,1.0
2022-05-04,50.32,50.32,48.33,48.84,63638,47.9835231430724,47.9835231430724,46.0859235593142,46.5722430506291,66736.7452459006,0.0,1.0
2022-05-05,48.47,49.67,47.805,49.67,57272,46.2194230275183,47.3637041835534,45.5853005535488,47.3637041835534,60060.7635960152,0.0,1.0
2022-05-06,47.94,48.245,47.4299,47.97,25839,45.7140321836028,46.0048703107617,45.2276173355249,45.7426392125037,27097.1865930549,0.0,1.0
2022-05-09,46.61,47.33,46.4335,47.22,37797,44.4457872356639,45.1323559292849,44.2774825489637,45.0274634899817,39637.4612662136,0.0,1.0
2022-05-10,46.61,47.3273,46.23,47.3,118043,44.4457872356639,45.1297812966839,44.0834315362528,45.1037489003841,123790.90510484,0.0,1.0
2022-05-11,45.92,47.0394,45.8495,46.38,78454,43.7878255709437,44.8552491759984,43.7205990530266,44.2264666807572,82274.1854162903,0.0,1.0
2022-05-12,46.09,46.195,45.203,45.78,26003,43.9499320680487,44.0500566692017,43.1041175802127,43.6543261027396,27269.1722968847,0.0,1.0
2022-05-13,47.08,47.24,46.55,46.57,90946,44.8939640217776,45.0465348425823,44.3885731778621,44.4076445304627,95374.4623202124,0.0,1.0
2022-05-16,47.01,47.36,46.695,46.98,18055,44.8272142876756,45.1609629581858,44.5268404842164,44.7986072587747,18934.1578210304,0.0,1.0
2022-05-17,47.82,47.83,47.28,47.77,50153,45.5996040679993,45.6091397442996,45.0846775477835,45.5519256864978,52595.1158791548,0.0,1.0
2022-05-18,45.89,47.29,45.825,47.29,58685,43.7592185420428,45.0942132240838,43.6972366460909,45.0942132240838,61542.5672515742,0.0,1.0
2022-05-19,45.59,46.04,45.31,45.49,61246,43.473148253034,43.9022536865472,43.2061493166258,43.3777914900311,64228.2708339425,0.0,1.0
2022-05-20,45.73,46.1171,44.685,45.96,120370,43.6066477212381,43.9757737508225,42.6101695478576,43.8259682761449,126231.214451256,0.0,1.0
2022-05-23,46.48,46.58,46.07,46.1,35915,44.3218234437601,44.417180206763,43.9308607154481,43.959467744349,37663.8204454338,0.0,1.0
2022-05-24,46.2,46.37,45.46,46.09,37188,44.0548245073519,44.2169310044569,43.3491844611302,43.9499320680487,38998.8070367477,0.0,1.0
2022-05-25,46.64,46.95,46.21,46.315,54420,44.4743942645648,44.7700002298738,44.0643601836522,44.1644847848052,57069.8902586804,0.0,1.0
2022-05-26,47.6,47.7148,46.92,46.92,39969,45.3898191893929,45.4992887533202,44.741393200973,44.741393200973,41915.2231486438,0.0,1.0
2022-05-27,48.67,48.73,48.0412,48.05,78633,46.4101365535242,46.4673506113259,45.8105332277618,45.818924622906,82461.9015198607,0.0,1.0
2022-05-31,48.34,48.65,48.0001,48.48,62139,46.0954592356145,46.3910652009236,45.7713415981676,46.2289587038186,65164.7539651626,0.0,1.0
2022-06-01,47.86,48.5338,47.62,48.43,85551,45.6377467732005,46.2802606423142,45.4088905419934,46.1812803223171,89716.7618801979,0.0,1.0
2022-06-02,48.74,48.785,47.705,47.79,57286,46.4768862876262,46.5197968309775,45.4899437905459,45.5709970390984,60075.4453024398,0.0,1.0
2022-06-03,48.15,48.3752,48.0036,48.3,27526,45.9142813859089,46.1290248161915,45.7746790848727,46.0573165304133,28866.3322172077,0.0,1.0
2022-06-06,48.2,48.6881,48.1,48.4755,100195,45.9619597674104,46.4273961276277,45.8666030044075,46.2246676494835,105073.82680023,0.0,1.0
2022-06-07,48.7,48.7601,47.73,47.73,14176,46.438743582425,46.4960529969898,45.5137829812967,45.5137829812967,14866.2764481267,0.0,1.0
2022-06-08,48.12,48.69,48.0996,48.6,30066,45.8856743570081,46.4292079061247,45.8662215773555,46.3433868194221,31530.0132399391,0.0,1.0
2022-06-09,47.07,48.12,47.07,48.11,17262,44.8844283454773,45.8856743570081,44.8844283454773,45.8761386807078,18102.5440214139,0.0,1.0
2022-06-10,45.73,46.325,45.73,46.325,43092,43.6066477212381,44.1740204611055,43.6066477212381,44.1740204611055,45190.2923746244,0.0,1.0
2022-06-13,44.06,44.76,43.87,44.66,198493,42.0141897790893,42.6816871201097,41.8330119293837,42.5863303571068,208158.282379939,0.0,1.0
2022-06-14,43.83,44.28,43.5771,44.23,31885,41.7948692241825,42.2239746576957,41.5537119705481,42.1762962761942,33437.5863818087,0.0,1.0
2022-06-15,44.43,44.74,43.68,44.22,40094,42.3670098022001,42.6626157675092,41.6518340796781,42.1667605998939,42046.3098131484,0.0,1.0
2022-06-16,42.98,43.4929,42.7545,43.36,66250,40.9843367386577,41.4734215760997,40.7693072380861,41.3466924380688,69475.9321873866,0.0,1.0
2022-06-17,42.83,43.19,42.4915,42.82,74897,41.0119901999285,41.3567092396664,40.6878585472861,41.0024146710469,78217.0895477682,0.179,1.0
2022-06-21,43.81,43.96,43.35,43.35,36583,41.9503920303261,42.0940249635503,41.5099177017722,41.5099177017722,38204.6782504774,0.0,1.0
2022-06-22,43.77,44.26,43.28,43.28,32012,41.9120899147997,42.3812908299985,41.4428889996009,41.4428889996009,33431.0515855529,0.0,1.0
2022-06-23,44.33,44.4,43.8268,43.98,36011,42.4483195321698,42.515348234341,41.9664789188472,42.1131760213135,37607.3222119,0.0,1.0
2022-06-24,45.6,45.6,44.66,44.66,22398,43.664411700134,43.664411700134,42.7643119852628,42.7643119852628,23390.8750910038,0.0,1.0
2022-06-27,45.46,45.92,45.35,45.92,45807,43.5303542957915,43.9708286243455,43.4250234780938,43.9708286243455,47837.5665369056,0.0,1.0
2022-06-28,44.66,45.85,44.6,45.82,29034,42.7643119852628,43.9037999221742,42.7068588119732,43.8750733355294,30321.0406014914,0.0,1.0
2022-06-29,44.57,44.769,44.33,44.61,34894,42.6781322253284,42.8686852500724,42.4483195321698,42.7164343408548,36440.8070106923,0.0,1.0
2022-06-30,44.22,44.61,43.7344,44.14,145885,42.3429887144721,42.7164343408548,41.8780010319812,42.2663844834192,152351.898055679,0.0,1.0
2022-07-01,44.68,44.7127,44.011,44.22,16239,42.7834630430261,42.8147750224689,42.1428601608465,42.3429887144721,16958.8543889102,0.0,1.0
2022-07-05,44.78,44.78,43.8414,44.16,90012,42.8792183318421,42.8792183318421,41.9804591910144,42.2855355411824,94002.1184342993,0.0,1.0
2022-07-06,45.06,45.2646,44.6175,44.76,50194,43.1473331405272,43.3432484614449,42.723615987516,42.8600672740789,52419.0367138961,0.0,1.0
2022-07-07,45.77,45.78,45.17,45.17,94539,43.8271956911214,43.836771220003,43.2526639582249,43.2526639582249,98729.7946347177,0.0,1.0
2022-07-08,45.71,45.8828,45.46,45.5371,57322,43.7697425178317,43.9352076569059,43.5303542957915,43.6041816234687,59863.0119638593,0.0,1.0
2022-07-11,45.27,45.5838,45.24,45.37,56674,43.348419247041,43.6488993433458,43.3196926603961,43.444174535857,59186.2869411353,0.0,1.0
2022-07-12,44.94,45.54,44.71,45.54,15502,43.0324267939479,43.6069585268444,42.8121896296709,43.6069585268444,16189.1841084356,0.0,1.0
2022-07-13,44.76,45.0304,44.15,44.35,35892,42.8600672740789,43.1189895750376,42.2759600123008,42.467470589933,37483.0470919863,0.0,1.0
2022-07-14,44.62,44.6844,43.85,44.21,31099,42.7260098697364,42.787676275734,41.9886941458526,42.3334131855905,32477.5794470545,0.0,1.0
2022-07-15,45.39,45.39,45.105,45.16,18959,43.4633255936203,43.4633255936203,43.1904230204944,43.2430884293433,19799.4285583686,0.0,1.0
2022-07-18,45.04,45.77,44.9114,45.77,21717,43.128182082764,43.8271956911214,43.0050407813465,43.8271956911214,22679.6872199004,0.0,1.0
2022-07-19,46.21,46.28,45.4703,45.4703,17731,44.2485189619121,44.3155476640834,43.5402170905396,43.5402170905396,18516.9928671573,0.0,1.0
2022-07-20,46.5,46.67,46.12,46.16,17745,44.5262092994788,44.6889932904661,44.1623392019777,44.2006413175041,18531.6134695001,0.0,1.0
2022-07-21,46.81,46.81,46.29,46.34,221175,44.8230506948086,44.8230506948086,44.325123192965,44.373000837373,230979.408797784,0.0,1.0
2022-07-22,46.29,46.88,46.1292,46.88,35401,44.325123192965,44.8900793969799,44.1711486885487,44.8900793969799,36970.2816812495,0.0,1.0
2022-07-25,46.38,46.42,46.08,46.42,25803,44.4113029528995,44.4496050684259,44.1240370864512,44.4496050684259,26946.8144465207,0.0,1.0
2022-07-26,45.93,46.25,45.87,46.25,16748,43.9804041532271,44.2868210774386,43.9229509799375,44.2868210774386,17490.4177169449,0.0,1.0
2022-07-27,46.95,47.068,46.23,46.23,20884,44.9571080991512,45.0700993399541,44.2676700196754,44.2676700196754,21809.7613805037,0.0,1.0
2022-07-28,47.58,47.6,46.71,47.03,19789,45.5603664186925,45.5795174764557,44.7272954059926,45.033712330204,20666.221411549,0.0,1.0
2022-07-29,48.1,48.17,47.58,47.6,31227,46.0582939205361,46.1253226227074,45.5603664186925,45.5795174764557,32611.2535256173,0.0,1.0
2022-08-01,47.9463,48.16,47.7109,47.77,34174,45.9111180416258,46.1157470938258,45.6857100917527,45.742301467443,35688.8903187769,0.0,1.0
2022-08-02,47.6,48.07,47.44,47.58,11093,45.5795174764557,46.0295673338913,45.42630901435,45.5603664186925,11584.7386991921,0.0,1.0
2022-08-03,48.32,48.5,47.86,47.9757,45717,46.2689555559315,46.4413150758004,45.8284812273775,45.9392700965377,47743.5769504161,0.0,1.0
2022-08-04,48.42,48.475,48.225,48.35,31087,46.3647108447476,46.4173762535964,46.1779880315562,46.2976821425763,32465.0475021893,0.0,1.0
2022-08-05,48.44,48.44,47.7,47.94,33264,46.3838619025108,46.3838619025108,45.6752727652718,45.9050854584304,34738.5511664948,0.0,1.0
2022-08-08,48.39,48.823,48.26,48.6,28145,46.3359842581028,46.7506046586764,46.2115023826418,46.5370703646165,29392.6323527235,0.0,1.0
2022-08-09,47.9725,48.24,47.88,48.24,10652,45.9362059272956,46.1923513248786,45.8476322851407,46.1923513248786,11124.1897253939,0.0,1.0
2022-08-10,49.03,49.0501,48.73,48.73,12848,46.9488181065257,46.9680649195777,46.6615522400774,46.6615522400774,13417.5356357361,0.0,1.0
2022-08-11,48.94,49.4918,48.9201,49.37,21768,46.8626383465912,47.3910160302784,46.8435830441168,47.2743860885004,22732.9479855778,0.0,1.0
2022-08-12,49.67,49.69,49.12,49.17,20391,47.5616519549486,47.5808030127118,47.0349978664602,47.0828755108682,21294.9073122894,0.0,1.0
2022-08-15,49.89,49.95,49.47,49.47,33632,47.772313590344,47.8297667636337,47.3701413773165,47.3701413773165,35122.8641423627,0.0,1.0
2022-08-16,50.02,50.215,49.7,49.72,22904,47.8967954658049,48.0835182789963,47.5903785415935,47.6095295993567,23919.3054328222,0.0,1.0
2022-08-17,49.62,49.8133,49.45,49.52,11567,47.5137743105406,47.6988692838221,47.3509903195532,47.4180190217245,12079.7505213698,0.0,1.0
2022-08-18,49.84,49.8613,49.59,49.68,11397,47.724435945936,47.7448318224538,47.4850477238958,47.5712274838302,11902.2146357786,0.0,1.0
2022-08-19,49.14,49.475,49.0038,49.45,55031,47.0541489242234,47.3749291417573,46.9237302208559,47.3509903195532,57470.4548233338,0.0,1.0
2022-08-22,48.1,48.58,48.02,48.58,24139,46.0582939205361,46.5179193068533,45.9816896894833,46.5179193068533,25209.051425205,0.0,1.0
2022-08-23,47.95,48.2672,47.94,48.05,11256,45.914660987312,46.2183967634366,45.9050854584304,46.0104162761281,11754.9642836119,0.0,1.0
2022-08-24,47.99,48.16,47.935,47.95,8926,45.9529631028384,46.1157470938258,45.9002976939896,45.914660987312,9321.67832227431,0.0,1.0
2022-08-25,48.74,48.74,48.185,48.27,8450,46.6711277689591,46.6711277689591,46.1396859160298,46.2210779115235,8824.57784261907,0.0,1.0
2022-08-26,47.1,48.7,47.1,48.7,43966,45.1007410323753,46.6328256534326,45.1007410323753,46.6328256534326,45914.9573288272,0.0,1.0
2022-08-29,46.74,47.0435,46.6,46.8,17314,44.7560219926374,45.0466392941942,44.6219645882949,44.813475165927,18081.5077830895,0.0,1.0
2022-08-30,46.1058,46.57,46.0,46.56,74023,44.1487419509658,44.59323800165,44.0474328553984,44.5836624727684,77304.3462300819,0.0,1.0
2022-08-31,45.84,46.38,45.82,46.38,23117,43.8942243932926,44.4113029528995,43.8750733355294,44.4113029528995,24141.7474541805,0.0,1.0
2022-09-01,45.93,45.99,45.305,45.5,16221,43.9804041532271,44.0378573265168,43.3819335981266,43.5686564113179,16940.0564716123,0.0,1.0
2022-09-02,45.46,46.52,45.32,46.36,11198,43.5303542957915,44.545360357242,43.396296891449,44.3921518951363,11694.3932167631,0.0,1.0
2022-09-06,45.37,45.69,45.1127,45.53,37515,43.444174535857,43.7505914600685,43.1977961777333,43.5973829979628,39177.9926350124,0.0,1.0
2022-09-07,46.02,46.0923,45.27,45.27,24802,44.0665839131616,44.1358149869756,43.348419247041,43.348419247041,25901.4413790104,0.0,1.0
2022-09-08,46.38,46.44,45.835,45.835,10757,44.4113029528995,44.4687561261891,43.8894366288518,43.8894366288518,11233.8442429649,0.0,1.0
2022-09-09,47.12,47.2,46.76,46.77,9707,45.1198920901385,45.1964963211914,44.7751730504006,44.7847485792822,10137.2990672548,0.0,1.0
2022-09-12,47.5,47.67,47.3795,47.4,6472,45.4837621876396,45.646546178627,45.3683770646162,45.3880068988235,6758.89559732908,0.0,1.0
2022-09-13,45.555,46.6474,45.42,46.54,20547,43.6213218201668,44.6673525951937,43.4920521802651,44.5645114150052,21457.8225955378,0.0,1.0
2022-09-14,45.61,45.765,45.365,45.63,24307,43.6739872290156,43.8224079266806,43.4393867714162,43.6931382867789,25384.4986533186,0.0,1.0
2022-09-15,45.0634,45.4938,44.9007,45.43,14215,43.1505888203469,43.5627195834114,42.9947949654432,43.5016277091467,14845.1330216367,0.0,1.0
2022-09-16,44.59,44.6095,44.1771,44.41,28788,42.8706003558487,42.8893484318061,42.4736218654488,42.6975411931653,29942.5925773133,0.181,1.0
2022-09-19,44.8564,44.8564,44.22,44.22,11549,43.1267279166201,43.1267279166201,42.514867632555,42.514867632555,12012.1926384393,0.0,1.0
2022-09-20,44.41,44.61,44.14,44.45,50513,42.6975411931653,42.8898291517024,42.4379524491402,42.7359987848727,52538.9113122769,0.0,1.0
2022-09-21,43.8165,44.8,43.8165,44.66,7681,42.1269266762064,43.0725027123127,42.1269266762064,42.9379011413367,7989.05980222119,0.0,1.0
2022-09-22,43.3828,43.635,43.2879,43.63,36549,41.7099502381187,41.952425353834,41.6187096017928,41.9476181548706,38014.8609180292,0.0,1.0
2022-09-23,42.69,42.9,42.09,42.9,108412,41.0438647497462,41.2457671062101,40.4670008741348,41.2457671062101,112760.050941076,0.0,1.0
2022-09-26,42.17,42.9,42.1,42.45,28892,40.5439160575497,41.2457671062101,40.4766152720617,40.8131191995016,30050.7636773564,0.0,1.0
2022-09-27,42.12,42.89,41.83,42.66,45883,40.4958440679154,41.2361527082833,40.2170265280366,41.0150215559656,47723.2171468968,0.0,1.0
2022-09-28,42.9683,43.0919,42.12,42.23,18118,41.3114334440505,41.4302674024265,40.4958440679154,40.6016024451108,18844.6537555844,0.0,1.0
2022-09-29,42.05,42.49,41.75,42.49,38576,40.4285432824274,40.851576791209,40.1401113446217,40.851576791209,40123.1572621383,0.0,1.0
2022-09-30,41.53,42.36,41.4,41.9969,132067,39.9285945902309,40.7265896181599,39.8036074171818,40.3774908294358,137363.775667224,0.0,1.0
2022-10-03,42.49,42.6744,41.87,41.87,32119,40.851576791209,41.0288662889803,40.255484119744,40.255484119744,33407.1880988859,0.0,1.0
2022-10-04,43.68,43.7069,43.15,43.15,27789,41.9956901445048,42.0215528749281,41.4861270543815,41.4861270543815,28903.5259528609,0.0,1.0
2022-10-05,43.6687,43.94,43.03,43.22,12873,41.9848258748475,42.2456644906031,41.3707542792592,41.5534278398695,13389.2939505264,0.0,1.0
2022-10-06,43.2787,43.775,43.2022,43.49,16963,41.6098643557001,42.08702692481,41.5363142115597,41.8130165838946,17643.3304810673,0.0,1.0
2022-10-07,42.0754,42.8,41.8865,42.8,20053,40.4529638531616,41.1496231269416,40.2713478763233,41.1496231269416,20857.2602804246,0.0,1.0
2022-10-10,41.8419,42.13,41.596,42.13,21196,40.2284676615695,40.5054584658423,39.9920496165482,40.5054584658423,22046.1022741675,0.0,1.0
2022-10-11,41.5865,42.005,41.425,41.495,17240,39.9829159385176,40.3852784917566,39.8276434119989,39.8949441974869,17931.4400456052,0.0,1.0
2022-10-12,41.41,41.755,41.41,41.55,40513,39.8132218151086,40.1449185435852,39.8132218151086,39.9478233860846,42137.844000441,0.0,1.0
2022-10-13,42.5482,42.63,40.565,40.65,32846,40.9075325871433,40.986178362185,39.0008051902894,39.0825275726676,34163.3456924564,0.0,1.0
2022-10-14,41.4709,42.98,41.4451,42.78,36081,39.8717734984832,41.322682289625,39.8469683518319,41.1303943310879,37528.0909678352,0.0,1.0
2022-10-17,42.5031,42.62,42.23,42.23,19421,40.8641716524932,40.9765639642582,40.6016024451108,40.6016024451108,20199.9128263166,0.0,1.0
2022-10-18,42.88,43.35,42.5599,43.34,17073,41.2265383103564,41.6784150129186,40.9187814327178,41.6688006149918,17757.7422214975,0.0,1.0
2022-10-19,42.5,42.86,42.29,42.65,12414,40.8611911891359,41.2073095145027,40.6592888326719,41.0054071580387,12911.8849609131,0.0,1.0
2022-10-20,42.1025,42.51,41.9516,42.48,4103,40.4790188715434,40.8708055870628,40.3339376068271,40.8419623932822,4267.55791804628,0.0,1.0
2022-10-21,42.92,42.95,41.93,41.93,22501,41.2649959020638,41.2938390958444,40.3131705073051,40.3131705073051,23403.4415583621,0.0,1.0
2022-10-24,43.52,43.6296,42.87,43.16,29645,41.8418597776752,41.9472335789535,41.2169239124296,41.4957414523084,30833.9640459376,0.0,1.0
2022-10-25,44.31,44.31,43.57,43.57,12780,42.6013972138968,42.6013972138968,41.8899317673094,41.8899317673094,13292.5640245263,0.0,1.0
2022-10-26,43.98,44.59,43.98,44.065,82261,42.2841220823105,42.8706003558487,42.2841220823105,42.3658444646888,85560.2198138936,0.0,1.0
2022-10-27,43.7858,44.205,43.7858,44.13,24052,42.097410474571,42.5004460356648,42.097410474571,42.4283380512134,25016.6470984278,0.0,1.0
2022-10-28,45.0066,45.05,43.86,43.86,15136,43.2711361734815,43.3128626604841,42.1687493071882,42.1687493071882,15743.0554831949,0.0,1.0
2022-10-31,44.6744,44.85,44.635,44.73,37396,42.9517458743514,43.1205747019469,42.9138651465195,43.0052019268247,38895.8313193416,0.0,1.0
2022-11-01,44.7231,44.82,44.5258,44.63,26731,42.9985679922552,43.0917315081664,42.8088759211583,42.9090579475561,27803.0930312686,0.0,1.0
2022-11-02,43.5243,44.8856,43.5243,44.5,15938,41.8459939687837,43.1548019585665,41.8459939687837,42.784070774507,16577.2210816041,0.0,1.0
2022-11-03,43.0476,43.335,42.8,43.0,16226,41.3876756196105,41.6639934160283,41.1496231269416,41.3419110854787,16876.771820185,0.0,1.0
2022-11-04,43.64,43.9326,43.0751,43.67,27300,41.9572325527974,42.2385498361372,41.4141152139094,41.986075746578,28394.9137613121,0.0,1.0
2022-11-07,44.16,44.2497,43.6728,43.8,29244,42.4571812449939,42.5434223943978,41.9887677779975,42.1110629196271,30416.881246733,0.0,1.0
2022-11-08,44.51,44.84,44.1062,44.41,11908,42.7936851724339,43.1109603040201,42.4054557841474,42.6975411931653,12385.5909549342,0.0,1.0
2022-11-09,43.6,44.26,43.6,44.12,11448,41.91877496109,42.5533252242625,41.91877496109,42.4187236532865,11907.1418585898,0.0,1.0
2022-11-10,45.94,46.025,45.06,45.06,22618,44.1685440759742,44.2502664583525,43.3224770584109,43.3224770584109,23525.1340459105,0.0,1.0
2022-11-11,46.39,46.505,45.94,46.04,13377,44.6011919826827,44.7117575588415,44.1685440759742,44.2646880552428,13913.5077430429,0.0,1.0
2022-11-14,46.01,46.619,46.01,46.21,12877,44.2358448614622,44.8213616952077,44.2358448614622,44.4281328199993,13393.4543774511,0.0,1.0
2022-11-15,46.33,46.7,45.975,46.7,11383,44.5435055951216,44.8992383184152,44.2021944687182,44.8992383184152,11839.5349210628,0.0,1.0
2022-11-16,45.95,46.232,45.94,46.232,250016,44.1781584739011,44.4492844954384,44.1685440759742,44.4492844954384,260043.324503597,0.0,1.0
2022-11-17,45.8,45.8799,45.36,45.44,7460,44.0339425049982,44.1107615444338,43.6109089962166,43.6878241796314,7759.19621462961,0.0,1.0
2022-11-18,45.98,46.0215,45.6709,46.02,14631,44.2070016676816,44.2469014190781,43.9098206277625,44.245459259389,15217.8015839472,0.0,1.0
2022-11-21,45.8852,45.955,45.72,45.92,31861,44.115857175335,44.1829656728645,43.9570273215834,44.1493152801205,33138.8405622405,0.0,1.0
2022-11-22,46.48,46.5,45.97,45.98,14115,44.6877215640244,44.7069503598781,44.1973872697548,44.2070016676816,14681.1065106564,0.0,1.0
2022-11-23,46.69,46.7817,46.44,46.49,16326,44.8896239204884,44.9777879494776,44.649263972317,44.6973359619513,16980.7824933033,0.0,1.0
2022-11-25,46.693,46.81,46.69,46.73,7136,44.8925082398664,45.0049966956106,44.8896239204884,44.9280815121958,7422.20163372613,0.0,1.0
2022-11-28,45.95,46.47,45.8701,46.31,15953,44.1781584739011,44.6781071660975,44.1013394344655,44.5242767992679,16592.8226825719,0.0,1.0
2022-11-29,45.82,46.02,45.6601,45.93,6767,44.0531713008519,44.245459259389,43.8994370780015,44.1589296780473,7038.40224991938,0.0,1.0
2022-11-30,47.31,47.31,45.7,45.85,120211,45.4857165919534,45.4857165919534,43.9377985257297,44.0820144946325,125032.270262311,0.0,1.0
2022-12-01,47.4092,47.61,47.118,47.46,10926,45.5810914193878,45.7741485297591,45.3011201517578,45.6299325608562,11364.2061449119,0.0,1.0
2022-12-02,47.28,47.415,46.78,46.78,58183,45.4568733981728,45.5866677701854,44.9761535018301,44.9761535018301,60516.5299404551,0.0,1.0
2022-12-05,46.48,47.025,46.36,46.95,13011,44.6877215640244,45.211706251038,44.5723487889021,45.1395982665866,13532.8286794297,0.0,1.0
2022-12-06,45.75,46.38,45.55,46.37,21978,43.9858705153639,44.5915775847558,43.7935825568268,44.581963186829,22859.465737953,0.0,1.0
2022-12-07,45.62,45.905,45.55,45.65,22308,43.8608833423148,44.1348936832302,43.7935825568268,43.8897265360954,23202.7009592436,0.0,1.0
2022-12-08,46.03,46.15,45.8771,45.9,31386,44.2550736573159,44.3704464324382,44.1080695130143,44.1300864842668,32644.7898649283,0.0,1.0
2022-12-09,45.75,46.16,45.7117,45.87,17895,43.9858705153639,44.380060830365,43.9490473713041,44.1012432904862,18612.7099545304,0.0,1.0
2022-12-12,46.38,46.39,45.76,45.78,31962,44.5915775847558,44.6011919826827,43.9954849132908,44.0147137091445,33243.8913420901,0.0,1.0
2022-12-13,46.75,47.686,46.542,47.68,12023,44.9473103080495,45.8472179540032,44.7473308311709,45.8414493152471,12505.2032290203,0.0,1.0
2022-12-14,46.37,47.065,46.05,46.7406,48128,44.581963186829,45.2501638427454,44.2743024531696,44.9382727739982,50058.256758404,0.0,1.0
2022-12-15,45.2557,45.8,45.1184,45.8,18142,43.5106308258395,44.0339425049982,43.3786251423037,44.0339425049982,18869.6163171327,0.0,1.0
2022-12-16,44.65,44.94,44.41,44.85,81611,43.0542353562516,43.3338709274345,42.8228128145831,43.2470874743088,84635.834775565,0.131,1.0
2022-12-19,44.19,44.62,44.041,44.61,13963,42.6106754847203,43.0253075385431,42.4670006567677,43.0156649326402,14480.525431268,0.0,1.0
2022-12-20,44.2462,44.43,43.97,44.05,18429,42.6648669298943,42.8420980263888,42.3985381548574,42.4756790020803,19112.0535109101,0.0,1.0
2022-12-21,44.93,44.98,44.625,44.625,14573,43.3242283215316,43.3724413510459,43.0301288414945,43.0301288414945,15113.1345061855,0.0,1.0
2022-12-22,44.36,44.62,43.7194,44.62,24175,42.7745997850688,43.0253075385431,42.1568944509319,43.0253075385431,25071.0235838218,0.0,1.0
2022-12-23,44.49,44.5153,44.27,44.3,91835,42.899953661806,42.9243494547402,42.6878163319431,42.7167441496517,95238.7776968055,0.0,1.0
2022-12-27,44.32,44.52,44.22,44.22,22570,42.7360293614574,42.9288814795145,42.6396033024288,42.6396033024288,23406.5357719486,0.0,1.0
2022-12-28,43.73,44.57,43.73,44.57,14234,42.1671156131889,42.9770945090288,42.1671156131889,42.9770945090288,14761.5697907805,0.0,1.0
2022-12-29,44.5,44.6199,44.03,44.03,24137,42.9095962677088,43.0252111124841,42.4563937902746,42.4563937902746,25031.6151496466,0.0,1.0
2022-12-30,44.4,44.4,43.9503,44.24,88165,42.8131702086802,42.8131702086802,42.3795422212288,42.6588885142346,91432.7526067281,0.0,1.0
2023-01-03,44.04,44.76,43.77,44.57,94883,42.4660363961774,43.1603040211831,42.2056860368003,42.9770945090288,98399.7489432789,0.0,1.0
2023-01-04,44.38,44.59,44.03,44.25,45318,42.7938849968745,42.9963797208345,42.4563937902746,42.6685311201374,46997.6689460864,0.0,1.0
2023-01-05,43.78,44.15,43.78,44.15,33668,42.2153286427032,42.5721050611089,42.2153286427032,42.5721050611089,34915.8726792187,0.0,1.0
2023-01-06,44.88,44.98,43.86,44.38,16877,43.2760152920173,43.3724413510459,42.292469489926,42.7938849968745,17502.5300940708,0.0,1.0
2023-01-09,44.84,45.5199,44.84,45.0,28759,43.2374448684059,43.8930456437411,43.2374448684059,43.3917265628516,29824.9252222185,0.0,1.0
2023-01-10,45.13,45.1365,44.72,44.99,10490,43.5170804395887,43.5233481334256,43.1217335975716,43.3820839569487,10878.8019604671,0.0,1.0
2023-01-11,45.76,45.79,45.3,45.35,54529,44.1245646114686,44.1534924291772,43.6810047399373,43.7292177694516,56550.0659773411,0.0,1.0
2023-01-12,45.88,46.01,45.51,45.94,11210,44.2402758823029,44.36562975904,43.8834994638973,44.2981315177201,11625.4880816812,0.0,1.0
2023-01-13,46.0,46.0492,45.6,45.75,15769,44.3559871531372,44.4034287741792,43.970282917023,44.1149220055658,16353.4631186468,0.0,1.0
2023-01-17,45.96,46.305,45.96,46.0,189780,44.3174167295258,44.6500866331743,44.3174167295258,44.3559871531372,196814.016783359,0.0,1.0
2023-01-18,45.32,46.27,45.3001,46.15,23083,43.700289951743,44.6163375125143,43.6811011659963,44.50062624168,23938.5496333137,0.0,1.0
2023-01-19,44.99,45.2926,44.91,45.135,12989,43.3820839569487,43.6738692115692,43.3049431097259,43.5219017425402,13470.4250395145,0.0,1.0
2023-01-20,45.85,45.86,45.11,45.18,11566,44.2113480645944,44.2209906704972,43.497795227783,43.565293469103,11994.6828860593,0.0,1.0
2023-01-23,46.4,46.505,45.916,46.03,89141,44.7416913892514,44.8429387512314,44.2749892635532,44.3849149708458,92444.9271265961,0.0,1.0
2023-01-24,46.27,46.39,46.0262,46.1,15580,44.6163375125143,44.7320487833486,44.3812507806027,44.4524132121658,16157.4580118281,0.0,1.0
2023-01-25,46.22,46.23,45.53,45.81,15364,44.568124483,44.5777670889029,43.902784675703,44.1727776409829,15933.4521754638,0.0,1.0
2023-01-26,46.79,46.79,46.3,46.59,19924,45.1177530194628,45.1177530194628,44.6452653302229,44.9249009014057,20662.4642764867,0.0,1.0
2023-01-27,46.96,47.1792,46.66,46.68,21798,45.2816773198114,45.493043241202,44.9923991427257,45.0116843545314,22605.9223197579,0.0,1.0
2023-01-30,46.31,46.83,46.31,46.61,18852,44.6549079361257,45.1563234430742,44.6549079361257,44.9441861132114,19550.7316071234,0.0,1.0
2023-01-31,47.08,47.08,46.44,46.44,55902,45.3973885906456,45.3973885906456,44.7802618128629,44.7802618128629,57973.9549279342,0.0,1.0
2023-02-01,47.75,48.08,46.8,46.97,22655,46.043443186137,46.3616491809312,45.1273956253657,45.2913199257142,23494.6862168142,0.0,1.0
2023-02-02,48.5079,48.64,48.23,48.27,16474,46.7742562875144,46.9016351114912,46.5062882694741,46.5448586930855,17084.5932790023,0.0,1.0
2023-02-03,48.3,48.69,48.04,48.04,15512,46.5737865107941,46.9498481410054,46.3230787573198,46.3230787573198,16086.9376559356,0.0,1.0
2023-02-06,47.84,48.09,47.79,47.96,46583,46.1302266392627,46.3712917868341,46.0820136097484,46.245937910097,48309.5549784973,0.0,1.0
2023-02-07,48.43,48.43,47.68,47.76,19620,46.6991403875312,46.6991403875312,45.975944944817,46.0530857920398,20347.1968030852,0.0,1.0
2023-02-08,47.81,48.37,47.81,48.37,8515,46.1012988215541,46.641284752114,46.1012988215541,46.641284752114,8830.60044741439,0.0,1.0
2023-02-09,47.42,48.2899,47.42,48.1778,6781,45.7252371913427,46.5640474788322,45.7252371913427,46.4559538666612,7032.33137215702,0.0,1.0
2023-02-10,47.49,47.51,47.21,47.23,60073,45.7927354326627,45.8120206444684,45.5227424673828,45.5420276791885,62299.5491106899,0.0,1.0
2023-02-13,48.04,48.1,47.51,47.51,9030,46.3230787573198,46.3809343927369,45.8120206444684,45.8120206444684,9364.68843689394,0.0,1.0
2023-02-14,48.0,48.3199,47.64,47.84,11666,46.2845083337084,46.5929752965407,45.9373745212056,46.1302266392627,12098.3892917835,0.0,1.0
2023-02-15,48.2075,48.21,47.71,47.81,12826,46.4845924061926,46.4870030576684,46.0048727625256,46.1012988215541,13301.383598184,0.0,1.0
2023-02-16,47.67,48.17,47.6353,47.69,21535,45.9663023389141,46.4484326340569,45.9328424964312,45.9855875507198,22333.1744727033,0.0,1.0
2023-02-17,47.49,47.56,47.2025,47.45,247020,45.7927354326627,45.8602336739827,45.5155105129556,45.7541650090513,256175.563419883,0.0,1.0
2023-02-21,46.55,47.14,46.55,47.02,12781,44.8863304777943,45.4552442260628,44.8863304777943,45.3395329552285,13254.7157156081,0.0,1.0
2023-02-22,46.455,46.725,46.36,46.6,29672,44.7947257217171,45.0550760810942,44.70312096564,44.9345435073086,30771.7647064803,0.0,1.0
2023-02-23,46.6292,46.77,46.16,46.7,9720,44.9626999165449,45.0984678076571,44.5102688475829,45.0309695663371,10080.2626363908,0.0,1.0
2023-02-24,46.12,46.2,45.8632,46.04,11819,44.4716984239715,44.5488392711943,44.2240763043861,44.3945575767486,12257.0600925415,0.0,1.0
2023-02-27,46.37,46.67,46.24,46.51,45775,44.7127635715429,45.0020417486285,44.5874096948057,44.8477600541828,47471.6072202458,0.0,1.0
2023-02-28,46.28,46.56,46.27,46.27,13829,44.6259801184172,44.8959730836971,44.6163375125143,44.6163375125143,14341.5588475976,0.0,1.0
2023-03-01,46.1,46.3,45.97,46.15,14105,44.4524132121658,44.6452653302229,44.3270593354286,44.50062624168,14627.7885273963,0.0,1.0
2023-03-02,46.5,46.5543,45.78,45.8,26539,44.83811744828,44.8904767983325,44.1438498232744,44.1631350350801,27522.6430151415,0.0,1.0
2023-03-03,47.1,47.13,46.6,46.66,17582,45.4166738024513,45.4456016201599,44.9345435073086,44.9923991427257,18233.6602544263,0.0,1.0
2023-03-06,47.27,47.47,47.1839,47.2,11587,45.5805981027999,45.773450220857,45.4975752659763,45.5130998614799,12016.4612312614,0.0,1.0
2023-03-07,46.5,47.23,46.5,47.23,33575,44.83811744828,45.5420276791885,44.83811744828,45.5420276791885,34819.4257218952,0.0,1.0
2023-03-08,46.51,46.62,46.3294,46.52,43698,44.8477600541828,44.9538287191143,44.6736145915773,44.8574026600857,45317.6251733546,0.0,1.0
2023-03-09,45.72,46.71,45.66,46.64,21522,44.0859941878572,45.04061217224,44.0281385524401,44.97311393092,22319.6926399592,0.0,1.0
2023-03-10,44.94,45.84,44.7248,45.53,75509,43.3338709274345,44.2017054586915,43.126362048405,43.902784675703,78307.6698982751,0.0,1.0
2023-03-13,44.73,45.3,44.235,44.33,30590,43.1313762034745,43.6810047399373,42.6540672112831,42.7456719673603,31723.7895110283,0.0,1.0
2023-03-14,45.49,45.7,45.0,45.36,32150,43.8642142520915,44.0667089760515,43.3917265628516,43.7388603753544,33341.6094403256,0.0,1.0
2023-03-15,45.16,45.16,44.6,44.78,11177,43.5460082572973,43.5460082572973,43.0060223267374,43.1795892329888,11591.2649677922,0.0,1.0
2023-03-16,45.98,45.98,44.82,44.91,20551,44.3367019413315,44.3367019413315,43.2181596566002,43.3049431097259,21312.7034403773,0.0,1.0
2023-03-17,45.2183,45.73,45.1,45.73,16923,43.7931482465875,44.2887209230875,43.6785767249343,44.2887209230875,17473.7218386584,0.198,1.0
2023-03-20,45.7155,45.77,45.34,45.34,20276,44.2746779217014,44.3274602372559,43.911012609945,43.911012609945,20935.8378538461,0.0,1.0
2023-03-21,46.2789,46.2789,45.955,46.08,10903,44.8203211617641,44.8203211617641,44.506629565285,44.6276899220615,11257.8141704717,0.0,1.0
2023-03-22,45.43,46.38,45.42,46.24,55537,43.9981760668241,44.9182347783249,43.9884912382819,44.7826471787353,57344.3295960273,0.0,1.0
2023-03-23,45.709,46.27,45.42,45.78,37251,44.268382783149,44.8117016643616,43.9884912382819,44.337145065798,38463.2519182098,0.0,1.0
2023-03-24,45.9034,45.9034,45.36,45.46,14734,44.4566558500077,44.4566558500077,43.9303822670293,44.0272305524504,15213.485645027,0.0,1.0
2023-03-27,46.0602,46.3346,45.98,46.24,13232,44.6085139615481,44.8742656567437,44.5308416366403,44.7826471787353,13662.6063563864,0.0,1.0
2023-03-28,45.9983,46.12,45.84,45.94,19679,44.5485648728724,44.6664292362299,44.3952540370507,44.4921023224719,20319.4098010375,0.0,1.0
2023-03-29,46.5905,46.61,46.32,46.47,15309,45.1221004191364,45.1409858347935,44.8601258070722,45.0053982352039,15807.197756191,0.0,1.0
2023-03-30,46.8121,46.9025,46.66,46.9025,10588,45.3367162196296,45.4242670696503,45.1894099775041,45.4242670696503,10932.563187834,0.0,1.0
2023-03-31,47.446,47.446,46.9,46.9,63036,45.9506375009142,45.9506375009142,45.4218458625148,45.4218458625148,65087.3680684081,0.0,1.0
2023-04-03,47.7,47.7,47.38,47.38,15725,46.1966321458839,46.1966321458839,45.8867176325363,45.8867176325363,16236.7355618332,0.0,1.0
2023-04-04,47.31,47.72,47.19,47.6957,16093,45.8189238327415,46.2160018029682,45.7027058902361,46.1924676696108,16616.7113129782,0.0,1.0
2023-04-05,47.254,47.265,47.067,47.265,15288,45.7646887929057,45.775342104302,45.5835824991681,45.775342104302,15785.5143573485,0.0,1.0
2023-04-06,47.34,47.3964,47.09,47.15,11917,45.8479783183678,45.9026007513454,45.605857604815,45.6639665760677,12304.8125717244,0.0,1.0
2023-04-10,47.3809,47.3809,47.04,47.12,17481,45.8875892671051,45.8875892671051,45.5574334621044,45.6349120904413,18049.880722188,0.0,1.0
2023-04-11,47.4725,47.68,47.3977,47.46,14622,45.9763022965508,46.1772624887997,45.9038597790558,45.9641962608732,15097.8408512003,0.0,1.0
2023-04-12,47.36,47.75,47.32,47.75,15956,45.8673479754521,46.2450562885945,45.8286086612836,46.2450562885945,16475.2529491008,0.0,1.0
2023-04-13,47.98,47.99,47.53,47.53,69904,46.4678073450631,46.4774921736052,46.031990060668,46.031990060668,72178.8720327115,0.0,1.0
2023-04-14,47.81,48.1165,47.5421,48.0,18297,46.3031652598472,46.600005254663,46.043708703204,46.4871770021474,18892.4356486399,0.0,1.0
2023-04-17,47.84,47.88,47.57,47.72,12496,46.3322197454735,46.370959059642,46.0707293748365,46.2160018029682,12902.6548540965,0.0,1.0
2023-04-18,47.8898,48.04,47.744,48.04,13603,46.3804501916133,46.5259163163158,46.2392453914692,46.5259163163158,14045.6797359375,0.0,1.0
2023-04-19,47.8275,47.925,47.66,47.66,19698,46.3201137097959,46.4145407880815,46.1578928317155,46.1578928317155,20339.028114276,0.0,1.0
2023-04-20,47.68,47.9007,47.58,47.755,11789,46.1772624887997,46.3910066547242,46.0804142033786,46.2498987028656,12172.6470930653,0.0,1.0
2023-04-21,47.72,47.74,47.53,47.74,23290,46.2160018029682,46.2353714600524,46.031990060668,46.2353714600524,24047.9218591475,0.0,1.0
2023-04-24,47.7124,47.8,47.55,47.65,7886,46.2086413332762,46.2934804313051,46.0513597177522,46.1482080031734,8142.63253676416,0.0,1.0
2023-04-25,46.9708,47.51,46.94,47.51,13296,45.490414448593,46.0126204035838,45.4605851766833,46.0126204035838,13728.689095716,0.0,1.0
2023-04-26,46.67,47.01,46.52,47.01,8213,45.1990948060462,45.5283789764781,45.0538223779145,45.5283789764781,8480.27403302613,0.0,1.0
2023-04-27,47.5029,47.56,46.941,46.99,7911,46.0057441753189,46.0610445462943,45.4615536595375,45.5090093193938,8168.44610681477,0.0,1.0
2023-04-28,47.9206,47.9206,47.5732,47.5732,126527,46.410279463523,46.410279463523,46.0738285199699,46.0738285199699,130644.543111737,0.0,1.0
2023-05-01,47.9621,48.1214,47.9,47.9,20503,46.4504715019727,46.6047508206486,46.3903287167262,46.3903287167262,21170.2250699056,0.0,1.0
2023-05-02,47.3771,47.88,47.05,47.88,16187,45.8839090322591,46.370959059642,45.5671182906465,46.370959059642,16713.7703363684,0.0,1.0
2023-05-03,47.02,47.55,47.02,47.4,14622,45.5380638050202,46.0513597177522,45.5380638050202,45.9060872896205,15097.8408512003,0.0,1.0
2023-05-04,46.5764,46.86,46.43,46.86,30281,45.108444810892,45.3831065483464,44.9666589210355,45.3831065483464,31266.4285880999,0.0,1.0
2023-05-05,47.4178,47.61,47.14,47.14,25867,45.9233262844255,46.1094686890049,45.6542817475256,45.6542817475256,26708.7846599643,0.0,1.0
2023-05-08,47.4279,47.5585,47.34,47.51,21573,45.933107961253,46.059591822013,45.8479783183678,46.0126204035838,22275.0458680717,0.0,1.0
2023-05-09,47.2554,47.34,47.2,47.2,15764,45.7660446689016,45.8479783183678,45.7123907187782,45.7123907187782,16277.0047311121,0.0,1.0
2023-05-10,47.3359,47.5076,46.93,47.5076,13947,45.8440075386656,46.0102960447337,45.4509003481412,46.0102960447337,14400.8744598339,0.0,1.0
2023-05-11,47.24,47.24,47.01,47.22,5879,45.7511300329467,45.7511300329467,45.5283789764781,45.7317603758625,6070.31913310126,0.0,1.0
2023-05-12,47.2273,47.395,46.98,47.34,14771,45.7388303006982,45.9012448753495,45.4993244908517,45.8479783183678,15251.6897287019,0.0,1.0
2023-05-15,47.32,47.42,47.2,47.26,39130,45.8286086612836,45.9254569467047,45.7123907187782,45.7704996900309,40403.3998432135,0.0,1.0
2023-05-16,47.0014,47.25,47.0,47.21,19023,45.5200500239319,45.7608148614888,45.518694147936,45.7220755473204,19642.0617229095,0.0,1.0
2023-05-17,47.54,47.5897,47.07,47.2064,22554,46.0416748892101,46.0898084870644,45.5864879477308,45.7185890090452,23287.9703568576,0.0,1.0
2023-05-18,47.9501,47.992,47.45,47.46,28653,46.4388497077222,46.4794291393137,45.9545114323311,45.9641962608732,29585.4489064042,0.0,1.0
2023-05-19,47.9631,48.11,47.7907,48.0,8787,46.451439984827,46.5937101161106,46.2844735407609,46.4871770021474,9072.95360138812,0.0,1.0
2023-05-22,47.9647,48.12,47.935,48.07,13870,46.4529895573937,46.6033949446527,46.4242256166236,46.5549708019422,14321.368664078,0.0,1.0
2023-05-23,47.5143,47.91,47.5143,47.79,7185,46.0167848798569,46.4000135452683,46.0167848798569,46.283795602763,7418.82003254508,0.0,1.0
2023-05-24,47.094,47.28,47.01,47.14,9303,45.6097315362318,45.7898693471152,45.5283789764781,45.6542817475256,9605.7456872327,0.0,1.0
2023-05-25,47.372,47.45,47.1,47.1301,33799,45.8789697697026,45.9545114323311,45.6155424333571,45.6446937672689,34898.9141656216,0.0,1.0
2023-05-26,48.0108,48.0497,47.4718,47.4718,22487,46.4976366169728,46.5353106000017,45.9756243585529,45.9756243585529,23218.789989122,0.0,1.0
2023-05-30,47.9,48.21,47.79,48.21,25231,46.3903287167262,46.6905584015318,46.283795602763,46.6905584015318,26052.0874378768,0.0,1.0
2023-05-31,47.61,47.77,47.45,47.68,228888,46.1094686890049,46.2644259456787,45.9545114323311,46.1772624887997,236336.656869754,0.0,1.0
2023-06-01,48.04,48.1799,47.53,47.71,136972,46.5259163163158,46.66140706762,46.031990060668,46.2063169744261,141429.452678882,0.0,1.0
2023-06-02,48.81,48.919,48.3903,48.3903,13738,47.2716481140586,47.3772127451676,46.8651758601461,46.8651758601461,14185.0730142108,0.0,1.0
2023-06-05,48.7078,49.0208,48.6832,48.89,14099,47.1726691663582,47.4758042997264,47.1488444881446,47.3491267423955,14557.8209657416,0.0,1.0
2023-06-06,48.84,48.84,48.61,48.61,17691,47.3007025996849,47.3007025996849,47.0779515432163,47.0779515432163,18266.7147106131,0.0,1.0
2023-06-07,48.78,48.933,48.68,48.84,20353,47.2425936284323,47.3907715051266,47.1457453430111,47.3007025996849,21015.3436496019,0.0,1.0
2023-06-08,49.0243,49.0243,48.65,48.76,12805,47.4791939897161,47.4791939897161,47.1166908573848,47.223223971348,13221.710579922,0.0,1.0
2023-06-09,48.9909,49.2946,48.9815,49.1,15107,47.4468466623854,47.7409749052094,47.4377429235559,47.5525081417799,15598.6241101821,0.0,1.0
2023-06-12,49.38,49.39,49.04,49.04,94960,47.8236833409591,47.8333681695012,47.4943991705272,47.4943991705272,98050.264480234,0.0,1.0
2023-06-13,49.6814,49.75,49.519,49.61,35500,48.1155840732184,48.1820219970173,47.9583024576945,48.0464343974277,36655.2694718651,0.0,1.0
2023-06-14,49.62,49.91,49.38,49.68,15874,48.0561192259698,48.3369792536911,47.8236833409591,48.1142281972225,16390.5844393348,0.0,1.0
2023-06-15,50.3178,50.38,49.8672,49.885,14647,48.7319265616386,48.7921661951705,48.2955281875309,48.3127671823359,15123.6544212509,0.0,1.0
2023-06-16,50.0427,50.46,50.0427,50.46,16391,48.639823842203,49.0454254282356,48.639823842203,49.0454254282356,16863.7513647469,0.18,1.0
2023-06-20,49.7387,49.89,49.55,49.77,30367,48.3443460512759,48.4914045702472,48.1609359882892,48.3747686001444,31242.848983788,0.0,1.0
2023-06-21,49.5271,49.72,49.5,49.61,26394,48.1386779573279,48.3261702792682,48.112337667413,48.2192539733406,27155.2591984095,0.0,1.0
2023-06-22,49.6769,49.6769,49.35,49.35,9824,48.2842785266729,48.2842785266729,47.9665427047845,47.9665427047845,10107.3450922624,0.0,1.0
2023-06-23,49.28,49.4799,49.2514,49.29,8699,47.8985050555579,48.0928011424208,47.8707068160167,47.9082247197331,8949.89769519451,0.0,1.0
2023-06-26,49.2089,49.4108,49.2089,49.25,10126,47.829398243272,48.0256382629699,47.829398243272,47.8693460630322,10418.055415742,0.0,1.0
2023-06-27,49.774,49.8105,49.32,49.32,7211,48.3786564658145,48.4141332400541,47.9373837122588,47.9373837122588,7418.98060467267,0.0,1.0
2023-06-28,49.6982,49.84,49.525,49.63,22125,48.3049814113662,48.442806249371,48.1366368278511,48.2386933016911,22763.1321423357,0.0,1.0
2023-06-29,50.0293,50.03,49.75,49.75,9987,48.6267994922082,48.6274798687005,48.3553292717939,48.3553292717939,10275.0463595709,0.0,1.0
2023-06-30,50.55,50.63,50.31,50.31,17290,49.1329024058127,49.2106597192146,48.8996304656071,48.8996304656071,17788.6804402705,0.0,1.0
2023-07-03,50.69,50.7,50.49,50.5,11967,49.268977704266,49.2786973684412,49.0745844207613,49.0843040849365,12312.1537784105,0.0,1.0
2023-07-05,50.5275,50.5681,50.4,50.4,12369,49.1110331614184,49.1504949979699,48.9871074431842,48.9871074431842,12725.7483149628,0.0,1.0
2023-07-06,50.13,50.13,49.793,50.06,12775,48.7246765104528,48.7246765104528,48.3971238277474,48.6566388612262,13143.4582200379,0.0,1.0
2023-07-07,49.9411,50.3431,49.92,49.97,9576,48.5410720541827,48.9318025540271,48.5205635627729,48.5691618836491,9852.19224384212,0.0,1.0
2023-07-10,50.0965,50.16,49.84,49.84,9738,48.6921156354658,48.7538355029785,48.442806249371,48.442806249371,10018.8646690199,0.0,1.0
2023-07-11,50.4482,50.4482,50.1,50.2,10662,49.0339562245088,49.0339562245088,48.6955175179271,48.7927141596795,10969.5147978117,0.0,1.0
2023-07-12,50.7762,51.0,50.71,50.92,11448,49.3527612094565,49.5702872936983,49.2884170326165,49.4925299802964,11778.1847125631,0.0,1.0
2023-07-13,51.1696,51.22,51.0084,51.02,9155,49.7351327981103,49.7841199055535,49.5784518116055,49.5897266220488,9419.04970680603,0.0,1.0
2023-07-14,51.1537,51.26,51.135,51.22,9152,49.7196785320716,49.8229985622544,49.701502760064,49.7841199055535,9415.96318041387,0.0,1.0
2023-07-17,51.4571,51.55,51.16,51.16,7274,50.0145731431483,50.1048688233362,49.725801920502,49.725801920502,7483.79765890848,0.0,1.0
2023-07-18,51.8117,51.8853,51.37,51.37,83468,50.3592324348021,50.4307691631318,49.929914868182,49.929914868182,85875.3949675245,0.0,1.0
2023-07-19,51.9132,52.02,51.81,51.965,23945,50.4578870261807,50.5616930395723,50.3575800918923,50.5082348866085,24635.624820259,0.0,1.0
2023-07-20,51.5885,51.8,51.5357,51.76,18153,50.1422895304109,50.3478604277171,50.0909697035656,50.3089817710161,18676.5711990879,0.0,1.0
2023-07-21,51.6812,51.85,51.67,51.85,22373,50.2323908173153,50.3964587485933,50.221504793439,50.3964587485933,23018.284990756,0.0,1.0
2023-07-24,51.8752,51.9845,51.7486,51.77,16360,50.4209523023148,50.5271882317502,50.2979013538564,50.3187014351914,16831.8572586944,0.0,1.0
2023-07-25,52.0675,52.23,51.85,51.85,13093,50.6078614444046,50.7658059872522,50.3964587485933,50.3964587485933,13470.6300176091,0.0,1.0
2023-07-26,52.1,52.25,51.93,52.04,18718,50.6394503529741,50.7852453156027,50.4742160619951,50.5811323679227,19257.8670029487,0.0,1.0
2023-07-27,51.8197,52.51,51.7,52.51,9507,50.3670081661423,51.0379565841588,50.2506637859647,51.0379565841588,9781.20213682196,0.0,1.0
2023-07-28,52.309,52.35,52.11,52.1323,11391,50.8425913342365,50.882441957355,50.6491700171494,50.6708448682601,11719.5407111117,0.0,1.0
2023-07-31,52.231,52.33,52.12,52.3,17704,50.7667779536697,50.8630026290045,50.6588896813246,50.8338436364788,18214.6210823915,0.0,1.0
2023-08-01,52.1237,52.21,52.02,52.15,10799,50.6624859570694,50.7463666589017,50.5616930395723,50.6880486738503,11110.4661697213,0.0,1.0
2023-08-02,51.5635,51.815,51.45,51.77,13109,50.1179903699728,50.3624399239799,50.0076721815839,50.3187014351914,13487.0914917007,0.0,1.0
2023-08-03,51.56,51.67,51.31,51.33,27143,50.1145884875114,50.221504793439,49.8715968831306,49.891036211481,27925.861954324,0.0,1.0
2023-08-04,51.11,51.79,51.1,51.61,20292,49.6772035996259,50.3381407635418,49.6674839354506,50.1631868083876,20877.2645167131,0.0,1.0
2023-08-07,51.52,51.52,51.29,51.29,5872,50.0757098308105,50.0757098308105,49.8521575547801,49.8521575547801,6041.36099162917,0.0,1.0
2023-08-08,51.3138,51.3138,50.93,51.27,15259,49.8752903555172,49.8752903555172,49.5022496444716,49.8327182264296,15699.1020727639,0.0,1.0
2023-08-09,51.0449,51.38,50.99,51.38,12803,49.6139285858451,49.9396345323572,49.560567629523,49.9396345323572,13172.2657996983,0.0,1.0
2023-08-10,51.0293,51.64,50.985,51.29,10624,49.5987659097317,50.1923458009133,49.5557077974354,49.8521575547801,10930.4187968441,0.0,1.0
2023-08-11,50.9599,51.05,50.755,50.85,10763,49.5313114403556,49.6188856145745,49.332155521405,49.4244923310698,11073.4278530151,0.0,1.0
2023-08-14,51.22,51.22,50.88,50.93,16895,49.7841199055535,49.7841199055535,49.4536513235955,49.5022496444716,17382.2877986333,0.0,1.0
2023-08-15,50.7349,51.16,50.61,51.16,14548,49.3126189964128,49.725801920502,49.1912203908641,49.725801920502,14967.595317817,0.0,1.0
2023-08-16,50.2464,50.7476,50.22,50.46,221496,48.8378134014526,49.3249629699154,48.81215348803,49.0454254282356,227884.416587516,0.0,1.0
2023-08-17,50.0094,50.46,49.95,50.46,16385,48.6074573604995,49.0454254282356,48.5497225552986,49.0454254282356,16857.5783119625,0.0,1.0
2023-08-18,49.94,50.04,49.65,49.65,8125,48.5400028911234,48.6371995328757,48.2581326300416,48.2581326300416,8359.34231215719,0.0,1.0
2023-08-21,50.165,50.249,49.825,50.06,17088,48.7586953350662,48.8403405141381,48.4282267531082,48.6566388612262,17580.8543298636,0.0,1.0
2023-08-22,50.1751,50.31,50.1426,50.295,14289,48.7685121958832,48.8996304656071,48.7369232873136,48.8850509693442,14701.1252059586,0.0,1.0
2023-08-23,50.6,50.705,50.34,50.34,15213,49.1815007266889,49.2835572005289,48.9287894581328,48.9287894581328,15651.7753347504,0.0,1.0
2023-08-24,50.078,50.89,50.078,50.8,8876,48.6741342567416,49.4633709877707,48.6741342567416,49.3758940101936,9132.0027523332,0.0,1.0
2023-08-25,50.4448,50.52,50.01,50.28,6359,49.0306515386892,49.103743413287,48.60804054035,48.8704714730814,6542.40710929325,0.0,1.0
2023-08-28,50.7418,50.8,50.605,50.68,5611,49.3193255646937,49.3758940101936,49.1863605587765,49.2592580400908,5772.83319550942,0.0,1.0
2023-08-29,51.4645,51.51,50.99,50.99,9333,50.0217656946379,50.0659901666353,49.560567629523,49.560567629523,9602.18360607546,0.0,1.0
2023-08-30,51.69,51.77,51.49,51.49,48359,50.2409441217895,50.3187014351914,50.0465508382848,50.0465508382848,49753.7765998289,0.0,1.0
2023-08-31,51.69,51.86,51.69,51.82,41085,50.2409441217895,50.4061784127685,50.2409441217895,50.3672997560676,42269.9789409204,0.0,1.0
2023-09-01,51.71,51.99,51.57,51.99,17709,50.26038345014,50.5325340470465,50.1243081516867,50.5325340470465,18219.7652930451,0.0,1.0
2023-09-05,51.56,51.7137,51.53,51.53,20306,50.1145884875114,50.2639797258848,50.0854294949857,50.0854294949857,20891.6683065433,0.0,1.0
2023-09-06,51.2,51.41,51.1091,51.41,9050,49.764680577203,49.9687935248829,49.6763288298501,49.9687935248829,9311.0212830797,0.0,1.0
2023-09-07,51.1347,51.21,50.88,50.88,8807,49.7012111701387,49.7744002413782,49.4536513235955,49.4536513235955,9061.01264531303,0.0,1.0
2023-09-08,51.1831,51.37,51.13,51.17,5850,49.7482543447468,49.929914868182,49.6966429279763,49.7355215846773,6018.72646475318,0.0,1.0
2023-09-11,51.4689,51.55,51.34,51.51,6237,50.0260423468751,50.1048688233362,49.9007558756563,50.0659901666353,6416.88836934453,0.0,1.0
2023-09-12,51.21,51.445,51.125,51.39,11574,49.7744002413782,50.0028123494962,49.6917830958887,49.9493541965324,11907.8188210348,0.0,1.0
2023-09-13,51.18,51.305,51.08,51.21,16668,49.7452412488525,49.866737051043,49.6480446071002,49.7744002413782,17148.7406349583,0.0,1.0
2023-09-14,51.6316,51.6698,51.33,51.47,10475,50.1841812830061,50.2213104001555,49.891036211481,50.0271115099343,10777.1213193657,0.0,1.0
2023-09-15,50.8336,51.36,50.83,51.32,6494,49.5835060369766,50.096960869565,49.5799945677568,50.0579445449002,6657.7260219118,0.18,1.0
2023-09-18,50.9077,51.025,50.79,50.79,10034,49.6557837784181,49.7701991504975,49.540978243092,49.540978243092,10286.97611701,0.0,1.0
2023-09-19,50.83,50.8752,50.59,50.85,21179,49.5799945677568,49.624083014628,49.3458966197682,49.5995027300892,21712.9626452217,0.0,1.0
2023-09-20,50.55,51.07,50.5156,51.0,13500,49.3068802951034,49.8140925157454,49.2733262558917,49.7458139475821,13840.3605321542,0.0,1.0
2023-09-21,49.7095,50.27,49.7095,50.13,9071,48.4870497730849,49.03376602245,48.4870497730849,48.8972088861233,9299.69706571634,0.0,1.0
2023-09-22,49.63,49.99,49.62,49.8,19865,48.4095048278137,48.7606517497966,48.3997507466475,48.5753242076389,20365.8342200921,0.0,1.0
2023-09-25,49.7869,49.8343,49.46,49.46,13829,48.5625463613112,48.608780706039,48.2436854479884,48.2436854479884,14177.6552443823,0.0,1.0
2023-09-26,49.1322,49.5145,49.0762,49.51,21008,47.9239466673606,48.2968451903441,47.8693238128299,48.2924558538194,21537.6514118145,0.0,1.0
2023-09-27,49.1251,49.32,48.79,49.25,25614,47.9170212697326,48.1071283116617,47.5901620098535,48.0388497434984,26259.7773830072,0.0,1.0
2023-09-28,49.4319,49.64,49.08,49.08,12181,48.2162764799114,48.4192589089799,47.8730303636731,47.8730303636731,12488.1060475682,0.0,1.0
2023-09-29,49.2951,49.79,49.1774,49.79,176280,48.0828406495579,48.5655701264727,47.9680351142318,48.5655701264727,180724.352193196,0.0,1.0
2023-10-02,49.1918,49.36,48.91,49.19,32981,47.9820809911111,48.1461446363265,47.7072109838478,47.9803252565012,33812.5133859983,0.0,1.0
2023-10-03,48.68,49.08,48.45,48.92,32357,47.4828671170254,47.8730303636731,47.2585232502029,47.716965065014,33172.7811658454,0.0,1.0
2023-10-04,49.02,49.1,48.5661,48.83,21326,47.8145058766759,47.8925385260055,47.3717681325424,47.6291783345183,21863.6687932385,0.0,1.0
2023-10-05,49.0113,49.1,48.71,48.99,13079,47.8060198260613,47.8925385260055,47.512129360524,47.7852436331773,13408.7463259292,0.0,1.0
2023-10-06,49.608,49.735,48.695,48.72,10807,48.388045849248,48.5119226800587,47.4974982387747,47.5218834416901,11079.4649089623,0.0,1.0
2023-10-09,49.9626,50.04,49.44,49.44,18615,48.7339255674012,48.8094221556276,48.224177285656,48.224177285656,19084.3193560037,0.0,1.0
2023-10-10,50.176,50.495,50.04,50.04,18495,48.9420776594878,49.2532328486893,48.8094221556276,48.8094221556276,18961.2939290512,0.0,1.0
2023-10-11,50.4583,50.46,50.15,50.35,8819,49.2174353708094,49.2190935646077,48.9167170484557,49.1117986717795,9041.34366911613,0.0,1.0
2023-10-12,50.1993,50.585,49.97,50.46,19236,48.964804668605,49.3410195791851,48.7411435874642,49.2190935646077,19720.9759404828,0.0,1.0
2023-10-13,49.9555,50.47,49.95,50.4,6906,48.7270001697732,49.2288476457738,48.7216354251318,49.1605690776105,7080.11332111533,0.0,1.0
2023-10-16,50.41,50.5449,50.2,50.2,15700,49.1703231587767,49.3019057137086,48.9654874542866,48.9654874542866,16095.8266929497,0.0,1.0
2023-10-17,50.5406,50.74,50.24,50.24,22295,49.2977114588072,49.492207837261,49.0045037789514,49.0045037789514,22857.0991158798,0.0,1.0
2023-10-18,49.99,50.4,49.93,50.4,13940,48.7606517497966,49.1605690776105,48.7021272627994,49.1605690776105,14291.4537643133,0.0,1.0
2023-10-19,49.4085,50.1,49.294,50.1,10379,48.1934519299825,48.8679466426247,48.0817677006296,48.8679466426247,10640.6742194984,0.0,1.0
2023-10-20,48.8578,49.3329,48.84,49.31,53015,47.6562946801603,48.1197110763661,47.6389324156845,48.0973742304955,54351.6084157151,0.0,1.0
2023-10-23,48.6105,49.03,48.47,48.65,14665,47.4150762529203,47.8242599578421,47.2780314125353,47.4536048735268,15034.7323854845,0.0,1.0
2023-10-24,48.99,49.155,48.74,48.83,34037,47.7852436331773,47.9461859724195,47.5413916040225,47.6291783345183,34895.1371431802,0.0,1.0
2023-10-25,48.37,48.79,48.337,48.79,27332,47.1804906008734,47.5901620098535,47.148302133025,47.5901620098535,28021.0914122103,0.0,1.0
2023-10-26,47.8585,48.26,47.805,48.26,27452,46.6815693492227,47.0731957080453,46.6293850149835,47.0731957080453,28144.1168391627,0.0,1.0
2023-10-27,47.33,47.86,47.21,47.86,22141,46.1660661595894,46.6830324613976,46.0490171855951,46.6830324613976,22699.2164846241,0.0,1.0
2023-10-30,47.9119,47.95,47.5994,47.83,52177,46.7336561426501,46.7708191918933,46.4288411062066,46.653770217899,53492.4808508303,0.0,1.0
2023-10-31,48.12,48.12,47.72,47.89,53163,46.9366385717186,46.9366385717186,46.5464753250709,46.7122947048962,54503.3397756232,0.0,1.0
2023-11-01,48.49,48.55,48.1,48.14,30391,47.2975395748677,47.3560640618649,46.9171304093862,46.956146734051,31157.2145876073,0.0,1.0
2023-11-02,49.541,49.541,48.97,48.97,9712,48.3226935054346,48.3226935054346,47.765735470845,47.765735470845,9956.85788802084,0.0,1.0
2023-11-03,49.97,50.0929,49.71,49.71,36916,48.7411435874642,48.8610212449967,48.4875374771432,48.4875374771432,37846.7221781485,0.0,1.0
2023-11-06,50.14,50.14,49.84,49.99,45092,48.9069629672895,48.9069629672895,48.6143405323037,48.7606517497966,46228.8546011775,0.0,1.0
2023-11-07,50.33,50.33,49.97,49.99,72456,49.0922905094471,49.0922905094471,48.7411435874642,48.7606517497966,74282.7527939085,0.0,1.0
2023-11-08,50.4,50.42,50.0954,50.38,45026,49.1605690776105,49.1800772399429,48.8634597652883,49.1410609152781,46161.1906163537,0.0,1.0
2023-11-09,49.9015,50.39,49.9015,50.39,31002,48.6743281314758,49.1508149964443,48.6743281314758,49.1508149964443,31783.6190531736,0.0,1.0
2023-11-10,50.7,50.7,49.99,50.115,119061,49.4531915125963,49.4531915125963,48.7606517497966,48.882577764374,122062.752986578,0.0,1.0
2023-11-13,50.61,50.7,50.38,50.54,22721,49.3654047821005,49.4531915125963,49.1410609152781,49.2971262139372,23293.8393815612,0.0,1.0
2023-11-14,51.47,51.6921,51.28,51.28,74233,50.2042557623931,50.4208939050942,50.0189282202354,50.0189282202354,76104.5543246964,0.0,1.0
2023-11-15,51.64,51.8,51.53,51.6,38542,50.3700751422184,50.5261404408775,50.2627802493903,50.3310588175536,39513.7167133546,0.0,1.0
2023-11-16,51.59,51.68,51.4008,51.549,23189,50.3213047363874,50.4090914668831,50.136757520723,50.281313003606,23773.6385466758,0.0,1.0
2023-11-17,51.59,51.66,51.44,51.59,37387,50.3213047363874,50.3895833045508,50.1749935188945,50.3213047363874,38329.596978937,0.0,1.0
2023-11-20,51.98,52.0699,51.51,51.51,20653,50.7017139018689,50.789403091553,50.2432720870579,50.2432720870579,21173.7011904134,0.0,1.0
2023-11-21,51.8956,51.93,51.7884,51.885,35031,50.6193894568263,50.652943496038,50.5148257067247,50.6090501307901,35914.1977631032,0.0,1.0
2023-11-22,52.088,52.21,51.945,52.11,46570,50.8070579784638,50.9260577686914,50.6675746177872,50.8285169570294,47744.1177764756,0.0,1.0
2023-11-24,52.0819,52.09,52.03,52.06,8690,50.8011079889524,50.809008794697,50.7504843076999,50.7797465511985,8909.09133514222,0.0,1.0
2023-11-27,51.9927,52.0959,51.9015,51.96,21543,50.71410158495,50.8147637025851,50.6251443647143,50.6822057395365,22086.1397736443,0.0,1.0
2023-11-28,52.0167,52.2,51.9,51.9,20907,50.7375113797488,50.9163036875252,50.6236812525394,50.6236812525394,21434.1050107961,0.0,1.0
2023-11-29,51.96,52.34,51.92,52.26,16266,50.6822057395365,51.0528608238519,50.6431894148718,50.9748281745223,16676.0966234089,0.0,1.0
2023-11-30,52.23,52.23,51.85,51.9997,112811,50.9455659310237,50.9455659310237,50.5749108467084,50.7209294417663,115655.178666137,0.0,1.0
2023-12-01,52.58,52.62,52.09,52.09,32156,51.2869587718405,51.3259750965052,50.809008794697,50.809008794697,32966.7135757,0.0,1.0
2023-12-04,52.485,52.485,52.24,52.24,34607,51.1942950007616,51.1942950007616,50.9553200121899,50.9553200121899,35479.5079212045,0.0,1.0
2023-12-05,52.37,52.495,52.28,52.42,26015,51.0821230673504,51.2040490819278,50.9943363368547,51.1308934731814,26670.8873514068,0.0,1.0
2023-12-06,52.16,52.555,52.16,52.47,22994,50.8772873628604,51.262573568925,50.8772873628604,51.1796638790124,23573.722227878,0.0,1.0
2023-12-07,52.57,52.59,52.35,52.355,22546,51.2772046906743,51.2967128530067,51.062614905018,51.0674919456011,23114.4273005888,0.0,1.0
2023-12-08,52.7185,52.75,52.4267,52.53,21772,51.4220527959922,51.4527781516657,51.1374287075627,51.2381883660095,22320.9132967453,0.0,1.0
2023-12-11,52.96,52.97,52.61,52.61,17586,51.6576138561558,51.667367937322,51.3162210153391,51.3162210153391,18029.3763198862,0.0,1.0
2023-12-12,53.21,53.24,52.8853,52.95,24961,51.9014658853106,51.9307281288092,51.5847508698443,51.6478597749896,25590.3140180075,0.0,1.0
2023-12-13,54.06,54.06,53.25,53.25,40960,52.730562784437,52.730562784437,51.9404822099754,51.9404822099754,41992.6790664471,0.0,1.0
2023-12-14,54.13,54.37,53.91,54.34,31460,52.7988413526003,53.0329393005889,52.5842515669441,53.0036770570904,32253.1660993756,0.0,1.0
2023-12-15,53.8968,53.9695,53.66,53.93,23721,52.7440234164463,52.8151684659182,52.5122882346727,52.7765133152423,24239.4476186538,0.177,1.0
2023-12-18,54.01,54.13,53.9282,53.94,23005,52.8548022280036,52.9722355971456,52.7747518147051,52.7862994293374,23507.7986791084,0.0,1.0
2023-12-19,54.37,54.37,54.15,54.15,85671,53.2071023354297,53.2071023354297,52.991807825336,52.991807825336,87543.4305863028,0.0,1.0
2023-12-20,53.65,54.53,53.65,54.29,97577,52.5025021205776,53.3636801609524,52.5025021205776,53.1288134226683,99709.6488463969,0.0,1.0
2023-12-21,54.1083,54.11,53.68,53.95,87905,52.9509997295591,52.9526633689553,52.5318604628631,52.7960855434326,89826.2570261694,0.0,1.0
2023-12-22,54.1914,54.35,54.0948,54.14,80769,53.03232233769,53.1875301072393,52.9377884755306,52.9820217112408,82534.292176175,0.0,1.0
2023-12-26,54.37,54.52,54.27,54.27,59109,53.2071023354297,53.3538940468572,53.109241194478,53.109241194478,60400.8898988663,0.0,1.0
2023-12-27,54.42,54.51,54.3101,54.32,64908,53.2560329059055,53.344107932762,53.1484835119996,53.1581717649538,66326.6331955475,0.0,1.0
2023-12-28,54.48,54.56,54.4,54.5,65036,53.3147495904765,53.3930385032379,53.2364606777152,53.3343218186669,66457.4307713321,0.0,1.0
2023-12-29,54.34,54.46,54.0897,54.37,51567,53.1777439931442,53.2951773622862,52.9327975573421,53.2071023354297,52694.0514881801,0.0,1.0
2024-01-02,53.94,54.1,53.71,53.91,66753,52.7862994293374,52.9428772548601,52.5612188051486,52.7569410870519,68211.9576277559,0.0,1.0
2024-01-03,53.5195,53.81,53.49,53.66,90468,52.3747933316356,52.6590799461003,52.3459242950549,52.5122882346727,92445.2741100448,0.0,1.0
2024-01-04,53.28,53.74,53.28,53.44,140433,52.1404158990563,52.5905771474341,52.1404158990563,52.296993724579,143502.312188795,0.0,1.0
2024-01-05,53.38,53.58,53.185,53.29,93224,52.238277040008,52.4339993219114,52.0474478151522,52.1502020131515,95261.5094136581,0.0,1.0
2024-01-08,53.98,53.98,53.34,53.39,94535,52.8254438857181,52.8254438857181,52.1991325836273,52.2480631541032,96601.1627093899,0.0,1.0
2024-01-09,53.8,53.85,53.61,53.65,218633,52.6492938320051,52.6982244024809,52.4633576641969,52.5025021205776,223411.45614473,0.0,1.0
2024-01-10,54.14,54.2,53.85,53.89,74228,52.9820217112408,53.0407383958118,52.6982244024809,52.7373688588616,75850.3316823673,0.0,1.0
2024-01-11,54.13,54.2,53.67,54.12,83878,52.9722355971456,53.0407383958118,52.5220743487679,52.9624494830505,85711.242669257,0.0,1.0
2024-01-12,54.24,54.42,54.07,54.26,94204,53.0798828521925,53.2560329059055,52.9135189125746,53.0994550803828,96262.9283532592,0.0,1.0
2024-01-16,53.9926,54.23,53.89,54.06,120096,52.837774389478,53.0700967380973,52.7373688588616,52.9037327984795,122720.825479948,0.0,1.0
2024-01-17,53.77,53.79,53.54,53.67,101723,52.6199354897196,52.6395077179099,52.3948548655307,52.5220743487679,103946.264074547,0.0,1.0
2024-01-18,54.28,54.29,53.85,53.94,111522,53.1190273085732,53.1288134226683,52.6982244024809,52.7862994293374,113959.431614498,0.0,1.0
2024-01-19,54.86,54.97,54.3599,54.45,97729,53.6866219260929,53.7942691811398,53.1972183601936,53.285391248191,99864.9709676413,0.0,1.0
2024-01-22,55.16,55.255,55.03,55.03,114347,53.980205348948,54.0731734328521,53.8529858657108,53.8529858657108,116846.174986308,0.0,1.0
2024-01-23,55.27,55.28,55.1,55.26,125802,54.0878526039948,54.09763871809,53.921488664377,54.0780664898996,128551.536162973,0.0,1.0
2024-01-24,55.15,55.56,55.15,55.51,86886,53.9704192348528,54.3716499127547,53.9704192348528,54.3227193422789,88784.9857001962,0.0,1.0
2024-01-25,55.32,55.435,55.1,55.3079,81793,54.1367831744707,54.2493234865651,53.921488664377,54.1249419764155,83580.6727824522,0.0,1.0
2024-01-26,55.2132,55.4,55.1196,55.32,120337,54.0322674759343,54.215072087232,53.9406694480035,54.1367831744707,122967.092790605,0.0,1.0
2024-01-29,55.65,55.6696,55.2125,55.28,2264297,54.4597249396112,54.4789057232377,54.0315824479476,54.09763871809,2313785.61294106,0.0,1.0
2024-01-30,55.65,55.73,55.56,55.61,118141,54.4597249396112,54.5380138523726,54.3716499127547,54.4205804832305,120723.09688105,0.0,1.0
2024-01-31,54.74,55.39,54.69,55.39,188798,53.5691885569509,54.2052859731368,53.5202579864751,54.2052859731368,192924.380570237,0.0,1.0
2024-02-01,55.35,55.35,54.71,54.89,96798,54.1661415167562,54.1661415167562,53.5398302146654,53.7159802683784,98913.62297502,0.0,1.0
2024-02-02,55.7,55.84,55.12,55.22,83314,54.5086555100871,54.6456611074194,53.9410608925673,54.038922033519,85134.9158509557,0.0,1.0
2024-02-05,55.34,55.57,55.165,55.57,86636,54.156355402661,54.3814360268499,53.9850984059955,54.3814360268499,88529.5216849918,0.0,1.0
2024-02-06,55.5081,55.625,55.3346,55.53,110052,54.3208599806008,54.4352596543733,54.1510709010496,54.3422915704692,112457.303205096,0.0,1.0
2024-02-07,55.94,56.0939,55.7,55.83,109238,54.7435222483711,54.8941305442957,54.5086555100871,54.6358749933242,111625.512371591,0.0,1.0
2024-02-08,56.05,56.08,55.88,55.93,87129,54.8511695034179,54.8805278457034,54.6848055638001,54.7337361342759,89033.2967229749,0.0,1.0
2024-02-09,56.2949,56.38,56.08,56.13,204402,55.0908314376086,55.1741112685585,54.8805278457034,54.9294584161793,208869.422543235,0.0,1.0
2024-02-12,56.2112,56.48,56.2,56.28,78603,55.008921662632,55.2719724095102,54.9979612148455,55.0762501276068,80320.9519484443,0.0,1.0
2024-02-13,55.49,55.74,55.125,55.52,78496,54.3031471140885,54.5477999664677,53.9459539496149,54.332505456374,80211.6133499367,0.0,1.0
2024-02-14,56.0,56.0,55.51,55.8,110412,54.8022389329421,54.8022389329421,54.3227193422789,54.6065166510387,112825.171386991,0.0,1.0
2024-02-15,56.4,56.45,56.05,56.05,556112,55.1936834967488,55.2426140672247,54.8511695034179,54.8511695034179,568266.417693386,0.0,1.0
2024-02-16,56.18,56.61,56.18,56.41,326957,54.9783889866551,55.3991918927474,54.9783889866551,55.203469610844,334102.992076733,0.0,1.0
2024-02-20,55.79,55.98,55.645,55.9,83612,54.5967305369436,54.7826667047518,54.4548318825636,54.7043777919904,85439.4289570794,0.0,1.0
2024-02-21,55.76,55.78,55.405,55.52,124055,54.5673721946581,54.5869444228484,54.2199651442796,54.332505456374,126766.353624725,0.0,1.0
2024-02-22,56.93,57.13,56.42,56.42,134799,55.7123475437927,55.9080698256961,55.2132557249392,55.2132557249392,137745.175142149,0.0,1.0
2024-02-23,57.07,57.2644,57.0185,57.17,90367,55.8493531411251,56.0395951991352,55.798954653535,55.9472142820768,92342.0666479022,0.0,1.0
2024-02-26,56.97,57.17,56.891,57.14,107956,55.7514920001734,55.9472142820768,55.6741816988216,55.9178559397913,110315.492901623,0.0,1.0
2024-02-27,57.06,57.0872,56.83,56.85,112653,55.8395670270299,55.8661852573688,55.6144864028411,55.6340586310314,115115.150819283,0.0,1.0
2024-02-28,57.04,57.1,56.8706,56.9,108826,55.8199947988396,55.8787114834106,55.6542180260674,55.6829892015072,111204.507674534,0.0,1.0
2024-02-29,57.15,57.26,56.93,57.26,140110,55.9276420538864,56.0352893089333,55.7123475437927,56.0352893089333,143172.252681151,0.0,1.0
2024-03-01,57.6899,57.705,57.22,57.225,100531,56.4559943538846,56.4707713861683,55.9961448525526,56.0010379096002,102728.211650052,0.0,1.0
2024-03-04,57.53,57.81,57.53,57.61,126558,56.2995143895028,56.5735255841675,56.2995143895028,56.3778033022642,129324.059344951,0.0,1.0
2024-03-05,57.13,57.4,56.885,57.4,107337,55.9080698256961,56.1722949062656,55.6683100303645,56.1722949062656,109682.963999977,0.0,1.0
2024-03-06,57.56,57.655,57.28,57.5,125780,56.3288727317883,56.4218408156924,56.0548615371236,56.2701560472173,128529.055329635,0.0,1.0
2024-03-07,57.94,58.03,57.74,57.74,119508,56.7007450674047,56.7888200942612,56.5050227855014,56.5050227855014,122119.974116187,0.0,1.0
2024-03-08,57.49,58.18,57.46,58.12,104697,56.2603699331222,56.9356118056888,56.2310115908367,56.8768951211178,106985.263999418,0.0,1.0
2024-03-11,57.46,57.52,57.175,57.42,182099,56.2310115908367,56.2897282754077,55.9521073391244,56.191867134456,186078.96681882,0.0,1.0
2024-03-12,58.01,58.1,57.48,57.64,111839,56.7692478660709,56.8573228929274,56.250583819027,56.4071616445497,114283.359985777,0.0,1.0
2024-03-13,58.13,58.235,57.9625,58.14,93568,56.8866812352129,56.9894354332122,56.7227638241189,56.8964673493081,95613.0278985793,0.0,1.0
2024-03-14,57.921,58.23,57.71,58.23,130518,56.6821514506239,56.9845423761646,56.4756644432159,56.9845423761646,133370.609345789,0.0,1.0
2024-03-15,57.3454,57.5,57.235,57.41,92823,56.2744619374192,56.4261747481333,56.1661236819028,56.3378555180928,94589.4795070539,0.159,1.0
2024-03-18,57.6224,58.0099,57.62,57.82,101409,56.5462889009885,56.926552252552,56.5439337215207,56.7401986771664,103338.876435052,0.0,1.0
2024-03-19,57.98,58.02,57.5,57.52,176944,56.8972106416829,56.9364636328121,56.4261747481333,56.4458012436979,180311.354533857,0.0,1.0
2024-03-20,58.55,58.55,57.9,58.03,102840,57.4565657652731,57.4565657652731,56.8187046594247,56.9462768805944,104797.109256385,0.0,1.0
2024-03-21,58.8,59.005,58.8,58.87,42626,57.7018969598302,57.9030685393671,57.7018969598302,57.7705896943062,43437.1993306366,0.0,1.0
2024-03-22,58.8,58.9,58.74,58.84,124576,57.7018969598302,57.8000294376531,57.6430174731365,57.7411499509594,126946.758875179,0.0,1.0
2024-03-25,58.63,58.72,58.58,58.67,114332,57.5350717475314,57.623390977572,57.48600550862,57.5743247386605,116507.809174456,0.0,1.0
2024-03-26,58.36,58.71,58.36,58.71,118274,57.2701140574097,57.6135777297897,57.2701140574097,57.6135777297897,120524.827889826,0.0,1.0
2024-03-27,58.81,58.81,58.4346,58.7,89043,57.7117102076125,57.7117102076125,57.3433208858656,57.6037644820074,90737.5437525894,0.0,1.0
2024-03-28,58.9412,58.98,58.8094,58.87,95534,57.8404600185161,57.8785354199113,57.7111214127456,57.7705896943062,97352.0715256659,0.0,1.0
2024-04-01,58.74,58.95,58.615,58.95,138359,57.6430174731365,57.8490956765645,57.520351875858,57.8490956765645,140992.057950255,0.0,1.0
2024-04-02,58.3721,58.3721,58.1591,58.3,44265,57.2819880872263,57.2819880872263,57.0729659094637,57.211234570716,45107.3905215274,0.0,1.0
2024-04-03,58.37,58.57,58.2,58.27,195659,57.279927305192,57.4761922608377,57.1131020928932,57.1817948273692,199382.512640948,0.0,1.0
2024-04-04,57.49,58.74,57.49,58.71,184224,56.416361500351,57.6430174731365,56.416361500351,57.6135777297897,187729.897468381,0.0,1.0
2024-04-05,58.11,58.32,57.64,57.64,186687,57.0247828628526,57.2308610662806,56.5635602170853,56.5635602170853,190239.76989252,0.0,1.0
2024-04-08,58.11,58.25,58.05,58.18,114899,57.0247828628526,57.1621683318046,56.9659033761589,57.0934755973286,117085.599537625,0.0,1.0
2024-04-09,58.2,58.3,57.63,58.3,91675,57.1131020928932,57.211234570716,56.553746969303,57.211234570716,93419.6323519943,0.0,1.0
2024-04-10,57.56,57.76,57.41,57.54,114226,56.485054234827,56.6813191904727,56.3378555180928,56.4654277392624,116399.791928431,0.0,1.0
2024-04-11,58.08,58.18,57.4084,57.75,96483,56.9953431195058,57.0934755973286,56.3362853984476,56.6715059426904,98319.1315867736,0.0,1.0
2024-04-12,57.31,57.62,57.11,57.62,127697,56.2397230402699,56.5439337215207,56.0434580846242,56.5439337215207,130127.15344917,0.0,1.0
2024-04-15,56.61,57.74,56.48,57.74,138361,55.55279569551,56.6616926949081,55.4252234743403,56.6616926949081,140994.0960115,0.0,1.0
2024-04-16,56.44,56.775,56.36,56.56,153410,55.3859704832112,55.7147142839177,55.3074645009529,55.5037294565986,156329.487855134,0.0,1.0
2024-04-17,56.15,56.73,56.03,56.73,110627,55.101386297525,55.6705546688974,54.9836273241376,55.6705546688974,112732.300716706,0.0,1.0
2024-04-18,56.1,56.59,56.0,56.35,144535,55.0523200586135,55.5331691999455,54.9541875807907,55.2976512531706,147285.591077126,0.0,1.0
2024-04-19,55.59,56.09,55.46,56.06,118416,54.5518444217171,55.0425068108313,54.4242722005474,55.0130670674844,120669.530238274,0.0,1.0
2024-04-22,56.0126,56.39,55.67,55.9,327293,54.9665522729964,55.3369042442998,54.6303504039753,54.8560551029679,333521.589652373,0.0,1.0
2024-04-23,56.71,56.82,56.3,56.3,138413,55.6509281733329,55.758873898938,55.2485850142592,55.2485850142592,141047.08560389,0.0,1.0
2024-04-24,56.72,56.9,56.49,56.86,92796,55.6607414211152,55.8373798811963,55.4350367221226,55.7981268900671,94561.9656802362,0.0,1.0
2024-04-25,56.41,56.57,55.85,55.98,102111,55.3565307398643,55.5135427043809,54.8069888640564,54.9345610852261,104054.23593231,0.0,1.0
2024-04-26,56.8363,57.01,56.72,56.72,142646,55.7748694928231,55.9453256068014,55.6607414211152,55.6607414211152,145360.642230516,0.0,1.0
2024-04-29,56.93,57.0497,56.705,56.94,140760,55.8668196245431,55.9842842004971,55.6460215494417,55.8766328723254,143438.750475776,0.0,1.0
2024-04-30,56.2,56.96,56.19,56.85,120596,55.1504525364364,55.89625936789,55.1406392886541,55.7883136422848,122891.01699614,0.0,1.0
2024-05-01,55.94,56.765,55.9395,56.03,197856,54.895308094097,55.7049010361354,54.8948174317079,54.9836273241376,201621.322919402,0.0,1.0
2024-05-02,56.3287,56.495,55.92,56.33,131802,55.2767490353944,55.4399433460138,54.8756815985324,55.2780247576061,134310.274156068,0.0,1.0
2024-05-03,57.22,57.24,56.9077,57.1399,114947,56.1514038102294,56.1710303057939,55.8449360819886,56.0727996954933,117134.513007523,0.0,1.0
2024-05-06,57.79,57.79,57.37,57.37,95068,56.7107589338195,56.7107589338195,56.2986025269636,56.2986025269636,96877.2032554067,0.0,1.0
2024-05-07,57.79,58.035,57.79,57.89,109977,56.7107589338195,56.9511835044855,56.7107589338195,56.8088914116424,112069.930811838,0.0,1.0
2024-05-08,57.8,57.84,57.65,57.6853,126725,56.7205721816018,56.759825172731,56.5733734648676,56.608014229539,129136.655683736,0.0,1.0
2024-05-09,58.13,58.14,57.805,57.805,100863,57.0444093584172,57.0542226061995,56.725478805493,56.725478805493,102782.485714963,0.0,1.0
2024-05-10,58.38,58.46,58.265,58.31,114836,57.2897405529743,57.3682465352326,57.176888203478,57.2210478184983,117021.400608384,0.0,1.0
2024-05-13,58.35,58.54,58.25,58.54,141850,57.2603008096275,57.4467525174909,57.1621683318046,57.4467525174909,144549.493854708,0.0,1.0
2024-05-14,58.61,58.62,58.26,58.35,92605,57.5154452519668,57.5252584997491,57.1719815795869,57.2603008096275,94367.3308312674,0.0,1.0
2024-05-15,59.32,59.415,58.88,58.9,282380,58.212185844509,58.3054116984407,57.7804029420885,57.8000294376531,287753.867287223,0.0,1.0
2024-05-16,59.28,59.52,59.24,59.37,103628,58.1729328533799,58.4084508001547,58.1336798622507,58.2612520834204,105600.10538721,0.0,1.0
2024-05-17,59.19,59.2772,59.0,59.26,111743,58.0846136233393,58.1701851440008,57.8981619154759,58.1533063578153,113869.538891834,0.0,1.0
2024-05-20,59.43,59.5064,59.23,59.23,83174,58.3201315701141,58.3951047831708,58.1238666144684,58.1238666144684,84756.8530269406,0.0,1.0
2024-05-21,59.425,59.43,59.29,59.29,110635,58.315224946223,58.3201315701141,58.1827461011622,58.1827461011622,112740.45296169,0.0,1.0
2024-05-22,59.25,59.485,59.03,59.42,98668,58.143493110033,58.3741044329167,57.9276016588228,58.3103183223319,100545.713497754,0.0,1.0
2024-05-23,59.01,59.65,58.82,59.65,90921,57.9079751632582,58.5360230213244,57.7215234553948,58.5360230213244,92651.2832623472,0.0,1.0
2024-05-24,59.33,59.38,59.0417,59.14,154511,58.2219990922913,58.2710653312027,57.939083158728,58.0355473844279,157451.440570919,0.0,1.0
2024-05-28,59.34,59.4932,59.08,59.49,83491,58.2318123400736,58.3821512960982,57.9766678977342,58.3790110568078,85079.8857343917,0.0,1.0
2024-05-29,58.89,59.0341,58.85,58.85,108166,57.7902161898708,57.9316250904135,57.7509631987417,57.7509631987417,110224.466353813,0.0,1.0
2024-05-30,58.64,58.92,58.546,58.79,108018,57.5448849953137,57.8196559332176,57.4526404661602,57.692083712048,110073.649821628,0.0,1.0
2024-05-31,59.09,59.11,58.21,58.82,78951,57.9864811455165,58.006107641081,57.1229153406755,57.7215234553948,80453.4867065427,0.0,1.0
2024-06-03,59.19,59.34,58.69,59.3,94998,58.0846136233393,58.2318123400736,57.5939512342251,58.1925593489444,96805.8711118054,0.0,1.0
2024-06-04,59.32,59.41,58.96,59.24,87227,58.212185844509,58.3005050745496,57.8589089243468,58.1336798622507,88886.9841414498,0.0,1.0
2024-06-05,60.09,60.11,59.55,59.55,92078,58.9678059237449,58.9874324193094,58.4378905435015,58.4378905435015,93830.3016930126,0.0,1.0
2024-06-06,60.03,60.185,59.85,60.14,64156,58.9089264370512,59.0610317776766,58.7322879769701,59.0168721626563,65376.9286411186,0.0,1.0
2024-06-07,59.82,60.22,59.82,59.87,70720,58.7028482336232,59.0953781449146,58.7028482336232,58.7519144725346,72065.845649665,0.0,1.0
2024-06-10,60.11,60.18,59.805,59.86,57227,58.9874324193094,59.0561251537854,58.6881283619498,58.7421012247523,58316.0654552232,0.0,1.0
2024-06-11,60.46,60.46,59.92,60.04,101044,59.3308960916894,59.3308960916894,58.8009807114461,58.9187396848335,102966.930257703,0.0,1.0
2024-06-12,60.92,61.25,60.91,60.95,65018,59.7823054896745,60.1061426664898,59.7724922418922,59.8117452330213,66255.3330380361,0.0,1.0
2024-06-13,61.26,61.3,60.9,61.27,23075,60.1159559142721,60.1552089054012,59.7626789941099,60.1257691620544,23514.1316228227,0.0,1.0
2024-06-14,61.1967,61.1967,60.98,61.04,12962,60.0538380558103,60.0538380558103,59.8411849763682,59.9000644630619,13208.6749336957,0.0,1.0
2024-06-17,61.73,61.93,61.2,61.2,11765,60.5771785600395,60.7734435156851,60.0570764275784,60.0570764275784,11988.8952781152,0.0,1.0
2024-06-18,62.08,62.08,61.77,61.77,21242,60.9206422324194,60.9206422324194,60.6164315511686,60.6164315511686,21646.2484910942,0.0,1.0
2024-06-20,61.82,62.21,61.71,62.21,27084,60.66549779008,61.0482144535891,60.5575520644749,61.0482144535891,27599.4253899254,0.0,1.0
2024-06-21,61.49,61.8,61.34,61.8,16629,60.5182990733458,60.8234002721218,60.3706694610348,60.8234002721218,16896.0004768268,0.18,1.0
2024-06-24,61.33,61.6449,61.33,61.4,29498,60.3608274868807,60.6707512529922,60.3608274868807,60.4297213059592,29971.6292059317,0.0,1.0
2024-06-25,61.5247,61.534,61.31,61.47,18749,60.5524507236604,60.5616037596236,60.3411435385726,60.4986151250376,19050.0398664999,0.0,1.0
2024-06-26,61.5,61.54,61.26,61.37,19519,60.5281410474998,60.5675089441161,60.2919336678023,60.400195383497,19832.4032297302,0.0,1.0
2024-06-27,61.48,61.67,61.3811,61.53,13520,60.5084570991917,60.6954546081189,60.411119974808,60.557666969962,13737.081390745,0.0,1.0
2024-06-28,61.32,61.99,61.3,61.65,16823,60.3509855127267,61.010397781049,60.3313015644185,60.6757706598108,17093.1154021082,0.0,1.0
2024-07-01,61.33,61.54,61.12,61.54,59930,60.3608274868807,60.5675089441161,60.1541460296454,60.5675089441161,60892.2550108986,0.0,1.0
2024-07-02,61.59,61.63,61.13,61.13,19597,60.6167188148864,60.6560867115027,60.1639880037994,60.1639880037994,19911.6556223691,0.0,1.0
2024-07-03,61.92,61.92,61.6,61.62,16979,60.9415039619706,60.9415039619706,60.6265607890405,60.6462447373486,17251.6201873861,0.0,1.0
2024-07-05,62.15,62.215,61.85,61.92,20272,61.1678693675141,61.2318421995155,60.8726101428921,60.9415039619706,20597.4936355905,0.0,1.0
2024-07-08,62.21,62.3727,62.16,62.28,13529,61.2269212124384,61.3870501319251,61.1777113416681,61.2958150315169,13746.225897588,0.0,1.0
2024-07-09,62.26,62.43,62.23,62.43,16173,61.2761310832088,61.4434446438279,61.2466051607466,61.4434446438279,16432.678796784,0.0,1.0
2024-07-10,62.88,62.88,62.43,62.431,14404,61.8863334807608,61.8863334807608,61.4434446438279,61.4444288412433,14635.275173986,0.0,1.0
2024-07-11,62.42,62.98,62.42,62.96,27021,61.4336026696738,61.9847532223014,61.4336026696738,61.9650692739933,27454.8577114883,0.0,1.0
2024-07-12,62.91,63.325,62.7346,62.7346,24820,61.915859403223,62.3243013306167,61.7432311765607,61.7432311765607,25218.5177602287,0.0,1.0
2024-07-15,63.07,63.455,63.0,63.12,21329,62.073330989688,62.4522469946195,62.0044371706096,62.1225408604584,21671.4651614793,0.0,1.0
2024-07-16,63.46,63.5,63.23,63.27,20551,62.4571679816966,62.4965358783128,62.2308025761531,62.2701704727693,20880.973347722,0.0,1.0
2024-07-17,62.51,62.915,62.51,62.79,896213,61.5221804370604,61.9207803903,61.5221804370604,61.7977557133742,910602.879026906,0.0,1.0
2024-07-18,62.06,62.73,61.855,62.59,20340,61.0792916001275,61.7387038684498,60.8775311299691,61.6009162302929,20666.5854650705,0.0,1.0
2024-07-19,61.67,62.12,61.61,62.06,21355,60.6954546081189,61.1383434450519,60.6364027631945,61.0792916001275,21697.8826256923,0.0,1.0
2024-07-22,62.47,62.47,61.945,62.2001,15250,61.4828125404441,61.4828125404441,60.9661088973557,61.2171776580259,15494.8588172235,0.0,1.0
2024-07-23,62.14,62.4,62.036,62.24,20893,61.15802739336,61.4139187213657,61.0556708621577,61.2564471349006,21228.4646077541,0.0,1.0
2024-07-24,60.88,61.57,60.82,61.57,21861,59.9179386499478,60.5970348665783,59.8588868050234,60.5970348665783,22212.0071215294,0.0,1.0
2024-07-25,60.69,61.56,60.6315,60.79,23015,59.7309411410206,60.5871928924242,59.6733655922193,59.8293608825612,23384.5361100589,0.0,1.0
2024-07-26,61.52,61.7281,61.12,61.12,25194,60.547824995808,60.752636477954,60.1541460296454,60.1541460296454,25598.5228223691,0.0,1.0
2024-07-29,61.49,61.69,61.365,61.58,24517,60.5182990733458,60.7151385564271,60.3952743964199,60.6068768407323,24910.6526965159,0.0,1.0
2024-07-30,61.3116,61.63,61.01,61.59,21072,60.3427182544372,60.6560867115027,60.0458843139506,60.6167188148864,21410.3386882973,0.0,1.0
2024-07-31,62.14,62.44,61.88,62.03,20717,61.15802739336,61.4532866179819,60.9021360653543,61.0497656776653,21049.6386961586,0.0,1.0
2024-08-01,61.31,62.59,60.995,62.31,29555,60.3411435385726,61.6009162302929,60.0311213527195,61.3253409539791,30029.5444159371,0.0,1.0
2024-08-02,60.61,60.9,59.97,60.58,42405,59.652205347788,59.9376225982559,59.0223190019279,59.6226794253258,43085.8680750402,0.0,1.0
2024-08-05,58.92,59.5428,58.03,58.17,102779,57.9889117157511,58.6018698660662,57.1129760160393,57.2507636541962,104429.252090191,0.0,1.0
2024-08-06,59.37,60.2669,59.03,59.12,165429,58.431800552684,59.3145272145621,58.0971734314458,58.1857511988323,168085.180280293,0.0,1.0
2024-08-07,58.92,60.26,58.87,60.03,30660,57.9889117157511,59.3077362523958,57.9397018449807,59.0813708468523,31152.2866449883,0.0,1.0
2024-08-08,60.29,60.34,59.43,59.58,30598,59.337262174858,59.3864720456283,58.4908523976084,58.6384820099193,31089.2911534036,0.0,1.0
2024-08-09,60.6062,60.68,60.2,60.22,17833,59.6484653976095,59.7210991668665,59.2486844074714,59.2683683557795,18119.3322811506,0.0,1.0
2024-08-12,60.53,60.8115,60.41,60.73,20220,59.5734695545555,59.8505211269924,59.4553658647067,59.7703090376368,20544.6587071645,0.0,1.0
2024-08-13,61.67,61.67,60.99,60.99,17895,60.6954546081189,60.6954546081189,60.0262003656425,60.0262003656425,18182.3277727354,0.0,1.0
2024-08-14,61.87,61.9998,61.5,61.76,23081,60.8922940912002,61.02004291572,60.5281410474998,60.7840323755055,23451.5958269073,0.0,1.0
2024-08-15,62.67,62.75,62.35,62.41,17789,61.6796520235254,61.758387816758,61.3647088505953,61.4237606955197,18074.6258032517,0.0,1.0
2024-08-16,62.77,62.875,62.525,62.525,26320,61.7780717650661,61.8814124936838,61.5369433982915,61.5369433982915,26742.6022340539,0.0,1.0
2024-08-19,63.33,63.33,62.79,62.79,56178,62.3292223176937,62.3292223176937,61.7977557133742,61.7977557133742,57080.0117137037,0.0,1.0
2024-08-20,63.243,63.53,63.135,63.28,54598,62.2435971425534,62.526061800775,62.1373038216894,62.2800124469234,55474.6427346077,0.0,1.0
2024-08-21,63.5,63.53,63.25,63.33,11814,62.4965358783128,62.526061800775,62.2504865244612,62.3292223176937,12003.6893158478,0.0,1.0
2024-08-22,62.92,63.7414,62.87,63.72,26824,61.9257013773771,62.734121134392,61.8764915066067,62.7130593097023,27254.6946172592,0.0,1.0
2024-08-23,63.67,63.73,63.25,63.36,19752,62.6638494389319,62.7229012838563,62.2504865244612,62.3587482401559,20069.1443513311,0.0,1.0
2024-08-26,63.47,63.845,63.37,63.8,20158,62.4670099558506,62.8360839866281,62.36859021431,62.7917951029348,20481.6632155798,0.0,1.0
2024-08-27,63.65,63.7152,63.31,63.31,17867,62.6441654906238,62.7083351621083,62.3095383693856,62.3095383693856,18153.8781958906,0.0,1.0
2024-08-28,63.38,63.74,63.07,63.69,23981,62.378432188464,62.7327432580104,62.073330989688,62.6835333872401,24366.0465112024,0.0,1.0
2024-08-29,63.34,63.96,63.34,63.7293,25569,62.3390642918478,62.9492666893998,62.3390642918478,62.7222123456655,25979.5439408254,0.0,1.0
2024-08-30,63.87,63.88,63.3399,63.63,24339,62.8606889220132,62.8705308961673,62.3389658721062,62.6244815423157,24729.7946722887,0.0,1.0
2024-09-03,62.4441,63.47,62.34,63.47,73128,61.4573218273851,62.4670099558506,61.3548668764413,62.4670099558506,74302.1662679292,0.0,1.0
2024-09-04,62.46,62.6531,62.3,62.415,23590,61.4729705662901,61.6630190872051,61.315498979825,61.4286816825968,23968.7684916919,0.0,1.0
2024-09-05,62.11,62.55,61.89,62.4,22772,61.1285014708978,61.5615483336766,60.9119780395084,61.4139187213657,23137.6344252992,0.0,1.0
2024-09-06,61.27,62.17,61.18,62.1,36020,60.3017756419563,61.1875533158222,60.2131978745697,61.1186594967437,36598.348498124,0.0,1.0
2024-09-09,61.94,62.02,61.58,61.5938,19842,60.9611879102787,61.0399237035112,60.6068768407323,60.620458765065,20160.5894197606,0.0,1.0
2024-09-10,62.18,62.23,61.84,62.07,15645,61.1973952899762,61.2466051607466,60.862768168738,61.0891335742815,15896.2010619975,0.0,1.0
2024-09-11,62.8,62.83,61.235,62.27,17427,61.8075976875283,61.8371236099905,60.2673287324171,61.2859730573628,17706.8134169019,0.0,1.0
2024-09-12,63.25,63.3097,62.68,62.76,14616,62.2504865244612,62.309243110161,61.6894939976795,61.768229790912,14850.6791129534,0.0,1.0
2024-09-13,63.7,63.7389,63.42,63.42,23451,62.6933753613941,62.7316606408534,62.4178000850803,62.4178000850803,23827.5366637842,0.0,1.0
2024-09-16,63.74,63.79,63.44,63.6,14320,62.7327432580104,62.7819531287807,62.4374840333884,62.5949556198535,14549.9264434518,0.0,1.0
2024-09-17,63.73,64.06,63.56,64.05,47235,62.7229012838563,63.0476864309405,62.5555877232372,63.0378444567864,47993.4200807575,0.0,1.0
2024-09-18,63.49,64.1625,63.49,63.88,18411,62.4866939041588,63.1485666660196,62.4866939041588,62.8705308961673,18706.6128317313,0.0,1.0
2024-09-19,64.5,64.705,64.36,64.65,28135,63.4807332937193,63.6824937638777,63.3429456555624,63.6283629060303,28586.7444473825,0.0,1.0
2024-09-20,64.2,64.345,64.0055,64.21,22199,63.3842819470095,63.5274395931515,63.1922532423569,63.3941548881227,22484.6879419014,0.202,1.0
2024-09-23,64.3918,64.4236,64.24,64.41,44731,63.5736449575615,63.6050409103016,63.4237737114625,63.5916137103876,45306.6613959723,0.0,1.0
2024-09-24,64.62,64.62,64.26,64.52,101930,63.7989454737656,63.7989454737656,63.4435195936889,63.7002160626332,103241.77854489,0.0,1.0
2024-09-25,64.43,64.68,64.3499,64.62,28189,63.6113595926141,63.8581831204451,63.532277334297,63.7989454737656,28551.7756833306,0.0,1.0
2024-09-26,64.77,64.91,64.515,64.91,15386,63.9470395904642,64.0852607660496,63.6952795920766,64.0852607660496,15584.0086794042,0.0,1.0
2024-09-27,64.61,64.9781,64.5861,64.86,17397,63.7890725326524,64.1524954950308,63.7654762033917,64.0358960604834,17620.8890546988,0.0,1.0
2024-09-30,64.9,65.0,64.3512,64.57,85768,64.0753878249364,64.1741172360688,63.5335608166417,63.7495807681994,86871.7832064956,0.0,1.0
2024-10-01,64.52,64.91,64.14,64.91,28099,63.7002160626332,64.0852607660496,63.32504430033,64.0852607660496,28460.6174367983,0.0,1.0
2024-10-02,64.64,64.68,64.19,64.41,25714,63.8186913559921,63.8581831204451,63.3744090058962,63.5916137103876,26044.9239036917,0.0,1.0
2024-10-03,64.59,64.77,64.4178,64.47,33256,63.7693266504259,63.9470395904642,63.5993146044559,63.650851357067,33683.9849631007,0.0,1.0
2024-10-04,65.04,65.04,64.56,65.01,13400,64.2136090005218,64.2136090005218,63.7397078270862,64.183990177182,13572.4500392575,0.0,1.0
2024-10-07,64.43,64.89,64.31,64.87,16924,63.6113595926141,64.0655148838231,63.4928842992552,64.0457690015967,17141.8018257011,0.0,1.0
2024-10-08,65.04,65.12,64.65,64.66,18333,64.2136090005218,64.2925925294277,63.8285642971054,63.8384372382186,18568.934818635,0.0,1.0
2024-10-09,65.49,65.525,65.13,65.13,11118,64.6578913506176,64.692446644514,64.3024654705409,64.3024654705409,11261.0820549601,0.0,1.0
2024-10-10,65.39,65.43,65.2324,65.2324,17477,64.5591619394852,64.5986537039382,64.4035643875405,64.4035643875405,17701.9186071719,0.0,1.0
2024-10-11,65.78,65.81,65.44,65.44,14871,64.9442066429016,64.9738254662414,64.6085266450514,64.6085266450514,15062.3809353581,0.0,1.0
2024-10-14,66.36,66.51,66.0,66.0,309531,65.5168372274696,65.6649313441683,65.1614113473929,65.1614113473929,313514.480082196,0.0,1.0
2024-10-15,65.85,66.5,65.8113,66.49,32989,65.0133172306943,65.655058403055,64.9751089485861,65.6451854619418,33413.5488317214,0.0,1.0
2024-10-16,66.09,66.175,65.9147,65.94,18610,65.2502678174121,65.3341878168747,65.077195159697,65.1021737007135,18849.4996440733,0.0,1.0
2024-10-17,66.0915,66.58,66.0915,66.58,18567,65.2517487585791,65.7340419319609,65.2517487585791,65.7340419319609,18805.946259619,0.0,1.0
2024-10-18,66.29,66.41,66.1841,66.35,12373,65.4477266396769,65.5662019330358,65.3431721932877,65.5069642863564,12532.2331593831,0.0,1.0
2024-10-21,66.2,66.3697,65.93,66.24,13159,65.3588701696578,65.5264139803495,65.0923007596002,65.3983619341107,13328.3485124321,0.0,1.0
2024-10-22,66.1,66.2499,65.884,65.884,10844,65.2601407585253,65.4081361458128,65.0468852304793,65.0468852304793,10983.5558377395,0.0,1.0
2024-10-23,65.49,65.95,65.22,65.87,19246,64.6578913506176,65.1120466418267,64.3913219405601,65.0330631129208,19493.6845862351,0.0,1.0
2024-10-24,65.38,65.59,65.2,65.59,12286,64.549288998372,64.75662076175,64.3715760583336,64.75662076175,12444.1135210685,0.0,1.0
2024-10-25,65.35,65.843504,65.31,65.7066,10865,64.5196701750322,65.0069037681472,64.4801784105793,64.8717392551304,11004.8260952637,0.0,1.0
2024-10-28,65.54,65.68,65.51,65.68,14650,64.7072560561838,64.8454772317692,64.6776372328441,64.8454772317692,14838.536796651,0.0,1.0
2024-10-29,65.6687,65.7999,65.4167,65.48,13263,64.8343208083112,64.963853795717,64.5855226922576,64.6480184095044,13433.6869306472,0.0,1.0
2024-10-30,65.5559,65.9324,65.45,65.465,13732,64.7229540325539,65.0946702654674,64.6183995861647,64.6332089978345,13908.7226820212,0.0,1.0
2024-10-31,64.64,65.31,64.59,65.31,16470,63.8186913559921,64.4801784105793,63.7693266504259,64.4801784105793,16681.9591154158,0.0,1.0
2024-11-01,64.5912,65.0417,64.5912,64.71,17504,63.7705114033595,64.215287400511,63.7705114033595,63.8878019437848,17729.2660811316,0.0,1.0
2024-11-04,64.61,64.8471,64.49,64.59,17871,63.7890725326524,64.0231599664473,63.6705972392935,63.7693266504259,18100.9891531023,0.0,1.0
2024-11-05,65.33,65.34,64.7,64.7,13958,64.4999242928058,64.509797233919,63.8779290026716,63.8779290026716,14137.631167758,0.0,1.0
2024-11-06,66.85,66.85,66.15,66.53,28883,66.0006113420184,66.0006113420184,65.3095054640916,65.6846772263947,29254.7070510355,0.0,1.0
2024-11-07,67.29,67.46,67.05,67.05,19431,66.4350207510011,66.6028607499262,66.1980701642833,66.1980701642833,19681.0654263293,0.0,1.0
2024-11-08,67.55,67.8099,67.36,67.36,34387,66.6917172199453,66.9483149594785,66.5041313387938,66.5041313387938,34829.5402611903,0.0,1.0
2024-11-11,67.5,67.75,67.465,67.75,28902,66.6423525143791,66.8891760422102,66.6077972204828,66.8891760422102,29273.9515697479,0.0,1.0
2024-11-12,67.33,67.6,67.21,67.59,24887,66.474512515454,66.7410819255116,66.3560372220951,66.7312089843983,25207.2809050002,0.0,1.0
2024-11-13,67.2,67.5676,67.2,67.39,39725,66.3461642809819,66.7090935963047,66.3461642809819,66.5337501621335,40236.2371499631,0.0,1.0
2024-11-14,66.83,67.32,66.83,67.32,23132,65.980865459792,66.4646395743408,65.980865459792,66.4646395743408,23429.6950976198,0.0,1.0
2024-11-15,65.72,66.51,65.6301,66.51,18079,64.8849689962222,65.6649313441683,64.7962112556141,65.6649313441683,18311.6659895326,0.0,1.0
2024-11-18,65.99,66.18,65.66,65.76,23624,65.1515384062797,65.3391242874313,64.8257313495427,64.9244607606751,23928.0268453299,0.0,1.0
2024-11-19,66.2229,66.3283,65.66,65.72,15573,65.3814792048071,65.4855400041406,64.8257313495427,64.8849689962222,15773.4152583103,0.0,1.0
2024-11-20,66.4165,66.4165,65.8801,66.4,30157,65.5726193447594,65.5726193447594,65.0430347834452,65.5563289919226,30545.1026741709,0.0,1.0
2024-11-21,66.98,67.059,66.1601,66.73,20533,66.1289595764906,66.2069558112852,65.3194771346159,65.8821360486596,20797.2475116474,0.0,1.0
2024-11-22,67.19,67.22,66.93,66.93,19528,66.3362913398687,66.3659101632084,66.0795948709244,66.0795948709244,19779.3137587031,0.0,1.0
2024-11-25,67.4624,67.6809,67.2212,67.6,16686,66.6052302557934,66.8209540191177,66.367094916142,66.7410819255116,16900.7389070934,0.0,1.0
2024-11-26,67.83,67.9,67.51,67.55,21053,66.9681595711161,67.0372701589088,66.6522254554924,66.6917172199453,21323.9396027231,0.0,1.0
2024-11-27,67.59,67.88,67.51,67.83,289494,66.7312089843983,67.0175242766823,66.6522254554924,66.9681595711161,293219.615795882,0.0,1.0
2024-11-29,67.93,68.13,67.8,67.82,13467,67.0668889822485,67.2643478045133,66.9385407477764,66.9582866300029,13640.3122894538,0.0,1.0
2024-12-02,68.08,68.18,67.96,68.03,43035,67.2149830989471,67.3137125100796,67.0965078055882,67.1656183933809,43588.8348835409,0.0,1.0
2024-12-03,68.22,68.2799,67.98,68.08,18757,67.3532042745325,67.4123431918008,67.1162536878147,67.2149830989471,18998.3914467428,0.0,1.0
2024-12-04,68.43,68.4743,68.222,68.33,14039,67.5605360379106,67.6042731670422,67.3551788627552,67.4618066267782,14219.6735896371,0.0,1.0
2024-12-05,68.3058,68.4846,68.26,68.48,18111,67.4379141092841,67.6144422963889,67.3926960389855,67.6099007434768,18344.0778105219,0.0,1.0
2024-12-06,68.4739,68.605,68.3848,68.4811,48777,67.6038782493977,67.7333125073923,67.5159103440787,67.6109867669992,49404.7310123034,0.0,1.0
2024-12-09,68.11,68.38,68.0,68.38,21249,67.2446019222869,67.5111713323444,67.1359995700412,67.5111713323444,21522.4620062823,0.0,1.0
2024-12-10,67.71,68.17,67.6879,68.17,21859,66.8496842777572,67.3038395689663,66.8278650778969,67.3038395689663,22140.3123438903,0.0,1.0
2024-12-11,68.28,68.45,68.12,68.12,24210,67.412441921212,67.5802819201371,67.2544748634001,67.2544748634001,24521.5683171959,0.0,1.0
2024-12-12,67.86,68.0833,67.78,68.08,14932,66.9977783944558,67.2182411695145,66.9187948655499,67.2149830989471,15124.1659691189,0.0,1.0
2024-12-13,67.8412,68.1972,67.6401,68.14,13228,66.9792172651629,67.3306939687943,66.7806724193756,67.2742207456266,13398.2365014402,0.0,1.0
2024-12-16,67.9337,68.13,67.9337,67.98,14101,67.0705419704604,67.2643478045133,67.0705419704604,67.1162536878147,14282.4714928038,0.0,1.0
2024-12-17,67.6038,67.7844,67.44,67.65,26718,66.7448336431346,66.9231389596397,66.5831148676997,66.7904466310778,27061.8447872301,0.0,1.0
2024-12-18,65.69,67.8246,65.62,67.67,19567,64.8553501728825,66.962828182915,64.7862395850898,66.8101925133042,19818.8156655337,0.0,1.0
2024-12-19,65.31,66.1941,65.31,66.08,16351,64.4801784105793,65.353045134401,64.4801784105793,65.2403948762989,16561.4276561119,0.0,1.0
2024-12-20,65.84,66.361,64.96,64.96,15940,65.2423694645215,65.758640340752,64.3703572359556,64.3703572359556,16086.0129485442,0.242,1.0
2024-12-23,66.45,66.45,65.66,65.93,24779,65.8468324865956,65.8468324865956,65.0640033268603,65.3315525333521,25005.9796017552,0.0,1.0
2024-12-24,66.8458,66.8723,66.465,66.55,18339,66.2390398048529,66.2652992640085,65.8616963314007,65.9459247852963,18506.9881721049,0.0,1.0
2024-12-26,66.93,67.0574,66.69,66.75,12539,66.3224755203588,66.4487191089035,66.0846540034772,66.1441093826976,12653.8592447802,0.0,1.0
2024-12-27,66.34,66.69,65.9442,66.61,15307,65.7378309580249,66.0846540034772,65.3456236397676,66.0053801645167,15447.2145673379,0.0,1.0
2024-12-30,65.6,65.95,65.3074,65.71,25353,65.0045479476399,65.3513709930923,64.7146038816418,65.1135494762106,25585.2375335284,0.0,1.0
2024-12-31,65.43,65.7827,65.335,65.77,30378,64.8360910398488,65.185589577366,64.7419533560831,65.173004855431,30656.2673369433,0.0,1.0
2025-01-02,65.4,65.94,65.1,65.82,73695,64.8063633502386,65.3414617632222,64.5090864541366,65.2225510047814,74370.0579826202,0.0,1.0
2025-01-03,66.15,66.21,65.7437,65.76,19740,65.5495555904936,65.609010969714,65.1469435808728,65.163095625561,19920.8215561018,0.0,1.0
2025-01-06,66.42,66.9033,66.365,66.53,16402,65.8171047969854,66.2960178766057,65.7626040327,65.9261063255561,16552.2449424104,0.0,1.0
2025-01-07,65.79,66.6059,65.63,66.57,18781,65.1928233151712,66.00131738027,65.0342756372501,65.9657432450364,18953.0369627735,0.0,1.0
2025-01-08,65.82,65.9031,65.5,65.72,15909,65.2225510047814,65.3048967050016,64.9054556489392,65.1234587060807,16054.7289835878,0.0,1.0
2025-01-10,64.94,65.45,64.725,65.45,20771,64.3505387762155,64.8559094995889,64.137490334009,64.8559094995889,20961.2656809418,0.0,1.0
2025-01-13,65.02,65.02,64.34,64.34,68016,64.429812615176,64.429812615176,63.7559849840115,63.7559849840115,68639.0374346415,0.0,1.0
2025-01-14,65.03,65.22,64.63,65.2,28410,64.4397218450461,64.6279972125774,64.0433526502434,64.6081787528372,28670.2401422924,0.0,1.0
2025-01-15,66.2,66.3161,65.9204,66.0,16095,65.5991017398439,65.7141478986354,65.3220396726769,65.4009171424426,16242.4327733262,0.0,1.0
2025-01-16,66.34,66.56,66.2,66.37,26219,65.7378309580249,65.9558340151663,65.5991017398439,65.7675586476351,26459.1702319875,0.0,1.0
2025-01-17,66.78,67.0,66.745,66.94,17290,66.1738370723078,66.3918401294493,66.1391547677626,66.3323847502289,17448.3791643871,0.0,1.0
2025-01-21,67.34,67.34,67.03,67.03,23593,66.7287539450316,66.7287539450316,66.4215678190595,66.4215678190595,23809.1156521332,0.0,1.0
2025-01-22,67.6,67.84,67.57,67.63,32449,66.9863939216533,67.2242154385349,66.9566662320431,67.0161216112635,32746.2380280622,0.0,1.0
2025-01-23,67.94,67.95,67.47,67.47,24843,67.3233077372356,67.3332169671057,66.8575739333425,66.8575739333425,25070.5658519877,0.0,1.0
2025-01-24,67.87,68.1498,67.69,68.05,24576,67.2539431281451,67.5312033799096,67.0755769904839,67.4323092658063,24801.1200892988,0.0,1.0
2025-01-27,66.87,66.9889,66.32,66.32,15131,66.2630201411384,66.3808408842935,65.7180124982847,65.7180124982847,15269.6023791984,0.0,1.0
2025-01-28,67.38,67.5927,66.84,66.99,36143,66.7683908645118,66.9791601838482,66.2332924515282,66.3819308995792,36474.0756586722,0.0,1.0
2025-01-29,67.28,67.4995,66.95,67.39,18610,66.6692985658112,66.8868061614591,66.342293980099,66.7783000943819,18780.4705754334,0.0,1.0
2025-01-30,67.68,67.78,67.3019,67.49,12171,67.0656677606139,67.1647600593145,66.6909997792266,66.8773923930826,12282.488305943,0.0,1.0
2025-01-31,67.29,68.19,67.2,67.98,13571,66.6792077956813,67.5710384839873,66.5900247268506,67.3629446567159,13695.31252978,0.0,1.0
2025-02-03,67.04,67.2408,66.2062,66.29,107417,66.4314770489296,66.6304543847205,65.6052454623634,65.6882848086745,108400.956894214,0.0,1.0
2025-02-04,67.4,67.4383,66.83,66.83,23363,66.788209324252,66.8261616746543,66.2233832216582,66.2233832216582,23577.00881536,0.0,1.0
2025-02-05,67.89,67.89,67.2699,67.37,18232,67.2737615878853,67.2737615878853,66.6592902436424,66.7584816346418,18399.0080349974,0.0,1.0
2025-02-06,68.26,68.26,67.8375,68.05,45016,67.6404030930778,67.6404030930778,67.2217381310674,67.4323092658063,45428.3537573191,0.0,1.0
2025-02-07,67.75,68.499,67.69,68.36,43215,67.1350323697043,67.8772336869723,67.0755769904839,67.7394953917784,43610.8563093688,0.0,1.0
2025-02-10,68.17,68.32,68.0,68.12,19940,67.5512200242471,67.6998584722981,67.382763116456,67.5016738748968,20122.6535880786,0.0,1.0
2025-02-11,68.41,68.415,68.0,68.0,20969,67.7890415411288,67.7939961560638,67.382763116456,67.382763116456,21161.0793925987,0.0,1.0
2025-02-12,68.17,68.27,67.66,67.66,18781,67.5512200242471,67.6503123229478,67.0458493008737,67.0458493008737,18953.0369627735,0.0,1.0
2025-02-13,68.8,68.85,68.12,68.18,18403,68.1755015060614,68.2250476554117,67.5016738748968,67.5611292541172,18571.5744223375,0.0,1.0
2025-02-14,68.74,68.9834,68.74,68.89,15775,68.116046126841,68.3572367818784,68.116046126841,68.264684574892,15919.5015221634,0.0,1.0
2025-02-18,68.9376,68.96,68.78,68.94,20250,68.3118525090735,68.3340491839824,68.1556830463212,68.3142307242423,20435.4932376425,0.0,1.0
2025-02-19,69.13,69.2251,68.7974,68.94,18045,68.5025060917736,68.5967428678379,68.1729251062951,68.3142307242423,18210.2950850992,0.0,1.0
2025-02-20,68.96,69.1,68.66,69.1,31580,68.3340491839824,68.4727784021634,68.0367722878804,68.4727784021634,31869.2778491234,0.0,1.0
2025-02-21,67.97,69.09,67.9201,69.09,29521,67.3530354268458,68.4628691722933,67.3035883697942,68.4628691722933,29791.4170799231,0.0,1.0
2025-02-24,67.6986,68.16,67.6986,68.14,22070,67.0840989281722,67.5413107943771,67.0840989281722,67.5214923346369,22272.1647286306,0.0,1.0
2025-02-25,67.5645,67.763,67.1189,67.69,14663,66.9512161556146,67.1479143685354,66.5096608726044,67.0755769904839,14797.3154243729,0.0,1.0
2025-02-26,67.54,68.06,67.2067,67.69,18910,66.9269385424329,67.4422184956764,66.5966639108636,67.0755769904839,19083.2186233985,0.0,1.0
2025-02-27,66.43,67.75,66.43,67.75,15706,65.8270140268555,67.1350323697043,65.8270140268555,67.1350323697043,15849.8694711315,0.0,1.0
2025-02-28,67.45,67.45,66.2164,66.51,38092,66.8377554736023,66.8377554736023,65.6153528768308,65.906287865816,38440.9288102853,0.0,1.0
2025-03-03,66.53,67.66,66.15,67.66,27056,65.9261063255561,67.0458493008737,65.5495555904936,67.0458493008737,27303.8372858101,0.0,1.0
2025-03-04,65.75,66.49,65.4505,66.06,31677,65.1531863956909,65.8864694060759,64.8564049610824,65.460372521663,31967.1663846321,0.0,1.0
2025-03-05,66.2,66.51,65.45,65.81,40037,65.5991017398439,65.906287865816,64.8559094995889,65.2126417749113,40403.7453212588,0.0,1.0
2025-03-06,65.4395,66.16,65.1116,65.61,49236,64.8455048082253,65.5594648203637,64.5205811607858,65.01445717751,49687.0096320279,0.0,1.0
2025-03-07,66.0,66.1186,65.0,65.33,108050,65.4009171424426,65.5184406087016,64.4099941554359,64.7369987411481,109039.755275421,0.0,1.0
2025-03-10,64.44,65.36,63.97,65.14,43798,63.8550772827121,64.7667264307583,63.389343478819,64.5487233736168,44199.196682581,0.0,1.0
2025-03-11,63.83,64.38,63.4974,64.33,51710,63.250614260638,63.7956219034917,62.9210332751596,63.7460757541414,52183.6718675798,0.0,1.0
2025-03-12,64.05,64.43,63.49,64.43,27732,63.4686173177795,63.8451680528421,62.9137004450558,63.8451680528421,27986.0295538914,0.0,1.0
2025-03-13,63.12,63.9748,63.0049,63.9287,43708,62.5470589398633,63.3940999091566,62.4330037040588,63.3484183594556,44108.3722681914,0.0,1.0
2025-03-14,64.46,64.46,63.51,63.62,31991,63.8748957424523,63.8748957424523,62.9335189047959,63.0425204333666,32284.0426748355,0.0,1.0
2025-03-17,64.94,65.23,64.23,64.23,139562,64.3505387762155,64.6379064424474,63.6469834554407,63.6469834554407,140840.410233672,0.0,1.0
2025-03-18,64.21,64.78,64.0564,64.78,23678,63.6271649957006,64.1919910982944,63.4749592248964,64.1919910982944,23894.8942657233,0.0,1.0
2025-03-19,64.79,65.15,64.335,64.45,20687,64.2019003281645,64.5586326034869,63.7510303690764,63.8649865125822,20876.4962275116,0.0,1.0
2025-03-20,64.77,65.2217,64.5,64.54,28150,64.1820818684243,64.6296817816553,63.9145326619325,63.9541695814128,28407.8585007227,0.0,1.0
2025-03-21,64.5262,64.5262,63.93,64.1,17836,64.1386794415934,64.1386794415934,63.5460599989007,63.7150390416008,17943.7636262535,0.2,1.0
2025-03-24,65.47,65.62,65.2,65.2,26832,65.0768113268893,65.2259104822128,64.8084328473069,64.8084328473069,26994.1167088829,0.0,1.0
2025-03-25,65.68,65.7099,65.428,65.55,15955,65.2855501443423,65.3152705759701,65.0350635633987,65.1563308763952,16051.3987809416,0.0,1.0
2025-03-26,65.0452,65.61,64.8831,65.53,12092,64.654562519013,65.2159705385246,64.4934360318266,65.1364509890187,12165.0588567312,0.0,1.0
2025-03-27,64.71,65.2377,64.59,64.81,15053,64.3213756065832,64.8459064350115,64.2020962823244,64.4207750434656,15143.9489720786,0.0,1.0
2025-03-28,63.595,64.66,63.595,64.66,34450,63.2130718853448,64.2716758881421,63.2130718853448,64.2716758881421,34658.1440303002,0.0,1.0
2025-03-31,64.16,64.2019,63.0087,63.02,176247,63.7746787037302,63.8163270677839,62.6302929869034,62.6415251232712,177311.869692549,0.0,1.0
2025-04-01,64.26,64.44,63.57,63.89,21324,63.8740781406126,64.0529971270008,63.1882220261242,63.5063002241478,21452.8378317016,0.0,1.0
2025-04-02,64.67,64.815,63.86,63.86,17993,64.2816158318303,64.4257450153097,63.4764803930831,63.4764803930831,18101.7122071754,0.0,1.0
2025-04-03,61.96,62.965,61.96,62.64,29442,61.587891092318,62.5868554329858,61.587891092318,62.2638072631181,29619.8861114688,0.0,1.0
2025-04-04,58.41,60.665,58.41,60.63,56490,58.0592110829938,60.3006683846913,58.0592110829938,60.2658785817824,56831.3078743587,0.0,1.0
2025-04-07,58.06,60.07,56.05,56.55,281837,57.7113130539055,59.7092417352412,55.7133843725698,56.2103815569816,283539.835676857,0.0,1.0
2025-04-08,57.29,60.51,56.68,60.51,249415,56.9459373899112,60.1465992575236,56.3396008249287,60.1465992575236,250921.944653623,0.0,1.0
2025-04-09,62.14,62.545,57.0553,57.11,341298,61.7668100787063,62.1693777980799,56.7126469115483,56.7670184035229,343360.09408573,0.0,1.0
2025-04-10,60.5734,61.18,59.23,61.13,190619,60.209618500507,60.8125754846355,58.8742864654292,60.7628757661943,191770.704119356,0.0,1.0
2025-04-11,61.65,61.804,60.3069,60.48,43774,61.2797528379826,61.4328279707815,59.9447190012155,60.1167794264589,44038.478861607,0.0,1.0
2025-04-14,62.25,62.74,61.78,62.74,37698,61.8761494592769,62.3632067000005,61.4089721059297,62.3632067000005,37925.7681757404,0.0,1.0
2025-04-15,62.08,62.6131,61.955,62.29,36655,61.7071704165768,62.2370688145968,61.5829211204739,61.9159092340298,36876.4664566228,0.0,1.0
2025-04-16,60.89,61.8446,60.315,61.38,19559,60.5243171176766,61.4731841421557,59.952770355603,61.0113743584002,19677.1738487269,0.0,1.0
2025-04-17,60.7204,61.2,60.51,60.9,55744,60.3557356727241,60.832455372012,60.1465992575236,60.5342570613648,56080.8006045009,0.0,1.0
2025-04-21,59.36,60.22,58.68,60.22,38648,59.0035057333763,59.8583408905647,58.3275895625762,59.8583408905647,38881.507996605,0.0,1.0
2025-04-22,60.73,60.96,60.18,60.3099,111795,60.3652780186648,60.5938967234943,59.8185811158118,59.947700984322,112470.456077429,0.0,1.0
2025-04-23,61.6,62.64,61.3468,62.1,79585,61.2300531195415,62.2638072631181,60.9783737453553,61.7270503039533,80065.8459405353,0.0,1.0
2025-04-24,62.67,62.708,61.67,61.67,64921,62.2936270941828,62.3313988801981,61.2996327253591,61.2996327253591,65313.2472740529,0.0,1.0
2025-04-25,62.94,62.94,62.44,62.54,38921,62.5620055737652,62.5620055737652,62.0650083893534,62.1644078262358,39156.157439864,0.0,1.0
2025-04-28,63.02,63.03,62.34,62.97,58972,62.6415251232712,62.6514650669594,61.965608952471,62.59182540483,59328.303911607,0.0,1.0
2025-04-29,63.37,63.52,62.83,62.86,29891,62.9894231523594,63.138522307683,62.4526661931946,62.4824860242594,30071.5989320669,0.0,1.0
2025-04-30,63.66,63.66,62.2158,62.7,71901,63.2776815193183,63.2776815193183,61.8421548518631,62.3234469252476,72335.4198526158,0.0,1.0
2025-05-01,63.99,64.5857,63.99,64.3,31743,63.6056996610302,64.1978221065385,63.6056996610302,63.9138379153655,31934.7885617944,0.0,1.0
2025-05-02,65.0,65.098,64.62,64.66,71103,64.6096339735421,64.7070454216868,64.2319161133891,64.2716758881421,71532.5984030896,0.0,1.0
2025-05-05,64.63,65.0,64.48,64.48,41864,64.2418560570773,64.6096339735421,64.0927569017538,64.0927569017538,42116.9388007108,0.0,1.0
2025-05-06,64.19,64.484,64.0101,64.11,54314,63.8044985347949,64.0967328792291,63.6256789478435,63.724978985289,54642.1606636205,0.0,1.0
2025-05-07,64.5,64.694,64.07,64.36,20280,64.1126367891303,64.3054716966821,63.6852192105361,63.9734775774949,20402.5300706673,0.0,1.0
2025-05-08,64.81,65.317,64.5348,64.99,62752,64.4207750434656,64.9247301884592,64.1472277931653,64.5996940298539,63131.1423567315,0.0,1.0
2025-05-09,64.65,64.975,64.47,64.975,38188,64.2617359444538,64.5847841143215,64.0828169580655,64.5847841143215,38418.7287149232,0.0,1.0
2025-05-12,66.51,66.53,65.9775,66.43,82734,66.110565470466,66.1304453578424,65.5812634690673,66.0310459209601,83233.8719362222,0.0,1.0
2025-05-13,66.88,67.1699,66.5826,66.64,54220,66.4783433869307,66.7665023544527,66.1827294616426,66.239784738413,54547.5927234507,0.0,1.0
2025-05-14,66.89,66.9766,66.71,66.922,32777,66.488283330619,66.5743632429591,66.3093643442307,66.5200911504213,32975.0359036618,0.0,1.0
2025-05-15,67.26,67.4094,66.69,66.69,43791,66.8560612470837,67.004564005786,66.2894844568542,66.2894844568542,44055.5815741909,0.0,1.0
2025-05-16,67.84,67.84,67.27,67.54,38598,67.4325779810015,67.4325779810015,66.866001190772,67.1343796703544,38831.20590077,0.0,1.0
2025-05-19,68.01,68.04,67.21,67.21,35000,67.6015570237015,67.6313768547663,66.8063615286426,66.8063615286426,35211.467084485,0.0,1.0
2025-05-20,67.7,67.83,67.4,67.83,33108,67.2934187693662,67.4226380373133,66.9952204587191,67.4226380373133,33308.0357780894,0.0,1.0
2025-05-21,66.65,67.54,66.55,67.19,42219,66.2497246821013,67.1343796703544,66.1503252452189,66.7864816412661,42474.0836811391,0.0,1.0
2025-05-22,66.4,66.79,66.3,66.58,43113,66.0012260898953,66.3888838937366,65.901826653013,66.1801450762836,43373.4851546686,0.0,1.0
2025-05-23,66.11,66.31,65.7,65.7,30401,65.7129677229365,65.9117665967012,65.3054300317187,65.3054300317187,30584.6803095836,0.0,1.0
2025-05-27,67.19,67.19,66.676,66.7,54354,66.7864816412661,66.7864816412661,66.2755685356907,66.2994244005425,54682.4023402884,0.0,1.0
2025-05-28,66.9133,67.32,66.82,67.32,34007,66.5114433994126,66.9157009092132,66.4187037248013,66.9157009092132,34212.4674612023,0.0,1.0
2025-05-29,67.28,67.57,66.8707,67.57,28568,66.8759411344602,67.1641995014191,66.4690992393007,67.1641995014191,28740.6054762733,0.0,1.0
2025-05-30,67.27,67.36,66.57,67.16,42553,66.866001190772,66.9554606839661,66.1702051325954,66.7566618102014,42810.1016813168,0.0,1.0
2025-06-02,67.54,67.54,67.06,67.08,42227,67.1343796703544,67.1343796703544,66.657262373319,66.6771422606955,42482.1320164728,0.0,1.0
2025-06-03,67.928,67.97,67.3801,67.47,24612,67.520049485458,67.5617972489486,66.9754399707795,67.0648000645367,24760.7036538098,0.0,1.0
2025-06-04,68.02,68.1822,67.93,68.01,57714,67.6114969673898,67.772722854013,67.5220374741956,67.6015570237015,58062.703180399,0.0,1.0
2025-06-05,67.71,68.35,67.71,68.24,109125,67.3033587130544,67.9395151091016,67.3033587130544,67.830175728531,109784.324159841,0.0,1.0
2025-06-06,68.41,68.62,68.24,68.37,55393,67.999154771231,68.207893588684,67.830175728531,67.9593949964781,55727.6798917393,0.0,1.0
2025-06-09,68.19,68.5,68.185,68.5,44867,67.7804760100898,68.0886142644252,67.7755060382457,68.0886142644252,45138.0826765596,0.0,1.0
2025-06-10,68.4,68.495,68.16,68.2486,52450,67.9892148275428,68.083644292581,67.7506561790251,67.8387240801029,52766.8985308925,0.0,1.0
2025-06-11,68.35,68.64,68.105,68.486,39618,67.9395151091016,68.2277734760605,67.6959864887398,68.0746983432616,39857.3686558036,0.0,1.0
2025-06-12,68.61,68.61,68.33,68.5,29712,68.1979536449958,68.1979536449958,67.9196352217251,68.0886142644252,29891.5174289776,0.0,1.0
2025-06-13,67.62,68.25,67.53,68.12,206064,67.2138992198603,67.8401156722192,67.1244397266662,67.7108964042721,207309.02152278,0.0,1.0
2025-06-16,68.14,68.4474,68.0,68.0,57895,67.7307762916486,68.036330160625,67.5916170800133,67.5916170800133,58244.7967673217,0.0,1.0
2025-06-17,67.62,68.06,67.4872,67.89,29376,67.2138992198603,67.6512567421427,67.0818967676805,67.4822776994427,29553.4873449666,0.0,1.0
2025-06-18,67.41,67.8155,67.37,67.68,24925,67.0051604024073,67.4082251189653,66.9654006276544,67.2735388819897,25075.5947737368,0.0,1.0
2025-06-20,67.09,67.53,66.92,67.53,36631,66.8968150162055,67.3355480406075,66.7273045295047,67.3355480406075,36736.7831996884,0.211,1.0
2025-06-23,67.75,67.75,66.8,67.11,36861,67.5549145528085,67.5549145528085,66.6076500683042,66.9167574264056,36967.4473949309,0.0,1.0
2025-06-24,68.47,68.53,68.06,68.18,63070,68.2728413200118,68.3326685506121,67.8640219109099,67.9836763721105,63252.1338867174,0.0,1.0
2025-06-25,68.36,68.6,68.18,68.55,22722,68.1631580639113,68.4024669863124,67.9836763721105,68.3526109608122,22787.616714349,0.0,1.0
2025-06-26,68.86,68.92,68.5,68.54,53276,68.6617183189136,68.7215455495138,68.3027549353119,68.3426397557121,53429.8507206082,0.0,1.0
2025-06-27,69.19,69.39,68.81,69.0068,38105,68.9907680872151,69.190192189216,68.6118622934133,68.8080956097822,38215.0398248512,0.0,1.0
2025-06-30,69.63,69.71,69.2376,69.38,37648,69.4295011116171,69.5092707524174,69.0382310234913,69.1802209841159,37756.7200977824,0.0,1.0
2025-07-01,69.69,69.8809,69.5,69.52,30572,69.4893283422173,69.6796786475772,69.2998754453165,69.3198178555166,30660.2859867564,0.0,1.0
2025-07-02,69.93,69.93,69.64,69.66,26614,69.7286372646184,69.7286372646184,69.4394723167171,69.4594147269172,26690.8560529745,0.0,1.0
2025-07-03,70.4097,70.5,70.05,70.05,47921,70.2069559732676,70.296995955321,69.848291725819,69.848291725819,48059.3865226794,0.0,1.0
2025-07-07,69.92,70.3976,69.67,70.27,29036,69.7186660595184,70.1948908150966,69.4693859320173,70.06765823802,29119.8503176586,0.0,1.0
2025-07-08,69.8,70.02,69.71,70.02,23353,69.5990115983178,69.8183781105189,69.5092707524174,69.8183781105189,23420.4389195578,0.0,1.0
2025-07-09,70.18,70.283,69.89,70.04,25738,69.9779173921196,70.0806208046501,69.6887524442183,69.838320520719,25812.3263354421,0.0,1.0
2025-07-10,70.34,70.58,70.1399,70.27,44229,70.1374566737203,70.3767655961214,69.9379328596684,70.06765823802,44356.7247451344,0.0,1.0
2025-07-11,69.96,70.1451,69.93,70.06,46809,69.7585508799186,69.9431178863204,69.7286372646184,69.858262930919,46944.1752830721,0.0,1.0
2025-07-14,70.06,70.14,69.8292,69.9,32089,69.858262930919,69.9380325717194,69.62812751721,69.6987236493183,32181.6667875516,0.0,1.0
2025-07-15,69.77,70.39,69.77,70.39,48486,69.5690979830177,70.1873126992205,69.5690979830177,70.1873126992205,48626.0181327316,0.0,1.0
2025-07-16,69.98,70.04,69.45,69.8124,25658,69.7784932901187,69.838320520719,69.2500194198163,69.6113758926419,25732.0953110099,0.0,1.0
2025-07-17,70.53,70.55,70.166,70.166,30245,70.3269095706212,70.3468519808213,69.9639577049795,69.9639577049795,30332.3416743899,0.0,1.0
2025-07-18,70.35,70.67,70.2891,70.67,36451,70.1474278788204,70.4665064420218,70.0867032397611,70.4665064420218,36556.263394716,0.0,1.0
2025-07-21,70.472,70.86,70.4653,70.53,21172,70.2690765810409,70.6559593389227,70.2623958736239,70.3269095706212,21233.1406159756,0.0,1.0
2025-07-22,70.5,70.5837,70.27,70.51,31702,70.296995955321,70.3804549420084,70.06765823802,70.3069671604211,31793.5492068609,0.0,1.0
2025-07-23,70.92,70.92,70.5753,70.79,33483,70.7157865695229,70.7157865695229,70.3720791297244,70.5861609032224,33579.6923882822,0.0,1.0
2025-07-24,71.07,71.32,71.07,71.15,36542,70.8653546460236,71.1146347735248,70.8653546460236,70.945124286824,36647.5261850076,0.0,1.0
2025-07-25,71.3276,71.43,71.2058,71.25,19038,71.1222128894008,71.2243180296253,71.0007636112822,71.0448363378244,19092.9780392473,0.0,1.0
2025-07-28,71.32,71.4166,71.14,71.35,30745,71.1146347735248,71.2109566147912,70.935153081724,71.1445483888249,30833.785577091,0.0,1.0
2025-07-29,71.12,71.57,71.08,71.51,26558,70.9152106715239,71.3639149010259,70.8753258511237,71.3040876704256,26634.6943358719,0.0,1.0
2025-07-30,71.23,71.6199,70.9961,71.35,20116,71.0248939276244,71.4136712144751,70.7916674403343,71.1445483888249,20174.0910934709,0.0,1.0
2025-07-31,70.88,71.74,70.79,71.74,24038,70.6759017491228,71.5334253877267,70.5861609032224,71.5334253877267,24107.4170662583,0.0,1.0
2025-08-01,70.11,70.44,69.845,70.44,59055,69.9081189564193,70.2371687247208,69.6438820212681,70.2371687247208,59225.5393480275,0.0,1.0
2025-08-04,71.42,71.42,70.55,70.55,88999,71.2143468245252,71.2143468245252,70.3468519808213,70.3468519808213,89256.0117929914,0.0,1.0
2025-08-05,70.85,71.35,70.75,71.29,37305,70.6459881338226,71.1445483888249,70.5462760828222,71.0847211582246,37412.7295805295,0.0,1.0
2025-08-06,71.3,71.371,70.88,71.05,32744,71.0946923633247,71.165487919535,70.6759017491228,70.8454122358235,32838.55830009,0.0,1.0
2025-08-07,71.28,71.76,71.0312,71.66,34028,71.0747499531246,71.5533677979268,70.8266663702355,71.4536557469263,34126.2662422264,0.0,1.0
2025-08-08,71.83,71.94,71.5,71.5,23843,71.6231662336271,71.7328494897276,71.2941164653256,71.2941164653256,23911.8539442049,0.0,1.0
2025-08-11,71.71,71.9484,71.65,71.89,27907,71.5035117724265,71.7412253020116,71.4436845418263,71.6829934642274,27987.5899853595,0.0,1.0
2025-08-12,72.425,72.43,71.85,71.93,41306,72.2164529370798,72.2214385396298,71.6431086438272,71.7228782846276,41425.2836899437,0.0,1.0
2025-08-13,72.81,72.8709,72.55,72.69,20170,72.6003443334316,72.6610689724908,72.3410930008304,72.480689872231,20228.2470349626,0.0,1.0
2025-08-14,72.7,72.8,72.51,72.57,28190,72.4906610773311,72.5903731283315,72.3012081804302,72.3610354110305,28271.4072342883,0.0,1.0
2025-08-15,72.46,72.8,72.46,72.8,62713,72.2513521549299,72.5903731283315,72.2513521549299,72.5903731283315,62894.1029401889,0.0,1.0
2025-08-18,72.35,72.559,72.29,72.505,16503,72.1416688988295,72.3500670854204,72.0818416682292,72.2962225778802,16550.6574525527,0.0,1.0
2025-08-19,72.08,72.44,71.94,72.35,24050,71.8724463611282,72.2314097447299,71.7328494897276,72.1416688988295,24119.4517199232,0.0,1.0
2025-08-20,71.86,72.1,71.42,72.1,19907,71.6530798489272,71.8923887713283,71.2143468245252,71.8923887713283,19964.4875421418,0.0,1.0
2025-08-21,71.73,71.96,71.51,71.7009,18185,71.5234541826266,71.7527918999277,71.3040876704256,71.4944379757855,18237.5147412392,0.0,1.0
2025-08-22,72.68,72.85,71.88,71.88,23518,72.470718667131,72.6402291538317,71.6730222591273,71.6730222591273,23585.9154074492,0.0,1.0
2025-08-25,72.44,72.69,72.43,72.56,21211,72.2314097447299,72.480689872231,72.2214385396298,72.3510642059304,21272.2532403863,0.0,1.0
2025-08-26,72.65,72.6616,72.34,72.37,22770,72.4408050518308,72.4523716497469,72.1316976937294,72.1616113090296,22835.7553290083,0.0,1.0
2025-08-27,72.71,72.8288,72.58,72.645,18087,72.5006322824311,72.6190901990196,72.3710066161305,72.4358194492808,18139.2317363098,0.0,1.0
2025-08-28,72.86,72.9662,72.5228,72.73,18522,72.6502003589318,72.7560945570943,72.3139713229583,72.5205746926312,18575.4879316597,0.0,1.0
2025-08-29,72.5536,72.75,72.3651,72.75,20266,72.3446826346664,72.5405171028313,72.1567254185305,72.5405171028313,20324.5242642812,0.0,1.0
2025-09-02,72.22,72.22,71.48,71.75,26667,72.0120432325289,72.0120432325289,71.2741740551255,71.5433965928267,26744.0091066607,0.0,1.0
2025-09-03,72.54,72.5529,72.1605,72.361,19920,72.3311217957303,72.3439846503094,71.9527145621836,72.1526372244395,19977.525083612,0.0,1.0
2025-09-04,72.96,72.98,72.51,72.51,20347,72.7499124099322,72.7698548201323,72.3012081804302,72.3012081804302,20405.7581765188,0.0,1.0
2025-09-05,72.79,73.37,72.54,73.37,12229,72.5804019232315,73.1587318190341,72.3311217957303,73.1587318190341,12264.3149722636,0.0,1.0
2025-09-08,73.12,73.25,72.95,73.02,20504,72.909451691533,73.0390773578336,72.7399412048322,72.8097396405325,20563.2115619669,0.0,1.0
2025-09-09,73.15,73.2268,72.93,73.16,22434,72.9393653068331,73.0159441620014,72.7199987946321,72.9493365119331,22498.7850263932,0.0,1.0
2025-09-10,73.42,73.7084,73.2898,73.53,22826,73.2085878445343,73.4961573996196,73.0787627541317,73.3182711006348,22891.9170461109,0.0,1.0
2025-09-11,74.09,74.17,73.6916,73.6916,20893,73.8766585862374,73.9564282270377,73.4794057750516,73.4794057750516,20953.3349182684,0.0,1.0
2025-09-12,73.95,74.2,73.95,74.04,70546,73.7370617148367,73.9863418423379,73.7370617148367,73.8268025607372,70749.7231199044,0.0,1.0
2025-09-15,74.1997,74.2372,74.04,74.11,17520,73.9860427061849,74.0234347253101,73.8268025607372,73.8966009964375,17570.5943506467,0.0,1.0
2025-09-16,74.03,74.31,73.98,74.31,15696,73.8168313556371,74.0960250984384,73.7669753301369,74.0960250984384,15741.3269935931,0.0,1.0
2025-09-17,74.0,74.24,73.75,74.1,16065,73.786917740337,74.0262266627381,73.5376376128358,73.8866297913374,16111.3925937865,0.0,1.0
2025-09-18,74.21,74.5874,74.18,74.32,15892,73.9963130474379,74.3726263279137,73.9663994321378,74.1059963035384,15937.8930034519,0.0,1.0
2025-09-19,74.451,74.451,74.038,74.29,9868,74.451,74.451,74.038,74.29,9868,0.215,1.0
2025-09-22,74.69,74.8,74.23,74.24,22445,74.69,74.8,74.23,74.24,22445,0.0,1.0
2025-09-23,74.36,74.8199,74.29,74.65,25004,74.36,74.8199,74.29,74.65,25004,0.0,1.0
2025-09-24,74.1194,74.42,73.91,74.42,21687,74.1194,74.42,73.91,74.42,21687,0.0,1.0
2025-09-25,73.84,73.8942,73.51,73.68,24419,73.84,73.8942,73.51,73.68,24419,0.0,1.0
2025-09-26,74.28,74.28,73.82,74.09,15491,74.28,74.28,73.82,74.09,15491,0.0,1.0
2025-09-29,74.31,74.5423,74.19,74.46,40091,74.31,74.5423,74.19,74.46,40091,0.0,1.0
2025-09-30,74.72,74.7786,74.2,74.2,16056,74.72,74.7786,74.2,74.2,16056,0.0,1.0
2025-10-01,74.99,74.9999,74.41,74.41,21318,74.99,74.9999,74.41,74.41,21318,0.0,1.0
2025-10-02,75.0734,75.11,74.78,75.045,28865,75.0734,75.11,74.78,75.045,28865,0.0,1.0
2025-10-03,75.04,75.52,75.04,75.12,146707,75.04,75.52,75.04,75.12,146707,0.0,1.0
2025-10-06,75.14,75.2556,75.0,75.21,36025,75.14,75.2556,75.0,75.21,36025,0.0,1.0
2025-10-07,74.73,75.15,74.6,75.15,37586,74.73,75.15,74.6,75.15,37586,0.0,1.0
2025-10-08,75.02,75.05,74.7327,74.8,25730,75.02,75.05,74.7327,74.8,25730,0.0,1.0
2025-10-09,74.69,75.06,74.54,75.04,19604,74.69,75.06,74.54,75.04,19604,0.0,1.0
2025-10-10,73.0,74.96,72.96,74.89,20615,73.0,74.96,72.96,74.89,20615,0.0,1.0
2025-10-13,74.03,74.1083,73.6483,73.91,33771,74.03,74.1083,73.6483,73.91,33771,0.0,1.0
2025-10-14,73.92,74.2,73.05,73.3,25797,73.92,74.2,73.05,73.3,25797,0.0,1.0
2025-10-15,73.9856,74.66,73.57,74.42,14090,73.9856,74.66,73.57,74.42,14090,0.0,1.0
2025-10-16,73.63,74.41,73.27,74.32,16194,73.63,74.41,73.27,74.32,16194,0.0,1.0
2025-10-17,73.9839,74.06,73.4487,73.54,17016,73.9839,74.06,73.4487,73.54,17016,0.0,1.0
2025-10-20,74.6515,74.75,74.37,74.41,19662,74.6515,74.75,74.37,74.41,19662,0.0,1.0
2025-10-21,74.55,74.6294,74.305,74.52,20302,74.55,74.6294,74.305,74.52,20302,0.0,1.0
2025-10-22,74.11,74.63,73.77,74.63,20303,74.11,74.63,73.77,74.63,20303,0.0,1.0
2025-10-23,74.46,74.56,74.19,74.31,33502,74.46,74.56,74.19,74.31,33502,0.0,1.0
2025-10-24,75.01,75.17,74.9505,74.99,54274,75.01,75.17,74.9505,74.99,54274,0.0,1.0
2025-10-27,75.94,75.94,75.57,75.63,29588,75.94,75.94,75.57,75.63,29588,0.0,1.0
2025-10-28,76.03,76.17,75.791,76.09,41827,76.03,76.17,75.791,76.09,41827,0.0,1.0
2025-10-29,75.9,76.32,75.84,76.24,32437,75.9,76.32,75.84,76.24,32437,0.0,1.0
2025-10-30,75.4135,75.9085,75.39,75.62,29508,75.4135,75.9085,75.39,75.62,29508,0.0,1.0
2025-10-31,75.3,75.66,75.0235,75.66,31800,75.3,75.66,75.0235,75.66,31800,0.0,1.0
2025-11-03,75.21,75.59,74.88,75.59,26721,75.21,75.59,74.88,75.59,26721,0.0,1.0
2025-11-04,74.51,74.9497,74.41,74.41,26382,74.51,74.9497,74.41,74.41,26382,0.0,1.0
2025-11-05,74.82,75.1421,74.5,74.5,56160,74.82,75.1421,74.5,74.5,56160,0.0,1.0
2025-11-06,74.1,74.72,74.0,74.72,25828,74.1,74.72,74.0,74.72,25828,0.0,1.0
2025-11-07,74.2106,74.2106,73.37,73.71,17723,74.2106,74.2106,73.37,73.71,17723,0.0,1.0
2025-11-10,75.24,75.37,74.63,74.93,28391,75.24,75.37,74.63,74.93,28391,0.0,1.0
2025-11-11,75.4945,75.66,75.14,75.14,47934,75.4945,75.66,75.14,75.14,47934,0.0,1.0
2025-11-12,75.46,75.69,75.35,75.69,30904,75.46,75.69,75.35,75.69,30904,0.0,1.0
2025-11-13,74.45,75.41,74.355,75.29,61966,74.45,75.41,74.355,75.29,61966,0.0,1.0
2025-11-14,74.44,74.84,73.8,73.84,20496,74.44,74.84,73.8,73.84,20496,0.0,1.0
2025-11-17,73.7,74.675,73.51,74.2,16628,73.7,74.675,73.51,74.2,16628,0.0,1.0
2025-11-18,73.408,73.75,73.076,73.5,39412,73.408,73.75,73.076,73.5,39412,0.0,1.0
2025-11-19,73.6904,74.1575,73.31,73.35,19120,73.6904,74.1575,73.31,73.35,19120,0.0,1.0
2025-11-20,72.56,74.87,72.56,74.62,16398,72.56,74.87,72.56,74.62,16398,0.0,1.0
2025-11-21,73.6,74.07,72.725,72.86,58345,73.6,74.07,72.725,72.86,58345,0.0,1.0
2025-11-24,74.37,74.487,73.7971,73.92,29093,74.37,74.487,73.7971,73.92,29093,0.0,1.0
2025-11-25,75.16,75.235,74.22,74.32,30543,75.16,75.235,74.22,74.32,30543,0.0,1.0
2025-11-26,75.66,75.87,75.4,75.42,29729,75.66,75.87,75.4,75.42,29729,0.0,1.0