date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2016-09-15,25.26,25.27,24.94,25.0,4183,21.5025551789676,21.5110676711207,21.2301554300654,21.2812303829845,4913.95460309537,0.0,1.0
2016-09-16,25.05,25.14,25.05,25.13,6043,21.3237928437505,21.4004052731292,21.3237928437505,21.391892780976,7098.97864367807,0.0,1.0
2016-09-19,25.1302,25.3,25.1199,25.25,11677,21.3920630308191,21.5366051475803,21.3832951639013,21.4940426868144,13717.4869472495,0.0,1.0
2016-09-20,25.15,25.22,25.1,25.1733,9548,21.4089177652824,21.4685052103548,21.3663553045165,21.4287518719994,11216.4567416578,0.0,1.0
2016-09-21,25.29,25.29,25.1,25.26,36837,21.5280926554271,21.5280926554271,21.3663553045165,21.5025551789676,43274.048700508,0.0,1.0
2016-09-22,25.47,25.55,25.455,25.455,6710,21.6813175141846,21.7494174514102,21.6685487759548,21.6685487759548,7882.53296360747,0.0,1.0
2016-09-23,25.42,25.53,25.3802,25.53,3686,21.6387550534187,21.7323924671038,21.6048753346489,21.7323924671038,4330.10678149881,0.0,1.0
2016-09-26,25.16,25.39,25.111,25.39,13824,21.4174302574356,21.6132175769591,21.375719045885,21.6132175769591,16239.6625467823,0.0,1.0
2016-09-27,25.29,25.29,25.03,25.22,5195,21.5280926554271,21.5280926554271,21.3067678594441,21.4685052103548,6102.79564022963,0.0,1.0
2016-09-28,25.2851,25.38,25.25,25.3717,1704,21.5239215342721,21.6047050848059,21.4940426868144,21.5976397163187,2001.76395975963,0.0,1.0
2016-09-29,25.25,25.47,25.16,25.47,28134,21.4940426868144,21.6813175141846,21.4174302574356,21.6813175141846,33050.2507299749,0.0,1.0
2016-09-30,25.4683,25.51,25.29,25.29,7754,21.6798703905186,21.7153674827974,21.5280926554271,21.5280926554271,9108.96581219257,0.0,1.0
2016-10-03,25.31,25.42,25.3,25.42,4779,21.5451176397335,21.6387550534187,21.5366051475803,21.6387550534187,5614.10209136812,0.0,1.0
2016-10-04,25.33,25.4375,25.3299,25.42,4679,21.5621426240399,21.6536519146867,21.5620574991184,21.6387550534187,5496.6276805841,0.0,1.0
2016-10-05,25.43,25.52,25.42,25.42,2807,21.6472675455719,21.7238799749506,21.6387550534187,21.6387550534187,3297.50671070731,0.0,1.0
2016-10-06,25.48,25.49,25.34,25.49,25850,21.6898300063378,21.698342498491,21.5706551161931,21.698342498491,30367.1351876681,0.0,1.0
2016-10-07,25.41,25.57,25.283,25.57,7310,21.6302425612655,21.7664424357166,21.5221339109199,21.7664424357166,8587.37942831154,0.0,1.0
2016-10-10,25.55,25.62,25.53,25.62,4339,21.7494174514102,21.8090048964825,21.7323924671038,21.8090048964825,5097.21468391844,0.0,1.0
2016-10-11,25.25,25.58,25.1459,25.58,7272,21.4940426868144,21.7749549278698,21.4054276434996,21.7749549278698,8542.73915221361,0.0,1.0
2016-10-12,25.27,25.41,25.15,25.41,21669,21.5110676711207,21.6302425612655,21.4089177652824,21.6302425612655,25455.5300727884,0.0,1.0
2016-10-13,25.16,25.1656,24.8993,25.12,4448,21.4174302574356,21.4221972530414,21.1955095870019,21.3833802888228,5225.26179167302,0.0,1.0
2016-10-14,25.1452,25.37,25.1452,25.37,1023,21.4048317690489,21.5961925926527,21.4048317690489,21.5961925926527,1201.76322232048,0.0,1.0
2016-10-17,25.0452,25.14,25.0452,25.05,7984,21.319706847517,21.4004052731292,21.319706847517,21.3237928437505,9379.1569569958,0.0,1.0
2016-10-18,25.2002,25.2499,25.1602,25.2098,3520,21.4516504758915,21.4939575618928,21.4176005072787,21.4598224683585,4135.09925959735,0.0,1.0
2016-10-19,25.31,25.34,25.2221,25.29,9922,21.5451176397335,21.5706551161931,21.470292833707,21.5280926554271,11655.8110379901,0.0,1.0
2016-10-20,25.2902,25.33,25.1622,25.3,7526,21.5282629052702,21.5621426240399,21.4193030057093,21.5366051475803,8841.12415560502,0.0,1.0
2016-10-21,25.3002,25.33,25.25,25.25,7146,21.5367753974234,21.5621426240399,21.4940426868144,21.4940426868144,8394.72139462576,0.0,1.0
2016-10-24,25.4151,25.5,25.3698,25.4752,5793,21.6345839322636,21.7068549906442,21.5960223428096,21.6857440101043,6805.29261671803,0.0,1.0
2016-10-25,25.39,25.46,25.35,25.46,7496,21.6132175769591,21.6728050220314,21.5791676083463,21.6728050220314,8805.88183236981,0.0,1.0
2016-10-26,25.33,25.34,25.27,25.27,5113,21.5621426240399,21.5706551161931,21.5110676711207,21.5110676711207,6006.46662338673,0.0,1.0
2016-10-27,25.34,25.44,25.31,25.3999,4835,21.5706551161931,21.655780037725,21.5451176397335,21.6216449441907,5679.88776140716,0.0,1.0
2016-10-28,25.234,25.3695,25.164,25.27,14728,21.4804226993693,21.595766968045,21.4208352542969,21.5110676711207,17301.6312202698,0.0,1.0
2016-10-31,25.2922,25.33,25.2395,25.33,15011,21.5299654037008,21.5621426240399,21.4851045700535,21.5621426240399,17634.0838027886,0.0,1.0
2016-11-01,25.1249,25.39,25.0,25.39,6338,21.3875514099779,21.6132175769591,21.2812303829845,21.6132175769591,7445.52815549092,0.0,1.0
2016-11-02,25.0003,25.14,25.0,25.14,3100,21.2814857577491,21.4004052731292,21.2812303829845,21.4004052731292,3641.70673430449,0.0,1.0
2016-11-03,24.9,25.12,24.9,25.12,6848,21.1961054614526,21.3833802888228,21.1961054614526,21.3833802888228,8044.64765048939,0.0,1.0
2016-11-04,24.92,25.08,24.89,24.89,10482,21.213130445759,21.3493303202101,21.1875929692994,21.1875929692994,12313.6677383805,0.0,1.0
2016-11-07,25.45,25.45,25.28,25.28,18359,21.6642925298782,21.6642925298782,21.5195801632739,21.5195801632739,21567.1270758375,0.0,1.0
2016-11-08,25.5449,25.57,25.26,25.46,8908,21.745076080412,21.7664424357166,21.5025551789676,21.6728050220314,10464.6205126401,0.0,1.0
2016-11-09,25.97,26.08,25.25,25.25,28975,22.1069421218443,22.2005795355294,21.4940426868144,21.4940426868144,34038.2105246686,0.0,1.0
2016-11-10,26.1868,26.35,25.99,26.215,28689,22.2914929517256,22.4304168236657,22.1239671061507,22.3154981795976,33702.2337098262,0.0,1.0
2016-11-11,26.1451,26.18,25.971,26.16,9469,22.2559958594467,22.2857044570614,22.1077933710596,22.268679472755,11123.6519571385,0.0,1.0
2016-11-14,26.3836,26.42,26.29,26.34,15808,22.4590187973004,22.490004268738,22.3793418707465,22.4219043315125,18570.3548567372,0.0,1.0
2016-11-15,26.59,26.59,26.3405,26.51,103439,22.6347166353423,22.6347166353423,22.4223299561201,22.5666166981168,121514.355770878,0.0,1.0
2016-11-16,26.4603,26.61,26.45,26.61,11173,22.5243096121154,22.6517416196487,22.5155417451976,22.6517416196487,13125.4159168981,0.0,1.0
2016-11-17,26.65,26.65,26.5225,26.62,17041,22.6857915882615,22.6857915882615,22.5772573133083,22.6602541118019,20018.8143417041,0.0,1.0
2016-11-18,26.56,26.67,26.52,26.67,22520,22.6091791588827,22.7028165725679,22.57512919027,22.7028165725679,26455.2373085604,0.0,1.0
2016-11-21,26.72,26.73,26.64,26.71,25417,22.7453790333339,22.753891525487,22.6772790961083,22.7368665411807,29858.4709889732,0.0,1.0
2016-11-22,26.8451,26.9,26.7791,26.88,47456,22.8518703101703,22.8986038920913,22.7956878619592,22.881578907785,55748.6563816625,0.0,1.0
2016-11-23,26.8651,26.88,26.74,26.87,28313,22.8688952944767,22.881578907785,22.7624040176402,22.8730664156318,33260.5299252784,0.0,1.0
2016-11-25,27.02,27.02,26.9066,26.98,9885,23.0007537979297,23.0007537979297,22.9042221369124,22.9667038293169,11612.3455059999,0.0,1.0
2016-11-28,26.88,27.07,26.86,27.07,11827,22.881578907785,23.0433162586956,22.8645539234786,23.0433162586956,13893.6985634255,0.0,1.0
2016-11-29,26.8858,26.9699,26.88,26.93,13059,22.8865161532338,22.9581062122422,22.881578907785,22.9241413685509,15340.9833042846,0.0,1.0
2016-11-30,26.9,26.99,26.9,26.9384,7740,22.8986038920913,22.9752163214701,22.8986038920913,22.9312918619596,9092.51939468283,0.0,1.0
2016-12-01,26.8802,27.03,26.8479,26.94,13899,22.881749157628,23.0092662900829,22.8542538079732,22.9326538607041,16327.7683548704,0.0,1.0
2016-12-02,26.9,26.98,26.86,26.933,15983,22.8986038920913,22.9667038293169,22.8645539234786,22.9266951161969,18775.9350756093,0.0,1.0
2016-12-05,27.0602,27.16,26.9815,27.05,20786,23.0349740163855,23.1199286880744,22.9679807031399,23.0262912743892,24418.2310255655,0.0,1.0
2016-12-06,27.27,27.27,27.0752,27.16,16081,23.2135661017595,23.2135661017595,23.0477427546153,23.1199286880744,18891.0599981776,0.0,1.0
2016-12-07,27.67,27.7128,27.2868,27.37,19093,23.5540657878873,23.5904992543029,23.2278670885769,23.2986910232915,22429.3892509921,0.0,1.0
2016-12-08,27.8301,27.9,27.66,27.74,35111,23.6903507872599,23.7498531074107,23.5455532957341,23.6136532329596,41246.4403703758,0.0,1.0
2016-12-09,27.96,27.97,27.85,27.91,30512,23.8009280603299,23.8094405524831,23.7072906466448,23.7583655995639,35843.7922184189,0.0,1.0
2016-12-12,27.86,28.03,27.85,28.02,20999,23.7158031387979,23.8605155054022,23.7072906466448,23.852003013249,24668.4515205355,0.0,1.0
2016-12-13,28.01,28.12,27.9251,28.01,49726,23.8434905210959,23.937127934781,23.7712194627152,23.8434905210959,58415.3255064596,0.0,1.0
2016-12-14,27.7861,28.06,27.701,28.06,15737,23.6528958217858,23.8860529818618,23.5804545135622,23.8860529818618,18486.9480250806,0.0,1.0
2016-12-15,27.95,28.06,27.85,27.85,22281,23.7924155681767,23.8860529818618,23.7072906466448,23.7072906466448,26174.4734667865,0.0,1.0
2016-12-16,27.71,27.99,27.68,27.99,26095,23.6902656623384,23.9296476322213,23.6646175941366,23.9296476322213,30522.7666209559,0.12,1.0
2016-12-19,27.77,27.87,27.72,27.87,13570,23.7415617987418,23.8270553594143,23.6988150184056,23.8270553594143,15872.5404501388,0.0,1.0
2016-12-20,27.8202,27.9082,27.8,27.87,10353,23.7844795661994,23.8597138995912,23.7672098669436,23.8270553594143,12109.683955806,0.0,1.0
2016-12-21,27.82,27.88,27.8,27.88,24402,23.7843085790781,23.8356047154815,23.7672098669436,23.8356047154815,28542.5005205812,0.0,1.0
2016-12-22,27.65,27.87,27.6172,27.87,16551,23.6389695259349,23.8270553594143,23.6109276380343,23.8270553594143,19359.3527627301,0.0,1.0
2016-12-23,27.6584,27.7,27.64,27.7,6337,23.6461509850314,23.6817163062711,23.6304201698676,23.6817163062711,7412.25415125494,0.0,1.0
2016-12-27,27.77,27.85,27.75,27.78,9541,23.7415617987418,23.8099566472798,23.7244630866074,23.7501111548091,11159.9048220173,0.0,1.0
2016-12-28,27.5127,27.9,27.48,27.9,12368,23.5250066095585,23.8561713102197,23.497046150711,23.8561713102197,14464.4836555217,0.004,1.0
2016-12-29,27.49,27.65,27.42,27.65,9151,23.505596749747,23.6424063343217,23.4457425564955,23.6424063343217,10702.1741535963,0.0,1.0
2016-12-30,27.3031,27.61,27.3,27.61,7415,23.3457860537656,23.608203938178,23.3431353680645,23.608203938178,8671.90704282776,0.0,1.0
2017-01-03,27.6399,27.67,27.49,27.67,12092,23.6337702292954,23.6595075323935,23.505596749747,23.6595075323935,14141.6992531185,0.0,1.0
2017-01-04,27.89,27.93,27.7803,27.85,42011,23.8476207111838,23.8818231073275,23.7538206397597,23.8134183150401,49132.2301788587,0.0,1.0
2017-01-05,27.74,27.91,27.65,27.91,7527,23.719361725645,23.8647219092556,23.6424063343217,23.8647219092556,8802.89201771605,0.0,1.0
2017-01-06,27.7597,27.86,27.7,27.71,18928,23.7362064057458,23.821968914076,23.6851593295013,23.6937099285372,22136.4607561219,0.0,1.0
2017-01-09,27.65,27.83,27.65,27.83,21866,23.6424063343217,23.7963171169683,23.6424063343217,23.7963171169683,25572.4773295309,0.0,1.0
2017-01-10,27.72,27.83,27.65,27.77,13722,23.7022605275731,23.7963171169683,23.6424063343217,23.7450135227527,16047.9984412249,0.0,1.0
2017-01-11,27.7802,27.82,27.6932,27.82,20286,23.7537351337694,23.7877665179324,23.6793449221569,23.7877665179324,23724.6535766425,0.0,1.0
2017-01-12,27.71,27.79,27.5052,27.79,14992,23.6937099285372,23.7621147208246,23.5185936602816,23.7621147208246,17533.2744957618,0.0,1.0
2017-01-13,27.77,27.84,27.7148,27.84,3056,23.7450135227527,23.8048677160042,23.6978142160745,23.8048677160042,3574.01860052349,0.0,1.0
2017-01-17,27.6,27.73,27.5346,27.73,78831,23.5996533391421,23.7108111266091,23.5437324214472,23.7108111266091,92193.5406733857,0.0,1.0
2017-01-18,27.6655,27.72,27.5886,27.72,28426,23.6556597628274,23.7022605275731,23.5899056562411,23.7022605275731,33244.454430131,0.0,1.0
2017-01-19,27.54,27.76,27.5,27.76,24742,23.5483497449266,23.7364629237168,23.5141473487829,23.7364629237168,28935.9843632696,0.0,1.0
2017-01-20,27.6503,27.77,27.5886,27.76,16455,23.6426628522928,23.7450135227527,23.5899056562411,23.7364629237168,19244.2657302401,0.0,1.0
2017-01-23,27.48,27.6799,27.4109,27.65,37469,23.497046150711,23.6679726254391,23.4379615113728,23.6424063343217,43820.3216436566,0.0,1.0
2017-01-24,27.7764,27.83,27.56,27.7,14889,23.7504859061357,23.7963171169683,23.5654509429984,23.6851593295013,17412.8150992128,0.0,1.0
2017-01-25,28.07,28.07,27.9181,28.02,21297,24.0015314938304,24.0015314938304,23.8716478944747,23.9587784986508,24907.0268767502,0.0,1.0
2017-01-26,28.0606,28.19,28.0379,28.19,28290,23.9934939307366,24.1041386822614,23.9740840709251,24.1041386822614,33085.4012463382,0.0,1.0
2017-01-27,27.99,28.06,27.978,27.99,10916,23.933126701543,23.9929808947945,23.9228659826999,23.933126701543,12766.3570167914,0.0,1.0
2017-01-30,27.747,27.98,27.67,27.98,13423,23.7253471449701,23.9245761025071,23.6595075323935,23.9245761025071,15698.3153386213,0.0,1.0
2017-01-31,27.82,27.88,27.6197,27.88,136243,23.7877665179324,23.8390701121479,23.6164980192429,23.8390701121479,159337.374408089,0.0,1.0
2017-02-01,27.87,28.01,27.7883,27.94,167270,23.830519513112,23.9502278996149,23.7606611189885,23.8903737063634,195623.72097826,0.0,1.0
2017-02-02,27.8434,27.88,27.745,27.87,46903,23.8077749196764,23.8390701121479,23.7236370251629,23.830519513112,54853.4667605867,0.0,1.0
2017-02-03,28.041,28.0734,27.87,27.87,4269,23.9767347566262,24.0044386975026,23.830519513112,23.830519513112,4992.6326589119,0.0,1.0
2017-02-06,28.0031,28.1021,27.9943,28.05,14603,23.9443279862801,24.0289789167357,23.9368034591285,23.9844302957585,17078.3356097658,0.0,1.0
2017-02-07,27.95,28.08,27.95,28.05,16744,23.8989243053993,24.0100820928663,23.8989243053993,23.9844302957585,19582.2537458002,0.0,1.0
2017-02-08,27.988,27.988,27.8981,27.95,22613,23.9314165817358,23.9314165817358,23.8545466964029,23.8989243053993,26446.1003316877,0.0,1.0
2017-02-09,28.2002,28.23,28.05,28.08,18571,24.1128602932781,24.1383410784051,23.9844302957585,24.0100820928663,21718.9461486654,0.0,1.0
2017-02-10,28.28,28.29,28.2077,28.26,5645,24.1810940735847,24.1896446726206,24.119273242555,24.1639928755129,6601.87663611096,0.0,1.0
2017-02-13,28.43,28.49,28.366,28.47,20754,24.3093530591235,24.3606566533391,24.2546292252936,24.3435554552672,24271.9836502829,0.0,1.0
2017-02-14,28.604,28.608,28.39,28.51,16640,24.4581334823486,24.4615537219629,24.2751506629799,24.3777578514109,19460.6248405467,0.0,1.0
2017-02-15,28.7961,28.8,28.6239,28.63,34260,24.6223904898286,24.6257252234526,24.47514917443,24.480365039842,40067.368211366,0.0,1.0
2017-02-16,28.7597,28.85,28.71,28.85,15422,24.5912663093379,24.6684782186322,24.5487698321293,24.6684782186322,18036.1632386365,0.0,1.0
2017-02-17,28.77,28.77,28.65,28.73,20916,24.6000734263449,24.6000734263449,24.4974662379138,24.5658710302012,24461.4440603891,0.0,1.0
2017-02-21,28.97,28.98,28.8653,28.89,25417,24.7710854070633,24.7796360060992,24.6815606351572,24.7026806147759,29725.4027387125,0.0,1.0
2017-02-22,28.88,28.97,28.8467,28.97,24821,24.69413001574,24.7710854070633,24.6656565209504,24.7710854070633,29028.3755509141,0.0,1.0
2017-02-23,28.89,29.09,28.8367,29.09,12785,24.7026806147759,24.8736925954943,24.6571059219145,24.8736925954943,14952.1687852398,0.0,1.0
2017-02-24,28.9,28.905,28.7668,28.84,10938,24.7112312138118,24.7155065133298,24.5973372346534,24.6599276195963,12792.0862082873,0.0,1.0
2017-02-27,29.0334,29.06,28.9,28.95,39384,24.825296204951,24.8480407983866,24.7112312138118,24.7539842089914,46059.9308125056,0.0,1.0
2017-02-28,28.8799,29.0,28.8001,29.0,30706,24.6940445097496,24.796737204171,24.625810729443,24.796737204171,35910.9342760714,0.0,1.0
2017-03-01,29.3052,29.336,29.1157,29.2,13350,25.0577014867473,25.084037331778,24.8956676350166,24.9677491848895,15612.9412032031,0.0,1.0
2017-03-02,29.04,29.29,29.04,29.29,14546,24.8309396003147,25.0447045762127,24.8309396003147,25.0447045762127,17011.6736136174,0.0,1.0
2017-03-03,29.1,29.1,28.9952,29.1,31005,24.8822431945303,24.8822431945303,24.7926329166338,24.8822431945303,36260.6173786749,0.0,1.0
2017-03-06,28.96,29.06,28.82,29.06,21176,24.7625348080274,24.8480407983866,24.6428264215245,24.8480407983866,24765.5163235226,0.0,1.0
2017-03-07,28.78,28.9,28.76,28.9,22114,24.6086240253808,24.7112312138118,24.5915228273089,24.7112312138118,25862.5154882121,0.0,1.0
2017-03-08,28.76,28.85,28.74,28.74,4957,24.5915228273089,24.6684782186322,24.5744216292371,24.5744216292371,5797.25464751143,0.0,1.0
2017-03-09,28.72,28.8104,28.63,28.68,14135,24.5573204311652,24.63461784645,24.480365039842,24.5231180350216,16531.0055361255,0.0,1.0
2017-03-10,28.8,28.886,28.7151,28.855,14181,24.6257252234526,24.6992603751615,24.5531306376377,24.6727535181502,16584.802936526,0.0,1.0
2017-03-13,28.78,28.85,28.73,28.85,16498,24.6086240253808,24.6684782186322,24.5658710302012,24.6684782186322,19294.5546045276,0.0,1.0
2017-03-14,28.72,28.76,28.63,28.76,6572,24.5573204311652,24.5915228273089,24.480365039842,24.5915228273089,7686.01120505248,0.0,1.0
2017-03-15,28.96,28.97,28.75,28.84,13545,24.7625348080274,24.7710854070633,24.582972228273,24.6599276195963,15840.9954005532,0.0,1.0
2017-03-16,28.94,29.12,28.9298,29.12,24127,24.7454336099555,24.8993443926021,24.7367119989389,24.8993443926021,28216.7365100884,0.0,1.0
2017-03-17,28.76,28.96,28.7569,28.88,13201,24.6838692968969,24.8555234644692,24.6812086572995,24.7868617974403,15380.925714419,0.108,1.0
2017-03-20,28.637,28.79,28.5853,28.79,13335,24.5783019838399,24.7096174220327,24.5339293815225,24.7096174220327,15537.0535869842,0.0,1.0
2017-03-21,28.206,28.78,28.19,28.78,30432,24.2083872527216,24.7010347136541,24.1946549193158,24.7010347136541,35457.3389395652,0.0,1.0
2017-03-22,28.2653,28.32,28.1436,28.25,9743,24.2592827134068,24.3062301282378,24.154831152439,24.2461511695875,11351.8944955371,0.0,1.0
2017-03-23,28.28,28.44,28.25,28.35,226192,24.2718992947234,24.4092226287812,24.2461511695875,24.3319782533737,263543.848889922,0.0,1.0
2017-03-24,28.2636,28.35,28.13,28.34,65100,24.2578236529824,24.3319782533737,24.1431586690441,24.323395544995,75850.1828655921,0.0,1.0
2017-03-27,28.2,28.2,27.9072,27.93,20549,24.2032376276944,24.2032376276944,23.9519359263686,23.9715045014718,23942.325771199,0.0,1.0
2017-03-28,28.4767,28.485,28.22,28.22,8383,24.4407211685307,24.447844816485,24.2204030444517,24.2204030444517,9767.31310233883,0.0,1.0
2017-03-29,28.5062,28.5198,28.4501,28.51,8032,24.4660401582476,24.4777126416425,24.4178911642436,24.4693015874315,9358.35128688841,0.0,1.0
2017-03-30,28.6254,28.66,28.545,28.545,21628,24.5683460421207,24.5980422131107,24.4993410667567,24.4993410667567,25199.5046853614,0.0,1.0
2017-03-31,28.6315,28.676,28.5871,28.61,10138,24.5735814942317,24.6117745465165,24.5354742690306,24.5551286712177,11812.1221795909,0.0,1.0
2017-04-03,28.49,28.62,28.34,28.62,10787,24.4521361706743,24.5637113795963,24.323395544995,24.5637113795963,12568.2937414922,0.0,1.0
2017-04-04,28.49,28.49,28.4,28.44,11434,24.4521361706743,24.4521361706743,24.3748917952667,24.4092226287812,13322.1350366387,0.0,1.0
2017-04-05,28.31,28.65,28.31,28.5,7237,24.2976474198592,24.5894595047321,24.2976474198592,24.4607188790529,8432.07025189385,0.0,1.0
2017-04-06,28.44,28.5034,28.34,28.37,7039,24.4092226287812,24.4636369999016,24.323395544995,24.3491436701309,8201.37384317822,0.0,1.0
2017-04-07,28.375,28.43,28.3275,28.35,30949,24.3534350243202,24.4006399204026,24.3126671595218,24.3319782533737,36059.712895656,0.0,1.0
2017-04-10,28.43,28.528,28.3353,28.42,11175,24.4006399204026,24.484750462513,24.3193616720571,24.392057212024,13020.3654919046,0.0,1.0
2017-04-11,28.43,28.48,28.1952,28.48,23193,24.4006399204026,24.4435534622957,24.1991179276727,24.4435534622957,27022.9384209167,0.0,1.0
2017-04-12,28.2804,28.49,28.2576,28.49,21114,24.2722426030585,24.4521361706743,24.2526740279553,24.4521361706743,24600.6261294026,0.0,1.0
2017-04-13,28.1,28.2776,28.1,28.27,27701,24.1174105439083,24.2698394447125,24.1174105439083,24.2633165863447,32275.3596860179,0.0,1.0
2017-04-17,28.2846,28.3,28.08,28.26,12196,24.2758473405775,24.2890647114806,24.1002451271511,24.2547338779661,14209.9666701807,0.0,1.0
2017-04-18,28.18,28.2566,28.1043,28.15,6754,24.1860722109372,24.2518157571174,24.1211011085111,24.1603240858014,7869.310830633,0.0,1.0
2017-04-19,28.1745,28.38,28.1729,28.38,13487,24.181351721329,24.3577263785095,24.1799784879884,24.3577263785095,15714.1538603416,0.0,1.0
2017-04-20,28.44,28.52,28.2377,28.3,16475,24.4092226287812,24.4778842958101,24.2355944382818,24.2890647114806,19195.5723918683,0.0,1.0
2017-04-21,28.31,28.3799,28.2818,28.33,20636,24.2976474198592,24.3576405514257,24.2734441822315,24.3148128366164,24043.6923750285,0.0,1.0
2017-04-24,28.5901,28.6599,28.52,28.52,32862,24.5380490815442,24.5979563860269,24.4778842958101,24.4778842958101,38288.6130465297,0.0,1.0
2017-04-25,28.804,28.8699,28.7375,28.75,13501,24.7216332137628,24.7781932619779,24.664558203045,24.6752865885183,15730.4657276245,0.0,1.0
2017-04-26,28.81,28.97,28.7853,28.89,25871,24.72678283879,24.8641061728478,24.7055835490948,24.7954445058189,30143.1656054643,0.0,1.0
2017-04-27,28.75,28.8,28.6838,28.8,12999,24.6752865885183,24.7182001304113,24.6184690590518,24.7182001304113,15145.568772194,0.0,1.0
2017-04-28,28.6538,28.7431,28.6404,28.71,8071,24.592720933916,24.669364519737,24.5812201046886,24.6409557550038,9403.79148860511,0.0,1.0
2017-05-01,28.73,28.78,28.665,28.78,22339,24.658121171761,24.7010347136541,24.6023335673,24.7010347136541,26027.9145166584,0.0,1.0
2017-05-02,28.75,28.86,28.66,28.86,21871,24.6752865885183,24.769696380683,24.5980422131107,24.769696380683,25482.6320960578,0.0,1.0
2017-05-03,28.72,28.74,28.6401,28.74,25934,24.6495384633824,24.6667038801397,24.5809626234373,24.6667038801397,30216.5690082375,0.0,1.0
2017-05-04,28.66,28.85,28.54,28.85,12539,24.5980422131107,24.7611136723044,24.4950497125674,24.7611136723044,14609.6074186123,0.0,1.0
2017-05-05,28.7269,28.78,28.687,28.7,8370,24.6554605321637,24.7010347136541,24.621215525733,24.6323730466252,9752.16636843324,0.0,1.0
2017-05-08,28.85,28.86,28.7319,28.82,7888,24.7611136723044,24.769696380683,24.659751886353,24.7353655471686,9190.57208054977,0.0,1.0
2017-05-09,28.84,28.96,28.7868,28.96,11382,24.7525309639258,24.8555234644692,24.7068709553516,24.8555234644692,13261.5481010164,0.0,1.0
2017-05-10,28.8799,28.88,28.75,28.75,9238,24.7867759703565,24.7868617974403,24.6752865885183,24.6752865885183,10763.5021399745,0.0,1.0
2017-05-11,28.78,28.85,28.6101,28.76,15166,24.7010347136541,24.7611136723044,24.5552144983014,24.6838692968969,17670.412800915,0.0,1.0
2017-05-12,28.63,28.6896,28.61,28.667,28356,24.5722940879749,24.6234470299114,24.5551286712177,24.6040501089758,33038.5220481832,0.0,1.0
2017-05-15,28.76,28.8499,28.63,28.63,8976,24.6838692968969,24.7610278452206,24.5722940879749,24.5722940879749,10458.2371951083,0.0,1.0
2017-05-16,28.7502,28.7932,28.7159,28.7932,9862,24.6754582426858,24.7123638887139,24.6460195529472,24.7123638887139,11490.5453674419,0.0,1.0
2017-05-17,28.25,28.64,28.25,28.64,13343,24.2461511695875,24.5808767963535,24.2461511695875,24.5808767963535,15546.374654003,0.0,1.0
2017-05-18,28.32,28.37,28.1378,28.3,9771,24.3062301282378,24.3491436701309,24.1498531815795,24.2890647114806,11384.5182301029,0.0,1.0
2017-05-19,28.55,28.5646,28.43,28.49,16217,24.503632420946,24.5161631751787,24.4006399204026,24.4521361706743,18894.9679805116,0.0,1.0
2017-05-22,28.6698,28.69,28.51,28.51,4253,24.6064532673218,24.6237903382466,24.4693015874315,24.4693015874315,4955.31225387653,0.0,1.0
2017-05-23,28.75,28.76,28.6301,28.76,7808,24.6752865885183,24.6838692968969,24.5723799150587,24.6838692968969,9097.36141036162,0.0,1.0
2017-05-24,28.78,28.8097,28.75,28.77,6561,24.7010347136541,24.7265253575386,24.6752865885183,24.6924520052755,7644.44008880414,0.0,1.0
2017-05-25,28.94,28.9499,28.79,28.79,120696,24.838358047712,24.8468549290068,24.7096174220327,24.7096174220327,140626.938112834,0.0,1.0
2017-05-26,28.8719,28.94,28.8467,28.94,20166,24.7799098036536,24.838358047712,24.7582813785395,24.838358047712,23496.0796876732,0.0,1.0
2017-05-30,28.8202,28.88,28.81,28.85,6083,24.7355372013361,24.7868617974403,24.72678283879,24.7611136723044,7087.50633443006,0.0,1.0
2017-05-31,28.67,28.8,28.65,28.8,5422,24.6066249214893,24.7182001304113,24.5894595047321,24.7182001304113,6317.35317200062,0.0,1.0
2017-06-01,28.9765,29.02,28.75,28.75,10589,24.8696849332939,24.9070197147409,24.6752865885183,24.6752865885183,12337.5973327766,0.0,1.0
2017-06-02,29.134,29.1496,29.0,29.0,17953,25.0048625902571,25.0182516153277,24.8898542979836,24.8898542979836,20917.639523594,0.0,1.0
2017-06-05,29.11,29.13,29.0643,29.13,15973,24.9842640901484,25.0014295069056,24.9450411128581,25.0014295069056,18610.6754364378,0.0,1.0
2017-06-06,28.9754,29.08,28.9753,28.99,33146,24.8687408353723,24.9585159650126,24.8686550082885,24.881271589605,38619.5109256975,0.0,1.0
2017-06-07,29.05,29.13,28.9568,29.13,17092,24.9327678398767,25.0014295069056,24.852776997788,25.0014295069056,19914.4596856943,0.0,1.0
2017-06-08,29.05,29.19,29.0,29.0,5753,24.9327678398767,25.0529257571773,24.8898542979836,24.8898542979836,6703.01231990401,0.0,1.0
2017-06-09,29.19,29.3,29.1,29.13,13794,25.0529257571773,25.1473355493421,24.9756813817698,25.0014295069056,16071.8498071886,0.0,1.0
2017-06-12,29.2,29.23,29.0858,29.17,19714,25.0615084655559,25.0872565906918,24.9634939358722,25.0357603404201,22969.4394011103,0.0,1.0
2017-06-13,29.3,29.3,29.2161,29.3,74037,25.1473355493421,25.1473355493421,25.0753266260455,25.1473355493421,86262.9798589836,0.0,1.0
2017-06-14,29.1848,29.38,29.1006,29.38,4901,25.0484627488204,25.215997216371,24.9761963442725,25.215997216371,5710.31868240042,0.0,1.0
2017-06-15,29.145,29.145,28.93,28.93,24433,25.0143035694736,25.0143035694736,24.8297753393333,24.8297753393333,28467.7038088327,0.0,1.0
2017-06-16,29.03,29.03,28.885,28.91,19309,25.0297524445551,25.0297524445551,24.904733012779,24.9262880872231,22394.9586094264,0.133,1.0
2017-06-19,29.2342,29.26,29.11,29.11,8537,25.2058142926149,25.2280591294413,25.0987286827764,25.0987286827764,9901.38078868266,0.0,1.0
2017-06-20,29.0657,29.25,29.0657,29.25,3676,25.0605330908613,25.2194370996636,25.0605330908613,25.2194370996636,4263.49722141237,0.0,1.0
2017-06-21,29.0253,29.15,28.99,29.15,17217,25.0257000905596,25.133216801887,24.9952643254444,25.133216801887,19968.6157946291,0.0,1.0
2017-06-22,29.12,29.1499,29.055,29.06,6381,25.107350712554,25.1331305815892,25.0513075189992,25.0556185338881,7400.80951301207,0.0,1.0
2017-06-23,29.13,29.1538,29.0903,29.13,8847,25.1159727423317,25.1364931732025,25.0817432841144,25.1159727423317,10260.9248960379,0.0,1.0
2017-06-26,29.225,29.34,29.1762,29.23,9039,25.1978820252195,25.2970353676626,25.1558065199045,25.2021930401083,10483.6102786579,0.0,1.0
2017-06-27,29.03,29.27,29.0222,29.21,17085,25.0297524445551,25.236681159219,25.0230272613285,25.184948980553,19815.5195940779,0.0,1.0
2017-06-28,29.301,29.35,29.301,29.3115,12339,25.2634094515297,25.3056573974403,25.2634094515297,25.2724625827963,14311.0152924394,0.0,1.0
2017-06-29,29.1263,29.35,29.0,29.35,12079,25.112782591314,25.3056573974403,25.0038863552221,25.3056573974403,14009.4621701414,0.0,1.0
2017-06-30,29.17,29.2426,29.121,29.23,11389,25.1504608614423,25.2130567976282,25.1082129155318,25.2021930401083,13209.1865763508,0.0,1.0
2017-07-03,29.3453,29.41,29.275,29.29,4506,25.3016050434448,25.3573895761062,25.2409921741078,25.2539252187743,5226.14757336347,0.0,1.0
2017-07-05,29.3,29.38,29.24,29.38,14129,25.262547248552,25.3315234867733,25.210815069886,25.3315234867733,16387.0925574906,0.0,1.0
2017-07-06,29.0448,29.31,29.0306,29.2162,16864,25.042513048626,25.2711692783296,25.0302697663417,25.1902946390151,19559.1994401247,0.0,1.0
2017-07-07,29.2101,29.244,29.1129,29.12,12138,25.1850352008508,25.214263881797,25.1012290714119,25.107350712554,14077.8915325091,0.0,1.0
2017-07-10,29.2174,29.25,29.19,29.22,14934,25.1913292825885,25.2194370996636,25.1677049209977,25.1935710103307,17320.747416913,0.0,1.0
2017-07-11,29.16,29.21,29.04,29.1,5598,25.1418388316647,25.184948980553,25.0383744743327,25.0901066529987,6492.67068701481,0.0,1.0
2017-07-12,29.39,29.39,29.2,29.2,9945,25.3401455165509,25.3401455165509,25.1763269507753,25.1763269507753,11534.4069278961,0.0,1.0
2017-07-13,29.413,29.43,29.38,29.41,6039,25.3599761850395,25.3746336356616,25.3315234867733,25.3573895761062,7004.15117522017,0.0,1.0
2017-07-14,29.58,29.58,29.45,29.49,4937,25.5039640823265,25.5039640823265,25.3918776952169,25.4263658143275,5726.02986455737,0.0,1.0
2017-07-17,29.6403,29.66,29.5656,29.58,13342,25.5559549218858,25.5729403205478,25.4915483594467,25.5039640823265,15474.3144526888,0.0,1.0
2017-07-18,29.61,29.61,29.5,29.56,7379,25.5298301716595,25.5298301716595,25.4349878441052,25.4867200227712,8558.30957475568,0.0,1.0
2017-07-19,29.686,29.7146,29.62,29.62,6148,25.5953575979697,25.6200166031339,25.5384522014372,25.5384522014372,7130.57152264508,0.0,1.0
2017-07-20,29.7297,29.86,29.69,29.86,5081,25.6330358680981,25.7453809161011,25.5988064098808,25.7453809161011,5893.04390152238,0.0,1.0
2017-07-21,29.66,29.73,29.58,29.73,8518,25.5729403205478,25.6332945289915,25.5039640823265,25.6332945289915,9879.34421436088,0.0,1.0
2017-07-24,29.65,29.68,29.57,29.68,5921,25.5643182907702,25.5901843801031,25.4953420525489,25.5901843801031,6867.29245048493,0.0,1.0
2017-07-25,29.7254,29.83,29.7254,29.8,21431,25.6293283952937,25.7195148267681,25.6293283952937,25.6936487374351,24856.0960152581,0.0,1.0
2017-07-26,29.73,29.92,29.6854,29.92,19551,25.6332945289915,25.7971130947671,25.5948402761831,25.7971130947671,22675.6349771037,0.0,1.0
2017-07-27,29.73,29.86,29.5944,29.86,4051,25.6332945289915,25.7453809161011,25.5163798052064,25.7453809161011,4698.42960934208,0.0,1.0
2017-07-28,29.7,29.7,29.6542,29.7,3808,25.6074284396585,25.6074284396585,25.5679395432768,25.6074284396585,4416.59342196363,0.0,1.0
2017-07-31,29.77,29.79,29.725,29.79,17419,25.6677826481021,25.6850267076574,25.6289835141026,25.6850267076574,20202.8993742606,0.0,1.0
2017-08-01,29.8,29.87,29.735,29.87,12087,25.6936487374351,25.7540029458787,25.6376055438803,25.7540029458787,14018.7407277506,0.0,1.0
2017-08-02,29.84,29.85,29.75,29.84,4168,25.7281368565457,25.7367588863234,25.6505385885468,25.7281368565457,4834.12851437617,0.0,1.0
2017-08-03,29.81,29.88,29.81,29.84,6660,25.7022707672128,25.7626249756564,25.7022707672128,25.7281368565457,7724.39920963176,0.0,1.0
2017-08-04,29.86,29.9,29.8552,29.89,7045,25.7453809161011,25.7798690352117,25.7412423418078,25.7712470054341,8170.92979457294,0.0,1.0
2017-08-07,29.92,29.94,29.871,29.9,14030,25.7971130947671,25.8143571543224,25.7548651488565,25.7798690352117,16272.2704070771,0.0,1.0
2017-08-08,29.865,30.11,29.83,29.85,15409,25.7496919309899,25.9609316605426,25.7195148267681,25.7367588863234,17871.6617749574,0.0,1.0
2017-08-09,29.7983,29.86,29.774,29.86,11348,25.6921829923729,25.7453809161011,25.6712314600132,25.7453809161011,13161.6339686038,0.0,1.0
2017-08-10,29.38,29.7,29.36,29.7,27133,25.3315234867733,25.6074284396585,25.3142794272179,25.6074284396585,31469.387951192,0.0,1.0
2017-08-11,29.3546,29.448,29.3201,29.41,10404,25.309623531138,25.3901532892614,25.2798775284051,25.3573895761062,12066.7641707221,0.0,1.0
2017-08-14,29.6355,29.687,29.57,29.57,5948,25.5518163475925,25.5962198009475,25.4953420525489,25.4953420525489,6898.60758241589,0.0,1.0
2017-08-15,29.69,29.79,29.6583,29.79,5685,25.5988064098808,25.6850267076574,25.5714745754856,25.6850267076574,6593.57500101451,0.0,1.0
2017-08-16,29.7052,29.81,29.68,29.7754,7475,25.6119118951429,25.7022707672128,25.5901843801031,25.672438544182,8669.65226606567,0.0,1.0
2017-08-17,29.26,29.6396,29.26,29.6,9562,25.2280591294413,25.5553513798014,25.2280591294413,25.5212081418818,11090.1959823572,0.0,1.0
2017-08-18,29.15,29.33,29.1301,29.33,11259,25.133216801887,25.2884133378849,25.1160589626295,25.2884133378849,13058.4100152018,0.0,1.0
2017-08-21,29.1837,29.2027,29.09,29.15,8513,25.1622730422377,25.1786548988153,25.081484623221,25.133216801887,9873.54511585516,0.0,1.0
2017-08-22,29.52,29.52,29.18,29.18,9730,25.4522319036605,25.4522319036605,25.15908289122,25.15908289122,11285.0456921497,0.0,1.0
2017-08-23,29.4753,29.51,29.4358,29.46,3059,25.4136914305544,25.4436098738829,25.3796344129326,25.4004997249946,3547.88846580534,0.0,1.0
2017-08-24,29.4199,29.5052,29.4079,29.41,6094,25.3659253855861,25.4394712995896,25.3555789498529,25.3573895761062,7067.94125878319,0.0,1.0
2017-08-25,29.48,29.5875,29.4713,29.57,6783,25.4177437845499,25.5104306046598,25.4102426186433,25.4953420525489,7867.05703287271,0.0,1.0
2017-08-28,29.45,29.55,29.43,29.47,6237,25.3918776952169,25.4780979929935,25.3746336356616,25.4091217547722,7233.79547604705,0.0,1.0
2017-08-29,29.5553,29.5553,29.346,29.45,3179,25.4826676687757,25.4826676687757,25.3022085855292,25.3918776952169,3687.06682994285,0.0,1.0
2017-08-30,29.58,29.7,29.5052,29.57,17481,25.5039640823265,25.6074284396585,25.4394712995896,25.4953420525489,20274.8081957317,0.0,1.0
2017-08-31,29.839,29.839,29.754,29.754,3852,25.727274653568,25.727274653568,25.6539874004579,25.6539874004579,4467.62548881405,0.0,1.0
2017-09-01,30.0,30.007,29.88,29.88,6196,25.8660893329884,25.8721247538327,25.7626249756564,25.7626249756564,7186.24286830006,0.0,1.0
2017-09-05,29.709,29.97,29.555,29.97,15433,25.6151882664584,25.8402232436554,25.4824090078824,25.8402232436554,17899.4974477848,0.0,1.0
2017-09-06,29.83,29.8399,29.75,29.82,9841,25.7195148267681,25.728050636248,25.6505385885468,25.7108927969904,11413.7856789769,0.0,1.0
2017-09-07,29.6997,29.8,29.67,29.8,2623,25.6071697787651,25.6936487374351,25.5815623503255,25.6936487374351,3042.20707610573,0.0,1.0
2017-09-08,29.64,29.72,29.63,29.64,3459,25.5556962609925,25.6246724992138,25.5470742312148,25.5556962609925,4011.81634626371,0.0,1.0
2017-09-11,29.966,30.0,29.85,29.85,17905,25.8367744317443,25.8660893329884,25.7367588863234,25.7367588863234,20766.5717490175,0.0,1.0
2017-09-12,30.111,30.15,30.0068,30.14,9859,25.9617938635204,25.9954197796533,25.8719523132372,25.9867977498756,11434.6624335975,0.0,1.0
2017-09-13,30.205,30.205,30.1288,30.1288,5956,26.0428409434304,26.0428409434304,25.9771410765246,25.9771410765246,6907.88614002506,0.0,1.0
2017-09-14,30.1513,30.21,30.1202,30.19,12344,25.9965406435244,26.0471519583193,25.9697261309159,26.0299078987639,14316.8143909451,0.0,1.0
2017-09-15,30.11,30.11,29.97,29.97,16064,26.0876754982743,26.0876754982743,25.9663777709492,25.9663777709492,18540.8255339574,0.147,1.0
2017-09-18,30.0835,30.23,30.06,30.23,11897,26.0647155713163,26.1916449788386,26.0443548813725,26.1916449788386,13731.3372371447,0.0,1.0
2017-09-19,30.1232,30.26,30.1,30.26,13779,26.0991121411364,26.2176373489797,26.0790113748939,26.2176373489797,15903.5131369771,0.0,1.0
2017-09-20,30.09,30.24,30.0347,30.24,12929,26.0703472515136,26.200309102219,26.0224346492201,26.200309102219,14922.4560089975,0.0,1.0
2017-09-21,30.0834,30.09,30.0,30.0,2070,26.0646289300825,26.0703472515136,25.9923701410903,25.9923701410903,2389.16265284437,0.0,1.0
2017-09-22,30.03,30.0499,30.0,30.02,5463,26.0183625112314,26.0356041167583,25.9923701410903,26.009698387851,6305.31187076752,0.0,1.0
2017-09-25,30.07,30.14,29.95,30.02,13549,26.0530190047528,26.1136678684154,25.9490495241885,26.009698387851,15638.0506199944,0.0,1.0
2017-09-26,30.14,30.16,30.11,30.1111,14855,26.1136678684154,26.1309961151761,26.0876754982743,26.0886285518461,17145.4160425135,0.0,1.0
2017-09-27,30.28,30.32,30.11,30.26,14213,26.2349655957405,26.2696220892619,26.0876754982743,26.2176373489797,16404.4293646749,0.0,1.0
2017-09-28,30.32,30.328,30.25,30.25,5201,26.2696220892619,26.2765533879662,26.2089732255994,26.2089732255994,6002.91543837853,0.0,1.0
2017-09-29,30.3207,30.369,30.2755,30.33,6155,26.2702285778985,26.3120762938257,26.2310667402193,26.2782862126423,7104.00779142855,0.0,1.0
2017-10-02,30.5,30.51,30.3693,30.51,14287,26.4255763101085,26.4342404334888,26.3123362175271,26.4342404334888,16489.8390440519,0.0,1.0
2017-10-03,30.69,30.69,30.52,30.67,16021,26.5901946543354,26.5901946543354,26.4429045568692,26.5728664075746,18491.1955851302,0.0,1.0
2017-10-04,30.6593,30.73,30.6433,30.7,5211,26.5635957955576,26.6248511478568,26.5497331981491,26.5988587777157,6014.45728694301,0.0,1.0
2017-10-05,30.7846,30.809,30.6976,30.76,8440,26.6721572615136,26.6932977225617,26.5967793881044,26.6508435179979,9741.32018840892,0.0,1.0
2017-10-06,30.74,30.84,30.68,30.84,4573,26.6335152712372,26.7201565050408,26.581530530955,26.7201565050408,5278.08734853009,0.0,1.0
2017-10-09,30.611,30.82,30.611,30.82,10943,26.5217480796305,26.7028282582801,26.5217480796305,26.7028282582801,12630.2448840946,0.0,1.0
2017-10-10,30.72,30.8074,30.685,30.7675,9651,26.6161870244765,26.6919114628208,26.5858625926452,26.6573416105332,11139.0380495657,0.0,1.0
2017-10-11,30.77,30.78,30.6876,30.7424,20925,26.6595076413783,26.6681717647586,26.5881152647241,26.6355946608485,24151.3181211441,0.0,1.0
2017-10-12,30.65,30.72,30.65,30.7,11714,26.5555381608139,26.6161870244765,26.5555381608139,26.5988587777157,13520.1214084149,0.0,1.0
2017-10-13,30.7306,30.77,30.63,30.63,5442,26.6253709952596,26.6595076413783,26.5382099140532,26.5382099140532,6281.07398878216,0.0,1.0
2017-10-16,30.78,30.86,30.7,30.86,18902,26.6681717647586,26.7374847518015,26.5988587777157,26.7374847518015,21816.4021565528,0.0,1.0
2017-10-17,30.82,30.86,30.74,30.86,9322,26.7028282582801,26.7374847518015,26.6335152712372,26.7374847518015,10759.3112317948,0.0,1.0
2017-10-18,30.879,30.919,30.84,30.9,3178,26.7539465862242,26.7886030797457,26.7201565050408,26.772141245323,3667.99947378715,0.0,1.0
2017-10-19,30.89,30.89,30.651,30.81,37607,26.7634771219426,26.7634771219426,26.5564045731519,26.6941641348997,43405.4298963856,0.0,1.0
2017-10-20,31.08,31.14,30.98,31.14,17565,26.9280954661695,26.9800802064517,26.8414542323659,26.9800802064517,20273.2570034838,0.0,1.0
2017-10-23,31.02,31.28,31.0125,31.28,11763,26.8761107258874,27.1013779337768,26.8696126333521,27.1013779337768,13576.6764663808,0.0,1.0
2017-10-24,31.09,31.149,31.0156,31.1,18663,26.9367595895499,26.987877917494,26.8722985116,26.9454237129303,21540.551975862,0.0,1.0
2017-10-25,30.8601,31.06,30.75,31.06,20023,26.7375713930353,26.9107672194088,26.6421793946175,26.9107672194088,23110.2433806294,0.0,1.0
2017-10-26,31.01,31.1,30.94,30.94,7721,26.867446602507,26.9454237129303,26.8067977388444,26.8067977388444,8911.46127662384,0.0,1.0
2017-10-27,31.12,31.16,30.99,31.13,10034,26.962751959691,26.9974084532124,26.8501183557463,26.9714160830714,11581.0908495847,0.0,1.0
2017-10-30,30.941,31.13,30.9406,31.13,8982,26.8076641511825,26.9714160830714,26.8073175862473,26.9714160830714,10366.8883806029,0.0,1.0
2017-10-31,31.021,31.079,30.93,30.93,11689,26.8769771382254,26.9272290538315,26.7981336154641,26.7981336154641,13491.2667870038,0.0,1.0
2017-11-01,31.14,31.22,31.04,31.16,27189,26.9800802064517,27.0493931934946,26.8934389726481,26.9974084532124,31381.1320619254,0.0,1.0
2017-11-02,31.17,31.23,30.9733,31.23,30917,27.0060725765928,27.058057316875,26.8356492697011,27.058057316875,35683.9332067581,0.0,1.0
2017-11-03,31.17,31.21,31.05,31.21,7264,27.0060725765928,27.0407290701143,26.9021030960284,27.0407290701143,8383.99879722777,0.0,1.0
2017-11-06,31.264,31.27,31.2,31.22,108496,27.0875153363682,27.0927138103964,27.0320649467339,27.0493931934946,125224.440185025,0.0,1.0
2017-11-07,31.2093,31.35,31.15,31.29,14929,27.0401225814776,27.1620267974393,26.9887443298321,27.1100420571572,17230.8257218906,0.0,1.0
2017-11-08,31.195,31.2217,31.1089,31.22,10744,27.0277328850437,27.0508660944693,26.9531347827388,27.0493931934946,12400.5620976618,0.0,1.0
2017-11-09,31.101,31.125,30.9767,31.1,19833,26.9462901252683,26.9670840213812,26.8385950716504,26.9454237129303,22890.9482579045,0.0,1.0
2017-11-10,31.1704,31.18,31.0983,31.0983,5331,27.006419141528,27.0147366999732,26.9439508119556,26.9439508119556,6152.95946971659,0.0,1.0
2017-11-13,31.15,31.17,31.082,31.16,24273,26.9887443298321,27.0060725765928,26.9298282908456,26.9974084532124,28015.5290205272,0.0,1.0
2017-11-14,31.02,31.05,30.95,31.05,6743,26.8761107258874,26.9021030960284,26.8154618622248,26.9021030960284,7782.6684870191,0.0,1.0
2017-11-15,30.9,30.959,30.71,30.86,12709,26.772141245323,26.8232595732671,26.6075229010961,26.7374847518015,14668.5353405793,0.0,1.0
2017-11-16,31.221,31.275,31.03,31.03,22917,27.0502596058327,27.0970458720866,26.8847748492677,26.8847748492677,26450.4543551856,0.0,1.0
2017-11-17,31.2,31.26,31.1481,31.26,15745,27.0320649467339,27.0840496870161,26.9870981463898,27.0840496870161,18172.640564751,0.0,1.0
2017-11-20,31.24,31.29,31.19,31.29,9999,27.0667214402553,27.1100420571572,27.0234008233535,27.1100420571572,11540.6943796091,0.0,1.0
2017-11-21,31.435,31.45,31.2689,31.43,14918,27.2356718461724,27.248668031243,27.0917607568246,27.2313397844823,17218.1296884697,0.0,1.0
2017-11-22,31.41,31.54,31.4,31.54,13789,27.2140115377215,27.3266451416663,27.2053474143412,27.3266451416663,15915.0549855416,0.0,1.0
2017-11-24,31.43,31.5,31.421,31.43,10848,27.2313397844823,27.2919886481448,27.2235420734399,27.2313397844823,12520.5973227322,0.0,1.0
2017-11-27,31.38,31.4599,31.36,31.45,6015,27.1880191675804,27.2572455133895,27.1706909208197,27.248668031243,6942.42191152603,0.0,1.0
2017-11-28,31.77,31.77,31.43,31.46,12241,27.5259199794146,27.5259199794146,27.2313397844823,27.2573321546233,14128.3768277623,0.0,1.0
2017-11-29,31.919,32.01,31.81,31.81,14206,27.655015417782,27.7338589405433,27.5605764729361,27.5605764729361,16396.3500706798,0.0,1.0
2017-11-30,32.14,32.29,31.96,32.04,19514,27.8464925444881,27.9764543951935,27.6905383236415,27.7598513106844,22522.763288698,0.0,1.0
2017-12-01,32.064,32.23,31.62,32.11,28989,27.7806452067973,27.9244696549113,27.3959581287092,27.820500174347,33458.6648035292,0.0,1.0
2017-12-04,32.33,32.565,32.33,32.45,35622,28.011110888715,28.2147177881535,28.011110888715,28.1150803692793,41114.3729563391,0.0,1.0
2017-12-05,32.18,32.44,32.149,32.44,12052,27.8811490380095,28.106416245899,27.8542902555304,28.106416245899,13910.2358898939,0.0,1.0
2017-12-06,32.14,32.23,32.1204,32.23,13422,27.8464925444881,27.9244696549113,27.8295108626625,27.9244696549113,15491.4691432256,0.0,1.0
2017-12-07,32.28,32.29,32.14,32.23,13461,27.9677902718132,27.9764543951935,27.8464925444881,27.9244696549113,15536.482352627,0.0,1.0
2017-12-08,32.46,32.53,32.38,32.5,14166,28.1237444926597,28.1843933563222,28.0544315056168,28.1584009861811,16350.1826764219,0.0,1.0
2017-12-11,32.639,32.64,32.501,32.64,23572,28.2788323011682,28.2796987135062,28.1592673985192,28.2796987135062,27206.4454361582,0.0,1.0
2017-12-12,32.71,32.77,32.65,32.74,25023,28.3403475771688,28.392332317451,28.2883628368866,28.3663399473099,28881.1676628621,0.0,1.0
2017-12-13,32.65,32.82,32.65,32.82,19255,28.2883628368866,28.4356529343528,28.2883628368866,28.4356529343528,22223.8294108784,0.0,1.0
2017-12-14,32.46,32.8,32.42,32.8,15697,28.1237444926597,28.418324687592,28.0890879991382,28.418324687592,18117.2396916416,0.0,1.0
2017-12-15,32.63,32.7,32.399,32.399,8561,28.3949315544651,28.4558462099604,28.1939131913305,28.1939131913305,9837.8624179523,0.143,1.0
2017-12-18,32.94,32.95,32.897,32.93,20630,28.6646964573729,28.6733985510151,28.6272774547115,28.6559943637308,23706.9386382848,0.0,1.0
2017-12-19,32.85,33.1,32.798,33.1,22586,28.5863776145932,28.803929955648,28.5411267276539,28.803929955648,25954.6735862482,0.0,1.0
2017-12-20,32.94,33.09,32.85,33.09,23949,28.6646964573729,28.7952278620058,28.5863776145932,28.7952278620058,27520.9633275949,0.0,1.0
2017-12-21,32.96,33.06,32.92,33.04,16620,28.6821006446573,28.7691215810792,28.6472922700886,28.7517173937948,19098.8521652106,0.0,1.0
2017-12-22,32.98,32.99,32.88,32.99,12869,28.6995048319417,28.7082069255839,28.6124838955198,28.7082069255839,14788.3952174545,0.0,1.0
2017-12-26,32.95,32.97,32.916,32.97,17756,28.6733985510151,28.6908027382995,28.6438114326317,28.6908027382995,20404.2851411239,0.0,1.0
2017-12-27,32.909,32.963,32.9,32.9,14556,28.6377199670822,28.68471127275,28.6298880828042,28.6298880828042,16727.0091526356,0.0,1.0
2017-12-28,32.946,32.99,32.902,32.99,10555,28.6699177135583,28.7082069255839,28.6316285015326,28.7082069255839,12129.265018279,0.0,1.0
2017-12-29,32.86,33.13,32.86,33.13,27507,28.5950797082354,28.8300362365746,28.5950797082354,28.8300362365746,31609.6345672952,0.0,1.0
2018-01-02,33.15,33.15,32.86,33.05,36067,28.8474404238589,28.8474404238589,28.5950797082354,28.760419487437,41446.3478365011,0.0,1.0
2018-01-03,33.26,33.46,33.15,33.46,39780,28.943163453923,29.1172053267668,28.8474404238589,29.1172053267668,45713.1371318938,0.0,1.0
2018-01-04,33.39,33.429,33.27,33.38,34838,29.0562906712715,29.090228836476,28.9518655475652,29.0475885776293,40034.0440271723,0.0,1.0
2018-01-05,33.59,33.59,33.4,33.58,17235,29.2303325441153,29.2303325441153,29.0649927649137,29.2216304504731,19805.5786442481,0.0,1.0
2018-01-08,33.635,33.659,33.51,33.64,97897,29.2694919655051,29.2903769902464,29.1607157949778,29.2738430123262,112498.214826571,0.0,1.0
2018-01-09,33.64,33.78,33.61,33.78,24860,29.2738430123262,29.3956723233169,29.2477367313997,29.3956723233169,28567.8378355676,0.0,1.0
2018-01-10,33.644,33.74,33.54,33.66,28722,29.2773238497831,29.3608639487481,29.1868220759043,29.2912471996106,33005.8502941743,0.0,1.0
2018-01-11,34.04,34.04,33.775,33.8,22856,29.6219267580138,29.6219267580138,29.3913212764958,29.4130765106013,26264.9437477769,0.0,1.0
2018-01-12,34.27,34.3,34.117,34.13,33582,29.8220749117842,29.8481811927107,29.6889328790587,29.7002456007935,38590.7132016907,0.0,1.0
2018-01-16,34.117,34.53,34.04,34.47,55733,29.6889328790587,30.0483293464811,29.6219267580138,29.996116784628,64045.5070832538,0.0,1.0
2018-01-17,34.465,34.53,34.136,34.14,30381,29.9917657378069,30.0483293464811,29.7054668569788,29.7089476944357,34912.2880644561,0.0,1.0
2018-01-18,34.4,34.52,34.35,34.35,24831,29.9352021291326,30.0396272528389,29.8916916609217,29.8916916609217,28534.512521922,0.0,1.0
2018-01-19,34.55,34.56,34.401,34.43,9139,30.0657335337655,30.0744356274077,29.9360723384969,29.9613084100592,10502.070393373,0.0,1.0
2018-01-22,34.8,34.8,34.541,34.55,27145,30.2832858748202,30.2832858748202,30.0579016494875,30.0657335337655,31193.6427210975,0.0,1.0
2018-01-23,34.93,34.98,34.73,34.98,27896,30.3964130921687,30.4399235603796,30.2223712193249,30.4399235603796,32056.6534296458,0.0,1.0
2018-01-24,34.86,35.05,34.705,35.02,28723,30.3354984366734,30.500838215875,30.2006159852194,30.4747319349484,33006.9994429207,0.0,1.0
2018-01-25,34.75,34.965,34.629,34.87,24219,30.2397754066093,30.4268704199164,30.1344800735388,30.3442005303156,27831.2334891236,0.0,1.0
2018-01-26,35.12,35.12,34.8,34.81,12714,30.5617528713703,30.5617528713703,30.2832858748202,30.2919879684624,14610.2771617621,0.0,1.0
2018-01-29,34.94,35.18,34.901,35.18,17673,30.4051151858109,30.6139654332234,30.3711770206064,30.6139654332234,20308.9057951724,0.0,1.0
2018-01-30,34.46,34.7,34.38,34.6,40689,29.9874146909858,30.1962649383983,29.9177979418483,30.1092440019764,46757.7133423737,0.0,1.0
2018-01-31,34.41,34.667,34.328,34.64,149169,29.9439042227748,30.1675480293791,29.8725470549089,30.1440523765452,171417.369352124,0.0,1.0
2018-02-01,34.499,34.64,34.23,34.23,43621,30.0213528561903,30.1440523765452,29.7872665372154,29.7872665372154,50127.0174668261,0.0,1.0
2018-02-02,33.61,34.2,33.56,34.13,56336,29.2477367313997,29.7611602562889,29.2042262631887,29.7002456007935,64738.4437773345,0.0,1.0
2018-02-05,32.18,33.579,32.11,33.27,90639,28.0033373405665,29.2207602411089,27.9424226850712,28.9518655475652,104157.693225182,0.0,1.0
2018-02-06,32.91,32.98,31.45,31.58,155831,28.6385901764464,28.6995048319417,27.3680845046867,27.4812117220351,179072.998300657,0.0,1.0
2018-02-07,32.77,33.23,32.77,32.92,55488,28.5167608654557,28.9170571729964,28.5167608654557,28.6472922700886,63763.9656403852,0.0,1.0
2018-02-08,31.45,32.74,31.45,32.74,42950,27.3680845046867,28.4906545845292,27.3680845046867,28.4906545845292,49355.9386579899,0.0,1.0
2018-02-09,31.85,32.1,30.9,31.72,74076,27.7161682503743,27.933720591429,26.8894693543662,27.6030410330258,85124.3425385159,0.0,1.0
2018-02-12,32.33,32.57,32.044,32.28,37589,28.1338687451994,28.3427189926119,27.8849888670327,28.0903582769884,43195.3522285258,0.0,1.0
2018-02-13,32.539,32.59,32.12,32.12,16862,28.3157425023211,28.3601231798963,27.9511247787134,27.9511247787134,19376.94616184,0.0,1.0
2018-02-14,32.93,33.0,32.4,32.4,74120,28.6559943637308,28.7169090192261,28.1947834006947,28.1947834006947,85174.9050833575,0.0,1.0
2018-02-15,33.219,33.29,32.87,33.23,19955,28.90748486999,28.9692697348496,28.6037818018776,28.9170571729964,22931.2632344631,0.0,1.0
2018-02-16,33.35,33.596,33.223,33.29,16287,29.0214822967027,29.2355538003006,28.9109657074469,28.9692697348496,18716.1856326585,0.0,1.0
2018-02-20,33.134,33.399,33.01,33.22,18232,28.8335170740314,29.0641225555495,28.7256111128683,28.9083550793543,20951.2799444115,0.0,1.0
2018-02-21,32.956,33.422,32.92,33.01,18232,28.6786198072005,29.0841373709265,28.6472922700886,28.7256111128683,20951.2799444114,0.0,1.0
2018-02-22,32.96,33.26,32.9,32.9,11947,28.6821006446573,28.943163453923,28.6298880828042,28.6298880828042,13728.8800732714,0.0,1.0
2018-02-23,33.47,33.47,33.092,33.24,3117,29.125907420409,29.125907420409,28.7969682807342,28.9257592666386,3581.89664253678,0.0,1.0
2018-02-26,33.8,33.83,33.58,33.67,18746,29.4130765106013,29.4391827915278,29.2216304504731,29.2999492932528,21541.9424000623,0.0,1.0
2018-02-27,33.457,33.945,33.456,33.93,11678,29.1145946986742,29.539256868413,29.1137244893099,29.5262037279497,13419.7590604891,0.0,1.0
2018-02-28,33.0,33.63,33.0,33.63,30320,28.7169090192261,29.265140918684,28.7169090192261,29.265140918684,34842.1899909256,0.0,1.0
2018-03-01,32.61,33.181,32.49,33.0,21690,28.3775273671807,28.8744169141497,28.2731022434744,28.7169090192261,24925.0363094715,0.0,1.0
2018-03-02,32.778,32.778,32.26,32.26,13818,28.5237225403695,28.5237225403695,28.072954089704,28.072954089704,15878.9373777905,0.0,1.0
2018-03-05,33.15,33.15,32.44,32.44,20148,28.8474404238589,28.8474404238589,28.2295917752635,28.2295917752635,23153.0489425188,0.0,1.0
2018-03-06,33.119,33.27,32.99,33.27,25761,28.8204639335681,28.9518655475652,28.7082069255839,28.9518655475652,29603.2208560764,0.0,1.0
2018-03-07,33.21,33.43,32.9,33.43,25389,28.8996529857121,29.0910990458402,28.6298880828042,29.0910990458402,29175.7375224145,0.0,1.0
2018-03-08,33.13,33.23,33.051,33.2,10482,28.8300362365746,28.9170571729964,28.7612896968013,28.8909508920699,12045.3771597916,0.0,1.0
2018-03-09,33.66,33.66,33.34,33.34,13675,29.2912471996106,29.2912471996106,29.0127802030605,29.0127802030605,15714.609107055,0.0,1.0
2018-03-12,33.705,33.86,33.59,33.86,24371,29.3304066210005,29.4652890724544,29.2303325441153,29.4652890724544,28005.9040985767,0.0,1.0
2018-03-13,33.55,33.94,33.501,33.89,12725,29.1955241695465,29.5349058215919,29.1528839106998,29.491395353381,14622.9177979726,0.0,1.0
2018-03-14,33.32,33.585,33.26,33.524,19777,28.9953760157762,29.2259814972942,28.943163453923,29.1728987260768,22726.7147576034,0.0,1.0
2018-03-15,33.306,33.46,33.22,33.46,6548,28.9831930846771,29.1172053267668,28.9083550793543,29.1172053267668,7524.62599144395,0.0,1.0
2018-03-16,33.32,33.419,33.13,33.13,17790,29.1145946986742,29.2010996469085,28.9485751010527,28.9485751010527,20359.6445746501,0.137,1.0
2018-03-19,32.81,33.19,32.63,33.19,11996,28.6689631471638,29.0010023424068,28.5116814231014,29.0010023424068,13728.7406586568,0.0,1.0
2018-03-20,32.79,32.94,32.69,32.94,12531,28.6514874000458,28.7825555034312,28.5641086644555,28.7825555034312,14341.0177720597,0.0,1.0
2018-03-21,32.86,33.004,32.7,32.82,10404,28.712652514959,28.8384778942089,28.5728465380146,28.6777010207229,11906.7870800821,0.0,1.0
2018-03-22,31.98,32.5,31.941,32.5,18629,27.9437196417647,28.398089066834,27.9096419348845,28.398089066834,21319.8324216503,0.0,1.0
2018-03-23,31.205,31.91,31.205,31.91,34361,27.2665344409402,27.8825545268515,27.2665344409402,27.8825545268515,39324.2128853038,0.0,1.0
2018-03-26,32.05,32.06,31.496,31.7,22073,28.0048847566779,28.0136226302369,27.5208065615078,27.699059182112,25261.2948114813,0.0,1.0
2018-03-27,31.52,32.24,31.39,32.18,24557,27.5417774580495,28.1709043542994,27.4281851017822,28.1184771129452,28104.0917267951,0.0,1.0
2018-03-28,31.53,31.68,31.441,31.57,6605,27.5505153316085,27.6815834349939,27.4727482569332,27.5854668258446,7559.0473533201,0.0,1.0
2018-03-29,32.08,32.135,31.71,31.77,31040,28.0310983773549,28.0791566819296,27.707797055671,27.7602242970251,35523.5170093953,0.0,1.0
2018-04-02,31.296,32.01,30.975,32.01,19995,27.3460490903273,27.9699332624418,27.0655633490826,27.9699332624418,22883.1418364323,0.0,1.0
2018-04-03,31.67,31.719,31.28,31.51,22811,27.6728455614349,27.7156611418741,27.3320684926329,27.5330395844905,26105.8938950166,0.0,1.0
2018-04-04,32.19,32.19,31.12,31.36,30892,28.1272149865042,28.1272149865042,27.1922625156885,27.4019714811051,35354.1394154072,0.0,1.0
2018-04-05,32.266,32.397,32.23,32.29,10957,28.1936228255528,28.3080889691761,28.1621664807403,28.2145937220945,12539.6641711322,0.0,1.0
2018-04-06,31.64,32.26,31.493,32.26,16496,27.6466319407578,28.1883801014174,27.5181851994401,28.1883801014174,18878.735070457,0.0,1.0
2018-04-09,31.84,32.173,31.76,31.95,15861,27.8213894119383,28.1123606014539,27.7514864234661,27.9175060210876,18152.0136367918,0.0,1.0
2018-04-10,32.225,32.28,31.921,32.26,35933,28.1577975439608,28.2058558485355,27.8921661877664,28.1883801014174,41123.277599826,0.0,1.0
2018-04-11,32.01,32.25,31.99,32.1,7742,27.9699332624418,28.1796422278584,27.9524575153237,28.048574124473,8860.2792747016,0.0,1.0
2018-04-12,32.27,32.336,32.15,32.29,5159,28.1971179749764,28.254787940466,28.0922634922681,28.2145937220945,5904.1824823283,0.0,1.0
2018-04-13,32.176,32.47,32.11,32.47,6689,28.1149819635216,28.371875446157,28.057311998032,28.371875446157,7655.18058234036,0.0,1.0
2018-04-16,32.48,32.586,32.4,32.49,11267,28.380613319716,28.4732347794417,28.3107103312438,28.389351193275,12894.4415639451,0.0,1.0
2018-04-17,32.756,32.85,32.65,32.81,16800,28.6217786299451,28.7039146413999,28.5291571702194,28.6689631471638,19226.6458040541,0.0,1.0
2018-04-18,32.81,32.93,32.747,32.93,19741,28.6689631471638,28.7738176298721,28.613914543742,28.7738176298721,22592.4532629663,0.0,1.0
2018-04-19,32.646,32.79,32.5,32.79,10234,28.5256620207958,28.6514874000458,28.398089066834,28.6514874000458,11712.2317356363,0.0,1.0
2018-04-20,32.39,32.7,32.26,32.7,20090,28.3019724576848,28.5728465380146,28.1883801014174,28.5728465380146,22991.8639406814,0.0,1.0
2018-04-23,32.34,32.519,32.254,32.39,12231,28.2582830898896,28.4146910265962,28.183137377282,28.3019724576848,13997.684811273,0.0,1.0
2018-04-24,31.95,32.64,31.91,32.64,17731,27.9175060210876,28.5204192966604,27.8825545268515,28.5204192966604,20292.1224256955,0.0,1.0
2018-04-25,32.2,32.25,31.791,31.88,7247,28.1359528600633,28.1796422278584,27.7785738314991,27.8563409061744,8293.77988940357,0.0,1.0
2018-04-26,32.4,32.4,32.25,32.4,4951,28.3107103312438,28.3107103312438,28.1796422278584,28.3107103312438,5666.13829618285,0.0,1.0
2018-04-27,32.4,32.47,32.28,32.35,8566,28.3107103312438,28.371875446157,28.2058558485355,28.2670209634486,9803.30047366235,0.0,1.0
2018-04-30,32.09,32.499,32.049,32.38,11627,28.039836250914,28.3972152794781,28.004010969322,28.2932345841257,13306.4411168891,0.0,1.0
2018-05-01,32.0,32.02,31.747,31.92,5712,27.9611953888827,27.9786711360008,27.7401271878394,27.8912924004105,6537.05957337841,0.0,1.0
2018-05-02,31.87,32.04,31.87,31.97,8679,27.8476030326154,27.9961468831188,27.8476030326154,27.9349817682057,9932.62255555868,0.0,1.0
2018-05-03,31.62,31.776,31.288,31.65,15463,27.6291561936398,27.7654670211606,27.3390587914801,27.6553698143168,17696.5252421481,0.0,1.0
2018-05-04,32.11,32.133,31.5,31.5,7053,28.057311998032,28.0774091072178,27.5243017109315,27.5243017109315,8071.75790809487,0.0,1.0
2018-05-07,32.09,32.22,32.065,32.21,11690,28.039836250914,28.1534286071813,28.0179915670164,28.1446907336223,13378.5410386543,0.0,1.0
2018-05-08,32.11,32.16,31.96,32.08,5931,28.057311998032,28.1010013658272,27.9262438946466,28.0310983773549,6787.69263475269,0.0,1.0
2018-05-09,32.328,32.389,32.1,32.28,30043,28.2477976416188,28.3010986703289,28.048574124473,28.2058558485355,34382.5071363808,0.0,1.0
2018-05-10,32.64,32.71,32.37,32.37,15407,28.5204192966604,28.5815844115736,28.2844967105667,28.2844967105667,17632.4364228013,0.0,1.0
2018-05-11,32.78,32.829,32.67,32.74,22525,28.6427495264868,28.685565106926,28.5466329173375,28.6077980322507,25778.5831390666,0.0,1.0
2018-05-14,32.84,32.95,32.8,32.9,22187,28.6951767678409,28.7912933769902,28.6602252736048,28.7476040091951,25391.7613365803,0.0,1.0
2018-05-15,32.645,32.73,32.595,32.66,32737,28.5247882334399,28.5990601586916,28.4810988656448,28.5378950437784,37465.6371242453,0.0,1.0
2018-05-16,32.913,33.0,32.61,32.61,18867,28.7589632448218,28.8349827447853,28.4942056759833,28.4942056759833,21592.2099038744,0.0,1.0
2018-05-17,32.95,33.027,32.82,32.84,20057,28.7912933769902,28.8585750033947,28.6777010207229,28.6951767678409,22954.0973149949,0.0,1.0
2018-05-18,32.85,32.99,32.8,32.99,11625,28.7039146413999,28.8262448712263,28.6602252736048,28.8262448712263,13304.1522304839,0.0,1.0
2018-05-21,33.033,33.099,32.957,33.04,21377,28.8638177275301,28.9214876930197,28.7974098884815,28.8699342390214,24464.7623424563,0.0,1.0
2018-05-22,33.0,33.18,33.0,33.05,19075,28.8349827447853,28.9922644688478,28.8349827447853,28.8786721125805,21830.2540900198,0.0,1.0
2018-05-23,32.95,32.999,32.741,32.92,14775,28.7912933769902,28.8341089574294,28.6086718196066,28.7650797563131,16909.148318744,0.0,1.0
2018-05-24,32.93,33.03,32.731,32.92,8388,28.7738176298721,28.8611963654624,28.5999339460475,28.7650797563131,9599.58958359561,0.0,1.0
2018-05-25,32.91,32.95,32.85,32.92,4373,28.7563418827541,28.7912933769902,28.7039146413999,28.7650797563131,5004.65012506718,0.0,1.0
2018-05-29,32.56,32.789,32.41,32.7,28172,28.4505163081882,28.6506136126899,28.3194482048028,28.5728465380146,32241.2539042746,0.0,1.0
2018-05-30,32.94,33.02,32.71,32.7406,27036,28.7825555034312,28.8524584919034,28.5815844115736,28.6083223046642,30941.1664260956,0.0,1.0
2018-05-31,32.68,32.832,32.68,32.832,5506,28.5553707908965,28.6881864689937,28.5553707908965,28.6881864689937,6301.30427363822,0.0,1.0
2018-06-01,33.089,33.12,33.0,33.05,28497,28.9127498194607,28.9398372274936,28.8349827447853,28.8786721125805,32613.1979451268,0.0,1.0
2018-06-04,33.29,33.34,33.16,33.21,14299,29.0883810779971,29.1320704457922,28.9747887217297,29.0184780895249,16364.3933542958,0.0,1.0
2018-06-05,33.33,33.34,33.185,33.32,23320,29.1233325722332,29.1320704457922,28.9966334056273,29.1145946986742,26688.4154851513,0.0,1.0
2018-06-06,33.58,33.58,33.28,33.47,25784,29.3417794112088,29.3417794112088,29.0796432044381,29.2456628020595,29508.3235364126,0.0,1.0
2018-06-07,33.605,33.76,33.471,33.76,14734,29.3636240951064,29.4990611352713,29.2465365894154,29.4990611352713,16862.2261474365,0.0,1.0
2018-06-08,33.73,33.73,33.52,33.52,9672,29.4728475145942,29.4728475145942,29.2893521698547,29.2893521698547,11069.0546557626,0.0,1.0
2018-06-11,33.79,33.86,33.74,33.76,14295,29.5252747559484,29.5864398708616,29.4815853881532,29.4990611352713,16359.8155814853,0.0,1.0
2018-06-12,33.73,33.9,33.69,33.9,7649,29.4728475145942,29.6213913650977,29.4378960203581,29.6213913650977,8753.84605685774,0.0,1.0
2018-06-13,33.599,33.76,33.58,33.7,8539,29.358381370971,29.4990611352713,29.3417794112088,29.4466338939171,9772.40050719155,0.0,1.0
2018-06-14,33.63,33.72,33.57,33.612,6174,29.385468779004,29.4641096410352,29.3330415376498,29.3697406065977,7065.79233298988,0.0,1.0
2018-06-15,33.455,33.51,33.299,33.41,9103,29.3627503077505,29.4110226517029,29.225832386722,29.3232547536076,10371.6736956897,0.149,1.0
2018-06-18,33.36,33.39,33.12,33.36,23581,29.27937080456,29.3057011739886,29.0687278491316,29.27937080456,26867.4544016323,0.0,1.0
2018-06-19,33.26,33.31,32.9,32.9,18292,29.1916029064648,29.2354868555124,28.8756384733221,28.8756384733221,20841.3331035434,0.0,1.0
2018-06-20,33.315,33.445,33.25,33.37,10561,29.2398752504172,29.353973517941,29.1828261166553,29.2881475943696,12032.8733274941,0.0,1.0
2018-06-21,33.076,33.35,33.075,33.17,15383,29.0301099739697,29.2705940147505,29.0292322949887,29.1126117981792,17526.9094211572,0.0,1.0
2018-06-22,33.12,33.27,33.12,33.266,5752,29.0687278491316,29.2003796962744,29.0687278491316,29.1968689803506,6553.64902753015,0.0,1.0
2018-06-25,32.72,32.98,32.53,32.98,22415,28.7176562567507,28.9458527917983,28.5508972503699,28.9458527917983,25538.9504436872,0.0,1.0
2018-06-26,32.721,32.81,32.67,32.77,4681,28.7185339357317,28.7966473650364,28.6737723077031,28.7615402057983,5333.38510046396,0.0,1.0
2018-06-27,32.535,32.92,32.535,32.71,9632,28.5552856452746,28.8931920529411,28.5552856452746,28.7088794669412,10974.3997623732,0.0,1.0
2018-06-28,32.654,32.68,32.435,32.52,8677,28.6597294440079,28.6825490975127,28.4675177471794,28.5421204605603,9886.30260985383,0.0,1.0
2018-06-29,32.9,32.965,32.7,32.7,12786,28.8756384733221,28.932687607084,28.7001026771317,28.7001026771317,14567.9687875523,0.0,1.0
2018-07-02,32.755,32.76,32.455,32.59,8414,28.7483750210841,28.7527634159888,28.4850713267984,28.603557989227,9586.64862963121,0.0,1.0
2018-07-03,32.835,32.92,32.835,32.92,3673,28.8185893395602,28.8931920529411,28.8185893395602,28.8931920529411,4184.90140440165,0.0,1.0
2018-07-05,32.92,32.94,32.7073,32.84,18071,28.8931920529411,28.9107456325602,28.7065097336926,28.822977734465,20589.5326106568,0.0,1.0
2018-07-06,33.28,33.29,33.0,33.03,10720,29.2091564860839,29.2179332758934,28.9634063714173,28.9897367408459,12214.032958123,0.0,1.0
2018-07-09,33.6,33.6,33.4,33.5,12303,29.4900137599885,29.4900137599885,29.3144779637981,29.4022458618933,14017.6536831891,0.0,1.0
2018-07-10,33.68,33.69,33.571,33.66,7672,29.5602280784647,29.5690048682742,29.4645610695409,29.5426744988457,8741.2370200298,0.0,1.0
2018-07-11,33.385,33.51,33.28,33.28,16461,29.3013127790838,29.4110226517029,29.2091564860839,29.2091564860839,18755.1489294461,0.0,1.0
2018-07-12,33.57,33.59,33.44,33.44,12412,29.46368339056,29.481236970179,29.3495851230362,29.3495851230362,14141.8448765133,0.0,1.0
2018-07-13,33.63,33.693,33.571,33.61,6528,29.5163441294171,29.5716379052171,29.4645610695409,29.4987905497981,7437.79917449877,0.0,1.0
2018-07-16,33.595,33.7,33.53,33.63,21603,29.4856253650838,29.5777816580837,29.4285762313219,29.5163441294171,24613.7830218592,0.0,1.0
2018-07-17,33.74,33.77,33.54,33.67,11973,29.6128888173218,29.6392191867504,29.4373530211314,29.5514512886552,13641.6619969782,0.0,1.0
2018-07-18,33.833,33.86,33.705,33.78,22400,29.6945129625504,29.7182102950361,29.5821700529885,29.6479959765599,25521.8599124957,0.0,1.0
2018-07-19,33.78,33.85,33.71,33.85,21060,29.6479959765599,29.7094335052265,29.5865584478933,29.7094335052265,23995.1057927304,0.0,1.0
2018-07-20,33.69,33.76,33.67,33.72,23845,29.5690048682742,29.6304423969409,29.5514512886552,29.5953352377028,27168.247750601,0.0,1.0
2018-07-23,33.81,33.811,33.58,33.58,10148,29.6743263459885,29.6752040249694,29.4724601803695,29.4724601803695,11562.3140353574,0.0,1.0
2018-07-24,33.896,34.036,33.841,33.95,10481,29.7498067383503,29.8726817956836,29.701534394398,29.7972014033218,11941.7238278066,0.0,1.0
2018-07-25,34.056,34.056,33.8,33.8,13447,29.8902353753027,29.8902353753027,29.6655495561789,29.6655495561789,15321.0915287201,0.0,1.0
2018-07-26,34.11,34.169,33.98,33.98,8791,29.9376300402741,29.9894131001502,29.8235317727503,29.8235317727503,10016.1906469085,0.0,1.0
2018-07-27,33.841,34.18,33.811,34.18,11187,29.701534394398,29.9990675689407,29.6752040249694,29.9990675689407,12746.1181625487,0.0,1.0
2018-07-30,33.81,33.91,33.71,33.89,13452,29.6743263459885,29.7620942440837,29.5865584478933,29.7445406644646,15326.7883724506,0.0,1.0
2018-07-31,33.93,34.019,33.891,33.95,12031,29.7796478237027,29.8577612530074,29.7454183434456,29.7972014033218,13707.7453842516,0.0,1.0
2018-08-01,33.85,34.08,33.79,34.08,7999,29.7094335052265,29.9112996708455,29.6567727663694,29.9112996708455,9113.81060000241,0.0,1.0
2018-08-02,34.04,34.05,33.685,33.77,17294,29.8761925116074,29.884969301417,29.5646164733695,29.6392191867504,19704.2430949421,0.0,1.0
2018-08-03,34.229,34.249,34.05,34.05,16472,30.0420738390074,30.0596274186264,29.884969301417,29.884969301417,18767.6819856531,0.0,1.0
2018-08-06,34.385,34.42,34.23,34.23,127985,30.1789917600359,30.2097105243692,30.0429515179883,30.0429515179883,145822.108968784,0.0,1.0
2018-08-07,34.53,34.6,34.49,34.49,13370,30.3062552122739,30.3676927409406,30.2711480530359,30.2711480530359,15233.3601352709,0.0,1.0
2018-08-08,34.534,34.58,34.451,34.55,8502,30.3097659281977,30.3501391613215,30.2369185727787,30.323808791893,9686.91307928747,0.0,1.0
2018-08-09,34.498,34.6,34.49,34.59,14728,30.2781694848835,30.3676927409406,30.2711480530359,30.3589159511311,16780.6228924659,0.0,1.0
2018-08-10,34.319,34.38,34.168,34.38,15123,30.1210649472931,30.1746033651311,29.9885354211693,30.1746033651311,17230.6735471729,0.0,1.0
2018-08-13,34.123,34.39,34.044,34.39,9495,29.9490398670264,30.1833801549406,29.8797032275312,30.1833801549406,10818.3062441584,0.0,1.0
2018-08-14,34.36,34.3887,34.21,34.23,8225,30.1570497855121,30.1822391722654,30.0253979383693,30.0429515179883,9371.30793661953,0.0,1.0
2018-08-15,34.034,34.19,33.865,34.19,20440,29.8709264377217,30.0078443587502,29.7225986899408,30.0078443587502,23288.6971701524,0.0,1.0
2018-08-16,34.33,34.448,34.16,34.32,14488,30.1307194160835,30.2342855358359,29.9815139893217,30.121942626274,16507.1743934035,0.0,1.0
2018-08-17,34.546,34.562,34.38,34.45,5923,30.3202980759692,30.3343409396644,30.1746033651311,30.2360408937978,6748.48108311215,0.0,1.0
2018-08-20,34.699,34.733,34.6,34.65,5148,30.4545829600548,30.4844240454072,30.3676927409406,30.4115766899882,5865.47030488966,0.0,1.0
2018-08-21,34.79,34.89,34.723,34.83,26359,30.5344517473215,30.6222196454167,30.4756472555977,30.5695589065595,30032.6207782801,0.0,1.0
2018-08-22,34.77,34.83,34.71,34.83,20047,30.5168981677024,30.5695589065595,30.4642374288453,30.5695589065595,22840.9252529376,0.0,1.0
2018-08-23,34.585,34.78,34.55,34.55,11294,30.3545275562263,30.5256749575119,30.323808791893,30.323808791893,12868.0306183807,0.0,1.0
2018-08-24,34.73,34.78,34.635,34.68,8293,30.4817910084643,30.5256749575119,30.3984115052739,30.4379070594167,9448.78501135391,0.0,1.0
2018-08-27,34.98,35.0,34.865,34.88,9211,30.7012107537023,30.7187643333214,30.6002776708929,30.6134428556071,10494.7255202678,0.0,1.0
2018-08-28,34.941,35.09,34.91,35.0,11513,30.6669812734452,30.7977554416071,30.6397732250357,30.7187643333214,13117.5523737752,0.0,1.0
2018-08-29,35.111,35.171,34.977,34.977,8527,30.8161867002071,30.8688474390642,30.6985777167595,30.6985777167595,9715.39729793978,0.0,1.0
2018-08-30,34.97,35.11,34.95,35.11,17888,30.6924339638928,30.8153090212261,30.6748803842738,30.8153090212261,20381.0281301216,0.0,1.0
2018-08-31,34.88,35.059,34.852,34.88,10632,30.6134428556071,30.7705473931976,30.5888678441405,30.6134428556071,12113.7685084668,0.0,1.0
2018-09-04,34.86,34.9,34.74,34.9,19492,30.5958892759881,30.6309964352262,30.4905677982739,30.6309964352262,22208.5755988557,0.0,1.0
2018-09-05,34.75,34.794,34.628,34.64,4890,30.4993445880834,30.5379624632453,30.3922677524072,30.4027999001787,5571.51316839751,0.0,1.0
2018-09-06,34.631,34.8,34.512,34.8,11667,30.3949007893501,30.543228537131,30.2904569906168,30.543228537131,13293.0151606736,0.0,1.0
2018-09-07,34.521,34.631,34.446,34.5,6736,30.2983561014454,30.3949007893501,30.232530177874,30.2799248428454,7674.78787368622,0.0,1.0
2018-09-10,34.62,34.691,34.593,34.69,15543,30.3852463205596,30.4475615282072,30.3615489880739,30.4466838492263,17709.2084205322,0.0,1.0
2018-09-11,34.6999,34.72,34.5,34.6,15062,30.4553728711377,30.4730142186548,30.2799248428454,30.3676927409406,17161.1720536612,0.0,1.0
2018-09-12,34.68,34.77,34.618,34.62,17844,30.4379070594167,30.5168981677024,30.3834909625977,30.3852463205596,20330.8959052935,0.0,1.0
2018-09-13,34.892,34.902,34.7,34.7,14505,30.6239750033786,30.6327517931881,30.4554606390358,30.4554606390358,16526.5436620871,0.0,1.0
2018-09-14,34.941,35.0,34.86,35.0,7050,30.6669812734452,30.7187643333214,30.5958892759881,30.7187643333214,8032.54965995961,0.0,1.0
2018-09-17,34.88,34.96,34.851,34.96,39757,30.6134428556071,30.6836571740833,30.5879901651595,30.6836571740833,45297.8832384418,0.0,1.0
2018-09-18,35.1,35.1,34.82,34.82,17663,30.8065322314166,30.8065322314166,30.56078211675,30.56078211675,20124.6701622506,0.0,1.0
2018-09-19,35.14,35.159,35.101,35.12,18752,30.8416393906547,30.8583152912928,30.8074099103975,30.8240858110356,21365.4427267464,0.0,1.0
2018-09-20,35.44,35.465,35.22,35.22,28311,31.1049430849403,31.1268850594641,30.9118537091308,30.9118537091308,32256.6685706548,0.0,1.0
2018-09-21,35.31,35.43,35.23,35.43,17811,31.1207413065974,31.2265042337227,31.0502326885139,31.2265042337227,20208.5934844578,0.148,1.0
2018-09-24,35.09,35.24,35.001,35.24,19715,30.9268426068679,31.0590462657744,30.84840176925,31.0590462657744,22368.8967798599,0.0,1.0
2018-09-25,34.97,35.13,34.97,35.13,7272,30.8210796797426,30.9620969159096,30.8210796797426,30.9620969159096,8250.90628369979,0.0,1.0
2018-09-26,35.0,35.15,34.98,34.98,14755,30.8475204115239,30.9797240704305,30.8298932570031,30.8298932570031,16741.2159262913,0.0,1.0
2018-09-27,34.96,35.16,34.894,34.98,10776,30.8122661024822,30.9885376476909,30.7540964925633,30.8298932570031,12226.5904996079,0.0,1.0
2018-09-28,34.971,35.01,34.939,34.99,10536,30.8219610374687,30.8563339887844,30.7937575902353,30.8387068342635,11954.283361532,0.0,1.0
2018-10-01,35.02,35.24,34.96,35.14,11695,30.8651475660448,31.0590462657744,30.8122661024822,30.97091049317,13269.2999158236,0.0,1.0
2018-10-02,35.0,35.09,34.933,35.09,10433,30.8475204115239,30.9268426068679,30.788469443879,30.9268426068679,11837.4182147745,0.0,1.0
2018-10-03,35.11,35.21,35.01,35.05,11947,30.9444697613887,31.0326055339931,30.8563339887844,30.8915882978261,13555.2224108033,0.0,1.0
2018-10-04,34.8,35.14,34.65,35.14,27331,30.6712488663152,30.97091049317,30.5390452074087,30.97091049317,31010.1099614685,0.0,1.0
2018-10-05,34.6,34.864,34.411,34.85,16260,30.4949773211065,30.727655760782,30.3284007108843,30.7153167526174,18448.8086046423,0.0,1.0
2018-10-08,34.75,34.756,34.42,34.46,21081,30.627180980013,30.6324691263693,30.3363329304187,30.3715872394604,23918.7782407419,0.0,1.0
2018-10-09,34.63,34.724,34.5,34.7,12385,30.5214180528878,30.6042656791359,30.4068415485022,30.5831130937109,14052.1829377918,0.0,1.0
2018-10-10,33.78,34.6,33.75,34.6,29700,29.7722639857508,30.4949773211065,29.7458232539695,30.4949773211065,33698.0083368927,0.0,1.0
2018-10-11,33.08,33.66,32.73,33.51,42400,29.1553135775203,29.6665010586256,28.8468383734051,29.5342973997191,48107.5943934091,0.0,1.0
2018-10-12,33.22,33.41,32.875,33.24,33506,29.2787036591664,29.4461616271147,28.9746352436814,29.2963308136873,38016.3457015464,0.0,1.0
2018-10-15,33.16,33.44,33.16,33.22,54069,29.2258221956038,29.472602358896,29.2258221956038,29.2787036591664,61347.3943692744,0.0,1.0
2018-10-16,33.84,33.86,33.3,33.36,25629,29.8251454493134,29.8427726038343,29.3492122772499,29.4020937408125,29078.9985072802,0.0,1.0
2018-10-17,33.77,33.915,33.561,33.8,14276,29.7634504084904,29.8912472787667,29.5792466437473,29.7898911402717,16197.7362632148,0.0,1.0
2018-10-18,33.321,33.77,33.24,33.77,15017,29.3677207894968,29.7634504084904,29.2963308136873,29.7634504084904,17038.4845520242,0.0,1.0
2018-10-19,33.3,33.48,33.205,33.42,16040,29.3492122772499,29.5078566679377,29.2654832932758,29.4549752043751,18199.1937280727,0.0,1.0
2018-10-22,33.185,33.43,33.03,33.43,7956,29.2478561387549,29.4637887816356,29.1112456912182,29.4637887816356,9026.9816272161,0.0,1.0
2018-10-23,32.93,32.944,32.31,32.73,24487,29.0231099186138,29.0354489267784,28.4766681284668,28.8468383734051,27783.270375269,0.0,1.0
2018-10-24,31.85,32.875,31.85,32.81,43408,28.0712435744868,28.9746352436814,28.0712435744868,28.9173469914886,49251.2843733278,0.0,1.0
2018-10-25,32.39,32.64,31.95,31.95,28101,28.5471767465503,28.7675161780612,28.1593793470911,28.1593793470911,31883.762029462,0.0,1.0
2018-10-26,31.98,32.3,31.69,31.94,19819,28.1858200788724,28.4678545512064,27.9302263383198,28.1505657698307,22486.8965396928,0.0,1.0
2018-10-29,31.85,32.597,31.63,32.39,17198,28.0712435744868,28.7296177958413,27.8773448747572,28.5471767465503,19513.0756692889,0.0,1.0
2018-10-30,32.45,32.45,32.0,32.0,6925,28.6000582101129,28.6000582101129,28.2034472333933,28.2034472333933,7857.19554656504,0.0,1.0
2018-10-31,32.772,33.08,32.772,32.87,25599,28.8838553978989,29.1553135775203,28.8838553978989,28.9702284550512,29044.9601150207,0.0,1.0
2018-11-01,33.235,33.24,32.83,33.01,19688,29.2919240250571,29.2963308136873,28.9349741460094,29.0936185366973,22338.2622268263,0.0,1.0
2018-11-02,32.96,33.459,32.75,33.34,37999,29.0495506503951,29.4893481556908,28.864465527926,29.3844665862917,43114.1622489422,0.0,1.0
2018-11-05,33.18,33.28,33.0,33.0,23943,29.2434493501247,29.331585122729,29.0848049594368,29.0848049594368,27166.040862297,0.0,1.0
2018-11-06,33.372,33.466,33.25,33.25,30598,29.412670033525,29.4955176597731,29.3051443909477,29.3051443909477,34716.8908785267,0.0,1.0
2018-11-07,34.12,34.12,33.649,33.73,87590,30.0719256126056,30.0719256126056,29.6568061236391,29.7281960994486,99380.7592669505,0.0,1.0
2018-11-08,33.97,34.07,33.89,34.07,10939,29.9397219536991,30.0278577263034,29.8692133356156,30.0278577263034,12411.5324308845,0.0,1.0
2018-11-09,33.65,33.84,33.56,33.84,26814,29.6576874813651,29.8251454493134,29.5783652860212,29.8251454493134,30423.51500153,0.0,1.0
2018-11-12,33.161,33.52,33.161,33.52,100107,29.2267035533299,29.5431109769795,29.2267035533299,29.5431109769795,113582.711130684,0.0,1.0
2018-11-13,33.17,33.46,32.99,33.17,37375,29.2346357728643,29.4902295134169,29.0759913821764,29.2346357728643,42406.1636899448,0.0,1.0
2018-11-14,32.808,33.45,32.696,33.45,17113,28.9155842760365,29.4814159361564,28.8168722107196,29.4814159361564,19416.633557887,0.0,1.0
2018-11-15,33.033,33.15,32.47,32.77,43611,29.1138897643963,29.2170086183434,28.6176853646338,28.8820926824468,49481.610827617,0.0,1.0
2018-11-16,33.134,33.22,32.917,33.03,18423,29.2029068947267,29.2787036591664,29.0116522681752,29.1112456912182,20902.9766865513,0.0,1.0
2018-11-19,32.684,33.07,32.645,33.07,14535,28.8062959180071,29.1465000002599,28.7719229666914,29.1465000002599,16491.6010497217,0.0,1.0
2018-11-20,32.059,32.367,31.97,32.15,39754,28.2554473392299,28.5269055188513,28.177006501612,28.3356508922998,45105.4081961222,0.0,1.0
2018-11-21,32.21,32.469,32.21,32.21,27416,28.3885323558625,28.6168040069077,28.3885323558625,28.3885323558625,31106.5520728703,0.0,1.0
2018-11-23,32.1057,32.11,32.0366,32.11,2432,28.2966067450361,28.3003965832581,28.2357049261665,28.3003965832581,2759.37899916912,0.0,1.0
2018-11-26,32.492,32.527,32.24,32.338,10126,28.6370752346067,28.6679227550183,28.4149730876438,28.501346144796,11489.0920006524,0.0,1.0
2018-11-27,32.631,32.631,32.38,32.38,10261,28.7595839585268,28.7595839585268,28.5383631692899,28.5383631692899,11642.26476582,0.0,1.0
2018-11-28,33.34,33.34,32.56,32.83,36190,29.3844665862917,29.3844665862917,28.6970075599777,28.9349741460094,41061.6471956951,0.0,1.0
2018-11-29,33.24,33.377,33.072,33.223,19095,29.2963308136873,29.4170768221553,29.148262715712,29.2813477323446,21665.4366731638,0.0,1.0
2018-11-30,33.45,33.45,33.23,33.249,21710,29.4814159361564,29.4814159361564,29.2875172364269,29.3042630332217,24632.4498651159,0.0,1.0
2018-12-03,33.68,33.89,33.5,33.76,14538,29.6841282131465,29.8692133356156,29.5254838224586,29.7546368312299,16495.0048889476,0.0,1.0
2018-12-04,32.61,33.605,32.579,33.5,58827,28.7410754462799,29.6180263836932,28.7137533567725,29.5254838224586,66745.883381629,0.0,1.0
2018-12-06,32.46,32.48,31.75,32.11,29148,28.6088717873733,28.6264989418942,27.9831078018824,28.3003965832581,33071.7019193181,0.0,1.0
2018-12-07,31.775,32.45,31.698,32.41,91786,28.0051417450335,28.6000582101129,27.9372772001282,28.5648039010712,104141.595730977,0.0,1.0
2018-12-10,31.741,31.79,31.13,31.79,17205,27.975175582348,28.0183621109242,27.4366660117354,28.0183621109242,19521.0179608161,0.0,1.0
2018-12-11,31.63,32.23,31.56,32.23,14815,27.8773448747572,28.4061595103833,27.8156498339341,28.4061595103833,16809.2927108103,0.0,1.0
2018-12-12,31.85,32.23,31.85,31.91,123536,28.0712435744868,28.4061595103833,28.0712435744868,28.1241250380494,140165.560872268,0.0,1.0
2018-12-13,31.761,31.94,31.63,31.93,27225,27.9928027368689,28.1505657698307,27.8773448747572,28.1417521925703,30889.8409754849,0.0,1.0
2018-12-14,31.261,31.6,31.2,31.41,32625,27.5521238738471,27.8509041429759,27.4983610525585,27.6834461750276,37016.7515821927,0.0,1.0
2018-12-17,30.6159,31.2666,30.4701,31.05,63668,26.9835600047764,27.557059477113,26.8550580483193,27.3661573936519,72238.5452792352,0.0,1.0
2018-12-18,30.6,30.962,30.485,30.77,49139,26.9695464169323,27.2885979137601,26.8681902784373,27.1193772303598,55753.7519079654,0.0,1.0
2018-12-19,30.1908,30.95,29.9342,30.74,77853,26.6088948354353,27.2780216210476,26.3827384429326,27.0929364985784,88333.0317525962,0.0,1.0
2018-12-20,29.516,30.19,29.35,29.92,60398,26.0141546419012,26.6081897492545,25.8678492593779,26.3702231632227,68528.3605229508,0.0,1.0
2018-12-21,28.8,29.757,28.8,29.54,43414,25.5408655430158,26.3895672209556,25.5408655430158,26.1971238937738,48953.8303975725,0.179,1.0
2018-12-24,28.186,28.65,28.185,28.65,18803,24.9963484790084,25.4078402016459,24.9954616433993,25.4078402016459,21202.3511532123,0.0,1.0
2018-12-26,29.468,29.471,28.045,28.22,173159,26.1332717299163,26.1359322367437,24.8713046581207,25.0265008897189,195254.902054942,0.0,1.0
2018-12-27,29.59,31.0,28.58,29.14,507125,26.2414656742304,27.4919038831073,25.3457617090066,25.8423896501208,571836.53292415,0.0,1.0
2018-12-28,29.75,30.016,29.56,29.93,84244,26.3833593716916,26.6192576437209,26.2148606059565,26.5429897813355,94993.9302532158,0.0,1.0
2018-12-31,29.71,29.89,29.62,29.89,77102,26.3478859473263,26.5075163569702,26.2680707425044,26.5075163569702,86940.5774937497,0.0,1.0
2019-01-02,29.99,30.1078,29.3,29.3,17894,26.5961999178834,26.7006691526392,25.984283347582,25.984283347582,20177.3584819221,0.0,1.0
2019-01-03,29.36,29.762,29.32,29.72,6784,26.03749348413,26.3940013990012,26.0020200597647,26.3567543034177,7649.67027726383,0.0,1.0
2019-01-04,30.32,30.4,29.62,29.62,23870,26.8888556688972,26.9598025176278,26.2680707425044,26.2680707425044,26915.9241624834,0.0,1.0
2019-01-07,30.61,30.764,30.28,30.41,17118,27.1460379955456,27.282610679352,26.8533822445319,26.9686708737191,19302.3372355841,0.0,1.0
2019-01-08,30.83,30.926,30.651,30.88,25736,27.3411418295547,27.4262780480314,27.18239825552,27.3854836100114,29020.0345306106,0.0,1.0
2019-01-09,31.11,31.2,31.006,31.11,19164,27.5894558001118,27.6692710049337,27.497224896762,27.5894558001118,21609.4164495113,0.0,1.0
2019-01-10,31.15,31.15,30.71,30.91,19727,27.6249292244771,27.6249292244771,27.2347215564588,27.4120886782853,22244.2578949858,0.0,1.0
2019-01-11,31.07,31.15,30.89,30.89,83401,27.5539823757465,27.6249292244771,27.3943519661027,27.3943519661027,94043.3594920523,0.0,1.0
2019-01-14,30.951,31.07,30.88,30.94,30826,27.4484489382598,27.5539823757465,27.3854836100114,27.4386937465593,34759.5424479562,0.0,1.0
2019-01-15,31.189,31.189,31.015,31.03,6414,27.6595158132333,27.6595158132333,27.5052064172442,27.5185089513812,7232.45653867487,0.0,1.0
2019-01-16,31.29,31.42,31.27,31.39,24601,27.7490862097557,27.8643748389429,27.731349497573,27.8377697706689,27740.2031973714,0.0,1.0
2019-01-17,31.496,31.65,31.23,31.23,69931,27.931774345237,28.0683470290434,27.6958760732077,27.6958760732077,78854.5241980155,0.0,1.0
2019-01-18,31.98,32.0,31.667,31.79,38026,28.3610027800571,28.3787394922397,28.0834232343986,28.1925040143219,42878.296279958,0.0,1.0
2019-01-22,31.54,31.9,31.3729,31.9,32901,27.9707951120388,28.2900559313265,27.8226048817528,28.2900559313265,37099.3221981512,0.0,1.0
2019-01-23,31.63,31.787,31.35,31.71,26036,28.0506103168607,28.1898435074945,27.8022963463036,28.1215571655913,29358.3159402774,0.0,1.0
2019-01-24,31.58,31.67,31.52,31.6,19666,28.0062685364041,28.086083741226,27.9530583998561,28.0240052485867,22175.4740083536,0.0,1.0
2019-01-25,31.98,32.0,31.81,31.81,27836,28.3610027800571,28.3787394922397,28.2102407265046,28.2102407265046,31388.0043982778,0.0,1.0
2019-01-28,31.75,31.75,31.55,31.72,48964,28.1570305899566,28.1570305899566,27.9796634681301,28.1304255216826,55212.0364764073,0.0,1.0
2019-01-29,31.71,31.83,31.69,31.72,42613,28.1215571655913,28.2279774386872,28.1038204534087,28.1304255216826,48050.6190337625,0.0,1.0
2019-01-30,32.26,32.27,31.84,32.0,25375,28.6093167506142,28.6181851067055,28.2368457947785,28.3787394922397,28612.9692343116,0.0,1.0
2019-01-31,32.44,32.481,32.202,32.31,13492,28.768947160258,28.8053074202325,28.5578802852845,28.6536585310708,15213.6425974121,0.0,1.0
2019-02-01,32.5,32.6,32.377,32.55,58102,28.822157296806,28.9108408577192,28.7130765168827,28.8664990772626,65516.0882148561,0.0,1.0
2019-02-04,32.64,32.67,32.38,32.51,49154,28.9463142820845,28.9729193503585,28.7157370237101,28.8310256528973,55426.2813691963,0.0,1.0
2019-02-05,32.79,32.88,32.67,32.75,30217,29.0793396234544,29.1591548282763,28.9729193503585,29.0438661990891,34072.8311863328,0.0,1.0
2019-02-06,32.81,32.89,32.699,32.89,27565,29.0970763356371,29.1680231843677,28.9986375830234,29.1680231843677,31082.4235248788,0.0,1.0
2019-02-07,32.358,32.61,32.2,32.61,25933,28.6962266403092,28.9197092138106,28.5561066140662,28.9197092138106,29242.1726562917,0.0,1.0
2019-02-08,32.28,32.33,32.0,32.252,21480,28.6270534627968,28.6713952432535,28.3787394922397,28.6022220657411,24220.9489321385,0.0,1.0
2019-02-11,32.33,32.432,32.28,32.37,18783,28.6713952432535,28.761852475385,28.6270534627968,28.7068686676188,21179.7990592345,0.0,1.0
2019-02-12,32.78,32.82,32.6,32.61,11643,29.0704712673631,29.1059446917284,28.9108408577192,28.9197092138106,13128.7015091661,0.0,1.0
2019-02-13,32.93,33.04,32.825,33.02,37491,29.203496608733,29.3010485257375,29.1103788697741,29.2833118135549,42275.0277660522,0.0,1.0
2019-02-14,32.92,32.98,32.79,32.79,17901,29.1946282526416,29.2478383891896,29.0793396234544,29.0793396234544,20185.2517148143,0.0,1.0
2019-02-15,33.21,33.261,33.082,33.21,25704,29.4518105792901,29.4970391953558,29.3382956213211,29.4518105792901,28983.9511802461,0.0,1.0
2019-02-19,33.42,33.47,33.1987,33.23,44240,29.6380460572079,29.6823878376645,29.4417893369069,29.4695472914727,49885.231878855,0.0,1.0
2019-02-20,33.39,33.43,33.23,33.41,22509,29.6114409889339,29.6469144132992,29.4695472914727,29.6291777011166,25381.2541672954,0.0,1.0
2019-02-21,33.15,33.4,33.1403,33.4,8623,29.3986004427421,29.6203093450252,29.3899981373335,29.6203093450252,9723.33531852095,0.0,1.0
2019-02-22,33.42,33.45,33.24,33.45,11269,29.6380460572079,29.6646511254819,29.478415647564,29.6646511254819,12706.9773517816,0.0,1.0
2019-02-25,33.49,33.69,33.4599,33.69,63629,29.7001245498472,29.8774916716737,29.6734307980123,29.8774916716737,71748.3593856162,0.0,1.0
2019-02-26,33.4,33.529,33.356,33.42,17931,29.6203093450252,29.7347111386033,29.5812885782234,29.6380460572079,20219.079855781,0.0,1.0
2019-02-27,33.35,33.36,33.176,33.33,20832,29.5759675645686,29.5848359206599,29.4216581685796,29.558230852386,23490.2610872583,0.0,1.0
2019-02-28,33.23,33.28,33.16,33.28,16120,29.4695472914727,29.5138890719293,29.4074687988334,29.5138890719293,18176.9877460927,0.0,1.0
2019-03-01,33.32,33.5,33.25,33.47,24639,29.5493624962946,29.7089929059385,29.4872840036554,29.6823878376645,27783.0521759293,0.0,1.0
2019-03-04,33.19,33.58,32.94,33.58,17610,29.4340738671074,29.7799397546691,29.2123649648243,29.7799397546691,19857.1187474375,0.0,1.0
2019-03-05,33.17,33.239,33.105,33.2,26412,29.4163371549248,29.4775288119549,29.3586928403311,29.4429422231987,29782.2953070596,0.0,1.0
2019-03-06,32.9,33.184,32.9,33.15,29668,29.176891540459,29.4287528534526,29.176891540459,29.3986004427421,33453.7762066426,0.0,1.0
2019-03-07,32.65,32.784,32.48,32.77,26551,28.9551826381759,29.0740186097996,28.8044205846233,29.0616029112718,29939.0323602052,0.0,1.0
2019-03-08,32.53,32.569,32.34,32.39,16781,28.84876236508,28.8833489538361,28.6802635993448,28.7246053798014,18922.3344520584,0.0,1.0
2019-03-11,33.01,33.06,32.59,32.59,28863,29.2744434574636,29.3187852379202,28.9019725016279,28.9019725016279,32546.0544240369,0.0,1.0
2019-03-12,33.18,33.21,33.05,33.05,43582,29.4252055110161,29.4518105792901,29.3099168818289,29.3099168818289,49143.2679869859,0.0,1.0
2019-03-13,33.34,33.425,33.22,33.22,31937,29.5670992084773,29.6424802352535,29.4606789353814,29.4606789353814,36012.3112684221,0.0,1.0
2019-03-14,33.28,33.34,33.21,33.26,16571,29.5138890719293,29.5670992084773,29.4518105792901,29.4961523597467,18685.5374652918,0.0,1.0
2019-03-15,33.2871,33.3794,33.2496,33.29,9532,29.6647398090428,29.7469955623038,29.6313206243484,29.6673242259925,10695.952138548,0.163,1.0
2019-03-18,33.39,33.46,33.29,33.35,13910,29.756442051844,29.8188245299402,29.6673242259925,29.7207949215034,15608.549543349,0.0,1.0
2019-03-19,33.43,33.67,33.3168,33.66,25307,29.7920891821847,30.0059719642285,29.6912078033207,29.9970601816433,28397.2367572632,0.0,1.0
2019-03-20,33.21,33.41,33.07,33.4,9882,29.5960299653112,29.7742656170144,29.471265009119,29.7653538344292,11088.6906245416,0.0,1.0
2019-03-21,33.47,33.54,33.01,33.05,12277,29.8277363125253,29.8901187906214,29.417794313608,29.4534414439487,13776.1439786984,0.0,1.0
2019-03-22,32.84,33.37,32.804,33.37,42965,29.2662940096603,29.7386184866737,29.2342115923538,29.7386184866737,48211.4544306246,0.0,1.0
2019-03-25,32.77,32.9,32.65,32.82,14372,29.2039115315642,29.3197647051713,29.0969701405423,29.24847044449,16126.9643448606,0.0,1.0
2019-03-26,33.01,33.07,32.79,32.99,8557,29.417794313608,29.471265009119,29.2217350967345,29.3999707484377,9601.89492756557,0.0,1.0
2019-03-27,32.82,33.065,32.68,32.96,74390,29.24847044449,29.4668091178264,29.1237054882978,29.3732354006822,83473.7599230575,0.0,1.0
2019-03-28,32.99,32.99,32.772,32.98,9016,29.3999707484377,29.3999707484377,29.2056938880813,29.3910589658525,10116.9433991973,0.0,1.0
2019-03-29,33.16,33.23,33.07,33.175,23941,29.5514710523854,29.6138535304815,29.471265009119,29.5648387262631,26864.4345519279,0.0,1.0
2019-04-01,33.59,33.63,33.381,33.41,20913,29.9346777035472,29.9703248338879,29.7484214475174,29.7742656170144,23466.6855931026,0.0,1.0
2019-04-02,33.62,33.68,33.54,33.65,29288,29.9614130513027,30.0148837468136,29.8901187906214,29.9881483990582,32864.3565079514,0.0,1.0
2019-04-03,33.8,33.9,33.68,33.762,19431,30.1218251378355,30.2109429636871,30.0148837468136,30.0879603640119,21803.7186324093,0.0,1.0
2019-04-04,33.89,33.91,33.8,33.83,89822,30.202031181102,30.2198547462723,30.1218251378355,30.148560485591,100790.160825499,0.0,1.0
2019-04-05,34.1,34.1,33.997,34.0,25020,30.3891786153903,30.3891786153903,30.2973872547632,30.3000607895387,28075.1911987484,0.0,1.0
2019-04-08,34.09,34.1,33.95,33.95,15482,30.3802668328051,30.3891786153903,30.2555018766129,30.2555018766129,17372.5064004406,0.0,1.0
2019-04-09,33.79,33.96,33.79,33.92,20814,30.1129133552504,30.2644136591981,30.1129133552504,30.2287665288574,23355.5967070643,0.0,1.0
2019-04-10,34.02,34.02,33.836,33.93,10411,30.317884354709,30.317884354709,30.1539075551421,30.2376783114426,11682.2867933721,0.0,1.0
2019-04-11,34.09,34.15,33.981,34.15,10794,30.3802668328051,30.4337375283161,30.2831284026269,30.4337375283161,12112.0549080452,0.0,1.0
2019-04-12,34.252,34.357,34.163,34.21,51051,30.5246377106847,30.6182114278289,30.4453228456768,30.487208223827,57284.8355670387,0.0,1.0
2019-04-15,34.277,34.289,34.205,34.27,16744,30.5469171671476,30.5576113062498,30.4827523325345,30.540678919338,18788.6091699378,0.0,1.0
2019-04-16,34.2992,34.3764,34.2906,34.37,8071,30.5667013244867,30.6355002860441,30.5590371914634,30.6297967451896,9056.54948701432,0.0,1.0
2019-04-17,34.32,34.42,34.25,34.411,12965,30.5852378322638,30.6743556581154,30.5228553541677,30.6663350537887,14548.155631166,0.0,1.0
2019-04-18,34.29,34.45,34.18,34.45,18585,30.5585024845083,30.7010910058708,30.4604728760716,30.7010910058708,20854.4136062646,0.0,1.0
2019-04-22,34.24,34.285,34.18,34.18,8460,30.5139435715825,30.5540465932157,30.4604728760716,30.4604728760716,9493.05026144732,0.0,1.0
2019-04-23,34.6,34.6,34.347,34.36,5426,30.8347677446482,30.8347677446482,30.6092996452437,30.6208849626044,6088.56864286208,0.0,1.0
2019-04-24,34.52,34.6,34.4,34.6,5995,30.763473483967,30.8347677446482,30.656532092945,30.8347677446482,6727.04921009179,0.0,1.0
2019-04-25,34.43,34.52,34.336,34.48,27298,30.6832674407005,30.763473483967,30.5994966844,30.7278263536263,30631.3576875874,0.0,1.0
2019-04-26,34.62,34.62,34.36,34.36,119441,30.8525913098185,30.8525913098185,30.6208849626044,30.6208849626044,134025.935730204,0.0,1.0
2019-04-29,34.65,34.746,34.6,34.66,26819,30.879326657574,30.9648797703915,30.8347677446482,30.8882384401592,30093.867016756,0.0,1.0
2019-04-30,34.7,34.7,34.429,34.69,11197,30.9238855704998,30.9238855704998,30.682376262442,30.9149737879146,12564.2652219179,0.0,1.0
2019-05-01,34.5,34.85,34.5,34.85,18114,30.7456499187966,31.0575623092772,30.7456499187966,31.0575623092772,20325.8998151131,0.0,1.0
2019-05-02,34.34,34.56,34.26,34.56,88089,30.6030613974341,30.7991206143076,30.5317671367528,30.7991206143076,98845.5442648502,0.0,1.0
2019-05-03,34.627,34.65,34.49,34.56,14316,30.8588295576281,30.879326657574,30.7367381362115,30.7991206143076,16064.1261871017,0.0,1.0
2019-05-06,34.5,34.52,34.1,34.1,33099,30.7456499187966,30.763473483967,30.3891786153903,30.3891786153903,37140.7175654427,0.0,1.0
2019-05-07,33.85,34.27,33.66,34.27,36963,30.1663840507613,30.540678919338,29.9970601816433,30.540678919338,41476.5504508129,0.0,1.0
2019-05-08,33.794,33.999,33.794,33.9,9470,30.1164780682844,30.2991696112802,30.1164780682844,30.2109429636871,10626.3813210291,0.0,1.0
2019-05-09,33.7,33.7,33.28,33.62,45117,30.032707311984,30.032707311984,29.6584124434073,29.9614130513027,50626.2350645057,0.0,1.0
2019-05-10,33.723,33.8,33.15,33.52,91680,30.0532044119298,30.1218251378355,29.5425592698002,29.8722952254511,102875.041131145,0.0,1.0
2019-05-13,32.87,33.185,32.74,33.16,25118,29.2930293574158,29.5737505088483,29.1771761838087,29.5514710523854,28185.1579748267,0.0,1.0
2019-05-14,33.23,33.36,32.94,32.94,10425,29.6138535304815,29.7297067040886,29.3554118355119,29.3554118355119,11697.9963328119,0.0,1.0
2019-05-15,33.38,33.42,32.996,33.04,13465,29.7475302692589,29.7831773995995,29.4053178179888,29.4445296613635,15109.210611157,0.0,1.0
2019-05-16,33.62,33.77,33.51,33.51,15151,29.9614130513027,30.0950897900801,29.8633834428659,29.8633834428659,17001.0880036865,0.0,1.0
2019-05-17,33.48,33.71,33.38,33.38,15629,29.8366480951105,30.0416190945691,29.7475302692589,29.7475302692589,17537.4565645579,0.0,1.0
2019-05-20,33.23,33.36,33.15,33.25,37998,29.6138535304815,29.7297067040886,29.5425592698002,29.6316770956518,42637.9342593942,0.0,1.0
2019-05-21,33.46,33.521,33.32,33.32,5064,29.8188245299402,29.8731864037096,29.6940595737479,29.6940595737479,5682.3648373486,0.0,1.0
2019-05-22,33.362,33.421,33.308,33.389,11220,29.7314890606056,29.784068577858,29.6833654346457,29.7555508735855,12590.0737509975,0.0,1.0
2019-05-23,32.889,33.09,32.75,33.09,51058,29.3099617443276,29.4890885742893,29.1860879663939,29.4890885742893,57292.6903367585,0.0,1.0
2019-05-24,33.02,33.05,32.95,33.05,6920,29.4267060961932,29.4534414439487,29.3643236180971,29.4534414439487,7765.0009230751,0.0,1.0
2019-05-28,32.7,33.12,32.7,33.05,44137,29.1415290534681,29.5158239220448,29.1415290534681,29.4534414439487,49526.5673037234,0.0,1.0
2019-05-29,32.48,32.61,32.26,32.61,15494,28.9454698365946,29.0613230102017,28.7494106197211,29.0613230102017,17385.9717199604,0.0,1.0
2019-05-30,32.41,32.58,32.31,32.47,5992,28.8830873584985,29.0345876624462,28.7939695326469,28.9365580540095,6723.68288021186,0.0,1.0
2019-05-31,31.861,32.1,31.83,32.1,61577,28.3938304945733,28.6068220983586,28.3662039685593,28.6068220983586,69096.1650058087,0.0,1.0
2019-06-03,31.9,32.111,31.78,31.84,9359,28.4285864466554,28.6166250592023,28.3216450556335,28.3751157511445,10501.8271154711,0.0,1.0
2019-06-04,32.6405,32.6405,32.235,32.25,11695,29.0885039470864,29.0885039470864,28.7271311632582,28.740498837136,13123.0759819889,0.0,1.0
2019-06-05,32.78,32.79,32.5,32.79,11427,29.2128233141494,29.2217350967345,28.9632934017649,29.2217350967345,12822.3505127138,0.0,1.0
2019-06-06,32.92,33.045,32.751,32.78,17635,29.3375882703416,29.4489855526561,29.1869791446524,29.2128233141494,19788.4091442817,0.0,1.0
2019-06-07,33.22,33.3399,33.09,33.09,12853,29.6049417478964,29.7117940210924,29.4890885742893,29.4890885742893,14422.479315648,0.0,1.0
2019-06-10,33.48,33.6,33.3901,33.42,19797,29.8366480951105,29.9435894861324,29.7565311696699,29.7831773995995,22214.4108777627,0.0,1.0
2019-06-11,33.53,33.741,33.437,33.65,27730,29.8812070080363,30.0692456205831,29.7983274299943,29.9881483990582,31116.1091902995,0.0,1.0
2019-06-12,33.42,33.455,33.36,33.41,9881,29.7831773995995,29.8143686386476,29.7297067040886,29.7742656170144,11087.5685145817,0.0,1.0
2019-06-13,33.574,33.64,33.531,33.64,11738,29.920418851411,29.979236616473,29.8820981862948,29.979236616473,13171.3267102681,0.0,1.0
2019-06-14,33.61,33.628,33.476,33.53,14878,29.9525012687175,29.9685424773708,29.8330833820764,29.8812070080363,16694.7519846115,0.0,1.0
2019-06-17,33.525,33.669,33.525,33.6,20016,29.8767511167437,30.00508078597,29.8767511167437,29.9435894861324,22460.1529589987,0.0,1.0
2019-06-18,33.88,34.01,33.78,33.78,14193,30.1931193985168,30.3089725721239,30.1040015726652,30.1040015726652,15926.1066620239,0.0,1.0
2019-06-19,33.91,33.93,33.805,33.9,10572,30.2198547462723,30.2376783114426,30.1262810291281,30.2109429636871,11862.9464969292,0.0,1.0
2019-06-20,34.17,34.21,34.02,34.19,49399,30.4515610934864,30.487208223827,30.317884354709,30.4693846586567,55431.1099131485,0.0,1.0
2019-06-21,33.97,34.081,33.91,33.94,16251,30.426608102248,30.526029753686,30.3728666690382,30.3997373856431,18143.5429195676,0.172,1.0
2019-06-24,33.851,34.0,33.851,34.0,15078,30.320020926382,30.4534788188528,30.320020926382,30.4534788188528,16833.9388432244,0.0,1.0
2019-06-25,33.54,33.84,33.52,33.84,11388,30.0414611642448,30.3101683302935,30.0235473531749,30.3101683302935,12714.2124649582,0.0,1.0
2019-06-26,33.59,33.76,33.59,33.76,6503,30.0862456919196,30.2385130860139,30.0862456919196,30.2385130860139,7260.31995606106,0.0,1.0
2019-06-27,33.79,33.8,33.66,33.66,20927,30.2653838026187,30.2743407081537,30.1489440306643,30.1489440306643,23364.095912731,0.0,1.0
2019-06-28,33.92,34.02,33.853,33.853,5382,30.3818235745732,30.4713926299227,30.321812307489,30.321812307489,6008.77164439806,0.0,1.0
2019-07-01,34.27,34.46,34.1,34.42,15083,30.6953152682967,30.8654964734608,30.5430478742024,30.829668851321,16839.5211282898,0.0,1.0
2019-07-02,34.31,34.31,34.159,34.21,20086,30.7311428904365,30.7311428904365,30.5958936168586,30.6415738350869,22425.1555647305,0.0,1.0
2019-07-03,34.556,34.599,34.436,34.456,5129,30.9514827665964,30.9899974603967,30.8439999001769,30.8619137112469,5726.30802008876,0.0,1.0
2019-07-05,34.57,34.6,34.36,34.48,10164,30.9640224343454,30.9908931509502,30.7759274181113,30.8834102845307,11347.669080948,0.0,1.0
2019-07-08,34.4,34.45,34.32,34.45,10754,30.8117550402511,30.8565395679259,30.7400997959714,30.8565395679259,12006.3787186653,0.0,1.0
2019-07-09,34.34,34.366,34.277,34.35,21879,30.7580136070414,30.7813015614322,30.7015851021711,30.7669705125763,24426.9629891834,0.0,1.0
2019-07-10,34.483,34.61,34.44,34.48,14951,30.8860973561912,30.9998500564852,30.8475826623909,30.8834102845307,16692.1488025633,0.0,1.0
2019-07-11,34.56,34.59,34.41,34.59,12738,30.9550655288104,30.9819362454153,30.820711945786,30.9819362454153,14221.4294326166,0.0,1.0
2019-07-12,34.786,34.786,34.57,34.57,6968,31.1574915939004,31.1574915939004,30.9640224343454,30.9640224343454,7779.4724671434,0.0,1.0
2019-07-15,34.78,34.807,34.705,34.79,4686,31.1521174505794,31.1763010955238,31.0849406590673,31.1610743561144,5231.7175632942,0.0,1.0
2019-07-16,34.74,34.795,34.67,34.74,23967,31.1162898284396,31.1655528088819,31.0535914896949,31.1162898284396,26758.1252324951,0.0,1.0
2019-07-17,34.36,34.71,34.36,34.71,14369,30.7759274181113,31.0894191118348,30.7759274181113,31.0894191118348,16042.3708209505,0.0,1.0
2019-07-18,34.52,34.6,34.29,34.29,12047,30.9192379066706,30.9908931509502,30.7132290793666,30.7132290793666,13449.9576365781,0.0,1.0
2019-07-19,34.34,34.7,34.34,34.65,167898,30.7580136070414,31.0804622062998,30.7580136070414,31.035677678625,187450.899582153,0.0,1.0
2019-07-22,34.422,34.5,34.34,34.47,6044,30.831460232428,30.9013240956007,30.7580136070414,30.8744533789958,6747.86618705721,0.0,1.0
2019-07-23,34.672,34.675,34.51,34.61,12942,31.0553828708019,31.0580699424624,30.9102810011356,30.9998500564852,14449.186663285,0.0,1.0
2019-07-24,34.91,34.955,34.645,34.66,26909,31.2685572225339,31.3088632974412,31.0311992258575,31.04463458416,30042.7417649772,0.0,1.0
2019-07-25,34.75,34.928,34.691,34.91,10312,31.1252467339746,31.2846796524968,31.0724009913183,31.2685572225339,11512.9047188838,0.0,1.0
2019-07-26,35.067,35.09,34.91,34.91,30461,31.4091806394327,31.4297815221631,31.2685572225339,31.2685572225339,34008.3970754384,0.0,1.0
2019-07-29,35.028,35.07,34.995,35.07,10991,31.3742487078464,31.4118677110932,31.344690919581,31.4118677110932,12270.9790307653,0.0,1.0
2019-07-30,34.85,34.94,34.7,34.79,30935,31.2148157893241,31.2954279391388,31.0804622062998,31.1610743561144,34537.5976996385,0.0,1.0
2019-07-31,34.6,34.947,34.23,34.9,18072,30.9908931509502,31.3016977730132,30.6594876461568,31.2596003169989,20176.6111403868,0.0,1.0
2019-08-01,34.18,34.915,34.18,34.63,13308,30.614703118482,31.2730356753014,30.614703118482,31.0177638675551,14857.8099300724,0.0,1.0
2019-08-02,33.8,34.09,33.712,34.09,23004,30.2743407081537,30.5340909686674,30.1955199394461,30.5340909686674,25682.9771288988,0.0,1.0
2019-08-05,32.84,33.3,32.725,33.3,20200,29.4144777767978,29.8264954314059,29.3114733631458,29.8264954314059,22552.4316642217,0.0,1.0
2019-08-06,33.19,33.25,32.86,33.18,56383,29.7279694705213,29.7817109037311,29.4323915878678,29.7190125649864,62949.1957685055,0.0,1.0
2019-08-07,33.22,33.289,32.66,32.84,11377,29.7548401871262,29.8166428353174,29.2532534771686,29.4144777767978,12701.9314378143,0.0,1.0
2019-08-08,33.82,33.83,33.46,33.49,66749,30.2922545192236,30.3012114247586,29.9698059199652,29.99667663657,74522.3891660956,0.0,1.0
2019-08-09,33.52,33.7,33.33,33.59,13355,30.0235473531749,30.1847716528041,29.8533661480107,30.0862456919196,14910.2834096871,0.0,1.0
2019-08-12,33.09,33.33,33.0,33.3,6307,29.6384004151718,29.8533661480107,29.5577882653572,29.8264954314059,7041.49438149732,0.0,1.0
2019-08-13,33.55,33.796,32.94,32.94,14200,30.0504180697798,30.2707579459397,29.5040468321474,29.5040468321474,15853.68958574,0.0,1.0
2019-08-14,32.54,33.11,32.53,33.11,19412,29.1457706107491,29.6563142262417,29.1368137052142,29.6563142262417,21672.6635379144,0.0,1.0
2019-08-15,32.54,32.65,32.33,32.62,13831,29.1457706107491,29.2442965716337,28.9576755945151,29.2174258550288,15441.7169479134,0.0,1.0
2019-08-16,33.06,33.09,32.782,32.86,9799,29.6115296985669,29.6384004151718,29.3625277246951,29.4323915878678,10940.1622711737,0.0,1.0
2019-08-19,33.54,33.62,33.44,33.62,56305,30.0414611642448,30.1131164085245,29.9518921088952,30.1131164085245,62862.1121214852,0.0,1.0
2019-08-20,33.2,33.54,33.2,33.54,11469,29.7369263760563,30.0414611642448,29.7369263760563,30.0414611642448,12804.6454830177,0.0,1.0
2019-08-21,33.414,33.474,33.367,33.39,22961,29.9286041545044,29.9823455877141,29.8865066984901,29.9071075812205,25634.9694773363,0.0,1.0
2019-08-22,33.471,33.584,33.33,33.558,5280,29.9796585160536,30.0808715485986,29.8533661480107,30.0575835942077,5894.89302906388,0.0,1.0
2019-08-23,32.5,33.33,32.45,33.29,14995,29.1099429886093,29.8533661480107,29.0651584609345,29.8175385258709,16741.2729111388,0.0,1.0
2019-08-26,32.76,32.85,32.67,32.85,7883,29.3428225325182,29.4234346823328,29.2622103827036,29.4234346823328,8801.03063411184,0.0,1.0
2019-08-27,32.516,32.96,32.48,32.96,13827,29.1242740374652,29.5219606432173,29.0920291775394,29.5219606432173,15437.2511198611,0.0,1.0
2019-08-28,32.73,32.78,32.34,32.37,21291,29.3159518159133,29.3607363435881,28.96663250005,28.9935032166549,23770.4862654923,0.0,1.0
2019-08-29,33.26,33.26,33.13,33.13,6057,29.790667809266,29.790667809266,29.6742280373116,29.6742280373116,6762.38012822726,0.0,1.0
2019-08-30,33.25,33.47,33.2,33.47,1287403,29.7817109037311,29.9787628255001,29.7369263760563,29.9787628255001,1437330.10801059,0.0,1.0
2019-09-03,33.093,33.18,32.95,33.18,7577,29.6410874868323,29.7190125649864,29.5130037376824,29.7190125649864,8459.39478810927,0.0,1.0
2019-09-04,33.41,33.475,33.309,33.37,15830,29.9250213922904,29.9832412782676,29.8345566463873,29.8891937701506,17673.5145170608,0.0,1.0
2019-09-05,34.04,34.077,33.883,33.91,25817,30.4893064409927,30.522446991472,30.3486830240938,30.3728666690382,28823.5707066935,0.0,1.0
2019-09-06,34.006,34.13,34.0,34.07,60180,30.4588529621738,30.5699185908073,30.4534788188528,30.5161771575975,67188.3830471713,0.0,1.0
2019-09-09,34.367,34.37,34.31,34.31,7670,30.7821972519857,30.7848843236462,30.7311428904365,30.7311428904365,8563.22529032576,0.0,1.0
2019-09-10,34.66,34.66,34.3,34.42,6231,31.04463458416,31.04463458416,30.7221859849015,30.829668851321,6956.64364850322,0.0,1.0
2019-09-11,34.94,34.94,34.6,34.74,22458,31.2954279391388,31.2954279391388,30.9908931509502,31.1162898284396,25073.3915997569,0.0,1.0
2019-09-12,35.01,35.09,34.804,35.03,17782,31.3581262778835,31.4297815221631,31.1736140238633,31.3760400889534,19852.8386065935,0.0,1.0
2019-09-13,34.95,35.142,34.95,35.03,25448,31.3043848446737,31.4763574309449,31.3043848446737,31.3760400889534,28411.598068867,0.0,1.0
2019-09-16,34.91,34.98,34.856,34.98,19447,31.2685572225339,31.3312555612786,31.2201899326451,31.3312555612786,21711.7395333722,0.0,1.0
2019-09-17,34.89,35.01,34.818,35.01,11589,31.250643411464,31.3581262778835,31.1861536916123,31.3581262778835,12938.6203245874,0.0,1.0
2019-09-18,34.86,34.86,34.58,34.82,11032,31.2237726948591,31.2237726948591,30.9729793398803,31.1879450727193,12316.7537683016,0.0,1.0
2019-09-19,34.89,35.04,34.82,34.96,15421,31.250643411464,31.3849969944883,31.1879450727193,31.3133417502087,17216.883598711,0.0,1.0
2019-09-20,34.57,34.775,34.49,34.71,6694,31.1180812095466,31.3026113411045,31.0460694508899,31.2441017871959,7436.5632778478,0.172,1.0
2019-09-23,34.53,34.57,34.395,34.56,6437,31.0820753302182,31.1180812095466,30.960555487485,31.1090797397145,7151.05435009058,0.0,1.0
2019-09-24,34.158,34.655,34.06,34.59,33127,30.7472206524644,31.1945937031194,30.6590062481099,31.1360841492108,36801.7675090027,0.0,1.0
2019-09-25,34.4,34.444,34.2,34.2,9044,30.965056222401,31.0046626896622,30.7850268257592,30.7850268257592,10047.2480258225,0.0,1.0
2019-09-26,34.3,34.36,34.16,34.34,7359,30.8750415240801,30.9290503430726,30.7490209464308,30.9110474034085,8175.33151504063,0.0,1.0
2019-09-27,34.13,34.43,33.985,34.43,11842,30.7220165369345,30.9920606318973,30.5914952243692,30.9920606318973,13155.6292704323,0.0,1.0
2019-09-30,34.35,34.39,34.18,34.18,16920,30.9200488732406,30.9560547525689,30.767023886095,30.767023886095,18796.9301854175,0.0,1.0
2019-10-01,33.89,34.511,33.8,34.37,20764,30.5059812609643,31.0649725375373,30.4249680324754,30.9380518129047,23067.343875296,0.0,1.0
2019-10-02,33.179,33.6,33.08,33.57,26985,29.8659767559024,30.2449386358336,29.7768622045647,30.2179342263373,29978.437414509,0.0,1.0
2019-10-03,33.29,33.34,32.97,33.14,102429,29.9658930710387,30.0109004201991,29.6778460364117,29.8308710235573,113791.416191615,0.0,1.0
2019-10-04,33.77,33.82,33.456,33.53,14647,30.3979636229791,30.4429709721396,30.1153174702514,30.1819283470089,16271.787022802,0.0,1.0
2019-10-07,33.72,33.91,33.66,33.84,7559,30.3529562738187,30.5239842006284,30.2989474548261,30.4609739118038,8397.51745103846,0.0,1.0
2019-10-08,33.25,33.56,33.22,33.56,12583,29.9298871917103,30.2089327565052,29.902882782214,30.2089327565052,13978.8281633043,0.0,1.0
2019-10-09,33.479,33.57,33.38,33.57,15179,30.1360208508652,30.2179342263373,30.0469062995275,30.2179342263373,16862.8016125563,0.0,1.0
2019-10-10,33.71,33.892,33.689,33.78,13349,30.3439548039866,30.5077815549307,30.3250517173392,30.4069650928112,14829.800298176,0.0,1.0
2019-10-11,34.26,34.515,34.26,34.35,9635,30.8390356447517,31.0685731254701,30.8390356447517,30.9200488732406,10703.8074666961,0.0,1.0
2019-10-14,34.19,34.26,34.17,34.26,24306,30.7760253559271,30.8390356447517,30.7580224162629,30.8390356447517,27002.2568018178,0.0,1.0
2019-10-15,34.665,34.757,34.352,34.47,10764,31.2035951729515,31.2864086954068,30.921849167207,31.0280665112257,11958.0470754039,0.0,1.0
2019-10-16,34.598,34.742,34.574,34.63,8466,31.1432853250765,31.2729064906586,31.1216817974794,31.1720900285392,9405.13067078868,0.0,1.0
2019-10-17,34.82,34.82,34.61,34.61,6244,31.3431179553489,31.3431179553489,31.154087088875,31.154087088875,6936.64492185266,0.0,1.0
2019-10-18,34.6,34.84,34.511,34.84,8491,31.1450856190429,31.3611208950131,31.0649725375373,31.3611208950131,9432.90391278842,0.0,1.0
2019-10-21,34.97,34.97,34.77,34.84,24060,31.4781400028303,31.4781400028303,31.2981106061885,31.3611208950131,26728.9681005405,0.0,1.0
2019-10-22,35.08,35.23,35.04,35.23,10487,31.5771561709834,31.7121782184648,31.541150291655,31.7121782184648,11650.3195540469,0.0,1.0
2019-10-23,35.18,35.18,34.97,34.97,16937,31.6671708693043,31.6671708693043,31.4781400028303,31.4781400028303,18815.8159899773,0.0,1.0
2019-10-24,35.24,35.35,35.1,35.35,11981,31.7211796882969,31.8201958564499,31.5951591106476,31.8201958564499,13310.0484959508,0.0,1.0
2019-10-25,35.46,35.49,35.118,35.22,18899,31.9192120246029,31.9462164340992,31.6113617563453,31.7031767486327,20995.4600221162,0.0,1.0
2019-10-28,35.72,35.79,35.65,35.65,27449,32.1532502402373,32.216260529062,32.0902399514127,32.0902399514127,30493.908786024,0.0,1.0
2019-10-29,35.72,35.764,35.6,35.6,10840,32.1532502402373,32.1928567074986,32.0452326022522,32.0452326022522,12042.4777310831,0.0,1.0
2019-10-30,35.65,35.74,35.51,35.74,21338,32.0902399514127,32.1712531799015,31.9642193737634,32.1712531799015,23705.0175116098,0.0,1.0
2019-10-31,35.59,35.79,35.392,35.79,14554,32.0362311324201,32.216260529062,31.8580020297447,32.216260529062,16168.470562563,0.0,1.0
2019-11-01,36.08,36.08,35.69,35.69,9911,32.4773031541927,32.4773031541927,32.1262458307411,32.1262458307411,11010.4240583731,0.0,1.0
2019-11-04,36.38,36.38,36.21,36.21,41762,32.7473472491555,32.7473472491555,32.5943222620099,32.5943222620099,46394.6452957096,0.0,1.0
2019-11-05,36.43,36.532,36.4,36.5,42467,32.792354598316,32.8841695906033,32.7653501888197,32.8553648871406,47177.8507201019,0.0,1.0
2019-11-06,36.32,36.44,36.22,36.44,36660,32.6933384301629,32.8013560681481,32.603323731842,32.8013560681481,40726.6820684046,0.0,1.0
2019-11-07,36.55,36.7,36.5,36.56,24996,32.9003722363011,33.0353942837825,32.8553648871406,32.9093737061332,27768.7982810104,0.0,1.0
2019-11-08,36.68,36.68,36.4,36.42,21508,33.0173913441183,33.0173913441183,32.7653501888197,32.7833531284839,23893.875557208,0.0,1.0
2019-11-11,36.67,36.67,36.542,36.56,41188,33.0083898742862,33.0083898742862,32.8931710604354,32.9093737061332,45756.9716593958,0.0,1.0
2019-11-12,36.73,36.84,36.601,36.74,26519,33.0623986932788,33.1614148614318,32.9462797324448,33.0714001631109,29460.7441836339,0.0,1.0
2019-11-13,36.65,36.68,36.5,36.68,21070,32.990386934622,33.0173913441183,32.8553648871406,33.0173913441183,23407.2883573728,0.0,1.0
2019-11-14,36.69,36.69,36.5,36.5,29070,33.0263928139504,33.0263928139504,32.8553648871406,32.8553648871406,32294.7257972865,0.0,1.0
2019-11-15,37.02,37.02,36.8,36.97,18029,33.3234413184095,33.3234413184095,33.1254089821034,33.278433969249,20028.9512005255,0.0,1.0
2019-11-18,37.06,37.1,36.918,37.1,25199,33.3594471977379,33.3954530770662,33.2316263261221,33.3954530770662,27994.3170060482,0.0,1.0
2019-11-19,36.93,37.18,36.861,37.18,24119,33.2424280899206,33.467464835723,33.1803179480792,33.467464835723,26794.5129516599,0.0,1.0
2019-11-20,36.67,36.84,36.45,36.84,8388,33.0083898742862,33.1614148614318,32.8103575379802,33.1614148614318,9318.47815574953,0.0,1.0
2019-11-21,36.59,36.75,36.57,36.75,56772,32.9363781156295,33.080401632943,32.9183751759653,33.080401632943,63069.6997923476,0.0,1.0
2019-11-22,36.75,36.762,36.611,36.75,22277,33.080401632943,33.0912033967415,32.9552812022769,33.080401632943,24748.1804811197,0.0,1.0
2019-11-25,37.07,37.1,36.846,36.92,23996,33.3684486675699,33.3954530770662,33.166815743331,33.2334266200885,26657.8686010212,0.0,1.0
2019-11-26,37.08,37.124,37.004,37.09,15068,33.377450137402,33.4170566046632,33.3090389666781,33.3864516072341,16739.4884180775,0.0,1.0
2019-11-27,37.275,37.31,37.12,37.23,22874,33.5529787991278,33.5844839435402,33.4134560167304,33.5124721848834,25411.4055000733,0.0,1.0
2019-11-29,37.14,37.27,37.14,37.27,7397,33.4314589563946,33.5484780642118,33.4314589563946,33.5484780642118,8217.54684288022,0.0,1.0
2019-12-02,36.85,37.24,36.85,37.24,31729,33.1704163312639,33.5214736547155,33.1704163312639,33.5214736547155,35248.6878163778,0.0,1.0
2019-12-03,36.531,36.55,36.2,36.43,25083,32.8832694436201,32.9003722363011,32.5853207921778,32.792354598316,27865.4491631695,0.0,1.0
2019-12-04,36.79,36.859,36.72,36.72,90354,33.1164075122713,33.1785176541128,33.0533972234467,33.0533972234467,100376.940305746,0.0,1.0
2019-12-05,36.87,36.899,36.67,36.806,14319,33.1884192709281,33.2145235334411,33.0083898742862,33.1308098640027,15907.4020877655,0.0,1.0
2019-12-06,37.21,37.35,37.04,37.04,51304,33.4944692452192,33.6204898228686,33.3414442580737,33.3414442580737,56995.1363021667,0.0,1.0
2019-12-09,37.126,37.23,37.091,37.23,14968,33.4188568986297,33.5124721848834,33.3873517542173,33.5124721848834,16628.3954500785,0.0,1.0
2019-12-10,37.05,37.1,37.0,37.1,8457,33.3504457279058,33.3954530770662,33.3054383787453,33.3954530770662,9395.13230366877,0.0,1.0
2019-12-11,37.06,37.14,37.01,37.09,13982,33.3594471977379,33.4314589563946,33.3144398485774,33.3864516072341,15533.0187856092,0.0,1.0
2019-12-12,37.52,37.654,37.18,37.18,20373,33.7735148100141,33.8941345057642,33.467464835723,33.467464835723,22632.9703704203,0.0,1.0
2019-12-13,37.42,37.7,37.32,37.53,13654,33.6835001116932,33.9355412669918,33.5934854133723,33.7825162798462,15168.6338505727,0.0,1.0
2019-12-16,37.718,37.8,37.671,37.73,154943,33.9517439126896,34.0255559653127,33.9094370044787,33.9625456764881,172130.777406569,0.0,1.0
2019-12-17,37.71,37.79,37.71,37.79,27401,33.9445427368239,34.0165544954807,33.9445427368239,34.0165544954807,30440.5841613845,0.0,1.0
2019-12-18,37.75,37.8,37.71,37.71,14884,33.9805486161523,34.0255559653127,33.9445427368239,33.9445427368239,16535.0773569595,0.0,1.0
2019-12-19,37.79,37.85,37.73,37.76,14627,34.0165544954807,34.0705633144732,33.9625456764881,33.9895500859844,16249.5684292022,0.0,1.0
2019-12-20,37.89,37.99,37.75,37.75,18697,34.2559935930143,34.3464026550175,34.1294209062099,34.1294209062099,20680.4490454035,0.166,1.0
2019-12-23,37.9,37.99,37.9,37.97,16914,34.2650344992147,34.3464026550175,34.2650344992147,34.3283208426169,18708.3016074212,0.0,1.0
2019-12-24,37.899,38.02,37.86,37.95,140225,34.2641304085946,34.3735253736185,34.2288708744134,34.3102390302163,155100.602630994,0.0,1.0
2019-12-26,38.081,38.083,38.01,38.01,8222,34.4286749014405,34.4304830826805,34.3644844674182,34.3644844674182,9094.22110773423,0.0,1.0
2019-12-27,38.09,38.23,38.05,38.21,18152,34.4368117170208,34.5633844038252,34.4006480922195,34.5453025914246,20077.6333675008,0.0,1.0
2019-12-30,37.86,38.11,37.8,38.11,32426,34.2288708744134,34.4548935294214,34.1746254372115,34.4548935294214,35865.8737094856,0.0,1.0
2019-12-31,37.98,37.99,37.834,37.85,22678,34.3373617488172,34.3464026550175,34.2053645182925,34.2198299682131,25083.7687036241,0.0,1.0
2020-01-02,38.16,38.212,37.981,38.17,31568,34.500098060423,34.5471107726647,34.3382658394373,34.5091389666233,34916.8537982187,0.0,1.0
2020-01-03,37.9,38.0,37.59,37.73,21373,34.2650344992147,34.3554435612179,33.9847664070047,34.1113390938092,23640.3293280958,0.0,1.0
2020-01-06,37.926,37.926,37.56,37.56,33178,34.2885408553355,34.2885408553355,33.9576436884038,33.9576436884038,36697.6487366099,0.0,1.0
2020-01-07,37.87,37.97,37.845,37.96,11582,34.2379117806137,34.3283208426169,34.2153095151129,34.3192799364166,12810.6627182897,0.0,1.0
2020-01-08,38.017,38.21,37.87,37.87,21357,34.3708131017584,34.5453025914246,34.2379117806137,34.2379117806137,23622.6319870932,0.0,1.0
2020-01-09,38.26,38.3,38.162,38.3,16603,34.5905071224262,34.6266707472275,34.5019062416631,34.6266707472275,18364.3095416823,0.0,1.0
2020-01-10,38.17,38.379,38.08,38.3,35932,34.5091389666233,34.69809390621,34.4277708108204,34.6266707472275,39743.8035566902,0.0,1.0
2020-01-13,38.35,38.35,38.19,38.29,26476,34.6718752782291,34.6718752782291,34.5272207790239,34.6176298410272,29284.6750241269,0.0,1.0
2020-01-14,38.316,38.443,38.25,38.35,29058,34.641136197148,34.7559557058921,34.5814662162259,34.6718752782291,32140.5834284288,0.0,1.0
2020-01-15,38.41,38.504,38.281,38.33,41438,34.726120715431,34.811105233714,34.6094930254469,34.6537934658284,45833.9010292254,0.0,1.0
2020-01-16,38.72,38.72,38.567,38.6,52136,35.0063888076409,35.0063888076409,34.868062942776,34.8978979332371,57666.7856571191,0.0,1.0
2020-01-17,38.83,38.85,38.732,38.85,40055,35.1058387758445,35.1239205882451,35.0172378950813,35.1239205882451,44304.1871163093,0.0,1.0
2020-01-21,38.72,38.84,38.602,38.76,160499,35.0063888076409,35.1148796820448,34.8997061144772,35.0425524324422,177525.345848971,0.0,1.0
2020-01-22,38.75,38.892,38.75,38.89,63741,35.0335115262419,35.1618923942865,35.0335115262419,35.1600842130464,70502.8883031,0.0,1.0
2020-01-23,38.77,38.809,38.42,38.62,65178,35.0515933386425,35.0868528728238,34.7351616216313,34.9159797456377,72092.3307419002,0.0,1.0
2020-01-24,38.32,38.86,38.09,38.86,35059,34.6447525596281,35.1329614944454,34.4368117170208,35.1329614944454,38778.1923882334,0.0,1.0
2020-01-27,37.56,37.75,37.42,37.55,57397,33.9576436884038,34.1294209062099,33.8310710015993,33.9486027822034,63485.8925955512,0.0,1.0
2020-01-28,38.006,38.072,37.69,37.74,38902,34.3608681049381,34.4205380858602,34.0751754690079,34.1203800000095,43028.8724803061,0.0,1.0
2020-01-29,37.96,38.23,37.9,38.12,41470,34.3192799364166,34.5633844038252,34.2650344992147,34.4639344356217,45869.2957112307,0.0,1.0
2020-01-30,37.93,37.97,37.445,37.65,59602,34.2921572178156,34.3283208426169,33.8536732671001,34.0390118442066,65924.8074024783,0.0,1.0
2020-01-31,37.214,37.8,37.045,37.8,69371,33.6448283338727,34.1746254372115,33.4920370190873,34.1746254372115,76730.1401684057,0.0,1.0
2020-02-03,37.35,37.69,37.34,37.39,82048,33.767784658197,34.0751754690079,33.7587437519967,33.8039482829983,90751.9646615641,0.0,1.0
2020-02-04,38.01,38.1,37.85,37.87,14345,34.3644844674182,34.4458526232211,34.2198299682131,34.2379117806137,15866.772292684,0.0,1.0
2020-02-05,38.67,38.7,38.38,38.42,28071,34.9611842766393,34.9883069952403,34.69899799683,34.7351616216313,31048.8787053282,0.0,1.0
2020-02-06,38.81,38.9,38.7,38.9,18751,35.0877569634438,35.1691251192467,34.9883069952403,35.1691251192467,20740.1775712874,0.0,1.0
2020-02-07,38.577,38.724,38.53,38.7,27452,34.8771038489764,35.0100051701211,34.8346115898349,34.9883069952403,30364.2128252883,0.0,1.0
2020-02-10,38.8,38.82,38.46,38.46,12843,35.0787160572435,35.0967978696441,34.7713252464326,34.7713252464326,14205.4344060607,0.0,1.0
2020-02-11,38.83,39.08,38.804,38.9,54191,35.1058387758445,35.3318614308525,35.0823324197236,35.1691251192467,59939.7878921462,0.0,1.0
2020-02-12,39.26,39.28,39.128,39.16,20054,35.4945977424582,35.5126795548589,35.375257780614,35.404188680455,22181.4047791903,0.0,1.0
2020-02-13,39.18,39.26,39.013,39.08,31454,35.4222704928557,35.4945977424582,35.2712873593103,35.3318614308525,34790.7602435749,0.0,1.0
2020-02-14,39.024,39.21,38.934,39.21,7062,35.2812323561307,35.4493932114566,35.1998642003278,35.4493932114566,7811.16388504247,0.0,1.0
2020-02-18,38.88,39.07,38.751,38.97,23458,35.1510433068461,35.3228205246522,35.0344156168619,35.2324114626489,25946.514077503,0.0,1.0
2020-02-19,39.08,39.154,39.02,39.02,23260,35.3318614308525,35.3987641367349,35.2776159936506,35.2776159936506,25727.5094825953,0.0,1.0
2020-02-20,38.953,39.07,38.556,39.03,21311,35.2170419221084,35.3228205246522,34.8581179459557,35.2866568998509,23571.7521317106,0.0,1.0
2020-02-21,38.551,38.8,38.46,38.8,32651,34.8535974928555,35.0787160572435,34.7713252464326,35.0787160572435,36114.7425673353,0.0,1.0
2020-02-24,37.11,37.57,37.06,37.26,213668,33.5508029093893,33.9666845946041,33.5055983783877,33.6864165023941,236334.716084573,0.0,1.0
2020-02-25,35.9,37.37,35.81,37.37,113708,32.4568532591506,33.7858664705977,32.3754851033477,33.7858664705977,125770.578170548,0.0,1.0
2020-02-26,35.59,36.38,35.564,36.06,34310,32.1765851669406,32.8908167567659,32.1530788108198,32.6015077583557,37949.7356125471,0.0,1.0
2020-02-27,34.041,35.31,34.041,34.86,127075,30.776148796511,31.9234397933317,30.776148796511,31.5165990143172,140555.600494445,0.0,1.0
2020-02-28,33.91,33.92,32.75,33.05,116262,30.6577129252868,30.6667538314871,29.6089678060496,29.8801949920592,128595.516228095,0.0,1.0
2020-03-02,35.06,35.091,33.544,33.95,58683,31.6974171383236,31.7254439475446,30.326815758355,30.6938765500881,64908.3163786389,0.0,1.0
2020-03-03,34.0,36.07,33.715,35.25,214345,30.7390810810897,32.610548664556,30.4814152543805,31.8691943561297,237083.534825747,0.0,1.0
2020-03-04,35.25,35.274,34.408,34.92,52553,31.8691943561297,31.8908925310105,31.1079500540627,31.5708444515192,58128.0226070005,0.0,1.0
2020-03-05,34.15,34.476,33.78,34.13,40126,30.8746946740945,31.1694282162249,30.5401811446826,30.8566128616938,44382.7190670085,0.0,1.0
2020-03-06,33.511,33.7,32.73,33.06,96116,30.296980767894,30.4678538950801,29.590885993649,29.8892358982595,106312.35173814,0.0,1.0
2020-03-09,30.764,31.96,30.11,30.64,89135,27.813443834666,28.8947362162243,27.222168569165,27.701336597782,98590.7806419229,0.0,1.0
2020-03-10,32.17,32.31,30.805,31.87,860833,29.084595246431,29.2111679332355,27.8505115500873,28.8133680604214,952153.446708124,0.0,1.0
2020-03-11,30.46,31.41,30.15,31.3,88891,27.5386002861762,28.3974863752067,27.2583321939663,28.2980364070031,98320.8961916328,0.0,1.0
2020-03-12,27.05,29.99,27.05,28.29,136895,24.4556512718669,27.1136776947612,24.4556512718669,25.5767236407067,151417.343534819,0.0,1.0
2020-03-13,29.57,29.57,27.705,29.54,76295,26.7339596343477,26.7339596343477,25.0478306279879,26.7068369157467,84388.6644873004,0.0,1.0
2020-03-16,26.51,28.255,25.9,25.9,72059,23.9674423370496,25.5450804690055,23.4159470588301,23.4159470588301,79703.2934568502,0.0,1.0
2020-03-17,27.74,27.899,25.902,27.01,56246,25.079473799689,25.2232242082741,23.4177552400701,24.4194876470656,62212.7901271736,0.0,1.0
2020-03-18,25.93,26.847,24.991,26.19,143900,23.443069777431,24.2721208760004,22.5941286852209,23.6781333386394,159165.460642539,0.0,1.0
2020-03-19,26.12,26.852,25.128,26.0,46288,23.6148469952371,24.2766413291006,22.7179891001653,23.5063561208333,51198.4075206523,0.0,1.0
2020-03-20,25.008,26.69,25.004,26.49,54963,22.7731386279873,24.3048252551576,22.7694960914185,24.1226984267188,60356.8408577101,0.181,1.0
2020-03-23,24.46,24.885,23.889,24.87,67311,22.274111118065,22.6611306284974,21.7541390228722,22.6474711163645,73916.6223636505,0.0,1.0
2020-03-24,26.44,26.59,25.49,25.49,68028,24.0771667196091,24.2137618409382,23.2120642845248,23.2120642845248,74703.9857698507,0.0,1.0
2020-03-25,27.26,28.27,26.55,26.9,191860,24.8238867162081,25.7436271998241,24.1773364752504,24.4960584250183,210688.344649315,0.0,1.0
2020-03-26,28.77,28.77,27.51,27.86,91380,26.1989442709211,26.1989442709211,25.0515452517566,25.3702672015245,100347.654196051,0.0,1.0
2020-03-27,27.77,28.495,27.57,28.16,53166,25.2883101287271,25.9485198818177,25.1061833002883,25.6434574441827,58383.4907308738,0.0,1.0
2020-03-30,28.508,28.515,27.52,27.88,51193,25.9603581256662,25.9667325646616,25.0606515931786,25.3884798843684,56216.868694008,0.0,1.0
2020-03-31,28.14,28.829,28.01,28.4,33070,25.6252447613389,26.2526716853105,25.5068623228536,25.8620096383093,36315.3526402211,0.0,1.0
2020-04-01,26.84,27.417,26.54,27.01,62003,24.4414203764867,24.9668562765326,24.1682301338285,24.5962281806597,68087.7172588941,0.0,1.0
2020-04-02,27.27,27.27,26.62,26.62,190774,24.8329930576301,24.8329930576301,24.241080865204,24.241080865204,209495.769113563,0.0,1.0
2020-04-03,26.96,27.494,26.665,27.27,31510,24.5506964735499,25.0369751054815,24.2820594016027,24.8329930576301,34602.2607104134,0.0,1.0
2020-04-06,28.68,28.79,27.84,27.84,152804,26.1169871981236,26.2171569537649,25.3520545186807,25.3520545186807,167799.550796382,0.0,1.0
2020-04-07,28.89,30.01,28.77,30.01,55282,26.3082203679843,27.3281306072416,26.1989442709211,27.3281306072416,60707.1461946389,0.0,1.0
2020-04-08,29.97,30.0,29.0,29.44,43670,27.2917052415539,27.3190242658197,26.4083901236257,26.809069146191,47955.5926760948,0.0,1.0
2020-04-09,30.59,30.97,30.177,30.67,43024,27.8562984097141,28.2023393837478,27.480206508988,27.9291491410896,47246.1969154181,0.0,1.0
2020-04-13,30.18,30.54,29.75,30.54,226358,27.4829384114146,27.8107667026044,27.0913657302712,27.8107667026044,248571.835286821,0.0,1.0
2020-04-14,30.811,30.99,30.5,30.6,67118,28.057548555139,28.2205520665917,27.7743413369167,27.8654047511361,73704.6821441295,0.0,1.0
2020-04-15,29.99,30.45,29.83,30.45,201062,27.3099179243977,27.728809629807,27.1642164616467,27.728809629807,220793.390763476,0.0,1.0
2020-04-16,30.17,30.35,29.794,30.35,34727,27.4738320699927,27.6377462155876,27.1314336325277,27.6377462155876,38134.9637477157,0.0,1.0
2020-04-17,31.07,31.09,30.59,31.09,30367,28.2934027979672,28.3116154808111,27.8562984097141,28.3116154808111,33347.0914310734,0.0,1.0
2020-04-20,30.34,30.902,30.34,30.58,94247,27.6286398741656,28.1404162620787,27.6286398741656,27.8471920682922,103496.009684999,0.0,1.0
2020-04-21,29.59,30.06,29.381,30.06,51221,26.9456642675201,27.3736623143513,26.7553417318016,27.3736623143513,56247.6164978763,0.0,1.0
2020-04-22,30.09,30.16,29.842,30.06,81012,27.4009813386171,27.4647257285707,27.175144071353,27.3736623143513,88962.1816779437,0.0,1.0
2020-04-23,30.21,30.576,30.07,30.2,32531,27.5102574356804,27.8435495317234,27.3827686557733,27.5011510942585,35723.4574157555,0.0,1.0
2020-04-24,30.67,30.67,30.132,30.41,25463,27.9291491410896,27.9291491410896,27.4392279725893,27.6923842641192,27961.8332107031,0.0,1.0
2020-04-27,31.15,31.274,30.75,30.75,36686,28.3662535293428,28.4791721629748,28.0019998724652,28.0019998724652,40286.2118826474,0.0,1.0
2020-04-28,31.32,31.9,31.241,31.81,853749,28.5210613335157,29.0492291359883,28.4491212362824,28.9672720631908,937532.385885582,0.0,1.0
2020-04-29,32.49,32.59,32.0,32.16,39305,29.5865032798827,29.6775666941021,29.1402925502077,29.2859940129587,43162.2296801903,0.0,1.0
2020-04-30,32.03,32.39,31.84,32.39,39067,29.1676115744735,29.4954398656633,28.9945910874566,29.4954398656633,42900.8733473093,0.0,1.0
2020-05-01,31.08,31.56,30.88,31.56,42412,28.3025091393892,28.7396135276423,28.1203823109504,28.7396135276423,46574.1377737242,0.0,1.0
2020-05-04,31.11,31.13,30.45,30.83,137374,28.329828163655,28.3480408464989,27.728809629807,28.0748506038407,150855.314593219,0.0,1.0
2020-05-05,31.1,31.605,31.1,31.41,25261,28.3207218222331,28.780592064041,28.3207218222331,28.6030184063132,27740.00976851,0.0,1.0
2020-05-06,30.79,31.38,30.79,31.27,62787,28.0384252381529,28.5756993820474,28.0384252381529,28.475529626406,68948.655767208,0.0,1.0
2020-05-07,31.06,31.43,31.06,31.1,30004,28.2842964565453,28.6212310891571,28.2842964565453,28.3207218222331,32948.4681166373,0.0,1.0
2020-05-08,31.92,31.92,31.51,31.64,35226,29.0674418188321,29.0674418188321,28.6940818205326,28.8124642590178,38682.9335380838,0.0,1.0
2020-05-11,31.75,31.883,31.51,31.52,26754,28.9126340146592,29.033748355571,28.6940818205326,28.7031881619545,29379.5265962043,0.0,1.0
2020-05-12,31.08,31.92,31.08,31.92,14434,28.3025091393892,29.0674418188321,28.3025091393892,29.0674418188321,15850.4928941322,0.0,1.0
2020-05-13,30.44,31.12,30.17,31.12,38857,27.719703288385,28.3389345050769,27.4738320699927,28.3389345050769,42670.2648182968,0.0,1.0
2020-05-14,30.784,30.784,29.671,30.14,49393,28.0329614332998,28.0329614332998,27.0194256330379,27.4465130457268,54240.2241596142,0.0,1.0
2020-05-15,31.0,31.0,30.465,30.52,30839,28.2296584080137,28.2296584080137,27.7424691419399,27.7925540197606,33865.4115534254,0.0,1.0
2020-05-18,32.105,32.22,31.775,31.95,79295,29.235909135138,29.3406320614903,28.935399868214,29.094760843098,87076.6824193026,0.0,1.0
2020-05-19,31.7,32.175,31.7,32.12,43803,28.8671023075495,29.2996535250916,28.8671023075495,29.2495686472709,48101.6447444694,0.0,1.0
2020-05-20,32.31,32.42,32.115,32.27,30536,29.4225891342878,29.5227588899291,29.24501547656,29.3861637686,33532.6763901358,0.0,1.0
2020-05-21,32.1,32.4,32.0,32.33,62458,29.2313559644271,29.5045462070852,29.1402925502077,29.4408018171317,68587.3690717547,0.0,1.0
2020-05-22,32.03,32.07,31.828,32.07,68472,29.1676115744735,29.2040369401612,28.9836634777503,29.2040369401612,75191.5580883344,0.0,1.0
2020-05-26,32.729,33.0,32.729,32.77,26631,29.8041448398671,30.0509266924016,29.8041448398671,29.841480839697,29244.455886354,0.0,1.0
2020-05-27,33.47,33.48,32.686,33.18,53556,30.4789247392328,30.4880310806548,29.7649875717527,30.2148408379966,58811.7637133258,0.0,1.0
2020-05-28,33.19,33.66,33.062,33.66,42526,30.2239471794185,30.6519452262497,30.1073860092177,30.6519452262497,46699.3252609025,0.0,1.0
2020-05-29,33.18,33.225,32.75,33.13,26378,30.2148408379966,30.2558193743953,29.8232681568531,30.1693091308869,28966.6275156865,0.0,1.0
2020-06-01,33.37,33.381,33.0,33.18,22920,30.3878613250134,30.3978783005776,30.0509266924016,30.2148408379966,25169.2737379458,0.0,1.0
2020-06-02,33.7,33.7,33.36,33.58,28698,30.6883705919374,30.6883705919374,30.3787549835915,30.5790944948742,31514.3026933495,0.0,1.0
2020-06-03,34.22,34.365,33.87,33.87,81362,31.1619003458783,31.2939422964964,30.8431783961104,30.8431783961104,89346.5292262979,0.0,1.0
2020-06-04,34.41,34.53,34.139,34.24,31972,31.3349208328952,31.4441969299584,31.0881389803606,31.1801130287222,35109.599474241,0.0,1.0
2020-06-05,35.49,35.813,35.375,35.56,68053,32.3184057064647,32.6125405343933,32.2136827801124,32.3821500964183,74731.4391661617,0.0,1.0
2020-06-08,36.2,36.25,35.72,35.87,60919,32.9649559474224,33.0104876545321,32.5278515591693,32.6644466804984,66897.3379948483,0.0,1.0
2020-06-09,35.79,35.93,35.5,35.75,67694,32.5915959491229,32.71908472903,32.3275120478866,32.5551705834351,74337.2083951354,0.0,1.0
2020-06-10,35.21,35.72,35.21,35.72,28650,32.0634281466504,32.5278515591693,32.0634281466504,32.5278515591693,31461.5921724322,0.0,1.0
2020-06-11,32.99,34.221,32.835,34.08,219410,30.0418203509797,31.1628109800205,29.9006720589396,31.0344115659712,240941.987384062,0.0,1.0
2020-06-12,33.61,33.912,32.82,33.88,88136,30.60641351914,30.8814250300826,29.8870125468067,30.8522847375324,96785.3014907326,0.0,1.0
2020-06-15,33.76,33.82,32.51,32.76,60979,30.7430086404691,30.7976466890007,29.6047159627266,29.8323744982751,66963.2261459947,0.0,1.0
2020-06-16,34.33,34.805,33.97,34.7,27681,31.2620701015196,31.6946213190618,30.9342418103298,31.5990047341314,30397.4985314171,0.0,1.0
2020-06-17,34.07,34.46,34.034,34.46,47319,31.0253052245492,31.3804525400049,30.9925223954302,31.3804525400049,51962.6904016518,0.0,1.0
2020-06-18,34.03,34.163,33.67,33.78,33686,30.9888798588615,31.1099941997733,30.6610515676716,30.761221323313,36991.8043253247,0.0,1.0
2020-06-19,33.62,34.49,33.479,34.49,24151,30.7739702013037,31.5703221963999,30.6449062572708,31.5703221963999,26384.52610075,0.174,1.0
2020-06-22,33.82,33.87,33.5,33.5,86135,30.9570396254637,31.0028069815037,30.6641285468076,30.6641285468076,94100.9132411951,0.0,1.0
2020-06-23,33.98,34.2,33.96,34.2,58266,31.1034951647917,31.3048715313678,31.0851882223757,31.3048715313678,63654.5400930108,0.0,1.0
2020-06-24,32.99,33.7,32.885,33.65,35382,30.1973015151995,30.8471979709677,30.1011900675155,30.8014306149277,38654.1883357516,0.0,1.0
2020-06-25,33.3,33.37,32.71,32.93,26309,30.4810591226476,30.5451334211036,29.9410043213755,30.1423806879515,28742.1016597504,0.0,1.0
2020-06-26,32.5,33.15,32.49,33.14,30748,29.7487814260074,30.3437570545276,29.7396279547994,30.3346035833196,33591.6280297239,0.0,1.0
2020-06-29,33.15,33.15,32.44,32.6,26300,30.3437570545276,30.3437570545276,29.6938605987594,29.8403161380874,28732.2693242402,0.0,1.0
2020-06-30,33.66,33.69,33.11,33.11,13031,30.8105840861357,30.8380444997597,30.3071431696956,30.3071431696956,14236.1293370408,0.0,1.0
2020-07-01,33.6,33.78,33.51,33.61,31859,30.7556632588877,30.9204257406317,30.6732820180156,30.7648167300957,34805.3752243714,0.0,1.0
2020-07-02,33.67,34.16,33.67,33.94,13406,30.8197375573437,31.2682576465358,30.8197375573437,31.0668812799597,14645.809983299,0.0,1.0
2020-07-06,34.27,34.355,34.071,34.34,188016,31.3689458298238,31.4467503350918,31.1867917527846,31.4330201282798,205404.04369834,0.0,1.0
2020-07-07,33.72,34.2,33.72,34.19,28264,30.8655049133837,31.3048715313678,30.8655049133837,31.2957180601598,30877.9034289097,0.0,1.0
2020-07-08,34.0,34.04,33.69,33.92,33967,31.1218021072078,31.1584159920398,30.8380444997597,31.0485743375437,37108.326697204,0.0,1.0
2020-07-09,33.62,34.0,33.265,34.0,34578,30.7739702013037,31.1218021072078,30.4490219734196,31.1218021072078,37775.833030174,0.0,1.0
2020-07-10,34.09,34.16,33.51,33.51,17000,31.2041833480798,31.2682576465358,30.6732820180156,30.6732820180156,18572.1892970374,0.0,1.0
2020-07-13,34.02,34.68,33.94,34.45,41798,31.1401090496238,31.7442381493519,31.0668812799597,31.5337083115679,45663.5510727981,0.0,1.0
2020-07-14,34.36,34.36,33.66,33.85,21384,31.4513270706958,31.4513270706958,30.8105840861357,30.9845000390877,23361.6291722264,0.0,1.0
2020-07-15,34.89,34.92,34.52,34.89,24146,31.93646104472,31.963921458344,31.5977826100239,31.93646104472,26379.0636921332,0.0,1.0
2020-07-16,34.64,34.755,34.41,34.64,28307,31.7076242645199,31.8128891834119,31.4970944267358,31.7076242645199,30924.880143014,0.0,1.0
2020-07-17,34.73,34.83,34.6,34.83,30523,31.7900055053919,31.8815402174719,31.6710103796879,31.8815402174719,33345.819641969,0.0,1.0
2020-07-20,34.79,34.8,34.483,34.72,23641,31.8449263326399,31.8540798038479,31.5639147665543,31.7808520341839,25827.3604218389,0.0,1.0
2020-07-21,34.99,35.14,34.87,35.01,94682,32.0279957568,32.16529782492,31.918154102304,32.046302699216,103438.354530711,0.0,1.0
2020-07-22,35.16,35.16,34.87,34.96,27212,32.183604767336,32.183604767336,31.918154102304,32.000535343176,29728.6126559401,0.0,1.0
2020-07-23,34.87,35.15,34.69,35.13,42578,31.918154102304,32.174451296128,31.7533916205599,32.156144353712,46515.6868170151,0.0,1.0
2020-07-24,34.51,34.66,34.41,34.66,26327,31.5886291388159,31.7259312069359,31.4970944267358,31.7259312069359,28761.7663307708,0.0,1.0
2020-07-27,34.65,34.7,34.42,34.55,28531,31.7167777357279,31.7625450917679,31.5062478979439,31.6252430236479,31169.5960490455,0.0,1.0
2020-07-28,34.49,34.75,34.49,34.56,16416,31.5703221963999,31.8083124478079,31.5703221963999,31.6343964948559,17934.179970598,0.0,1.0
2020-07-29,34.91,34.91,34.6085,34.63,20793,31.954767987136,31.954767987136,31.6787908302147,31.6984707933119,22715.9724737234,0.0,1.0
2020-07-30,34.63,34.751,34.2307,34.45,24195,31.6984707933119,31.8092277949287,31.3329726879764,31.5337083115679,26432.5952965777,0.0,1.0
2020-07-31,34.86,34.895,34.34,34.88,33746,31.909000631096,31.941037780324,31.4330201282798,31.927307573512,36866.8882363426,0.0,1.0
2020-08-03,35.14,35.229,34.99,35.06,41754,32.16529782492,32.2467637186712,32.0279957568,32.092070055256,45615.4818769706,0.0,1.0
2020-08-04,35.25,35.26,35.06,35.06,36952,32.265986008208,32.275139479416,32.092070055256,32.092070055256,40369.3846414192,0.0,1.0
2020-08-05,35.49,35.55,35.4,35.41,32698,32.4856693172001,32.5405901444481,32.4032880763281,32.4124415475361,35721.9673902664,0.0,1.0
2020-08-06,35.76,35.77,35.46,35.49,19530,32.7328130398162,32.7419665110242,32.4582089035761,32.4856693172001,21336.1680571259,0.0,1.0
2020-08-07,35.86,35.9,35.63,35.75,15802,32.8243477518962,32.8609616367282,32.6138179141121,32.7236595686082,17263.3961924579,0.0,1.0
2020-08-10,36.22,36.2513,35.92,35.92,17445,33.1538727153843,33.1825230802653,32.8792685791442,32.8792685791442,19058.3436639304,0.0,1.0
2020-08-11,36.13,36.645,35.97,36.56,45062,33.0714914745122,33.5428952417244,32.9250359351842,33.4650907364563,49229.4114178294,0.0,1.0
2020-08-12,36.39,36.47,36.2816,36.29,64341,33.3094817259203,33.3827094955843,33.2102580980256,33.2179470138403,70291.3665623931,0.0,1.0
2020-08-13,36.25,36.375,36.165,36.37,10358,33.1813331290083,33.2957515191083,33.1035286237402,33.2911747835043,11315.9256905125,0.0,1.0
2020-08-14,36.27,36.3639,36.09,36.16,19350,33.1996400714243,33.2855911660674,33.0348775896802,33.0989518881362,21139.521346922,0.0,1.0
2020-08-17,36.3,36.49,36.22,36.49,20043,33.2271004850483,33.4010164380003,33.1538727153843,33.4010164380003,21896.6111812071,0.0,1.0
2020-08-18,36.24,36.44,36.105,36.44,15529,33.1721796578003,33.3552490819603,33.0486077964922,33.3552490819603,16965.148681982,0.0,1.0
2020-08-19,36.14,36.4106,36.12,36.2492,23347,33.0806449457202,33.3283378766088,33.0623380033042,33.1806008513116,25506.1707951725,0.0,1.0
2020-08-20,36.22,36.49,35.8,35.92,28109,33.1538727153843,33.4010164380003,32.7694269246482,32.8792685791442,30708.5687617896,0.0,1.0
2020-08-21,36.3,36.3,36.1251,36.22,15657,33.2271004850483,33.2271004850483,33.0670062736203,33.1538727153843,17104.9863425714,0.0,1.0
2020-08-24,36.7,36.75,36.49,36.5,34560,33.5932393333684,33.6390066894084,33.4010164380003,33.4101699092083,37756.1683591537,0.0,1.0
2020-08-25,36.84,36.99,36.62,36.99,27593,33.7213879302804,33.8586899984004,33.5200115637044,33.8586899984004,30144.8481925384,0.0,1.0
2020-08-26,36.9716,36.9717,36.731,36.75,8914,33.8418476113777,33.8419391460898,33.6216150941132,33.6390066894084,9738.38208198773,0.0,1.0
2020-08-27,37.11,37.25,36.945,36.96,27716,33.9685316528965,34.0966802498085,33.8174993779644,33.8312295847764,30279.2234445111,0.0,1.0
2020-08-28,37.31,37.33,37.0975,37.12,8526,34.1516010770565,34.1699080194725,33.9570898138865,33.9776851241045,9314.49917332594,0.0,1.0
2020-08-31,37.2,37.38,37.2,37.38,28303,34.0509128937685,34.2156753755125,34.0509128937685,34.2156753755125,30920.5102161206,0.0,1.0
2020-09-01,37.38,37.38,37.085,37.13,22233,34.2156753755125,34.2156753755125,33.9456479748765,33.9868385953125,24289.1461553549,0.0,1.0
2020-09-02,37.99,38.035,37.415,37.49,17962,34.7740371192007,34.8152277396367,34.2477125247405,34.3163635588006,19623.156714905,0.0,1.0
2020-09-03,36.83,37.8461,36.52,37.73,46189,33.7122344590724,34.6423186685175,33.4284768516243,34.5360468677926,50460.6383200506,0.0,1.0
2020-09-04,36.57,37.029,35.9001,37.0,70047,33.4742442076643,33.8943885361116,32.8610531714403,33.8678434696084,76525.0672758577,0.0,1.0
2020-09-08,35.63,36.09,35.59,36.03,63517,32.6138179141121,33.0348775896802,32.5772040292801,32.9799567624322,69391.1616223486,0.0,1.0
2020-09-09,36.31,36.545,35.98,36.04,22004,33.2362539562563,33.4513605296443,32.9341894063922,32.9891102336402,24038.9678407065,0.0,1.0
2020-09-10,35.74,36.55,35.6278,36.5,38504,32.7145060974002,33.4559372652483,32.6118041504464,33.4101699092083,42064.9162760663,0.0,1.0
2020-09-11,35.76,35.99,35.385,35.86,161944,32.7328130398162,32.9433428776002,32.3895578695161,32.8243477518962,176920.860207025,0.0,1.0
2020-09-14,36.25,36.435,36.01,36.01,18043,33.1813331290083,33.3506723463563,32.9616498200162,32.9616498200162,19711.6477344968,0.0,1.0
2020-09-15,36.3309,36.63,36.185,36.63,22882,33.255384711081,33.5291650349124,33.1218355661563,33.5291650349124,24998.1667938124,0.0,1.0
2020-09-16,36.29,36.77,36.29,36.48,20070,33.2179470138403,33.6573136318244,33.2179470138403,33.3918629667923,21926.1081877377,0.0,1.0
2020-09-17,36.04,36.2437,35.6908,35.73,19611,32.9891102336402,33.1755664421472,32.6694710190568,32.7053526261921,21424.6590767177,0.0,1.0
2020-09-18,35.5,35.98,35.32,35.97,27711,32.6431090219777,33.0844806369228,32.4775946663733,33.0752853949448,30136.2379219968,0.162,1.0
2020-09-21,34.85,34.98,34.395,34.98,91186,32.0454182934063,32.1649564391206,31.6270347834063,32.1649564391206,99166.5039571,0.0,1.0
2020-09-22,35.14,35.235,34.815,35.01,24982,32.3120803107689,32.3994351095602,32.0132349464832,32.1925421650547,27168.3986780457,0.0,1.0
2020-09-23,34.33,35.29,34.27,35.29,35691,31.5672657105492,32.4500089404393,31.512094258681,32.4500089404393,38814.6392289699,0.0,1.0
2020-09-24,34.5,34.76,33.95,34.14,57339,31.7235848241755,31.9626611156041,31.2178465153843,31.3925561129668,62357.2496917966,0.0,1.0
2020-09-25,34.96,35.0402,34.33,34.42,38423,32.1465659551646,32.2203117958283,31.5672657105492,31.6500228883514,41785.7410298033,0.0,1.0
2020-09-28,35.49,35.62,35.4,35.48,206492,32.6339137799997,32.753451925714,32.5511566021975,32.6247185380217,224563.965248059,0.0,1.0
2020-09-29,35.33,35.55,35.215,35.485,15696,32.4867899083514,32.6890852318678,32.3810446256041,32.6293161590107,17069.6976083021,0.0,1.0
2020-09-30,35.62,35.9019,35.38,35.43,21959,32.753451925714,33.0126657970744,32.5327661182415,32.5787423281316,23880.8288596271,0.0,1.0
2020-10-01,35.72,35.85,35.57,35.79,34808,32.8454043454942,32.9649424912085,32.7074757158239,32.9097710393404,37854.3599866069,0.0,1.0
2020-10-02,35.7,35.83,35.0,35.18,25170,32.8270138615382,32.9465520072525,32.1833469230766,32.348861278681,27372.8522426711,0.0,1.0
2020-10-05,36.23,36.23,35.9,35.94,27210,33.3143616863733,33.3143616863733,33.0109187010986,33.0476996690107,29591.3909226492,0.0,1.0
2020-10-06,35.8,36.55,35.71,36.22,20604,32.9189662813184,33.60860942967,32.8362091035162,33.3051664443953,22407.2406677789,0.0,1.0
2020-10-07,36.46,36.5,35.94,35.94,16906,33.5258522518678,33.5626332197799,33.0476996690107,33.0476996690107,18385.5955508382,0.0,1.0
2020-10-08,36.79,36.79,36.54,36.54,46923,33.8292952371426,33.8292952371426,33.599414187692,33.599414187692,51029.6521963788,0.0,1.0
2020-10-09,36.95,37.07,36.84,37.01,32048,33.9764191087909,34.0867620125272,33.8752714470327,34.031590560659,34852.8076548718,0.0,1.0
2020-10-12,37.52,37.63,37.15,37.15,95245,34.5005479015382,34.6016955632964,34.1603239483513,34.1603239483513,103580.74341888,0.0,1.0
2020-10-13,37.24,37.54,37.089,37.54,20151,34.2430811261535,34.5189383854942,34.1042329722854,34.5189383854942,21914.5945785485,0.0,1.0
2020-10-14,37.04,37.3781,37.02,37.24,13675,34.0591762865931,34.37006741787,34.0407858026371,34.2430811261535,14871.8217885788,0.0,1.0
2020-10-15,37.14,37.14,36.5009,36.65,23771,34.1511287063733,34.1511287063733,33.5634607915579,33.7005618494503,25851.4132165489,0.0,1.0
2020-10-16,37.06,37.36,37.06,37.28,19996,34.0775667705492,34.3534240298898,34.0775667705492,34.2798620940656,21746.0291396285,0.0,1.0
2020-10-19,36.453,37.32,36.453,37.11,33734,33.5194155824832,34.3166430619777,33.5194155824832,34.1235429804393,36686.3646227361,0.0,1.0
2020-10-20,36.6555,36.886,36.58,36.72,42376,33.7056192325382,33.9175695601316,33.6361951556041,33.7649285432964,46084.7034817413,0.0,1.0
2020-10-21,36.55,36.87,36.535,36.68,61994,33.60860942967,33.9028571729667,33.594816566703,33.7281475753843,67419.6504541976,0.0,1.0
2020-10-22,36.75,36.79,36.3214,36.72,17609,33.7925142692305,33.8292952371426,33.3984061980524,33.7649285432964,19150.121380262,0.0,1.0
2020-10-23,36.84,37.06,36.6098,37.06,12151,33.8752714470327,34.0775667705492,33.6635969766986,34.0775667705492,13214.4428923598,0.0,1.0
2020-10-26,36.0466,36.58,35.76,36.58,58835,33.1457209484964,33.6361951556041,32.8821853134063,33.6361951556041,63984.1780571138,0.0,1.0
2020-10-27,35.83,36.07,35.8223,36.07,13438,32.9465520072525,33.167237814725,32.9394716709294,33.167237814725,14614.0797948754,0.0,1.0
2020-10-28,34.55,35.19,34.55,35.08,43558,31.7695610340656,32.3580565206591,31.7695610340656,32.2569088589008,47370.1508933758,0.0,1.0
2020-10-29,35.01,35.3152,34.5001,34.75,58178,32.1925421650547,32.4731809502239,31.7236767765953,31.9534658736261,63269.6780998854,0.0,1.0
2020-10-30,34.87,34.96,34.455,34.75,103075,32.0638087773624,32.1465659551646,31.6822062352744,31.9534658736261,112096.016881737,0.0,1.0
2020-11-02,35.27,35.4,35.02,35.16,29388,32.4316184564832,32.5511566021975,32.2017374070327,32.330470794725,31960.0072192141,0.0,1.0
2020-11-03,35.97,36.12,35.76,35.76,61479,33.0752853949448,33.2132140246151,32.8821853134063,32.8821853134063,66859.578189399,0.0,1.0
2020-11-04,36.73,37.03,36.18,36.18,33348,33.7741237852744,34.0499810446151,33.2683854764832,33.2683854764832,36266.5823038775,0.0,1.0
2020-11-05,37.4,37.5,37.16,37.31,43204,34.3902049978019,34.4821574175821,34.1695191903294,34.3074478199997,46985.1691812619,0.0,1.0
2020-11-06,37.01,37.2635,37.01,37.22,18810,34.031590560659,34.2646899448019,34.031590560659,34.2246906421975,20456.2316521511,0.0,1.0
2020-11-09,37.94,38.8,37.78,38.75,41943,34.8867480646151,35.677538874725,34.7396241929667,35.6315626648349,45613.8077717264,0.0,1.0
2020-11-10,38.12,38.29,37.7713,37.92,44040,35.0522624202195,35.2085815338458,34.7316243324458,34.868357580659,47894.3350324686,0.0,1.0
2020-11-11,38.29,38.44,38.12,38.44,33924,35.2085815338458,35.3465101635162,35.0522624202195,35.3465101635162,36892.9932252831,0.0,1.0
2020-11-12,37.85,38.215,37.66,38.13,15705,34.8039908868129,35.1396172190107,34.6292812892305,35.0614576621975,17079.4852789491,0.0,1.0
2020-11-13,38.47,38.615,38.11,38.11,34149,35.3740958894502,35.5074268981316,35.0430671782415,35.0430671782415,37137.6849914571,0.0,1.0
2020-11-16,39.1092,39.1953,38.855,39.18,39454,35.9618557566854,36.0410267901162,35.7281127056041,36.0269580698898,42906.9730783609,0.0,1.0
2020-11-17,39.06,39.15,38.745,38.91,30999,35.9166151661535,35.9993723439557,35.6269650438458,35.7786865364832,33712.0002650203,0.0,1.0
2020-11-18,38.56,39.16,38.56,39.16,26274,35.4568530672524,36.0085675859337,35.4568530672524,36.0085675859337,28573.4731753652,0.0,1.0
2020-11-19,38.69,38.69,38.32,38.32,17095,35.5763912129667,35.5763912129667,35.2361672597799,35.2361672597799,18591.1366344244,0.0,1.0
2020-11-20,38.37,38.66,38.37,38.66,11187,35.28214346967,35.5488054870327,35.28214346967,35.5488054870327,12166.0746141741,0.0,1.0
2020-11-23,38.8,38.8789,38.57,38.68,25891,35.677538874725,35.7500893339316,35.4660483092305,35.5671959709887,28156.9534133888,0.0,1.0
2020-11-24,39.62,39.655,39.075,39.17,36761,36.4315487169228,36.4637320638458,35.9304080291206,36.0177628279118,39978.2845169976,0.0,1.0
2020-11-25,39.36,39.62,39.28,39.62,39847,36.1924724254942,36.4315487169228,36.11891048967,36.4315487169228,43334.3680299449,0.0,1.0
2020-11-27,39.3761,39.59,39.348,39.59,17328,36.2072767650788,36.4039629909887,36.1814381351206,36.4039629909887,18844.5285522846,0.0,1.0
2020-11-30,38.98,39.48,38.8827,39.48,79854,35.8430532303294,36.3028153292304,35.7535835258832,36.3028153292304,86842.7390936136,0.0,1.0
2020-12-01,39.58,39.69,39.49,39.64,15474,36.3947677490107,36.4959154107689,36.3120105712085,36.4499392008788,16828.2683990104,0.0,1.0
2020-12-02,39.69,39.7,39.41,39.41,25652,36.4959154107689,36.5051106527469,36.2384486353843,36.2384486353843,27897.036381764,0.0,1.0
2020-12-03,39.76,39.87,39.67,39.87,15598,36.5602821046151,36.6614297663733,36.4775249268129,36.6614297663733,16963.1207501463,0.0,1.0
2020-12-04,40.16,40.16,39.84,39.88,40359,36.9280917837359,36.9280917837359,36.6338440404392,36.6706250083513,43891.1777378611,0.0,1.0
2020-12-07,39.95,40.18,39.8588,40.18,49576,36.7349917021975,36.946482267692,36.6511310953579,36.946482267692,53914.8399993111,0.0,1.0
2020-12-08,40.0683,40.12,39.75,39.75,8312,36.8437714147975,36.8913108158239,36.551086862637,36.551086862637,9039.45760195002,0.0,1.0
2020-12-09,39.97,40.25,39.84,40.11,33340,36.7533821861535,37.0108489615381,36.6338440404392,36.8821155738458,36257.8821521913,0.0,1.0
2020-12-10,39.84,39.8908,39.66,39.82,24726,36.6338440404392,36.6805558696876,36.4683296848348,36.6154535564832,26889.9938240876,0.0,1.0
2020-12-11,39.69,39.76,39.41,39.54,46045,36.4959154107689,36.5602821046151,36.2384486353843,36.3579867810986,50074.8105488196,0.0,1.0
2020-12-14,39.58,40.1203,39.58,39.99,39771,36.3947677490107,36.8915866730832,36.3947677490107,36.7717726701096,43251.7165889261,0.0,1.0
2020-12-15,40.09,40.105,39.69,39.81,49940,36.8637250898898,36.8775179528568,36.4959154107689,36.6062583145052,54310.6969010327,0.0,1.0
2020-12-16,40.04,40.2028,40.0,40.11,34337,36.8177488799997,36.9674474194019,36.7809679120876,36.8821155738458,37342.1385560825,0.0,1.0
2020-12-17,40.24,40.995,40.155,40.34,37404,37.0016537195601,37.6958944889008,36.9234941627469,37.0936061393403,40677.5592087751,0.0,1.0
2020-12-18,39.88,40.3,39.66,40.3,20122,36.7956802992524,37.1831974939787,36.5926951020148,37.1831974939787,21808.6838855458,0.136,1.0
2020-12-21,39.78,39.833,39.14,39.55,18009,36.7034143005081,36.7523152798426,36.1129119085441,36.491202503396,19518.5661512172,0.0,1.0
2020-12-22,39.62,39.85,39.5975,39.85,39534,36.5557887025171,36.7680004996291,36.5350288527996,36.7680004996291,42847.8535300251,0.0,1.0
2020-12-23,39.87,40.015,39.84,39.84,29897,36.786453699378,36.9202393975573,36.7587738997547,36.7587738997547,32403.0524861426,0.0,1.0
2020-12-24,39.97,39.97,39.77,39.77,16814,36.8787196981223,36.8787196981223,36.6941877006336,36.6941877006336,18223.3978159013,0.0,1.0
2020-12-28,40.37,40.4,40.23,40.23,43549,37.2477836930998,37.2754634927231,37.1186112948577,37.1186112948577,47199.4023721117,0.0,1.0
2020-12-29,40.24,40.57,40.13,40.57,19353,37.1278378947321,37.4323156905885,37.0263452961133,37.4323156905885,20975.2240948697,0.0,1.0
2020-12-30,40.16,40.42,40.16,40.36,95324,37.0540250957366,37.293916692472,37.0540250957366,37.2385570932254,103314.331711846,0.0,1.0
2020-12-31,40.61,40.61,40.16,40.16,26397,37.4692220900863,37.4692220900863,37.0540250957366,37.0540250957366,28609.6724245478,0.0,1.0
2021-01-04,39.91,40.7,39.5804,40.7,39462,36.8233600988757,37.5522614889562,36.5192513670143,37.5522614889562,42769.8182830438,0.0,1.0
2021-01-05,40.3,40.44,39.91,39.91,42347,37.1831974939787,37.3123698922209,36.8233600988757,36.8233600988757,45896.6472766727,0.0,1.0
2021-01-06,40.94,41.18,40.3,40.33,74834,37.7736998859427,37.9951382829292,37.1831974939787,37.2108772936021,81106.8010083953,0.0,1.0
2021-01-07,41.34,41.44,41.115,41.26,63783,38.1427638809201,38.2350298796645,37.9351653837453,38.0689510819246,69129.4744196286,0.0,1.0
2021-01-08,41.42,41.5,41.0,41.5,23900,38.2165766799156,38.2903894789111,37.8290594851893,38.2903894789111,25903.3667063187,0.0,1.0
2021-01-11,41.24,41.45,41.0,41.0,94160,38.0504978821758,38.2442564795389,37.8290594851893,37.8290594851893,102052.761885647,0.0,1.0
2021-01-12,41.42,41.434,41.155,41.27,33073,38.2165766799156,38.2294939197398,37.9720717832431,38.0781776817991,35845.2739363212,0.0,1.0
2021-01-13,41.47,41.57,41.3484,41.47,113793,38.2627096792878,38.3549756780322,38.1505142248147,38.2627096792878,123331.456385444,0.0,1.0
2021-01-14,41.61,41.82,41.57,41.64,51319,38.3918820775299,38.5856406748931,38.3549756780322,38.4195618771532,55620.7061088522,0.0,1.0
2021-01-15,41.34,41.48,41.07,41.4,25447,38.1427638809201,38.2719362791622,37.8936456843104,38.1981234801668,27580.0406935436,0.0,1.0
2021-01-19,41.55,41.68,41.3939,41.68,39063,38.3365224782833,38.456468276651,38.1924952542434,38.456468276651,42337.372956022,0.0,1.0
2021-01-20,42.07,42.1097,41.7209,41.86,28639,38.816305671754,38.8529352732555,38.4942050701374,38.6225470743908,31039.603309718,0.0,1.0
2021-01-21,42.08,42.25,42.04,42.16,21131,38.8255322716284,38.9823844694939,38.7886258721307,38.8993450706239,22902.2611661598,0.0,1.0
2021-01-22,41.91,42.01,41.71,41.83,50842,38.668680073763,38.7609460725074,38.4841480762743,38.5948672747675,55103.7225976005,0.0,1.0
2021-01-25,42.07,42.11,41.54,41.89,45818,38.816305671754,38.8532120712517,38.3272958784089,38.6502268740141,49658.5964748999,0.0,1.0
2021-01-26,42.12,42.22,41.98,42.22,24424,38.8624386711262,38.9547046698705,38.7332662728841,38.9547046698705,26471.2898926831,0.0,1.0
2021-01-27,41.23,41.78,41.07,41.78,26193,38.0412712823013,38.5487342753953,37.8936456843104,38.5487342753953,28388.5725581006,0.0,1.0
2021-01-28,41.43,41.8298,41.3321,41.34,69529,38.2258032797901,38.59468274277,38.1354748670193,38.1427638809201,75357.1206578924,0.0,1.0
2021-01-29,40.6,41.3,40.46,41.23,72279,37.4599954902118,38.1058574814224,37.3308230919697,38.0412712823013,78337.6335634313,0.0,1.0
2021-02-01,41.17,41.3222,40.71,40.96,41594,37.9859116830547,38.1263405331436,37.5614880888306,37.7921530856916,45080.5286519924,0.0,1.0
2021-02-02,41.57,41.73,41.51,41.59,18396,38.3549756780322,38.5026012760232,38.2996160787856,38.3734288777811,19938.0056037422,0.0,1.0
2021-02-03,41.71,41.8791,41.57,41.67,30249,38.4841480762743,38.640169880151,38.3549756780322,38.4472416767765,32784.5581380516,0.0,1.0
2021-02-04,42.14,42.14,41.74,41.83,30600,38.8808918708751,38.8808918708751,38.5118278758976,38.5948672747675,33164.9799670858,0.0,1.0
2021-02-05,42.36,42.385,42.2,42.34,42282,39.0838770681126,39.1069435677987,38.9362514701217,39.0654238683638,45826.1987898145,0.0,1.0
2021-02-08,42.67,42.67,42.41,42.52,22471,39.3699016642202,39.3699016642202,39.1300100674848,39.2315026661036,24354.5838183132,0.0,1.0
2021-02-09,42.72,42.789,42.545,42.6,49184,39.4160346635924,39.479698202726,39.2545691657897,39.3053154650991,53306.7442712793,0.0,1.0
2021-02-10,42.8,42.99,42.54,42.99,36339,39.4898474625879,39.6651528602021,39.2499558658525,39.6651528602021,39385.0394452264,0.0,1.0
2021-02-11,42.76,42.9005,42.5301,42.85,29532,39.4529410630901,39.5825747913259,39.2408215319768,39.53598046196,32007.457136862,0.0,1.0
2021-02-12,43.0,43.0,42.66,42.7,20439,39.6743794600766,39.6743794600766,39.3606750643457,39.3975814638435,22152.2557368388,0.0,1.0
2021-02-16,42.95,43.18,42.9297,43.18,32329,39.6282464607044,39.8404582578164,39.6095164629593,39.8404582578164,35038.9097175136,0.0,1.0
2021-02-17,42.99,43.0001,42.69,42.86,24602,39.6651528602021,39.6744717260753,39.388354863969,39.5452070618345,26664.2103643871,0.0,1.0
2021-02-18,42.8,42.919,42.6,42.73,25979,39.4898474625879,39.5996440010936,39.3053154650991,39.4252612634668,28156.6344629059,0.0,1.0
2021-02-19,42.95,43.105,42.9,43.08,16137,39.6282464607044,39.7712587587582,39.5821134613322,39.7481922590721,17489.6497297014,0.0,1.0
2021-02-22,42.73,43.02,42.57,42.57,64127,39.4252612634668,39.6928326598255,39.2776356654758,39.2776356654758,69502.3094885396,0.0,1.0
2021-02-23,42.92,43.01,42.35,42.64,56108,39.6005666610811,39.683606059951,39.0746504682382,39.3422218645969,60811.1338559885,0.0,1.0
2021-02-24,43.36,43.41,42.7,42.85,31581,40.0065370555563,40.0526700549285,39.3975814638435,39.53598046196,34228.2102072071,0.0,1.0
2021-02-25,42.4,43.31,42.19,43.3,172038,39.1207834676104,39.9604040561841,38.9270248702472,39.9511774563097,186458.719724755,0.0,1.0
2021-02-26,42.13,42.55,42.0,42.45,30615,38.8716652710006,39.2591824657269,38.7517194726329,39.1669164669826,33181.2373102069,0.0,1.0
2021-03-01,43.05,43.1729,42.6971,42.81,19763,39.7205124594488,39.8339073719056,39.3949057498799,39.4990740624623,21419.5914735136,0.0,1.0
2021-03-02,42.78,43.1085,42.75,43.09,31377,39.471394262839,39.7744880687142,39.4437144632157,39.7574188589465,34007.1103407598,0.0,1.0
2021-03-03,42.55,42.96,42.55,42.91,39052,39.2591824657269,39.6374730605788,39.2591824657269,39.5913400612067,42325.4509043999,0.0,1.0
2021-03-04,42.17,42.86,41.65,42.41,49579,38.9085716704984,39.5452070618345,38.4287884770277,39.1300100674848,53734.8543068021,0.0,1.0
2021-03-05,43.12,43.185,42.025,42.74,91356,39.7850986585698,39.8450715577537,38.774785972319,39.4344878633412,99013.7225448723,0.0,1.0
2021-03-08,43.25,43.81,43.175,43.44,84219,39.9050444569375,40.4217340499059,39.8358449578792,40.0803498545518,91278.4786878431,0.0,1.0
2021-03-09,43.5702,43.9099,43.53,43.75,84956,40.2004801849169,40.5139077826516,40.1633892534217,40.3663744506593,92077.2561465276,0.0,1.0
2021-03-10,43.93,44.12,43.7,43.7,52367,40.5324532483992,40.7077586460135,40.3202414512871,40.3202414512871,56756.5524815811,0.0,1.0
2021-03-11,44.24,44.49,44.11,44.35,33641,40.8184778445067,41.0491428413676,40.698532046139,40.9199704431255,36460.8853291743,0.0,1.0
2021-03-12,44.43,44.48,44.24,44.36,44432,40.993783242121,41.0399162414932,40.8184778445067,40.9291970429999,48156.4179705084,0.0,1.0
2021-03-15,44.76,44.76,44.3,44.58,81696,41.2982610379774,41.2982610379774,40.8738374437533,41.1321822402375,88543.9935748706,0.0,1.0
2021-03-16,44.71,44.8937,44.61,44.89,136647,41.2521280386052,41.4216206782986,41.1598620398608,41.4182068363451,148101.144364783,0.0,1.0
2021-03-17,44.93,44.96,44.385,44.64,31791,41.4551132358428,41.4827930354661,40.952263542686,41.1875418394842,34455.8130109028,0.0,1.0
2021-03-18,44.45,45.07,44.41,44.7,100167,41.0122364418699,41.5842856340849,40.9753300423721,41.2429014387308,108563.285894218,0.0,1.0
2021-03-19,44.24,44.479,44.07,44.38,30509,40.9651807825102,41.1864890602458,40.8077648527402,41.0948174305562,32947.9361305847,0.159,1.0
2021-03-22,44.49,44.5854,44.2,44.24,26938,41.196674796878,41.2850129127607,40.9281417402114,40.9651807825102,29091.4649279127,0.0,1.0
2021-03-23,43.9166,44.47,43.84,44.47,74912,40.6657201255242,41.1781552757285,40.5947903595219,41.1781552757285,80900.5798752615,0.0,1.0
2021-03-24,43.78,44.3498,43.78,44.16,38005,40.5392317960737,41.0668529536205,40.5392317960737,40.8911026979126,41043.1778374534,0.0,1.0
2021-03-25,44.28,44.32,43.5201,43.71,48591,41.0022198248091,41.0392588671079,40.298570618737,40.4744134720507,52475.4388711933,0.0,1.0
2021-03-26,45.0,45.0,44.365,44.49,60049,41.6689225861881,41.6689225861881,41.0809277896941,41.196674796878,64849.4089188592,0.0,1.0
2021-03-29,44.81,45.02,44.6678,44.99,33376,41.4929871352686,41.6874421073375,41.3613133398963,41.6596628256134,36044.1284963254,0.0,1.0
2021-03-30,44.74,44.91,44.67,44.72,161781,41.4281688112457,41.5855847410157,41.3633504872227,41.4096492900962,174714.020621525,0.0,1.0
2021-03-31,44.8,45.02,44.74,45.0,32444,41.4837273746939,41.6874421073375,41.4281688112457,41.6689225861881,35037.6229906155,0.0,1.0
2021-04-01,45.24,45.24,44.88,45.07,34724,41.8911568399811,41.8911568399811,41.5578054592916,41.733740910211,37499.8896784038,0.0,1.0
2021-04-05,45.82,45.895,45.5499,45.57,34910,42.4282229533142,42.4976711576245,42.1781168201913,42.1967289389465,37700.7588029338,0.0,1.0
2021-04-06,45.74,45.865,45.6759,45.84,58437,42.3541448687165,42.4698918759004,42.2947898034326,42.4467424744636,63108.5431729317,0.0,1.0
2021-04-07,45.79,45.8453,45.64,45.64,50481,42.4004436715901,42.4516501475682,42.2615472629694,42.2615472629694,54516.5283623862,0.0,1.0
2021-04-08,45.88,45.94,45.7438,45.87,36507,42.4837815167624,42.5393400802107,42.3576635777349,42.4745217561877,39425.4254259154,0.0,1.0
2021-04-09,46.3,46.309,45.976,46.0,45592,42.8726914609002,42.8810252454174,42.5726752182796,42.5948986436589,49236.6942235279,0.0,1.0
2021-04-12,46.28,46.4094,46.22,46.34,86729,42.8541719397508,42.9739932415875,42.7986133763025,42.909730503199,93662.2489321011,0.0,1.0
2021-04-13,46.23,46.37,46.09,46.37,67591,42.8078731368772,42.9375097849231,42.6782364888313,42.9375097849231,72994.3279360958,0.0,1.0
2021-04-14,46.2462,46.47,46.23,46.33,64411,42.8228739490083,43.0301073906702,42.8078731368772,42.9004707426243,69560.1138715488,0.0,1.0
2021-04-15,46.64,46.69,46.46,46.57,79838,43.1875233204403,43.2338221233138,43.0208476300955,43.1227049964173,86220.3718507199,0.0,1.0
2021-04-16,46.94,47.05,46.785,46.93,85802,43.4653161376815,43.5671735040033,43.3217898487735,43.4560563771068,92661.1431340399,0.0,1.0
2021-04-19,46.81,47.02,46.671,47.02,78552,43.3449392502103,43.5393942222792,43.2162285782219,43.5393942222792,84831.567043485,0.0,1.0
2021-04-20,46.49,46.75,46.29,46.73,99998,43.0486269118196,43.2893806867621,42.8634317003255,43.2708611656126,107991.993090111,0.0,1.0
2021-04-21,46.88,46.91,46.46,46.49,34730,43.4097575742333,43.4375368559574,43.0208476300955,43.0486269118196,37506.3693275821,0.0,1.0
2021-04-22,46.42,46.96,46.31,46.96,55872,42.9838085877967,43.4838356588309,42.8819512214749,43.4838356588309,60338.4931491699,0.0,1.0
2021-04-23,46.85,47.0053,46.43,46.56,26947,43.3819782925092,43.5257823742344,42.9930683483714,43.1134452358426,29101.1844016802,0.0,1.0
2021-04-26,46.9,47.04,46.9,47.04,18569,43.4282770953827,43.5579137434286,43.4282770953827,43.5579137434286,20053.434265588,0.0,1.0
2021-04-27,47.02,47.07,46.93,47.07,21006,43.5393942222792,43.5856930251527,43.4560563771068,43.5856930251527,22685.2517735442,0.0,1.0
2021-04-28,47.0,47.175,47.0,47.1,19464,43.5208747011298,43.6829205111872,43.5208747011298,43.6134723068769,21019.9819346979,0.0,1.0
2021-04-29,47.5,47.53,47.14,47.35,32945,43.9838627298652,44.0116420115893,43.6505113491757,43.8449663212446,35578.6736970111,0.0,1.0
2021-04-30,47.0733,47.3163,47.04,47.3,40659,43.5887487461424,43.8137609281078,43.5579137434286,43.798667518371,43909.3426573614,0.0,1.0
2021-05-03,47.49,47.61,47.4,47.48,30774,43.9746029692905,44.085720096187,43.8912651241181,43.9653432087158,33234.1206359635,0.0,1.0
2021-05-04,47.41,47.41,46.9661,47.33,72087,43.9005248846928,43.9005248846928,43.4894841127815,43.8264468000952,77849.7450537695,0.0,1.0
2021-05-05,47.43,47.599,47.418,47.56,45976,43.9190444058422,44.0755343595548,43.9079326931526,44.0394212933135,49651.391770945,0.0,1.0
2021-05-06,47.85,47.88,47.2476,47.38,56167,44.30795434998,44.3357336317041,43.7501463729596,43.8727456029687,60657.0759004407,0.0,1.0
2021-05-07,48.29,48.34,47.85,48.0,36740,44.7153838152672,44.7616826181407,44.30795434998,44.4468507586006,39677.0518023429,0.0,1.0
2021-05-10,48.08,48.56,48.05,48.38,51156,44.5209288431983,44.9653973507843,44.4931495614742,44.7987216604395,55245.4888949551,0.0,1.0
2021-05-11,47.45,47.69,47.13,47.41,86699,43.9375639269917,44.1597981807847,43.641251588601,43.9005248846928,93629.8506862091,0.0,1.0
2021-05-12,46.41,47.31,46.41,47.12,69004,42.974548827222,43.8079272789457,42.974548827222,43.6319918280263,74520.2853176066,0.0,1.0
2021-05-13,47.21,47.3834,46.63,46.63,59732,43.7153296731987,43.8758939215641,43.1782635598656,43.1782635598656,64507.0674539342,0.0,1.0
2021-05-14,47.82,47.89,47.52,47.57,24970,44.2801750682559,44.3449933922788,44.0023822510146,44.0486810538882,26966.1399974007,0.0,1.0
2021-05-17,47.83,47.85,47.6233,47.85,42232,44.2894348288306,44.30795434998,44.0980355777514,44.30795434998,45608.0906836294,0.0,1.0
2021-05-18,47.3519,48.0,47.35,48.0,61181,43.8467256757538,44.4468507586006,43.8449663212446,44.4468507586006,66071.9027305155,0.0,1.0
2021-05-19,47.2,47.2,46.5,47.0,126338,43.706069912624,43.706069912624,43.0578866723944,43.5208747011298,136437.652983244,0.0,1.0
2021-05-20,47.45,47.63,47.12,47.12,21064,43.9375639269917,44.1042396173364,43.6319918280263,43.6319918280263,22747.8883822686,0.0,1.0
2021-05-21,47.49,47.85,47.488,47.66,17903,43.9746029692905,44.30795434998,43.9727510171756,44.1320188990605,19334.1932067867,0.0,1.0
2021-05-24,47.89,48.0,47.76,47.82,31621,44.3449933922788,44.4468507586006,44.2246165048076,44.2801750682559,34148.8311116463,0.0,1.0
2021-05-25,47.6356,48.06,47.6,47.98,37087,44.1094250832582,44.5024093220489,44.0764603356123,44.4283312374512,40051.7915131598,0.0,1.0
2021-05-26,47.8,47.81,47.5886,47.78,36918,44.2616555471065,44.2709153076812,44.0659042085571,44.243136025957,39869.2813946351,0.0,1.0
2021-05-27,47.88,48.04,47.83,48.02,215019,44.3357336317041,44.4838898008995,44.2894348288306,44.46537027975,232207.947781382,0.0,1.0
2021-05-28,47.85,48.04,47.77,48.04,37348,44.30795434998,44.4838898008995,44.2338762653823,44.4838898008995,40333.6562524198,0.0,1.0
2021-06-01,47.88,48.145,47.83,48.02,51305,44.3357336317041,44.5811172869339,44.2894348288306,44.46537027975,55406.4001828852,0.0,1.0
2021-06-02,47.99,48.058,47.86,48.0,37334,44.4375909980259,44.5005573699339,44.3172141105547,44.4468507586006,40318.5370710035,0.0,1.0
2021-06-03,47.95,48.01,47.56,47.82,49105,44.4005519557271,44.4561105191753,44.0394212933135,44.2801750682559,53030.5288174754,0.0,1.0
2021-06-04,48.32,48.33,48.095,48.22,30479,44.7431630969913,44.752422857566,44.5348184840604,44.6505654912442,32915.5378846927,0.0,1.0
2021-06-07,48.4,48.47,48.1721,48.47,98639,44.817241181589,44.8820595056119,44.6062112380914,44.8820595056119,106524.352551206,0.0,1.0
2021-06-08,48.36,48.5,48.17,48.5,66769,44.7802021392901,44.909838787336,44.6042666883707,44.909838787336,72106.6159986563,0.0,1.0
2021-06-09,48.25,48.45,48.21,48.45,27613,44.6783447729683,44.8635399844625,44.6413057306695,44.8635399844625,29820.4254604816,0.0,1.0
2021-06-10,48.2804,48.51,48.215,48.42,61339,44.7064944451155,44.9190985479108,44.6459356109569,44.8357607027384,66242.533492213,0.0,1.0
2021-06-11,48.37,48.44,48.24,48.42,27276,44.7894618998648,44.8542802238878,44.6690850123936,44.8357607027384,29456.485164962,0.0,1.0
2021-06-14,48.27,48.37,48.06,48.37,43861,44.6968642941178,44.7894618998648,44.5024093220489,44.7894618998648,47367.3154355623,0.0,1.0
2021-06-15,48.27,48.3423,48.155,48.28,30156,44.6968642941178,44.7638123630729,44.5903770475086,44.7061240546925,32566.7167705893,0.0,1.0
2021-06-16,47.9,48.29,47.71,48.29,52540,44.3542531528535,44.7153838152672,44.1783177019341,44.7153838152672,56740.1279721039,0.0,1.0
2021-06-17,47.6,48.29,47.29,47.86,43566,44.0764603356123,44.7153838152672,43.7894077577963,44.3172141105547,47048.7326842915,0.0,1.0
2021-06-18,46.66,47.21,46.66,47.21,66258,43.3523470586701,43.8633584363441,43.3523470586701,43.8633584363441,71313.2849720003,0.158,1.0
2021-06-21,47.41,47.44,46.86,46.86,23263,44.0491807554983,44.0770541033714,43.5381693778243,43.5381693778243,25037.8965302853,0.0,1.0
2021-06-22,47.64,47.7207,47.32,47.44,34622,44.2628764225256,44.3378557283043,43.9655607118789,44.0770541033714,37263.5538697303,0.0,1.0
2021-06-23,47.52,47.75,47.52,47.73,32847,44.1513830310331,44.3650786980604,44.1513830310331,44.3464964661449,35353.1267390397,0.0,1.0
2021-06-24,47.75,47.7896,47.61,47.7,49654,44.3650786980604,44.4018715172529,44.2350030746524,44.3186231182718,53442.4499984862,0.0,1.0
2021-06-25,47.93,47.98,47.775,47.87,33019,44.5323187852991,44.5787743650877,44.3883064879546,44.4765720895529,35538.2498187461,0.0,1.0
2021-06-28,47.95,48.09,47.78,48.09,40568,44.5509010172145,44.6809766406225,44.3929520459335,44.6809766406225,43663.2156833003,0.0,1.0
2021-06-29,47.9232,48.09,47.875,48.05,18627,44.5260008264479,44.6809766406225,44.4812176475317,44.6438121767916,20048.1837540139,0.0,1.0
2021-06-30,48.05,48.12,47.9,47.9,24242,44.6438121767916,44.7088499884956,44.504445437426,44.504445437426,26091.5912688465,0.0,1.0
2021-07-01,48.4,48.4,48.1,48.24,133118,44.9690012353115,44.9690012353115,44.6902677565802,44.8203433799881,143274.500722973,0.0,1.0
2021-07-02,48.68,48.68,48.43,48.55,42834,45.2291524821273,45.2291524821273,44.9968745831846,45.1083679746771,46102.1046287341,0.0,1.0
2021-07-06,48.375,48.565,48.0702,48.53,85897,44.9457734454172,45.1223046486136,44.6625802310262,45.0897857427617,92450.6812647515,0.0,1.0
2021-07-07,48.67,48.67,48.368,48.51,21132,45.2198613661696,45.2198613661696,44.9392696642468,45.0712035108462,22744.3076764815,0.0,1.0
2021-07-08,48.12,48.3199,47.8125,47.86,96945,44.7088499884956,44.8945793964902,44.423148172796,44.4672809735952,104341.61024496,0.0,1.0
2021-07-09,48.76,48.82,48.39,48.39,61666,45.303481409789,45.3592281055352,44.9597101193537,44.9597101193537,66370.9292626305,0.0,1.0
2021-07-12,48.87,48.91,48.62,48.82,52825,45.4056836853238,45.4428481491546,45.173405786381,45.3592281055352,56855.3877063285,0.0,1.0
2021-07-13,48.61,48.8543,48.6,48.8,38670,45.1641146704233,45.3910966332702,45.1548235544656,45.3406458736198,41620.4040246801,0.0,1.0
2021-07-14,48.74,48.9,48.5607,48.64,62281,45.2848991778736,45.4335570331969,45.1183094687518,45.1919880182965,67032.8519022782,0.0,1.0
2021-07-15,48.61,48.64,48.39,48.43,43494,45.1641146704233,45.1919880182965,44.9597101193537,44.9968745831846,46812.4606322585,0.0,1.0
2021-07-16,48.21,48.84,48.13,48.82,114215,44.792470032115,45.3778103374506,44.7181411044533,45.3592281055352,122929.259003849,0.0,1.0
2021-07-19,47.36,47.68,47.101,47.68,88642,44.0027251757097,44.3000408863564,43.7620852724051,44.3000408863564,95405.1164612282,0.0,1.0
2021-07-20,48.2,48.35,47.46,47.46,116711,44.7831789161573,44.9225456555229,44.0956363352868,44.0956363352868,125615.696253541,0.0,1.0
2021-07-21,48.57,48.61,48.38,48.39,81700,45.1269502065925,45.1641146704233,44.950419003396,44.9597101193537,87933.4628605214,0.0,1.0
2021-07-22,48.58,48.63,48.44,48.56,84450,45.1362413225502,45.1826969023388,45.0061656991423,45.1176590906348,90893.2795418731,0.0,1.0
2021-07-23,49.02,49.08,48.74,48.74,55193,45.5450504246894,45.6007971204357,45.2848991778736,45.2848991778736,59404.0589432161,0.0,1.0
2021-07-26,49.24,49.24,49.03,49.03,65859,45.749454975759,45.749454975759,45.5543415406471,45.5543415406471,70883.8424789606,0.0,1.0
2021-07-27,48.99,49.03,48.725,48.97,29155,45.5171770768163,45.5543415406471,45.270962503937,45.4985948449009,31379.4383072032,0.0,1.0
2021-07-28,48.99,49.1443,48.76,48.99,46660,45.5171770768163,45.6605389960437,45.303481409789,45.5171770768163,50220.0168552255,0.0,1.0
2021-07-29,49.28,49.3959,49.04,49.04,39226,45.7866194395898,45.8943034735397,45.5636326566048,45.5636326566048,42218.8251428007,0.0,1.0
2021-07-30,49.03,49.2099,48.87,48.87,65718,45.5543415406471,45.7214887167263,45.4056836853238,45.4056836853238,70732.0846054804,0.0,1.0
2021-08-02,48.93,49.33,48.87,49.28,36813,45.46143038107,45.8330750193784,45.4056836853238,45.7866194395898,39621.7205420364,0.0,1.0
2021-08-03,49.43,49.43,48.6985,49.01,155946,45.9259861789555,45.9259861789555,45.2463410466491,45.5357593087317,167844.208069117,0.0,1.0
2021-08-04,49.0,49.26,48.99,49.26,34416,45.526468192774,45.7680372076744,45.5171770768163,45.7680372076744,37041.8366928727,0.0,1.0
2021-08-05,49.18,49.2,49.0061,49.2,67835,45.6937082800127,45.7122905119282,45.5321357735082,45.7122905119282,73010.6053016337,0.0,1.0
2021-08-06,49.37,49.417,49.276,49.33,40741,45.8702394832092,45.9139077282105,45.7829029932068,45.8330750193784,43849.4150599817,0.0,1.0
2021-08-09,49.32,49.37,49.2386,49.37,47694,45.8237839034207,45.8702394832092,45.7481542195249,45.8702394832092,51332.9079274138,0.0,1.0
2021-08-10,49.52,49.585,49.3343,49.37,34419,46.0096062225749,46.0699984763,45.8370701992402,45.8702394832092,37045.0655837978,0.0,1.0
2021-08-11,49.84,49.84,49.595,49.595,23393,46.3069219332215,46.3069219332215,46.0792895922577,46.0792895922577,25177.8151370401,0.0,1.0
2021-08-12,49.96,49.96,49.7045,49.9,77819,46.4184153247141,46.4184153247141,46.1810273119946,46.3626686289678,83756.3543004028,0.0,1.0
2021-08-13,50.01,50.01,49.92,50.0,26011,46.4648709045026,46.4648709045026,46.3812508608832,46.4555797885449,27995.5606176869,0.0,1.0
2021-08-16,50.1773,50.18,49.7,49.86,21159,46.6203112744751,46.6228198757836,46.1768463098136,46.325504165137,22773.3676948075,0.0,1.0
2021-08-17,49.78,49.9199,49.44,49.8,54406,46.2511752374753,46.3811579497236,45.9352772949132,46.2697574693907,58557.013223862,0.0,1.0
2021-08-18,49.2,49.8489,49.16,49.56,42994,45.7122905119282,46.3151910264239,45.6751260480973,46.0467706864057,46274.31214474,0.0,1.0
2021-08-19,49.14,49.23,48.57,48.99,69985,45.6565438161819,45.7401638598013,45.1269502065925,45.5171770768163,75324.6437979632,0.0,1.0
2021-08-20,49.53,49.56,49.15,49.21,23685,46.0188973385326,46.0467706864057,45.6658349321396,45.7215816278859,25492.0938537509,0.0,1.0
2021-08-23,49.9006,50.0,49.65,49.65,26763,46.3632260959253,46.4555797885449,46.1303907300251,46.1303907300251,28804.9359429147,0.0,1.0
2021-08-24,50.07,50.1513,50.01,50.04,38252,46.5206176002488,46.596154372985,46.4648709045026,46.4927442523757,41170.5118891147,0.0,1.0
2021-08-25,50.22,50.2621,50.01,50.18,31159,46.6599843396145,46.6990999377964,46.4648709045026,46.6228198757836,33536.3374451773,0.0,1.0
2021-08-26,49.85,50.23,49.8,50.23,47954,46.3162130491793,46.6692754555722,46.2697574693907,46.6692754555722,51612.7451409234,0.0,1.0
2021-08-27,50.29,50.31,49.87,49.87,16831,46.7250221513184,46.7436043832339,46.3347952810947,46.3347952810947,18115.1543868475,0.0,1.0
2021-08-30,50.32,50.46,50.231,50.38,32320,46.7528954991916,46.8829711225995,46.670204567168,46.8086421949378,34785.9182331952,0.0,1.0
2021-08-31,50.24,50.4634,50.24,50.38,28169,46.6785665715299,46.8861301020251,46.6785665715299,46.8086421949378,30318.2094898167,0.0,1.0
2021-09-01,50.24,50.49,50.2,50.49,34078,46.6785665715299,46.9108444704726,46.6414021076991,46.9108444704726,36678.0483153103,0.0,1.0
2021-09-02,50.42,50.47,50.275,50.47,51805,46.8458066587687,46.8922622385572,46.7110854773819,46.8922622385572,55757.5647917908,0.0,1.0
2021-09-03,50.35,50.39,50.195,50.39,34069,46.7807688470647,46.8179333108955,46.6367565497202,46.8179333108955,36668.3616425349,0.0,1.0
2021-09-07,50.11,50.42,50.0,50.42,1027458,46.5577820640797,46.8458066587687,46.4555797885449,46.8458066587687,1105849.93737755,0.0,1.0
2021-09-08,49.82,49.99,49.62,49.99,68522,46.2883397013061,46.4462886725872,46.1025173821519,46.4462886725872,73750.0213234841,0.0,1.0
2021-09-09,49.64,49.96,49.585,49.91,27379,46.1210996140674,46.4184153247141,46.0699984763,46.3719597449255,29467.9348795375,0.0,1.0
2021-09-10,49.2092,49.86,49.2092,49.82,34227,45.7208383386093,46.325504165137,45.7208383386093,46.2883397013061,36838.4165645907,0.0,1.0
2021-09-13,49.53,49.561,49.22,49.52,44238,46.0188973385326,46.0476997980015,45.7308727438436,46.0096062225749,47613.225581686,0.0,1.0
2021-09-14,49.04,49.61,49.0,49.61,35525,45.5636326566048,46.0932262661942,45.526468192774,46.0932262661942,38235.4500381888,0.0,1.0
2021-09-15,49.56,49.64,49.07,49.07,15919,46.0467706864057,46.1210996140674,45.5915060044779,45.5915060044779,17133.5715456137,0.0,1.0
2021-09-16,49.43,49.62,49.16,49.62,79545,45.9259861789555,46.1025173821519,45.6751260480973,46.1025173821519,85614.0428793167,0.0,1.0
2021-09-17,48.85,49.19,48.782,49.11,20033,45.5729237725625,45.8901150536817,45.5094855163387,45.8154818110654,21473.5410631955,0.2,1.0
2021-09-20,48.03,48.18,47.42,48.05,84973,44.8079330357457,44.9478703656512,44.2388545607966,44.8265913463998,91083.272837963,0.0,1.0
2021-09-21,47.95,48.36,47.87,48.31,89639,44.7332997931295,45.1157951615379,44.6586665505132,45.0691493849027,96084.7974523925,0.0,1.0
2021-09-22,48.32,48.56,48.155,48.16,29451,45.0784785402297,45.3023782680785,44.9245474773337,44.9292120549972,31568.7744148241,0.0,1.0
2021-09-23,48.95,49.1527,48.5837,48.6,62016,45.6662153258329,45.8553173043119,45.3244883662036,45.3396948893867,66475.4716006156,0.0,1.0
2021-09-24,49.06,49.17,48.8721,48.8721,45903,45.7688360344303,45.8714567430276,45.5935412058353,45.5935412058353,49203.8114822474,0.0,1.0
2021-09-27,49.16,49.29,49.01,49.11,46636,45.8621275877006,45.983406606952,45.7221902577951,45.8154818110654,49989.520342594,0.0,1.0
2021-09-28,48.35,48.93,48.3,48.9,46994,45.1064660062108,45.6475570151788,45.0598202295756,45.6195695491977,50373.2635513308,0.0,1.0
2021-09-29,48.39,48.66,48.3692,48.52,97532,45.143782627519,45.3956698213489,45.1243779844387,45.2650616467704,104545.370487475,0.0,1.0
2021-09-30,47.65,48.71,47.65,48.71,27665,44.4534251333184,45.4423155979841,44.4534251333184,45.4423155979841,29654.3460047573,0.0,1.0
2021-10-01,48.24,48.4308,47.5,48.0,33038,45.0038452976134,45.1818455812533,44.3134878034129,44.7799455697646,35413.709861022,0.0,1.0
2021-10-04,47.86,48.391,47.67,48.24,226109,44.6493373951861,45.1447155430517,44.4720834439725,45.0038452976134,242368.137386217,0.0,1.0
2021-10-05,48.29,48.4978,47.89,48.13,159446,45.0504910742486,45.2443509219444,44.6773248611672,44.9012245890161,170911.507430853,0.0,1.0
2021-10-06,48.37,48.39,47.65,47.86,39531,45.1251243168649,45.143782627519,44.4534251333184,44.6493373951861,42373.6111300944,0.0,1.0
2021-10-07,48.79,49.1054,48.75,48.75,119187,45.5169488406003,45.811190399615,45.4796322192922,45.4796322192922,127757.546982433,0.0,1.0
2021-10-08,48.88,50.0,48.705,49.01,48885,45.6009112385436,46.6457766351715,45.4376510203205,45.7221902577951,52400.2423438483,0.0,1.0
2021-10-11,48.43,49.065,48.41,48.8,33755,45.1810992488271,45.7735006120938,45.162440938173,45.5262779959274,36182.2681868998,0.0,1.0
2021-10-12,48.25,48.53,48.18,48.49,34073,45.0131744529405,45.2743908020974,44.9478703656512,45.2370741807893,36523.1350594649,0.0,1.0
2021-10-13,48.38,48.42,47.97,48.41,41354,45.1344534721919,45.1717700935001,44.7519581037835,45.162440938173,44327.70015112,0.0,1.0
2021-10-14,49.16,49.175,48.7381,48.92,22989,45.8621275877006,45.8761213206911,45.468530524453,45.6382278598518,24642.1023062847,0.0,1.0
2021-10-15,49.53,49.58,49.388,49.47,18369,46.2073063348009,46.253952111436,46.074832329157,46.1513314028387,19689.8854784524,0.0,1.0
2021-10-18,49.61,49.63,49.215,49.42,31441,46.2819395774171,46.3005978880712,45.9134379419993,46.1046856262035,33701.8721393666,0.0,1.0
2021-10-19,49.98,49.98,49.7077,49.89,61053,46.6271183245174,46.6271183245174,46.3730854249623,46.5431559265741,65443.2238072817,0.0,1.0
2021-10-20,50.28,50.32,49.95,50.0,32136,46.9069929843284,46.9443096056366,46.5991308585363,46.6457766351715,34446.84848035,0.0,1.0
2021-10-21,50.21,50.28,49.97,50.28,115815,46.8416888970392,46.9069929843284,46.6177891691904,46.9069929843284,124143.071843158,0.0,1.0
2021-10-22,50.04,50.232,49.86,50.07,32937,46.6830932564796,46.8622130387587,46.515168460593,46.7110807224607,35305.4471121884,0.0,1.0
2021-10-25,50.1003,50.2,50.0,50.09,25789,46.7393480631016,46.8323597417122,46.6457766351715,46.7297390331148,27643.4458383043,0.0,1.0
2021-10-26,50.11,50.32,50.06,50.19,44634,46.7483973437689,46.9443096056366,46.7017515671337,46.8230305863851,47843.5597172,0.0,1.0
2021-10-27,49.64,50.12,49.54,50.12,26829,46.3099270433982,46.7577264990959,46.2166354901279,46.7577264990959,28758.2305787687,0.0,1.0
2021-10-28,50.0,50.0199,49.8078,49.88,15436,46.6457766351715,46.6643416542723,46.4664702697859,46.5338267712471,16545.978128662,0.0,1.0
2021-10-29,49.9,49.97,49.74,49.75,45613,46.5524850819011,46.6177891691904,46.4032185966686,46.4125477519956,48892.9580450026,0.0,1.0
2021-11-01,50.12,50.175,49.98,50.13,31434,46.7577264990959,46.8090368533946,46.6271183245174,46.7670556544229,33694.3687805365,0.0,1.0
2021-11-02,50.28,50.28,50.08,50.11,33865,46.9069929843284,46.9069929843284,46.7204098777878,46.7483973437689,36300.178111372,0.0,1.0
2021-11-03,50.71,50.71,50.1551,50.22,58245,47.3081466633909,47.3081466633909,46.7904718342938,46.8510180523662,62433.3050080279,0.0,1.0
2021-11-04,50.79,50.9,50.6,50.81,85454,47.3827799060072,47.4854006146046,47.2055259547935,47.4014382166613,91598.8607804277,0.0,1.0
2021-11-05,51.06,51.24,50.94,50.97,34302,47.6346670998371,47.8025918957237,47.5227172359127,47.5507047018938,36768.6020840479,0.0,1.0
2021-11-08,51.18,51.41,51.0731,51.41,45455,47.7466169637615,47.9611875362833,47.6468882933155,47.9611875362833,48723.5965171244,0.0,1.0
2021-11-09,51.1,51.29,50.94,51.14,32036,47.6719837211453,47.8492376723589,47.5227172359127,47.7093003424534,34339.6576399206,0.0,1.0
2021-11-10,50.83,51.2,50.7313,51.09,73590,47.4200965273153,47.7652752744156,47.3280177642375,47.6626545658182,78881.7394718992,0.0,1.0
2021-11-11,50.96,51.07,50.91,50.91,14198,47.5413755465668,47.6439962551641,47.4947297699316,47.4947297699316,15218.9555241476,0.0,1.0
2021-11-12,51.35,51.36,51.0114,51.16,19991,47.9052126043211,47.9145417596481,47.5893274049477,47.7279586531075,21428.5209102152,0.0,1.0
2021-11-15,51.31,51.49,51.27,51.49,42109,47.867895983013,48.0358207788996,47.8305793617048,48.0358207788996,45136.9909963609,0.0,1.0
2021-11-16,51.34,51.519,51.275,51.37,42103,47.8958834489941,48.062875329348,47.8352439393684,47.9238709149752,45130.5595459352,0.0,1.0
2021-11-17,51.18,51.24,51.09,51.2,71843,47.7466169637615,47.8025918957237,47.6626545658182,47.7652752744156,77009.1154895999,0.0,1.0
2021-11-18,51.26,51.31,50.92,51.26,29384,47.8212502063778,47.867895983013,47.5040589252586,47.8212502063778,31496.9565517365,0.0,1.0
2021-11-19,50.99,51.265,50.98,51.22,32394,47.5693630125479,47.8259147840413,47.5600338572208,47.7839335850697,34723.4008486574,0.0,1.0
2021-11-22,51.05,51.51,51.05,51.22,80514,47.6253379445101,48.0544790895537,47.6253379445101,47.7839335850697,86303.6332632218,0.0,1.0
2021-11-23,51.25,51.27,50.9,51.19,28337,47.8119210510508,47.8305793617048,47.4854006146046,47.7559461190886,30374.668452442,0.0,1.0
2021-11-24,51.31,51.32,51.04,51.11,68897,47.867895983013,47.87722513834,47.616008789183,47.6813128764723,73851.2733305536,0.0,1.0
2021-11-26,50.22,50.55,50.0393,50.35,98938,46.8510180523662,47.1588801781584,46.6824402156067,46.9722970716177,106052.47370391,0.0,1.0
2021-11-29,50.511,50.801,50.26,50.76,29964,47.1224964723829,47.3930419768669,46.8883346736744,47.3547924400261,32118.6634262263,0.0,1.0
2021-11-30,49.47,50.3,49.445,50.26,58036,46.1513314028387,46.9256512949825,46.1280085145211,46.8883346736744,62209.2761515306,0.0,1.0
2021-12-01,49.04,50.46,49.01,50.1,69777,45.7501777237762,47.0749177802151,45.7221902577951,46.7390681884418,74794.5527263312,0.0,1.0
2021-12-02,49.85,49.98,49.04,49.16,181362,46.505839305266,46.6271183245174,45.7501777237762,45.8621275877006,194403.452019331,0.0,1.0
2021-12-03,49.61,50.08,49.2731,50.08,79457,46.2819395774171,46.7204098777878,45.9676403344494,46.7204098777878,85170.6260798845,0.0,1.0
2021-12-06,50.34,50.59,49.93,49.93,86559,46.9629679162907,47.1961967994665,46.5804725478822,46.5804725478822,92783.319567171,0.0,1.0
2021-12-07,51.14,51.3375,50.99,51.0,32712,47.7093003424534,47.8935511601623,47.5693630125479,47.5786921678749,35064.2677212225,0.0,1.0
2021-12-08,51.26,51.33,51.04,51.26,76959,47.8212502063778,47.886554293667,47.616008789183,47.8212502063778,82492.9988859613,0.0,1.0
2021-12-09,51.11,51.37,51.11,51.11,60297,47.6813128764723,47.9238709149752,47.6813128764723,47.6813128764723,64632.8610536364,0.0,1.0
2021-12-10,51.66,51.6899,51.2003,51.67,52391,48.1944164194592,48.222310593887,47.7655551490754,48.2037455747862,56158.3532092984,0.0,1.0
2021-12-13,51.2288,51.7,51.226,51.7,74753,47.7921432417575,48.2317330407673,47.7895310782659,48.2317330407673,80128.3689460915,0.0,1.0
2021-12-14,51.0,51.205,50.82,50.98,94360,47.5786921678749,47.7699398520791,47.4107673719883,47.5600338572208,101145.277029058,0.0,1.0
2021-12-15,51.68,51.68,50.71,51.12,112129,48.2130747301132,48.2130747301132,47.3081466633909,47.6906420317993,120192.017464935,0.0,1.0
2021-12-16,51.59,52.105,51.47,52.0,139781,48.1291123321699,48.6095638315122,48.0171624682455,48.5116077005783,149832.428660437,0.0,1.0
2021-12-17,50.78,51.19,50.61,51.18,848827,47.5749605057441,47.9590828729626,47.4156902559218,47.9497140347377,906010.94781352,0.216,1.0
2021-12-20,50.13,50.235,49.77,50.15,142711,46.9659860211294,47.0643588224902,46.6287078450351,46.9847236975791,152325.183309927,0.0,1.0
2021-12-21,51.1,51.13,50.48,50.72,87419,47.874763328939,47.9028698436135,47.2938953589989,47.518747476395,93308.2607491399,0.0,1.0
2021-12-22,51.5,51.5,50.9575,51.08,97521,48.2495168579327,48.2495168579327,47.741257384235,47.8560256524893,104090.814314015,0.0,1.0
2021-12-23,51.72,51.84,51.65,51.73,125029,48.4556312988792,48.5680573575773,48.3900494313053,48.465000137104,133451.978782693,0.0,1.0
2021-12-27,52.25,52.26,51.829,51.95,71860,48.9521797247958,48.9615485630206,48.5577516355299,48.6711145780505,76701.0789122866,0.0,1.0
2021-12-28,52.24,52.4675,52.1935,52.3,76870,48.9428108865709,49.1559519561861,48.8992457888254,48.99902391592,82048.5935984898,0.0,1.0
2021-12-29,52.38,52.47,52.27,52.36,40824,49.0739746217187,49.1582941657423,48.9709174012455,49.055236945269,43574.2394310492,0.0,1.0
2021-12-30,52.32,52.6257,52.23,52.56,63525,49.0177615923697,49.3041669769031,48.9334420483461,49.2426137097658,67804.564958294,0.0,1.0
2021-12-31,52.13,52.34,52.12,52.32,56602,48.8397536660977,49.0364992688193,48.8303848278728,49.0177615923697,60415.174903886,0.0,1.0
2022-01-03,52.56,52.58,52.14,52.31,87357,49.2426137097658,49.2613513862155,48.8491225043225,49.0083927541448,93242.0839206879,0.0,1.0
2022-01-04,52.96,53.07,52.745,52.81,179592,49.6173672387595,49.7204244592328,49.4159372169254,49.4768346653869,191690.789925068,0.0,1.0
2022-01-05,52.18,53.1428,52.18,52.99,140305,48.8865978572219,49.7886296015096,48.8865978572219,49.645473753434,149757.095418708,0.0,1.0
2022-01-06,52.1,52.38,51.97,52.28,140290,48.8116471514232,49.0739746217187,48.6898522545002,48.9802862394703,149741.084895696,0.0,1.0
2022-01-07,52.13,52.335,51.96,52.07,76252,48.8397536660977,49.0318148497069,48.6804834162754,48.7835406367486,81388.9600503713,0.0,1.0
2022-01-10,52.14,52.2,51.31,51.83,63689,48.8491225043225,48.9053355336716,48.0715089316607,48.5586885193524,67979.6133432317,0.0,1.0
2022-01-11,52.57,52.58,51.8,52.03,101467,49.2519825479907,49.2613513862155,48.5305820046779,48.7460652838493,108302.649234525,0.0,1.0
2022-01-12,52.64,52.95,52.4764,52.89,89515,49.3175644155646,49.6079984005347,49.1642902222062,49.5517853711856,95545.4644980982,0.0,1.0
2022-01-13,52.38,52.96,52.3,52.93,79259,49.0739746217187,49.6173672387595,48.99902391592,49.589260724085,84598.5362302941,0.0,1.0
2022-01-14,52.52,52.5503,52.0,52.09,83798,49.2051383568665,49.2335259366877,48.7179587691747,48.8022783131983,89443.320493902,0.0,1.0
2022-01-18,51.73,52.21,51.53,52.21,95529,48.465000137104,48.9147043718964,48.2776233726072,48.9147043718964,101964.616857944,0.0,1.0
2022-01-19,51.02,52.0,51.02,52.0,118078,47.7998126231403,48.7179587691747,47.7998126231403,48.7179587691747,126032.702418661,0.0,1.0
2022-01-20,50.55,51.7,50.395,51.14,145294,47.3594772265727,48.4368936224295,47.2142602340877,47.9122386818384,155082.195372694,0.0,1.0
2022-01-21,49.62,50.58,49.57,50.28,237321,46.4881752716625,47.3875837412473,46.4413310805383,47.106518594502,253308.8887913,0.0,1.0
2022-01-24,49.95,49.95,47.97,49.0,446887,46.7973469330823,46.7973469330823,44.9423169645637,45.9073073017223,476992.973168314,0.0,1.0
2022-01-25,49.46,50.03,48.6,49.39,155653,46.338273860065,46.872297638881,45.5325537727287,46.2726919924912,166139.062565185,0.0,1.0
2022-01-26,49.4104,50.3813,48.935,50.3,197037,46.2918044224698,47.2014249257197,45.8464098532609,47.1252562709517,210311.028188704,0.0,1.0
2022-01-27,49.25,50.3899,49.1232,49.65,98821,46.1415282573434,47.209482126593,46.0227313886524,46.516281786337,105478.392975105,0.0,1.0
2022-01-28,50.28,50.35,49.02,49.31,88609,47.106518594502,47.1721004620759,45.926044978172,46.1977412866924,94578.4289081382,0.0,1.0
2022-01-31,51.05,51.05,50.14,50.37,144215,47.8279191378148,47.8279191378148,46.9753548593543,47.1908381385256,153930.505083989,0.0,1.0
2022-02-01,51.45,51.45,50.59,51.18,710907,48.2026726668085,48.2026726668085,47.3969525794721,47.9497140347377,758799.525553812,0.0,1.0
2022-02-02,51.98,52.0,51.45,51.75,121222,48.699221092725,48.7179587691747,48.2026726668085,48.4837378135537,129388.508042099,0.0,1.0
2022-02-03,50.99,51.5176,50.825,51.38,69125,47.7717061084658,48.2660060132084,47.6171202777559,48.1370907992346,73781.8268829921,0.0,1.0
2022-02-04,50.92,51.355,50.54,50.99,72292,47.7061242408919,48.1136687036725,47.3501083883479,47.7717061084658,77162.1819750491,0.0,1.0
2022-02-07,50.86,51.25,50.76,51.14,256323,47.6499112115428,48.0152959023116,47.5562228292944,47.9122386818384,273591.019343641,0.0,1.0
2022-02-08,51.32,51.4161,50.7111,50.95,75732,48.0808777698855,48.1709123052263,47.5104092103749,47.7342307555664,80833.9285859351,0.0,1.0
2022-02-09,51.93,51.9999,51.67,51.74,89161,48.6523769016008,48.7178650807925,48.408787107755,48.4743689753289,95167.6161550014,0.0,1.0
2022-02-10,51.2,52.0,50.89,51.55,138418,47.9684517111874,48.7179587691747,47.6780177262173,48.2963610490569,147742.971623725,0.0,1.0
2022-02-11,50.37,51.38,50.2301,51.09,97096,47.1908381385256,48.1370907992346,47.0597680917601,47.8653944907142,103637.182828658,0.0,1.0
2022-02-14,50.22,50.45,49.8,50.45,118160,47.050305565153,47.2657888443243,46.6568143597096,47.2657888443243,126120.22661113,0.0,1.0
2022-02-15,50.9,50.9,50.58,50.77,151345,47.6873865644422,47.6873865644422,47.3875837412473,47.5655916675193,161540.84035597,0.0,1.0
2022-02-16,51.05,51.06,50.46,50.63,83159,47.8279191378148,47.8372879760397,47.2751576825492,47.4344279323715,88761.2722135659,0.0,1.0
2022-02-17,49.93,50.655,49.93,50.52,83504,46.7786092566326,47.4578500279336,46.7786092566326,47.3313707118982,89129.5142428554,0.0,1.0
2022-02-18,49.65,50.1649,49.44,49.93,173561,46.516281786337,46.9986832665341,46.3195361836154,46.7786092566326,185253.492305808,0.0,1.0
2022-02-22,49.17,49.79,48.75,49.39,140554,46.0665775515446,46.6474455214848,45.6730863461013,46.2726919924912,150022.870100717,0.0,1.0
2022-02-23,48.29,49.43,48.1562,49.3,154957,45.2421197877586,46.3101673453905,45.1167647323102,46.1883724484676,165396.174297401,0.0,1.0
2022-02-24,48.58,48.762,47.05,47.14,202448,45.513816096279,45.6843289519711,44.0803838478783,44.1647033919019,216086.557523443,0.0,1.0
2022-02-25,49.85,49.96,48.6954,48.89,140286,46.7036585508339,46.8067157713071,45.6219324893937,45.8042500812491,149736.815422892,0.0,1.0
2022-02-28,49.52,49.7785,49.055,49.41,144836,46.3944868894141,46.6366713575262,45.958835911959,46.2914296689408,154593.34073671,0.0,1.0
2022-03-01,49.0,49.745,48.64,49.65,119409,45.9073073017223,46.605285749473,45.5700291256281,46.516281786337,127453.369493978,0.0,1.0
2022-03-02,50.01,50.19,49.19,49.31,90156,46.8535599624313,47.0221990504785,46.0853152279943,46.1977412866924,96229.6475148361,0.0,1.0
2022-03-03,49.88,50.35,49.58,50.35,65546,46.7317650655084,47.1721004620759,46.4506999187631,47.1721004620759,69961.7160921895,0.0,1.0
2022-03-04,49.33,49.5,48.92,49.31,72663,46.2164789631421,46.3757492129644,45.8323565959236,46.1977412866924,77558.1755775604,0.0,1.0
2022-03-07,47.86,49.35,47.7803,49.35,160427,44.8392597440904,46.2352166395918,44.7645901034385,46.2352166395918,171234.67835599,0.0,1.0
2022-03-08,47.49,48.71,47.44,47.88,115866,44.4926127297713,45.635610993202,44.4457685386471,44.8579974205401,123671.683958405,0.0,1.0
2022-03-09,48.73,48.91,48.28,48.53,104312,45.6543486696516,45.8229877576988,45.2327509495338,45.4669719051548,111339.311765912,0.0,1.0
2022-03-10,48.55,48.69,48.05,48.16,145925,45.4857095816045,45.6168733167523,45.0172676703624,45.1203248908357,155755.704707423,0.0,1.0
2022-03-11,48.04,48.9514,48.04,48.92,97219,45.0078988321376,45.8617747479496,45.0078988321376,45.8323565959236,103768.469117361,0.0,1.0
2022-03-14,47.73,48.51,47.64,48.1,82099,44.7174648471675,45.4482342287051,44.6331453031439,45.0641118614866,87629.8619206766,0.0,1.0
2022-03-15,48.63,48.63,47.82,47.99,54180,45.5606602874032,45.5606602874032,44.8017843911911,44.9610546410134,57830.0091214541,0.0,1.0
2022-03-16,49.63,49.77,48.72,49.16,71755,46.4975441098874,46.6287078450351,45.6449798314268,46.0572087133198,76589.0052511985,0.0,1.0
2022-03-17,50.17,50.22,49.42,49.42,89422,47.0034613740288,47.050305565153,46.3007985071657,46.3007985071657,95446.1992554202,0.0,1.0
2022-03-18,50.54,50.5402,49.69,49.77,55670,47.5365482690222,47.5367363835781,46.7370614065634,46.8123072289125,59187.3390570407,0.199,1.0
2022-03-21,50.55,50.8155,50.12,50.57,74440,47.5459539968159,47.7956760697368,47.1415077016896,47.5647654524032,79143.2642250064,0.0,1.0
2022-03-22,51.08,51.155,50.75,50.76,146943,48.0444575698784,48.1150005283307,47.7340685526885,47.7434742804822,156227.145016324,0.0,1.0
2022-03-23,50.44,50.94,50.44,50.86,57455,47.4424909910859,47.9127773807676,47.4424909910859,47.8375315584185,61085.1188346016,0.0,1.0
2022-03-24,51.08,51.1,50.53,50.67,42618,48.0444575698784,48.0632690254657,47.5271425412286,47.6588227303395,45310.6882689593,0.0,1.0
2022-03-25,51.47,51.47,51.0,51.26,45118,48.4112809538301,48.4112809538301,47.9692117475294,48.2137606701638,47968.6431394928,0.0,1.0
2022-03-28,51.4015,51.45,50.93,51.15,30339,48.3468517184437,48.3924694982429,47.9033716529739,48.1102976644339,32255.8771268468,0.0,1.0
2022-03-29,52.12,52.17,51.665,51.91,70924,49.0226532604163,49.0696818993845,48.594692645806,48.82513297675,75405.1164950881,0.0,1.0
2022-03-30,51.86,52.2471,51.5131,52.12,66879,48.7781043377818,49.1422000606734,48.4518196406207,49.0226532604163,71104.5455145649,0.0,1.0
2022-03-31,50.83,51.74,50.83,51.74,90245,47.8093143750376,48.6652356042582,47.8093143750376,48.6652356042582,95946.8549165194,0.0,1.0
2022-04-01,50.95,51.075,50.5131,50.98,61166,47.9221831085612,48.0397547059816,47.5112468612574,47.9504002919421,65030.5870444216,0.0,1.0
2022-04-04,51.24,51.25,50.86,51.05,56589,48.1949492145766,48.2043549423702,47.8375315584185,48.0162403864975,60164.4032674488,0.0,1.0
2022-04-05,50.57,51.34,50.42,51.02,55055,47.5647654524032,48.2890064925129,47.4236795354986,47.9880232031166,58533.4821588894,0.0,1.0
2022-04-06,50.08,50.23,49.73,50.23,90078,47.1038847905151,47.2449707074196,46.774684317738,47.2449707074196,95769.3035311678,0.0,1.0
2022-04-07,50.28,50.52,49.6888,50.0,81126,47.2919993463878,47.517736813435,46.7359327192282,47.0286389681661,86251.6987307613,0.0,1.0
2022-04-08,50.35,50.63,50.105,50.28,57431,47.3578394409432,47.6211998191649,47.1273991099992,47.2919993463878,61059.6024678445,0.0,1.0
2022-04-11,49.82,50.274,49.74,50.18,45507,46.8593358678807,47.2863559097116,46.7840900455316,47.1979420684515,48382.2209173477,0.0,1.0
2022-04-12,49.64,50.37,49.5,50.27,110303,46.6900327675953,47.3766508965305,46.5583525784844,47.2825936185942,117272.158433784,0.0,1.0
2022-04-13,50.2,50.2676,49.62,49.62,41207,47.2167535240387,47.2803362439237,46.671221312008,46.671221312008,43810.5385400301,0.0,1.0
2022-04-14,49.7639,50.42,49.75,50.25,50305,46.8065697349584,47.4236795354986,46.7934957733252,47.2637821630069,53483.3679048757,0.0,1.0
2022-04-18,49.79,50.04,49.57,49.57,73216,46.8311186844998,47.0662618793406,46.6241926730398,46.6241926730398,77841.9295203932,0.0,1.0
2022-04-19,50.55,50.63,49.8,49.8,54766,47.5459539968159,47.6211998191649,46.8405244122934,46.8405244122934,58226.2225758557,0.0,1.0
2022-04-20,50.64,50.91,50.51,50.82,58002,47.6306055469586,47.8845601973867,47.5083310856413,47.799908647244,61666.6793602743,0.0,1.0
2022-04-21,49.92,51.1167,49.845,50.84,57040,46.953393145817,48.0789765908811,46.8828501873647,47.8187201028313,60643.898326093,0.0,1.0
2022-04-22,48.54,49.78,48.54,49.78,140480,45.6554027102956,46.8217129567061,45.6554027102956,46.8217129567061,149355.80008502,0.0,1.0
2022-04-25,48.84,48.94,47.67,48.29,74864,45.9375745441046,46.0316318220409,44.8371043922495,45.4202595154548,79594.0533710489,0.0,1.0
2022-04-26,47.66,48.5706,47.66,48.54,126860,44.8276986644559,45.6841842373441,44.8276986644559,45.6554027102956,134875.261950353,0.0,1.0
2022-04-27,47.7,48.2919,47.39,47.71,191905,44.8653215756304,45.4220466037356,44.5737440140278,44.8747273034241,204029.931771895,0.0,1.0
2022-04-28,48.92,49.0931,47.8786,48.2,109855,46.0128203664537,46.1756335145615,45.0333078740247,45.3356079653121,116795.852920984,0.0,1.0
2022-04-29,47.19,48.71,47.19,48.46,63605,44.3856294581551,45.8153000827874,44.3856294581551,45.5801568879465,67623.6878161141,0.0,1.0
2022-05-02,47.48,47.5,46.4665,47.09,124644,44.6583955641705,44.6772070197578,43.7051250522858,44.2915721802188,132519.250753113,0.0,1.0
2022-05-03,47.85,48.2199,47.59,47.59,165144,45.0064074925349,45.3543253636214,44.7618585699005,44.7618585699005,175578.119655756,0.0,1.0
2022-05-04,49.27,49.3917,47.7,48.16,25369,46.3420208392308,46.4564885464793,44.8653215756304,45.2979850541375,26971.8628442261,0.0,1.0
2022-05-05,47.7,48.94,47.275,48.94,62704,44.8653215756304,46.0316318220409,44.465578144401,46.0316318220409,66665.7608807739,0.0,1.0
2022-05-06,47.51,47.6878,46.875,47.55,42493,44.6866127475514,44.8538465877222,44.0893490326557,44.7242356587259,45177.7905254325,0.0,1.0
2022-05-09,46.24,46.992,46.0,46.73,65604,43.49208531776,44.1993960478412,43.2663478507128,43.952965979648,69748.9885305927,0.0,1.0
2022-05-10,46.07,46.9564,45.67,46.89,71868,43.3321879452682,44.1659116568959,42.9559588335229,44.1034576243461,76408.7602542015,0.0,1.0
2022-05-11,45.31,46.72,45.31,45.97,49261,42.6173526329521,43.9435602518544,42.6173526329521,43.2381306673319,52373.4059509409,0.0,1.0
2022-05-12,45.34,45.63,44.58,45.01,85577,42.645569816333,42.9183359223483,41.9307345040169,42.3351807991431,90983.9215822592,0.0,1.0
2022-05-13,46.35,46.53,45.8,45.92,61768,43.5955483234899,43.7648514237753,43.0782332948401,43.1911020283637,65670.6225772461,0.0,1.0
2022-05-16,46.37,46.63,45.8951,46.19,47092,43.6143597790772,43.8589087017117,43.1676817661576,43.4450566787918,50067.364305266,0.0,1.0
2022-05-17,47.42,47.42,46.8344,47.06,65376,44.6019611974087,44.6019611974087,44.0511617778135,44.2633549968379,69506.5830464,0.0,1.0
2022-05-18,45.62,46.925,45.47,46.9,58071,42.9089301945547,44.1363776716238,42.7678442776502,44.1128633521398,61740.0389147011,0.0,1.0
2022-05-19,45.26,45.755,45.07,45.13,68000,42.5703239939839,43.0359075197688,42.3916151659049,42.4480495326667,72296.3724785121,0.0,1.0
2022-05-20,45.12,45.61,44.1953,45.61,91643,42.438643804873,42.8995244667611,41.5688961557958,42.8995244667611,97433.1832801219,0.0,1.0
2022-05-23,46.17,46.2774,45.52,45.57,68879,43.4262452232045,43.5272627397082,42.8148729166184,42.8619015555865,73230.9094109917,0.0,1.0
2022-05-24,45.77,45.8758,45.0,45.74,47431,43.0500161114592,43.1495287115158,42.3257750713494,43.0217989280783,50427.7829857104,0.0,1.0
2022-05-25,46.3622,46.58,45.59,45.59,95367,43.6070233113982,43.8118800627435,42.8807130111738,42.8807130111738,101392.472855268,0.0,1.0
2022-05-26,47.19,47.33,46.58,46.58,63263,44.3856294581551,44.517309647266,43.8118800627435,43.8118800627435,67260.0795898252,0.0,1.0
2022-05-27,48.23,48.24,47.44,47.47,85701,45.363825148693,45.3732308764866,44.620772652996,44.6489898363768,91115.7561438376,0.0,1.0
2022-05-31,48.12,48.45,47.725,48.08,70959,45.260362142963,45.5707511601529,44.8888358951145,45.2227392317885,75442.3278632756,0.0,1.0
2022-06-01,47.79,48.44,47.4401,48.41,70770,44.9499731257731,45.5613454323593,44.6208667102739,45.5331282489784,75241.3864750632,0.0,1.0
2022-06-02,48.28,48.32,47.31,47.5367,42007,45.4108537876611,45.4484766988357,44.4984981916787,44.7117260407604,44661.0840986009,0.0,1.0
2022-06-03,47.7159,48.02,47.58,47.85,60214,44.8802766828223,45.1663048650267,44.7524528421068,45.0064074925349,64018.4378297224,0.0,1.0
2022-06-06,47.88,48.31,47.75,48.04,63330,45.0346246759158,45.439070971042,44.9123502145986,45.1851163206139,67331.3127803555,0.0,1.0
2022-06-07,48.39,48.43,47.53,47.53,138196,45.5143167933911,45.5519397045656,44.7054242031387,44.7054242031387,146927.492515301,0.0,1.0
2022-06-08,47.6696,48.18,47.58,48.17,25740,44.8367281631378,45.3167965097248,44.7524528421068,45.3073907819312,27366.3033470132,0.0,1.0
2022-06-09,46.46,47.5393,46.46,47.41,40308,43.6990113292199,44.7141715299867,43.6990113292199,44.592555469615,42854.7379685862,0.0,1.0
2022-06-10,45.1,45.81,45.03,45.81,66252,42.4198323492858,43.0876390226337,42.3539922547304,43.0876390226337,70437.930433035,0.0,1.0
2022-06-13,43.17,44.09,43.02,43.96,917598,40.6045268851146,41.4698538421288,40.4634409682101,41.3475793808116,975573.62931673,0.0,1.0
2022-06-14,43.12,43.5597,42.78,43.41,1015821,40.5574982461464,40.9710680972325,40.2377035011629,40.8302643521618,1080002.5498161,0.0,1.0
2022-06-15,43.74,44.0,43.02,43.52,30969,41.1406533693517,41.3852022919861,40.4634409682101,40.9337273578917,32925.6817542212,0.0,1.0
2022-06-16,42.18,42.77,41.9,42.77,107152,39.6733598335449,40.2282977733692,39.4099994553232,40.2282977733692,113922.072114964,0.0,1.0
2022-06-17,42.13,42.3218,41.7,42.04,41550,39.8078617409938,39.9890900315688,39.4015626536777,39.722822397137,43973.7635593059,0.193,1.0
2022-06-21,43.07,43.2018,42.75,42.81,62733,40.6960504434988,40.8205858381692,40.3936883320077,40.4503812279123,66392.4454721043,0.0,1.0
2022-06-22,42.84,43.29,42.53,42.53,71070,40.4787276758646,40.9039243951489,40.1858143803577,40.1858143803577,75215.7731927766,0.0,1.0
2022-06-23,43.21,43.22,42.6248,43.06,49126,40.8283338672761,40.8377826832602,40.2753891558869,40.6866016275147,51991.699364969,0.0,1.0
2022-06-24,44.4,44.42,43.4875,43.51,49272,41.9527429693835,41.9716406013517,41.0905385108348,41.111798346799,52146.2160792808,0.0,1.0
2022-06-27,44.38,44.72,44.2418,44.63,121125,41.9338453374153,42.2551050808745,41.8032627005151,42.1700657370177,128190.664527579,0.0,1.0
2022-06-28,43.63,44.865,43.59,44.57,55207,41.2251841386081,42.3921129126439,41.1873888746718,42.1133728411131,58427.4263494248,0.0,1.0
2022-06-29,43.48,43.69,43.31,43.61,59799,41.0834518988467,41.2818770345127,40.9228220271171,41.20628650664,63287.2945146313,0.0,1.0
2022-06-30,43.02,43.4,42.56,42.96,29809,40.6488063635783,41.0078613709739,40.2141608283099,40.5921134676738,31547.8680611155,0.0,1.0
2022-07-01,43.39,43.56,42.7085,42.97,46674,40.9984125549899,41.1590424267195,40.3544757456738,40.6015622836578,49396.665231457,0.0,1.0
2022-07-05,43.49,43.49,42.59,42.96,75373,41.0929007148308,41.0929007148308,40.2425072762622,40.5921134676738,79769.7829303384,0.0,1.0
2022-07-06,43.6,43.8215,43.17,43.54,29852,41.1968376906559,41.4061289647036,40.7905386033398,41.1401447947513,31593.3764084813,0.0,1.0
2022-07-07,44.28,44.3399,43.87,43.87,55926,41.8393571775743,41.8959555853191,41.4519557222264,41.4519557222264,59188.3682507278,0.0,1.0
2022-07-08,44.24,44.3908,43.9396,44.09,44614,41.801561913638,41.9440500586781,41.5177194814757,41.6598296738765,47216.497892536,0.0,1.0
2022-07-11,43.69,43.9978,43.6824,43.83,34024,41.2818770345127,41.5727115905032,41.2746959343648,41.41416045829,36008.7444366263,0.0,1.0
2022-07-12,43.47,43.97,43.2876,43.65,39794,41.0740030828626,41.5464438820674,40.9016566793127,41.2440817705763,42115.3296529246,0.0,1.0
2022-07-13,43.32,43.55,42.8477,42.96,53497,40.9322708431012,41.1495936107354,40.4860032641724,40.5921134676738,56617.6757913883,0.0,1.0
2022-07-14,42.94,43.063,42.28,42.71,96122,40.5732158357056,40.6894362723099,39.9495939807553,40.3558930680714,101729.14803484,0.0,1.0
2022-07-15,43.79,43.85,43.2532,43.49,83045,41.3763651943537,41.4330580902582,40.8691527523274,41.0929007148308,87889.3187673297,0.0,1.0
2022-07-18,43.5,44.24,43.42,44.22,43353,41.1023495308149,41.801561913638,41.0267590029421,41.7826642816698,45881.9391476916,0.0,1.0
2022-07-19,44.63,44.65,43.9231,44.0,35495,42.1700657370177,42.1889633689859,41.502128935102,41.5747903300197,37565.5532500015,0.0,1.0
2022-07-20,44.76,44.89,44.3866,44.56,48964,42.2929003448109,42.4157349526042,41.9400815559648,42.103924025129,51820.2493121023,0.0,1.0
2022-07-21,45.02,45.09,44.31,44.65,143526,42.5385695603974,42.6047112722861,41.8677036255266,42.1889633689859,151898.396837856,0.0,1.0
2022-07-22,44.51,45.1,44.29,44.93,41580,42.0566799452085,42.6141600882702,41.8488059935584,42.4535302165405,44005.513569096,0.0,1.0
2022-07-25,44.7,44.7806,44.497,44.6,27534,42.2362074489064,42.3123649057382,42.0443964844292,42.1417192890654,29140.1589853652,0.0,1.0
2022-07-26,44.2032,44.47,44.12,44.47,28281,41.7667902708165,42.0188846812722,41.6881761218288,42.0188846812722,29930.7342291391,0.0,1.0
2022-07-27,45.21,45.3942,44.51,44.58,42716,42.7180970640952,42.8921442545223,42.0566799452085,42.1228216570972,45207.7806064816,0.0,1.0
2022-07-28,45.5,45.6324,44.8,45.23,59326,42.992112727634,43.1172150512634,42.3306956087473,42.7369946960634,62786.7026936072,0.0,1.0
2022-07-29,46.23,46.36,45.72,45.75,106486,43.6818762944729,43.8047109022662,43.1999866792841,43.2283331272364,112697.718083664,0.0,1.0
2022-08-01,46.21,46.42,45.98,46.04,42921,43.6629786625048,43.8614037981708,43.4456558948706,43.5023487907751,45424.7390067139,0.0,1.0
2022-08-02,45.63,46.22,45.63,46.02,52018,43.1149473354272,43.6724274784888,43.1149473354272,43.4834511588069,55052.4003087358,0.0,1.0
2022-08-03,46.46,46.5599,46.01,46.025,59904,43.8991990621071,43.9935927337882,43.4740023428228,43.488175566799,63398.4195488967,0.0,1.0
2022-08-04,46.33,46.47,46.24,46.34,73812,43.7763644543139,43.9086478780912,43.691325110457,43.785813270298,78117.7240875928,0.0,1.0
2022-08-05,46.3,46.39,45.74,45.83,56502,43.7480180063616,43.8330573502185,43.2188843112523,43.3039236551091,59797.9684386979,0.0,1.0
2022-08-08,46.31,46.76,46.27,46.5,35974,43.7574668223457,44.18266354163,43.7196715584093,43.9369943260435,38072.4950729836,0.0,1.0
2022-08-09,46.21,46.315,46.05,46.31,63403,43.6629786625048,43.7621912303377,43.5117976067592,43.7574668223457,67101.5290240834,0.0,1.0
2022-08-10,47.19,47.23,46.89,46.95,25490,44.5889626289461,44.6267578928825,44.3054981494232,44.3621910453278,26976.9249849989,0.0,1.0
2022-08-11,47.34,47.8411,47.28,47.53,41292,44.7306948687075,45.2041750376705,44.674001972803,44.9102223724053,43700.7134751109,0.0,1.0
2022-08-12,48.01,48.01,47.46,47.62,47131,45.3637655396419,45.3637655396419,44.8440806605167,44.9952617162622,49880.3237139265,0.0,1.0
2022-08-15,48.09,48.13,47.61,47.69,45339,45.4393560675147,45.4771513314511,44.9858129002781,45.0614034281509,47983.789795797,0.0,1.0
2022-08-16,48.26,48.46,47.95,47.95,26181,45.5999859392443,45.7889622589262,45.3070726437373,45.3070726437373,27708.2335438312,0.0,1.0
2022-08-17,47.78,48.084,47.59,47.81,35864,45.1464427720077,45.4336867779242,44.9669152683099,45.17478921996,37956.0783704199,0.0,1.0
2022-08-18,47.9,48.01,47.6762,47.84,31522,45.2598285638169,45.3637655396419,45.0483640620928,45.2031356679123,33360.7936201309,0.0,1.0
2022-08-19,47.32,47.62,47.27,47.62,47007,44.7117972367393,44.9952617162622,44.6645531568189,44.9952617162622,49749.0903401274,0.0,1.0
2022-08-22,46.32,46.74,46.275,46.74,57488,43.7669156383298,44.1637659096618,43.7243959664014,44.1637659096618,60841.485427133,0.0,1.0
2022-08-23,46.22,46.6652,46.22,46.29,52498,43.6724274784888,44.0930887661008,43.6724274784888,43.7385691903775,55560.4004653776,0.0,1.0
2022-08-24,46.32,46.52,46.15,46.15,65052,43.7669156383298,43.9558919580117,43.6062857666002,43.6062857666002,68846.72122888,0.0,1.0
2022-08-25,47.03,47.07,46.49,46.49,26475,44.4377815732006,44.475576837137,43.9275455100594,43.9275455100594,28019.3836397743,0.0,1.0
2022-08-26,45.5785,47.11,45.57,47.11,25239,43.0662859331091,44.5133721010733,43.0582544395226,44.5133721010733,26711.2832364217,0.0,1.0
2022-08-29,45.25,45.54,45.05,45.19,40640,42.7558923280316,43.0299079915704,42.5669160083497,42.699199432127,43010.6799290058,0.0,1.0
2022-08-30,44.65,45.31,44.451,45.31,30927,42.1889633689859,42.8125852239362,42.0009319309024,42.8125852239362,32731.085092627,0.0,1.0
2022-08-31,44.33,44.975,44.28,44.89,37126,41.8866012574948,42.496049888469,41.8393571775743,42.4157349526042,39291.6954489239,0.0,1.0
2022-09-01,44.52,44.52,43.8045,44.07,85893,42.0661287611926,42.0661287611926,41.3900659775306,41.6409320419083,90903.4530300712,0.0,1.0
2022-09-02,44.15,45.06,43.9451,44.9,17287,41.7165225697811,42.5763648243338,41.522916330267,42.4251837685883,18295.4139747225,0.0,1.0
2022-09-06,43.72,44.23,43.6,44.23,65682,41.310223482465,41.7921130976539,41.1968376906559,41.7921130976539,69513.4714344723,0.0,1.0
2022-09-07,44.41,44.48,43.62,43.62,45033,41.9621917853676,42.0283334972562,41.215735322624,41.215735322624,47659.9396959379,0.0,1.0
2022-09-08,44.71,44.75,44.09,44.09,40567,42.2456562648904,42.2834515288268,41.6598296738765,41.6598296738765,42933.4215718499,0.0,1.0
2022-09-09,45.59,45.65,45.03,45.03,31834,43.0771520714908,43.1338449673954,42.5480183763815,42.5480183763815,33690.9937219481,0.0,1.0
2022-09-12,46.06,46.23,45.8432,45.93,16797,43.5212464227433,43.6818762944729,43.3163960922081,43.3984118149501,17776.830481484,0.0,1.0
2022-09-13,43.94,45.14,43.86,45.01,49314,41.5180974341151,42.6519553522065,41.4425069062423,42.5291207444133,52190.666092987,0.0,1.0
2022-09-14,44.09,44.19,43.7,44.19,26952,41.6598296738765,41.7543178337175,41.2913258504968,41.7543178337175,28524.2087954371,0.0,1.0
2022-09-15,43.67,44.2,43.57,43.92,27096,41.2629794025445,41.7637666497016,41.1684912427036,41.4991998021469,28676.6088424296,0.0,1.0
2022-09-16,43.12,43.24,42.78,42.98,37356,40.9492787118726,41.0632377435383,40.6263947888198,40.8163265082626,39336.2415815392,0.218,1.0
2022-09-19,43.51,43.54,42.79,42.79,51768,41.3196455647861,41.3481353227025,40.6358913747919,40.6358913747919,54512.221709849,0.0,1.0
2022-09-20,42.96,43.2,42.713,43.12,44473,40.7973333363183,41.0252513996497,40.5627676628064,40.9492787118726,46830.5137556428,0.0,1.0
2022-09-21,42.27,43.49,42.27,43.22,22787,40.1420689042406,41.3006523928418,40.1420689042406,41.044244571594,23994.9388831388,0.0,1.0
2022-09-22,41.96,42.27,41.87,42.2,81448,39.8476747391042,40.1420689042406,39.7622054653549,40.0755928024356,85765.5585269623,0.0,1.0
2022-09-23,41.1,41.48,40.6,41.48,75169,39.0309683455001,39.3918386124414,38.556139046893,39.3918386124414,79153.7087333418,0.0,1.0
2022-09-26,40.63,41.205,40.44,40.88,310640,38.5846288048094,39.1306824982075,38.4041936713387,38.822043454113,327107.026579113,0.0,1.0
2022-09-27,40.5,41.2277,40.24,41.0,244898,38.4611731871716,39.1522397483643,38.2142619518959,38.9360024857786,257880.043121206,0.0,1.0
2022-09-28,41.39,41.5158,40.48,40.61,132274,39.3063693386921,39.4258363902217,38.4421800152273,38.5656356328651,139285.844816268,0.0,1.0
2022-09-29,40.5,40.76,40.17,40.76,72784,38.4611731871716,38.7080844224473,38.1477858500909,38.7080844224473,76642.2798819667,0.0,1.0
2022-09-30,40.01,40.9074,39.95,40.46,123353,37.9958404745367,38.8480640996766,37.9388609587038,38.423186843283,129891.942601124,0.0,1.0
2022-10-03,41.17,41.3548,40.34,40.43,77807,39.0974444473051,39.2729413560702,38.3092278116173,38.3946970853666,81931.5491148629,0.0,1.0
2022-10-04,42.62,42.65,41.86,41.86,37889,40.4744494132655,40.5029391711819,39.7527088793828,39.7527088793828,39897.4959118465,0.0,1.0
2022-10-05,42.48,42.7319,41.9142,42.09,37640,40.3414972096555,40.5807162102938,39.8041803753518,39.971130356742,39635.296421703,0.0,1.0
2022-10-06,42.105,42.56,42.07,42.36,55518,39.9853752357002,40.4174698974327,39.9521371847977,40.2275381779898,58461.0092120114,0.0,1.0
2022-10-07,41.12,41.69,40.885,41.69,28538,39.0499615174443,39.5912669178564,38.826791747099,39.5912669178564,30050.7993964548,0.0,1.0
2022-10-10,40.88,41.14,40.58,41.14,33118,38.822043454113,39.0689546893886,38.5371458749487,39.0689546893886,34873.5851990956,0.0,1.0
2022-10-11,40.74,41.2662,40.4013,40.62,66358,38.689091250503,39.188801604357,38.3674418836266,38.5751322188373,69875.6376182615,0.0,1.0
2022-10-12,40.66,41.22,40.61,40.71,47976,38.6131185627258,39.1449273771658,38.5656356328651,38.6606014925866,50519.2077876627,0.0,1.0
2022-10-13,41.75,41.95,39.76,39.77,39390,39.6482464336892,39.8381781531321,37.7584258252331,37.7679224112053,41478.063922712,0.0,1.0
2022-10-14,40.98,42.09,40.8902,42.04,28212,38.9170093138344,39.971130356742,38.8317299718045,39.9236474268813,29707.5181362668,0.0,1.0
2022-10-17,41.87,41.97,41.6275,41.67,55758,39.7622054653549,39.8571713250763,39.5319132555305,39.5722737459121,58713.7316121497,0.0,1.0
2022-10-18,42.31,42.77,41.935,42.63,22222,40.1800552481291,40.6168982028476,39.8239332741738,40.4839459992377,23399.9882328131,0.0,1.0
2022-10-19,41.9398,42.2799,41.7412,42.14,26886,39.8284916354405,40.151470524353,39.6398894380337,40.0186132866027,28311.2268755023,0.0,1.0
2022-10-20,41.75,42.4437,41.65,41.94,45290,39.6482464336892,40.3070246025767,39.5532805739678,39.8286815671599,47690.8229261139,0.0,1.0
2022-10-21,42.94,42.94,41.65,41.65,22785,40.778340164374,40.778340164374,39.5532805739678,39.5532805739678,23992.8328631377,0.0,1.0
2022-10-24,43.33,43.4985,42.7978,43.02,64442,41.1487070172875,41.3087244909181,40.6432987118502,40.8543128521512,67858.0704571569,0.0,1.0
2022-10-25,44.02,44.059,43.31,43.31,93896,41.8039714493653,41.8410081346566,41.1297138453433,41.1297138453433,98873.4270141397,0.0,1.0
2022-10-26,43.82,44.35,43.64,43.64,30220,41.6140397299224,42.1173587864459,41.4431011824239,41.4431011824239,31821.9622174247,0.0,1.0
2022-10-27,43.47,44.1049,43.43,43.83,55405,41.2816592208975,41.8845974642688,41.2436728770089,41.6235363158946,58342.0190819461,0.0,1.0
2022-10-28,44.48,44.56,43.4,43.43,35774,42.2408144040838,42.3167870918609,41.2151831190925,41.2436728770089,37670.379760627,0.0,1.0
2022-10-31,44.18,44.41,44.1,44.22,49419,41.9559168249195,42.1743383022788,41.8799441371424,41.9939031688081,52038.7012184947,0.0,1.0
2022-11-01,44.15,44.68,43.955,44.63,289002,41.9274270670031,42.4307461235266,41.7422436405463,42.3832631936659,304321.996186637,0.0,1.0
2022-11-02,43.06,44.43,43.03,44.09,64343,40.8922991960397,42.1933314742231,40.8638094381233,41.8704475511703,67753.8224670998,0.0,1.0
2022-11-03,42.39,42.68,42.22,42.48,44338,40.2560279359063,40.5314289290984,40.0945859743799,40.3414972096555,46688.3574055649,0.0,1.0
2022-11-04,43.06,43.2485,42.38,42.98,57318,40.8922991960397,41.0713098416146,40.2465313499341,40.8163265082626,60356.4272130492,0.0,1.0
2022-11-07,43.6,43.65,43.0887,43.25,28157,41.4051148385353,41.452597768396,40.9195543977798,41.0727343295104,29649.6025862352,0.0,1.0
2022-11-08,43.85,44.16,43.4165,43.74,136541,41.6425294878389,41.9369236529752,41.2308524859465,41.5380670421453,143779.038488728,0.0,1.0
2022-11-09,42.94,43.745,42.86,43.65,84143,40.778340164374,41.5428153351314,40.7023674765969,41.452597768396,88603.4204785163,0.0,1.0
2022-11-10,45.14,45.2,44.32,44.38,46250,42.8675890782451,42.9245685940779,42.0888690285295,42.1458485443624,48701.7125266674,0.0,1.0
2022-11-11,45.75,46.01,45.21,45.34,55398,43.4468808225457,43.6937920578214,42.9340651800501,43.0575207976879,58334.6480119421,0.0,1.0
2022-11-14,45.47,46.045,45.45,45.6,91247,43.1809764153257,43.7270301087239,43.1619832433815,43.3044320329636,96084.0035226124,0.0,1.0
2022-11-15,45.7,46.2,45.38,46.11,55822,43.399397892685,43.874227191292,43.0955071415765,43.7887579175428,58781.1242521865,0.0,1.0
2022-11-16,45.27,45.595,45.23,45.57,37717,42.9910446958829,43.2996837399775,42.9530583519943,43.2759422750471,39716.3781917474,0.0,1.0
2022-11-17,45.28,45.33,44.715,44.72,112109,43.0005412818551,43.0480242117158,42.4639841744291,42.4687324674152,118051.898154641,0.0,1.0
2022-11-18,45.55,45.68,45.15,45.68,51634,43.2569491031029,43.3804047207407,42.8770856642172,43.3804047207407,54371.1183697718,0.0,1.0
2022-11-21,45.38,45.43,45.08,45.42,213750,43.0955071415765,43.1429900714372,42.8106095624122,43.133493485465,225080.887623247,0.0,1.0
2022-11-22,46.02,46.07,45.54,45.55,76258,43.7032886437935,43.7507715736542,43.2474525171307,43.2569491031029,80300.4366239698,0.0,1.0
2022-11-23,46.1901,46.2802,45.93,46.08,39695,43.8648255711796,43.9503898107886,43.6178193700442,43.7602681596263,41799.2319728879,0.0,1.0
2022-11-25,46.189,46.31,46.07,46.07,18740,43.8637809467227,43.9786896369856,43.7507715736542,43.7507715736542,19733.4074108053,0.0,1.0
2022-11-28,45.55,45.97,45.41,45.84,216052,43.2569491031029,43.6558057139328,43.1239968994929,43.532350096295,227504.916644574,0.0,1.0
2022-11-29,45.54,45.74,45.3301,45.47,27735,43.2474525171307,43.4373842365735,43.0481191775755,43.1809764153257,29205.2323659918,0.0,1.0
2022-11-30,46.74,46.74,45.26,45.54,109517,44.3870428337877,44.3870428337877,42.9815481099108,43.2474525171307,115322.496233147,0.0,1.0
2022-12-01,46.68,47.02,46.57,46.84,25312,44.3300633179548,44.6529472410076,44.2256008722613,44.4820086935091,26653.7891345947,0.0,1.0
2022-12-02,46.61,46.7062,46.02,46.02,97192,44.2635872161498,44.3549443732018,43.7032886437935,43.7032886437935,102344.14797604,0.0,1.0
2022-12-05,45.77,46.405,45.65,46.19,39164,43.46587399449,44.0689072037209,43.3519149628243,43.8647306053199,41240.0836625817,0.0,1.0
2022-12-06,45.1,45.74,44.83,45.66,51348,42.8296027343565,43.4373842365735,42.5731949131087,43.3614115487964,54069.9575096069,0.0,1.0
2022-12-07,45.08,45.3515,44.6721,44.98,32158,42.8106095624122,43.0684418715559,42.4232438206086,42.7156437026908,33862.6955985421,0.0,1.0
2022-12-08,45.36,45.5,45.17,45.37,31197,43.0765139696322,43.2094661732422,42.8960788361615,43.0860105556043,32850.752987988,0.0,1.0
2022-12-09,45.0,45.4906,45.0,45.15,21840,42.7346368746351,43.2005393824283,42.7346368746351,42.8770856642172,22997.7384125928,0.0,1.0
2022-12-12,45.65,45.65,45.0,45.04,100478,43.3519149628243,43.3519149628243,42.7346368746351,42.7726232185237,105804.338837935,0.0,1.0
2022-12-13,45.99,46.9631,45.865,46.87,50138,43.6747988858771,44.5989116668261,43.5560915612253,44.5104984514255,52795.8154089092,0.0,1.0
2022-12-14,45.73,46.41,45.53,45.88,41388,43.4278876506014,44.073655496707,43.2379559311586,43.5703364401835,43581.977903864,0.0,1.0
2022-12-15,44.68,45.19,44.41,45.19,92568,42.4307461235266,42.9150720081058,42.1743383022788,42.9150720081058,97475.029733374,0.0,1.0
2022-12-16,43.94,44.21,43.6553,44.13,98071,41.8941890161006,42.1516180337234,41.6227444186294,42.0753427692426,102860.082536599,0.175,1.0
2022-12-19,43.45,43.95,43.27,43.86,91549,41.4270030211555,41.9037234241607,41.2553836760736,41.8179137516198,96019.5949479777,0.0,1.0
2022-12-20,43.65,43.8,43.32,43.46,73988,41.6176911823576,41.7607073032591,41.3030557163741,41.4365374292156,77601.041966717,0.0,1.0
2022-12-21,44.18,44.35,43.97,43.97,58048,42.1230148095431,42.2850997465649,41.9227922402809,41.9227922402809,60882.6469709141,0.0,1.0
2022-12-22,43.75,43.92,42.995,43.92,60726,41.7130352629586,41.8751201999804,40.9931874544207,41.8751201999804,63691.4212368338,0.0,1.0
2022-12-23,43.94,43.94,43.495,43.58,224109,41.8941890161006,41.8941890161006,41.4699078574259,41.5509503259368,235052.872278194,0.0,1.0
2022-12-27,43.9,44.0,43.612,44.0,70531,41.8560513838602,41.9513954644612,41.5814604317292,41.9513954644612,73975.2269415921,0.0,1.0
2022-12-28,43.24,44.03,43.2,43.88,60038,41.2267804518933,41.9799986886416,41.1886428196529,41.83698256774,62969.8242633637,0.0,1.0
2022-12-29,43.89,44.01,43.42,43.46,95078,41.8465169758001,41.9609298725213,41.3983997969752,41.4365374292156,99720.9259354425,0.0,1.0
2022-12-30,43.85,43.85,43.44,43.56,55467,41.8083793435597,41.8083793435597,41.4174686130954,41.5318815098166,58175.6094875911,0.0,1.0
2023-01-03,43.79,44.32,43.53,44.09,43366,41.751172895199,42.2564965223846,41.5032782856363,42.0372051370022,45483.6836504386,0.0,1.0
2023-01-04,44.1216,44.4184,43.78,44.08,98167,42.0673338664721,42.350315097696,41.7416384871389,42.0276707289421,102960.770486386,0.0,1.0
2023-01-05,43.8627,44.03,43.72,43.82,79047,41.820488041796,41.9799986886416,41.6844320387783,41.7797761193793,82907.0871539045,0.0,1.0
2023-01-06,44.88,44.9956,43.9801,44.37,40892,42.7904233737505,42.9006411309253,41.9324219924216,42.3041685626851,42888.8712778152,0.0,1.0
2023-01-09,44.64,45.34,44.64,45.01,28801,42.5615975803079,43.2290061445153,42.5615975803079,42.9143706785318,30207.4337687655,0.0,1.0
2023-01-10,45.0,45.0061,44.54,44.55,107555,42.9048362704717,42.9106522593884,42.4662534997069,42.475787907767,112807.212909259,0.0,1.0
2023-01-11,45.52,45.54,45.07,45.17,132880,43.4006254895972,43.4196943057174,42.9715771268925,43.0669212074935,139368.903829504,0.0,1.0
2023-01-12,45.73,45.91,45.3459,45.65,44356,43.6008480588594,43.7724674039413,43.2346314452707,43.5245727943785,46522.028132612,0.0,1.0
2023-01-13,45.87,45.93,45.296,45.35,34482,43.7343297717008,43.7915362200615,43.1870547490508,43.2385405525754,36165.8529639447,0.0,1.0
2023-01-17,45.71,46.004,45.6628,45.77,268653,43.5817792427392,43.8620908397062,43.5367768366955,43.6389856910998,281772.080979137,0.0,1.0
2023-01-18,45.03,46.0,45.02,45.83,133489,42.933439494652,43.8582770764822,42.9239050865919,43.6961921394604,140007.643010963,0.0,1.0
2023-01-19,44.67,44.925,44.51,44.68,61668,42.5902008044883,42.8333282100209,42.4376502755266,42.5997352125484,64679.421744114,0.0,1.0
2023-01-20,45.49,45.5124,44.6371,44.94,38943,43.3720222654169,43.3933793394715,42.5588326019705,42.8476298221111,40844.6961305868,0.0,1.0
2023-01-23,46.04,46.1814,45.5,45.5,250352,43.8964147087226,44.0312312386925,43.381556673477,43.381556673477,262577.391718273,0.0,1.0
2023-01-24,45.9,46.0899,45.6928,45.8,32094,43.7629329958812,43.9439914049425,43.5653800608758,43.6675889152801,33661.240213005,0.0,1.0
2023-01-25,46.05,46.1,45.32,45.49,46358,43.9059491167827,43.9536211570833,43.2099373283951,43.3720222654169,48621.7914187851,0.0,1.0
2023-01-26,46.56,46.56,46.0,46.31,30104,44.3922039278481,44.3922039278481,43.8582770764822,44.1538437263455,31574.0629205553,0.0,1.0
2023-01-27,46.65,46.87,46.4,46.4,62923,44.478013600389,44.6877705777113,44.2396533988864,44.2396533988864,65995.7069210107,0.0,1.0
2023-01-30,46.0218,46.59,46.02,46.35,46690,43.8790620860532,44.4208071520284,43.8773458926024,44.1919813585859,48970.0039117968,0.0,1.0
2023-01-31,46.75,46.75,46.06,46.13,44494,44.5733576809901,44.5733576809901,43.9154835248428,43.9822243812636,46666.7670604301,0.0,1.0
2023-02-01,47.09,47.385,46.33,46.52,41046,44.8975275550336,45.1787925928067,44.1729125424657,44.3540662956077,43050.3915305978,0.0,1.0
2023-02-02,47.89,48.05,47.385,47.61,33932,45.660280199842,45.8128307288037,45.1787925928067,45.3933167741591,35588.9949182928,0.0,1.0
2023-02-03,47.4816,47.99,47.3,47.3,36731,45.2708949746673,45.7556242804431,45.0977501242958,45.0977501242958,38524.6779542559,0.0,1.0
2023-02-06,47.09,47.2599,46.9442,47.11,65165,44.8975275550336,45.0595171479748,44.7585158855173,44.9165963711538,68347.19008165,0.0,1.0
2023-02-07,47.62,47.748,46.86,46.9464,66834,45.4028511822192,45.5248916053885,44.6782361696512,44.7606134552905,70097.6920420009,0.0,1.0
2023-02-08,46.98,47.445,46.952,47.32,41761,44.7926490663725,45.2359990411674,44.7659527238042,45.116818940416,43800.3069899452,0.0,1.0
2023-02-09,46.56,47.42,46.5402,47.35,31727,44.3922039278481,45.2121630210171,44.3733257998891,45.1454221645964,33276.3185716337,0.0,1.0
2023-02-10,46.81,46.84,46.4,46.4,64679,44.6305641293507,44.659167353531,44.2396533988864,44.2396533988864,67837.4573358557,0.0,1.0
2023-02-13,47.42,47.4247,46.91,46.93,58966,45.2121630210171,45.2166441928053,44.7259082099517,44.744977026072,61845.4754907476,0.0,1.0
2023-02-14,47.22,47.495,46.88,47.25,25654,45.021474859815,45.2836710814679,44.6973049857714,45.0500780839953,26906.7569148262,0.0,1.0
2023-02-15,47.33,47.33,46.875,46.98,36091,45.1263533484761,45.1263533484761,44.6925377817414,44.7926490663725,37853.4249556791,0.0,1.0
2023-02-16,46.74,47.22,46.71,46.75,43104,44.56382327293,45.021474859815,44.5352200487496,44.5733576809901,45208.8894541462,0.0,1.0
2023-02-17,46.54,46.55,46.245,46.46,20903,44.3731351117279,44.382669519788,44.0918700739548,44.296859847247,21923.7522332038,0.0,1.0
2023-02-21,45.62,46.19,45.6001,46.0814,38495,43.4959695701982,44.0394308296242,43.4769960981586,43.9358871580915,40374.8190315832,0.0,1.0
2023-02-22,45.61,45.89,45.43,45.66,21896,43.4864351621381,43.7533985878211,43.3148158170562,43.5341072024386,22965.2432138081,0.0,1.0
2023-02-23,45.8,45.99,45.3231,45.899,29770,43.6675889152801,43.8487426684221,43.2128929948937,43.7619795550751,31223.7527619231,0.0,1.0
2023-02-24,45.36,45.47,45.05,45.24,30214,43.2480749606355,43.3529534492966,42.9525083107722,43.1336620639142,31689.4345296857,0.0,1.0
2023-02-27,45.4,45.85,45.36,45.71,41241,43.2862125928759,43.7152609555806,43.2480749606355,43.5817792427392,43254.9139286017,0.0,1.0
2023-02-28,45.27,45.63,45.27,45.37,16112,43.1622652880946,43.5055039782583,43.1622652880946,43.2576093686956,16898.7942391705,0.0,1.0
2023-03-01,45.2,45.43,45.07,45.2,35505,43.0955244316738,43.3148158170562,42.9715771268925,43.0955244316738,37238.8089288573,0.0,1.0
2023-03-02,45.49,45.59,44.98,44.98,32960,43.3720222654169,43.4673663460179,42.8857674543515,42.8857674543515,34569.5294267042,0.0,1.0
2023-03-03,46.21,46.2667,45.78,45.78,33167,44.0584996457444,44.1125597394452,43.6485200991599,43.6485200991599,34786.6378184314,0.0,1.0
2023-03-06,46.2,46.55,46.18,46.41,40944,44.0489652376843,44.382669519788,44.0298964215641,44.2491878069465,42943.4105839496,0.0,1.0
2023-03-07,45.47,46.21,45.39,46.2,24285,43.3529534492966,44.0584996457444,43.2766781848158,44.0489652376843,25470.9047975581,0.0,1.0
2023-03-08,45.5,45.625,45.29,45.47,25787,43.381556673477,43.5007367742283,43.1813341042148,43.3529534492966,27046.2516785929,0.0,1.0
2023-03-09,44.57,45.7714,44.54,45.67,40060,42.4948567238872,43.6403205082282,42.4662534997069,43.5436416104987,42016.2423796654,0.0,1.0
2023-03-10,43.9,44.75,43.73,44.49,44181,41.8560513838602,42.6664760689691,41.6939664468384,42.4185814594064,46338.4823908137,0.0,1.0
2023-03-13,43.53,44.23,43.27,43.53,47700,41.5032782856363,42.1706868498436,41.2553836760736,41.5032782856363,50029.3250501758,0.0,1.0
2023-03-14,44.25,44.54,43.785,44.23,51239,42.1897556659639,42.4662534997069,41.746405691169,42.1706868498436,53741.1443657432,0.0,1.0
2023-03-15,43.75,43.82,43.24,43.54,31790,41.7130352629586,41.7797761193793,41.2267804518933,41.5128126936964,33342.3950386811,0.0,1.0
2023-03-16,44.55,44.55,43.4501,43.52,40212,42.475787907767,42.475787907767,41.4270983652361,41.4937438775762,42175.6649668274,0.0,1.0
2023-03-17,43.679,44.21,43.585,44.21,32038,41.8760736407864,42.385155696311,41.7859536535561,42.385155696311,33417.3593733732,0.242,1.0
2023-03-20,44.1595,44.28,43.89,43.89,43112,42.3367401712564,42.4522663250995,42.0783642504205,42.0783642504205,44968.1377521963,0.0,1.0
2023-03-21,44.8324,44.89,44.56,44.69,83541,42.981865058568,43.0370875188283,42.7207088402537,42.8453428651467,87137.762014201,0.0,1.0
2023-03-22,44.09,45.18,44.09,44.85,49666,42.270108904102,43.3151172666666,42.270108904102,42.998738588092,51804.3127110917,0.0,1.0
2023-03-23,44.02,44.775,43.83,44.43,29426,42.2029982753135,42.9268343429614,42.020840854316,42.5960748153607,30692.9027068131,0.0,1.0
2023-03-24,44.24,44.29,43.5,43.74,31329,42.4139173943632,42.4618535577836,41.7044621757414,41.9345557601593,32677.8341909111,0.0,1.0
2023-03-27,44.39,44.6065,44.29,44.46,31907,42.5577258846244,42.7652894722347,42.4618535577836,42.6248365134129,33280.7193185036,0.0,1.0
2023-03-28,44.3236,44.41,44.15,44.3,19355,42.4940666596021,42.5769003499925,42.3276323002065,42.4714407904677,20188.3073435183,0.0,1.0
2023-03-29,44.93,44.96,44.6961,44.77,33076,43.0754364495646,43.1041981476169,42.851191077084,42.9220407266194,34500.0492737903,0.0,1.0
2023-03-30,45.16,45.25,44.97,45.15,27058,43.2959428012984,43.3822278954551,43.1137853803009,43.2863555686144,28222.9511806209,0.0,1.0
2023-03-31,45.76,45.77,45.23,45.23,12244,43.8711767623431,43.8807639950272,43.363053430087,43.363053430087,12771.1513879637,0.0,1.0
2023-04-03,46.14,46.14,45.76,45.76,43768,44.2354916043381,44.2354916043381,43.8711767623431,43.8711767623431,45652.3810803982,0.0,1.0
2023-04-04,45.7,46.18,45.55,46.18,52229,43.8136533662387,44.2738405350744,43.6698448759775,44.2738405350744,54477.6597388073,0.0,1.0
2023-04-05,45.63,45.66,45.3701,45.64,20437,43.7465427374501,43.7753044355023,43.4973705599909,43.7561299701342,21316.8916135098,0.0,1.0
2023-04-06,45.76,45.85,45.5,45.53,27040,43.8711767623431,43.9574618564998,43.6219087125571,43.6506704106093,28204.1762112495,0.0,1.0
2023-04-10,45.9,45.9,45.58,45.6,59868,44.0053980199202,44.0053980199202,43.6986065740297,43.7177810393979,62445.5481292561,0.0,1.0
2023-04-11,46.01,46.22,45.89,46.0,43167,44.1108575794451,44.3121894658107,43.9958107872362,44.101270346761,45025.5057141645,0.0,1.0
2023-04-12,45.85,46.31,45.82,46.31,77092,43.9574618564998,44.3984745599675,43.9287001584476,44.3984745599675,80411.1077099722,0.0,1.0
2023-04-13,46.42,46.48,45.95,45.95,371880,44.5039341194923,44.5614575155968,44.0533341833406,44.0533341833406,387890.867212998,0.0,1.0
2023-04-14,46.37,46.66,46.11,46.44,71490,44.4559979560719,44.7340277039102,44.2067299062859,44.5231085848605,74567.9200200528,0.0,1.0
2023-04-17,46.51,46.53,46.25,46.34,41441,44.590219213649,44.6093936790172,44.340951163863,44.4272362580197,43225.1947622186,0.0,1.0
2023-04-18,46.5732,46.67,46.38,46.66,28362,44.6508105242124,44.7436149365943,44.465585188756,44.7340277039102,29583.093406193,0.0,1.0
2023-04-19,46.38,46.49,46.2,46.32,64397,44.465585188756,44.5710447482809,44.2930150004426,44.4080617926515,67169.5390338696,0.0,1.0
2023-04-20,46.07,46.31,45.94,46.01,44230,44.1683809755496,44.3984745599675,44.0437469506565,44.1108575794451,46134.2719609306,0.0,1.0
2023-04-21,46.04,46.14,45.85,46.12,28350,44.1396192774973,44.2354916043381,43.9574618564998,44.21631713897,29570.5767599454,0.0,1.0
2023-04-24,46.11,46.17,45.87,46.05,21916,44.2067299062859,44.2642533023904,43.976636321868,44.1492065101814,22859.568263526,0.0,1.0
2023-04-25,45.47,45.98,45.45,45.98,24061,43.5931470145049,44.0820958813929,43.5739725491367,44.0820958813929,25096.9187802838,0.0,1.0
2023-04-26,45.29,45.6589,45.17,45.6,27227,43.4205768261914,43.7742498399071,43.3055300339825,43.7177810393979,28399.2272819412,0.0,1.0
2023-04-27,46.15,46.223,45.45,45.52,22058,44.2450788370222,44.315065635616,43.5739725491367,43.6410831779253,23007.6819107893,0.0,1.0
2023-04-28,46.51,46.51,46.09,46.09,49639,44.590219213649,44.590219213649,44.1875554409177,44.1875554409177,51776.1502570346,0.0,1.0
2023-05-01,46.5251,46.71,46.29,46.57,15480,44.604695935002,44.7819638673306,44.3793000945993,44.6477426097535,16146.4736593987,0.0,1.0
2023-05-02,45.93,46.45,45.56,46.45,25741,44.0341597179725,44.5326958175446,43.6794321086616,44.5326958175446,26849.2492549472,0.0,1.0
2023-05-03,45.68,46.25,45.64,46.04,25487,43.7944789008705,44.340951163863,43.7561299701342,44.1396192774973,26584.3135760398,0.0,1.0
2023-05-04,45.08,45.46,44.96,45.46,38627,43.2192449398258,43.5835597818208,43.1041981476169,43.5835597818208,40290.0412171573,0.0,1.0
2023-05-05,46.0139,46.15,45.57,45.57,61003,44.1145966001919,44.2450788370222,43.6890193413456,43.6890193413456,63629.4142535079,0.0,1.0
2023-05-08,46.01,46.11,45.895,46.02,25440,44.1108575794451,44.2067299062859,44.0006044035782,44.1204448121292,26535.2900449034,0.0,1.0
2023-05-09,45.77,45.919,45.72,45.72,29253,43.8807639950272,44.02361376202,43.8328278316068,43.8328278316068,30512.454390077,0.0,1.0
2023-05-10,45.86,46.06,45.4347,46.06,70626,43.9670490891839,44.1587937428655,43.5593040831301,44.1587937428655,73666.7214902259,0.0,1.0
2023-05-11,45.84,45.8748,45.5846,45.73,24829,43.9478746238158,43.9812381935564,43.7030167010644,43.8424150642909,25897.9841401299,0.0,1.0
2023-05-12,45.71,45.93,45.45,45.92,36858,43.8232405989228,44.0341597179725,43.5739725491367,44.0245724852884,38444.8789494908,0.0,1.0
2023-05-15,45.95,46.0,45.65,45.79,26054,44.0533341833406,44.101270346761,43.7657172028183,43.8999384603954,27175.7251112387,0.0,1.0
2023-05-16,45.63,45.95,45.62,45.84,30010,43.7465427374501,44.0533341833406,43.736955504766,43.9478746238158,31302.0461575295,0.0,1.0
2023-05-17,46.25,46.31,45.725,45.82,55497,44.340951163863,44.3984745599675,43.8376214479489,43.9287001584476,57886.3597335693,0.0,1.0
2023-05-18,46.65,46.69,46.17,46.22,130350,44.7244404712261,44.7627894019624,44.2642533023904,44.3121894658107,135962.069864511,0.0,1.0
2023-05-19,46.57,46.9,46.44,46.78,27777,44.6477426097535,44.9641212883281,44.5231085848605,44.8490744961191,28972.9069016227,0.0,1.0
2023-05-22,46.57,46.79,46.49,46.57,20149,44.6477426097535,44.8586617288032,44.5710447482809,44.6477426097535,21016.4921035675,0.0,1.0
2023-05-23,46.32,46.7847,46.32,46.41,35583,44.4080617926515,44.8535804954807,44.4080617926515,44.4943468868082,37114.9852856839,0.0,1.0
2023-05-24,45.95,46.18,45.83,46.14,51512,44.0533341833406,44.2738405350744,43.9382873911317,44.2354916043381,53729.7901255135,0.0,1.0
2023-05-25,46.06,46.19,45.815,46.13,48787,44.1587937428655,44.2834277677585,43.9239065421056,44.225904371654,50887.4683734552,0.0,1.0
2023-05-26,46.7147,46.78,46.19,46.25,47712,44.7864698666921,44.8490744961191,44.2834277677585,44.340951163863,49766.1854804414,0.0,1.0
2023-05-30,46.67,46.89,46.52,46.81,50765,44.7436149365943,44.954534055644,44.5998064463331,44.8778361941714,52950.6288966006,0.0,1.0
2023-05-31,46.27,46.477,46.1637,46.35,33553,44.3601256292311,44.5585813457916,44.2582133457994,44.4368234907038,34997.5859621322,0.0,1.0
2023-06-01,46.65,46.8,46.17,46.33,28898,44.7244404712261,44.8682489614873,44.2642533023904,44.4176490253356,30142.1702719189,0.0,1.0
2023-06-02,47.59,47.73,47.02,47.02,27038,45.6256403435295,45.7598616011066,45.079168080537,45.079168080537,28202.0901035416,0.0,1.0
2023-06-05,47.4421,47.7457,47.4,47.6,31538,45.483845172132,45.7749135564206,45.443482922532,45.6352275762136,32895.83244639,0.0,1.0
2023-06-06,47.72,47.76,47.34,47.34,32529,45.7502743684225,45.7886232991588,45.3859595264275,45.3859595264275,33929.4988156707,0.0,1.0
2023-06-07,47.82,47.95,47.73,47.73,19100,45.8461466952633,45.9707807201563,45.7598616011066,45.7598616011066,19922.3286107569,0.0,1.0
2023-06-08,47.92,47.9358,47.7233,47.89,36080,45.9420190221041,45.9571668497449,45.7534381552083,45.9132573240519,37633.3830511051,0.0,1.0
2023-06-09,47.92,48.1558,47.89,47.96,46569,45.9420190221041,46.1680859687947,45.9132573240519,45.9803679528404,48573.9749253579,0.0,1.0
2023-06-12,48.31,48.37,47.9,48.03,30096,46.3159210967832,46.3734444928876,45.9228445567359,46.047478581629,31391.7487889706,0.0,1.0
2023-06-13,48.6,48.7,48.48,48.49,39862,46.5939508446214,46.6898231714622,46.4789040524125,46.4884912850966,41578.2127268058,0.0,1.0
2023-06-14,48.31,48.68,48.025,48.59,24775,46.3159210967832,46.6706487060941,46.0426849652869,46.5843636119374,25841.6592320157,0.0,1.0
2023-06-15,48.94,49.05,48.27,48.27,30719,46.9199167558801,47.025376315405,46.2775721660468,46.2775721660468,32041.5713399916,0.0,1.0
2023-06-16,48.59,48.95,48.58,48.95,33850,46.7828193284978,47.1294300500096,46.7731912529002,47.1294300500096,35157.5968188408,0.207,1.0
2023-06-20,48.29,48.4118,48.11,48.38,50459,46.4939770605713,46.6112470213494,46.3206716998153,46.5806297409492,52408.1884160086,0.0,1.0
2023-06-21,48.15,48.36,48.09,48.18,44241,46.3591840022056,46.5613735897541,46.3014155486202,46.3880682289982,45949.9923445299,0.0,1.0
2023-06-22,48.23,48.25,47.9624,48.0,35139,46.436208606986,46.4554647581811,46.1785613039955,46.2147628682423,36496.3897966691,0.0,1.0
2023-06-23,47.93,48.09,47.83,47.89,34980,46.1473663390594,46.3014155486202,46.0510855830839,46.1088540366692,36331.2477613901,0.0,1.0
2023-06-26,47.79,48.055,47.79,47.81,55400,46.0125732806937,46.2677172840288,46.0125732806937,46.0318294318888,57540.0550594914,0.0,1.0
2023-06-27,48.39,48.45,47.87,47.87,37775,46.5902578165468,46.6480262701321,46.0895978854741,46.0895978854741,39234.216243182,0.0,1.0
2023-06-28,48.39,48.445,48.14,48.32,32037,46.5902578165468,46.6432122323333,46.349555926608,46.5228612873639,33274.5621649986,0.0,1.0
2023-06-29,48.66,48.66,48.37,48.37,22752,46.8502158576806,46.8502158576806,46.5710016653517,46.5710016653517,23630.890482194,0.0,1.0
2023-06-30,49.1,49.2095,48.99,48.99,23676,47.2738511839728,47.379278611766,47.1679423523998,47.1679423523998,24590.5838192874,0.0,1.0
2023-07-03,49.21,49.29,49.04,49.04,19520,47.3797600155459,47.4567846203263,47.2160827303875,47.2160827303875,20274.0410606728,0.0,1.0
2023-07-05,49.09,49.215,49.04,49.04,24544,47.2642231083753,47.3845740533447,47.2160827303875,47.2160827303875,25492.1139238295,0.0,1.0
2023-07-06,48.57,48.6599,48.3228,48.64,174154,46.7635631773027,46.8501195769246,46.5255571485312,46.8309597064855,180881.421459037,0.0,1.0
2023-07-07,48.65,49.05,48.52,48.52,30281,46.8405877820831,47.2257108059851,46.7154227993149,46.7154227993149,31450.7293728603,0.0,1.0
2023-07-10,48.75,48.799,48.56,48.56,255506,46.9368685380586,46.9840461084866,46.7539351017051,46.7539351017051,265375.980289357,0.0,1.0
2023-07-11,49.18,49.245,48.88,48.88,61119,47.3508757887532,47.4134582801373,47.0620335208267,47.0620335208267,63479.9751837736,0.0,1.0
2023-07-12,49.46,49.7509,49.41,49.6,54641,47.6204619054847,47.9005426246174,47.5723215274969,47.7552549638504,56751.7355325933,0.0,1.0
2023-07-13,49.86,49.96,49.61,49.7,25270,48.0055849293867,48.1018656853622,47.7648830394479,47.8515357198259,26246.1586886886,0.0,1.0
2023-07-14,49.72,49.99,49.7179,49.97,62648,47.870791871021,48.1307499121548,47.8687699751455,48.1114937609597,65068.0391582494,0.0,1.0
2023-07-17,49.98,50.06,49.7,49.7,32488,48.1211218365573,48.1981464413377,47.8515357198259,47.8515357198259,33742.9839128656,0.0,1.0
2023-07-18,50.4,50.5291,50.0999,50.1,21165,48.5255010116544,48.6497994676188,48.2365624629719,48.2366587437279,21982.5860168617,0.0,1.0
2023-07-19,50.64,50.73,50.525,50.56,33799,48.7565748259956,48.8432275063736,48.6458519566238,48.6795502212152,35104.6267320533,0.0,1.0
2023-07-20,50.35,50.59,50.2593,50.56,42625,48.4773606336667,48.7084344480079,48.3900339879969,48.6795502212152,44271.5676337693,0.0,1.0
2023-07-21,50.27,50.62,50.27,50.62,61599,48.4003360288863,48.7373186748005,48.4003360288863,48.7373186748005,63978.5171770687,0.0,1.0
2023-07-24,50.6,50.7058,50.47,50.48,33470,48.7180625236054,48.8199275634275,48.5928975408373,48.6025256164348,34762.9177408155,0.0,1.0
2023-07-25,50.68,50.82,50.425,50.5,112264,48.7950871283858,48.9298801867515,48.5495712006483,48.6217817676299,116600.663198533,0.0,1.0
2023-07-26,50.63,50.83,50.5,50.56,17868,48.7469467503981,48.9395082623491,48.6217817676299,48.6795502212152,18558.225700415,0.0,1.0
2023-07-27,50.4338,51.1625,50.31,51.04,35790,48.5580439071741,49.2596417759676,48.4388483312765,49.1416978498976,37172.5373750758,0.0,1.0
2023-07-28,50.86,50.96,50.66,50.8,29153,48.9683924891417,49.0646732451172,48.7758309771907,48.9106240355564,30279.1556886165,0.0,1.0
2023-07-31,50.98,51.06,50.831,50.9,29660,49.0839293963123,49.1609540010927,48.9404710699088,49.0069047915319,30805.7406690346,0.0,1.0
2023-08-01,50.95,50.99,50.7584,50.82,52042,49.0550451695197,49.0935574719099,48.8705712410706,48.9298801867515,54052.3383647302,0.0,1.0
2023-08-02,50.35,50.6175,50.28,50.57,58077,48.4773606336667,48.7349116559011,48.4099641044838,48.6891782968128,60320.465301265,0.0,1.0
2023-08-03,50.09,50.18,49.84,50.02,35311,48.2270306681303,48.3136833485083,47.9863287781916,48.1596341389475,36675.0340109333,0.0,1.0
2023-08-04,50.0,50.66,49.96,50.26,49093,48.1403779877524,48.7758309771907,48.1018656853622,48.3907079532887,50989.4209934226,0.0,1.0
2023-08-07,50.48,50.48,50.16,50.16,137401,48.6025256164348,48.6025256164348,48.2944271973132,48.2944271973132,142708.684209913,0.0,1.0
2023-08-08,50.29,50.36,49.78,50.17,34343,48.4195921800814,48.4869887092642,47.9285603246063,48.3040552729108,35669.6409911211,0.0,1.0
2023-08-09,49.98,50.3215,49.8965,50.32,18298,48.1211218365573,48.4499206182136,48.0407274053177,48.448476406874,19004.8362360753,0.0,1.0
2023-08-10,49.865,50.59,49.77,50.25,34820,48.0103989671855,48.7084344480079,47.9189322490087,48.3810798776911,36165.0670969583,0.0,1.0
2023-08-11,49.86,50.005,49.64,49.69,38960,48.0055849293867,48.1451920255512,47.7937672662406,47.8419076442283,40464.9917891297,0.0,1.0
2023-08-14,50.1,50.11,49.81,49.85,141021,48.2366587437279,48.2462868193254,47.9574445513989,47.9959568537891,146468.521742681,0.0,1.0
2023-08-15,49.44,49.85,49.44,49.8,32347,47.6012057542896,47.9959568537891,47.6012057542896,47.9478164758014,33596.5372023351,0.0,1.0
2023-08-16,49.05,49.56,49.05,49.3,65245,47.2257108059851,47.7167426614602,47.2257108059851,47.4664126959239,67765.3590678071,0.0,1.0
2023-08-17,48.76,49.22,48.71,49.17,66524,46.9464966136561,47.3893880911435,46.8983562356684,47.3412477131557,69093.7657541084,0.0,1.0
2023-08-18,48.73,48.87,48.31,48.41,97366,46.9176123868635,47.0524054452292,46.5132332117664,46.6095139677419,101127.166081632,0.0,1.0
2023-08-21,48.93,49.06,48.55,48.8,77476,47.1101738988145,47.2353388815826,46.7443070261076,46.9850089160463,80468.8322344613,0.0,1.0
2023-08-22,48.66,49.06,48.66,49.06,66190,46.8502158576806,47.2353388815826,46.8502158576806,47.2353388815826,68746.8636171072,0.0,1.0
2023-08-23,49.2,49.2457,48.78,48.78,56428,47.3701319399484,47.4141322454292,46.9657527648512,46.9657527648512,58607.7658284653,0.0,1.0
2023-08-24,48.63,49.43,48.63,49.23,19227,46.821331630888,47.591577678692,46.821331630888,47.399016166741,19969.7227189321,0.0,1.0
2023-08-25,48.87,49.01,48.39,48.8,31382,47.0524054452292,47.1871985035949,46.5902578165468,46.9850089160463,32594.2600699812,0.0,1.0
2023-08-28,49.15,49.28,48.991,49.14,20717,47.3219915619606,47.4471565447288,47.1689051599595,47.312363486363,21517.2801564528,0.0,1.0
2023-08-29,49.8,49.82,49.25,49.25,20857,47.9478164758014,47.9670726269965,47.4182723179361,47.4182723179361,21662.6882378305,0.0,1.0
2023-08-30,49.87,50.01,49.74,49.82,25441,48.0152130049842,48.1500060633499,47.8900480222161,47.9670726269965,26423.7642738,0.0,1.0
2023-08-31,49.89,50.1538,49.89,50.08,14493,48.0344691561793,48.2884577904427,48.0344691561793,48.2174025925328,15052.8523100579,0.0,1.0
2023-09-01,50.06,50.2251,49.9025,50.16,23968,48.1981464413377,48.3571059694533,48.0465042506763,48.2944271973132,24893.8635318753,0.0,1.0
2023-09-05,49.83,50.04,49.83,50.04,29309,47.976700702594,48.1788902901426,47.976700702594,48.1788902901426,30441.1818364374,0.0,1.0
2023-09-06,49.46,49.7,49.24,49.7,13482,47.6204619054847,47.8515357198259,47.4086442423386,47.8515357198259,14002.7982366798,0.0,1.0
2023-09-07,49.25,49.3699,49.09,49.09,16048,47.4182723179361,47.5337129443507,47.2642231083753,47.2642231083753,16667.9206425039,0.0,1.0
2023-09-08,49.44,49.5864,49.29,49.29,15801,47.6012057542896,47.7421607810377,47.4567846203263,47.4567846203263,16411.3792417874,0.0,1.0
2023-09-11,49.75,49.826,49.6061,49.74,20427,47.8996760978136,47.972849472355,47.7611280899649,47.8900480222161,21216.0777021702,0.0,1.0
2023-09-12,49.57,49.84,49.545,49.61,14903,47.7263707370577,47.9863287781916,47.7023005480638,47.7648830394479,15478.6902626643,0.0,1.0
2023-09-13,49.5794,49.685,49.44,49.62,20043,47.7354211281194,47.8370936064296,47.6012057542896,47.7745111150455,20817.2441075341,0.0,1.0
2023-09-14,50.13,50.23,49.87,49.87,22913,48.2655429705205,48.361823726496,48.0152130049842,48.0152130049842,23798.1097757785,0.0,1.0
2023-09-15,49.49,49.81,49.43,49.81,21420,47.8419076442283,48.1512511569815,47.7839057355871,48.1512511569815,22157.8915264657,0.2,1.0
2023-09-18,49.4543,49.6433,49.398,49.43,24944,47.8073965085868,47.9901025208066,47.7529713843118,47.7839057355871,25803.2888065434,0.0,1.0
2023-09-19,49.41,49.48,49.17,49.41,29216,47.76457176604,47.8322406594548,47.5325641314752,47.76457176604,30222.4537272279,0.0,1.0
2023-09-20,48.92,49.62,48.92,49.6,26278,47.2908895121368,47.9675784462843,47.2908895121368,47.9482444767372,27183.2433955399,0.0,1.0
2023-09-21,48.34,48.78,48.34,48.68,52715,46.7302043952717,47.1555517253073,46.7302043952717,47.0588818775719,54530.9641371446,0.0,1.0
2023-09-22,48.23,48.5948,48.2,48.52,66091,46.6238675627628,46.9765191673014,46.5948666084422,46.9042101211954,68367.7501809357,0.0,1.0
2023-09-25,48.49,48.49,47.97,48.09,66426,46.8752091668748,46.8752091668748,46.3725259586509,46.4885297759333,68714.2905012608,0.0,1.0
2023-09-26,47.8,48.19,47.665,48.14,99127,46.2081872175008,46.5851996236687,46.0776829230581,46.536864699801,102541.798008588,0.0,1.0
2023-09-27,47.71,48.0108,47.3249,47.92,74726,46.121184354539,46.4119672565269,45.7489087709101,46.3241910347832,77300.2148555869,0.0,1.0
2023-09-28,47.9695,48.21,47.6,47.6,116309,46.3720426094122,46.6045335932158,46.0148475220301,46.0148475220301,120315.695870761,0.0,1.0
2023-09-29,47.85,48.34,47.705,48.34,110160,46.2565221413685,46.7302043952717,46.1163508621522,46.7302043952717,113954.870707538,0.0,1.0
2023-10-02,47.76,47.9,47.5,47.76,77495,46.1695192784066,46.3048570652361,45.9181776742947,46.1695192784066,80164.6033540364,0.0,1.0
2023-10-03,47.1,47.63,46.95,47.53,54334,45.5314982833533,46.0438484763507,45.3864935117503,45.9471786286153,56205.7366105969,0.0,1.0
2023-10-04,47.35,47.4,46.88,47.21,43150,45.7731729026917,45.8215078265594,45.3188246183355,45.6378351158622,44636.4621553218,0.0,1.0
2023-10-05,47.25,47.34,46.9501,47.2,89057,45.6765030549563,45.7635059179182,45.386590181598,45.6281681310886,92124.8994244843,0.0,1.0
2023-10-06,47.69,47.93,46.96,47.01,47043,46.1018503849919,46.3338580195568,45.3961604965238,45.4444954203915,48663.571012116,0.0,1.0
2023-10-09,48.01,48.17,47.5,47.5,62284,46.411193897745,46.5658656541216,45.9181776742947,45.9181776742947,64429.603913837,0.0,1.0
2023-10-10,48.37,48.66,48.21,48.22,88186,46.7592053495923,47.0395479080249,46.6045335932158,46.6142005779893,91223.8945916388,0.0,1.0
2023-10-11,48.45,48.54,48.16,48.403,51320,46.8365412277806,46.9235440907424,46.5561986693481,46.791106399345,53087.9081763874,0.0,1.0
2023-10-12,48.13,48.52,47.83,48.52,53512,46.5271977150275,46.9042101211954,46.2371881718214,46.9042101211954,55355.4197649034,0.0,1.0
2023-10-13,47.84,48.43,47.78,48.26,35649,46.2468551565949,46.8172072582335,46.1888532479537,46.6528685170834,36877.0623261893,0.0,1.0
2023-10-16,48.39,48.52,48.09,48.09,43018,46.7785393191394,46.9042101211954,46.4885297759333,46.4885297759333,44499.9149246265,0.0,1.0
2023-10-17,48.51,48.72,48.07,48.07,39222,46.8945431364218,47.0975498166661,46.4691958063863,46.4691958063863,40573.1475934191,0.0,1.0
2023-10-18,47.89,48.435,47.78,48.29,56435,46.2951900804626,46.8220407506203,46.1888532479537,46.681869471404,58379.1133658305,0.0,1.0
2023-10-19,47.45,48.05,47.45,47.89,90033,45.869842750427,46.4498618368392,45.869842750427,46.2951900804626,93134.5213726557,0.0,1.0
2023-10-20,46.85,47.4,46.84,47.4,170554,45.2898236640149,45.8215078265594,45.2801566792414,45.8215078265594,176429.36654551,0.0,1.0
2023-10-23,46.67,47.085,46.56,46.67,98906,45.1158179380913,45.516997806193,45.0094811055824,45.1158179380913,102313.184842045,0.0,1.0
2023-10-24,46.98,47.12,46.76,46.9,82572,45.4154944660709,45.5508322529004,45.2028208010531,45.3381585878826,85416.4994922185,0.0,1.0
2023-10-25,46.43,46.83,46.3442,46.83,163216,44.8838103035264,45.2704896944678,44.8008675741695,45.2704896944678,168838.581857312,0.0,1.0
2023-10-26,45.95,46.4214,45.87,46.34,650465,44.4197950343967,44.8754966966212,44.3424591562084,44.7968074405646,672872.684956232,0.0,1.0
2023-10-27,45.72,46.18,45.5678,46.18,223222,44.1974543846054,44.642135684188,44.0503228763521,44.642135684188,230911.711592937,0.0,1.0
2023-10-30,46.3,46.4,45.95,46.0,282212,44.7581395014704,44.8548093492058,44.4197950343967,44.4681299582644,291933.841431696,0.0,1.0
2023-10-31,46.59,46.61,46.18,46.34,159751,45.038482059903,45.05781602945,44.642135684188,44.7968074405646,165254.21705156,0.0,1.0
2023-11-01,46.99,47.08,46.62,46.63,790517,45.4251614508444,45.5121643138062,45.0674830142236,45.0771499989971,817749.296723952,0.0,1.0
2023-11-02,47.87,47.89,47.36,47.36,66330,46.2758561109155,46.2951900804626,45.7828398874652,45.7828398874652,68614.9834243917,0.0,1.0
2023-11-03,48.37,48.5152,48.1,48.1,183958,46.7592053495923,46.8995699685041,46.4981967607069,46.4981967607069,190295.117153388,0.0,1.0
2023-11-06,48.34,48.48,48.155,48.45,32016,46.7302043952717,46.8655421821012,46.5513651769613,46.8365412277806,33118.9101359162,0.0,1.0
2023-11-07,48.405,48.5095,48.23,48.31,42108,46.7930397962997,46.8940597871832,46.6238675627628,46.7012034409511,43558.5665918028,0.0,1.0
2023-11-08,48.3,48.5,48.13,48.47,37169,46.6915364561776,46.8848761516483,46.5271977150275,46.8558751973277,38449.4243766201,0.0,1.0
2023-11-09,47.89,48.365,47.86,48.36,47673,46.2951900804626,46.7543718572056,46.266189126142,46.7495383648188,49315.2737040709,0.0,1.0
2023-11-10,48.59,48.625,47.9636,48.11,51821,46.9718790146101,47.0057134613175,46.3663390883958,46.5078637454804,53606.1669837991,0.0,1.0
2023-11-13,48.48,48.64,48.33,48.44,35637,46.8655421821012,47.0202139384778,46.7205374104982,46.8268742430071,36864.6489415806,0.0,1.0
2023-11-14,49.55,49.7109,49.16,49.16,245011,47.8999095528695,48.0554513378757,47.5228971467016,47.5228971467016,253451.31469612,0.0,1.0
2023-11-15,49.75,49.9399,49.6701,49.68,236073,48.0932492483403,48.2768252891897,48.0160100399997,48.0255803549255,244205.412060099,0.0,1.0
2023-11-16,49.62,49.73,49.3952,49.71,59914,47.9675784462843,48.0739152787932,47.7502646285752,48.0545813092461,61977.9604536258,0.0,1.0
2023-11-17,49.8,49.834,49.62,49.67,37571,48.1415841722079,48.174451920438,47.9675784462843,48.015913370152,38865.2727610104,0.0,1.0
2023-11-20,50.09,50.1917,49.74,49.74,55933,48.4219267306405,48.5202399657873,48.0835822635667,48.0835822635667,57859.8201097014,0.0,1.0
2023-11-21,49.92,49.97,49.82,49.92,51493,48.2575879894904,48.305922913358,48.160918141755,48.2575879894904,53266.8678044956,0.0,1.0
2023-11-22,50.16,50.2522,50.03,50.05,38021,48.4895956240552,48.5787252236672,48.3639248219993,48.3832587915463,39330.7746838353,0.0,1.0
2023-11-24,50.2,50.24,50.165,50.19,16295,48.5282635631494,48.5669315022435,48.494429116442,48.5185965783758,16856.3418498486,0.0,1.0
2023-11-27,50.08,50.1946,50.08,50.09,45693,48.4122597458669,48.5230433913717,48.4122597458669,48.4219267306405,47267.0652436413,0.0,1.0
2023-11-28,50.18,50.31,49.99,50.0,30897,48.5089295936023,48.6346003956583,48.3252568829051,48.3349238676786,31961.3620211582,0.0,1.0
2023-11-29,50.19,50.64,50.14,50.4,46622,48.5185965783758,48.9536108931849,48.4702616545081,48.7216032586201,48228.0681020954,0.0,1.0
2023-11-30,50.56,50.56,50.2,50.36,63116,48.8762750149967,48.8762750149967,48.5282635631494,48.6829353195259,65290.2652467043,0.0,1.0
2023-12-01,50.98,51.03,50.425,50.48,54229,49.2822883754852,49.3306232993528,48.7457707205539,48.7989391368084,56097.119495271,0.0,1.0
2023-12-04,50.82,50.84,50.5858,50.65,72144,49.1276166191086,49.1469505886557,48.9012158357124,48.9632778779585,74629.2682672894,0.0,1.0
2023-12-05,50.8,50.925,50.665,50.69,70291,49.1082826495615,49.2291199592307,48.9777783551188,49.0019458170526,72712.4347939682,0.0,1.0
2023-12-06,50.6,51.06,50.55,51.0,86353,48.9149429540908,49.3596242536734,48.8666080302231,49.3016223450322,89327.7500926653,0.0,1.0
2023-12-07,51.0,51.0596,50.8,50.82,115532,49.3016223450322,49.3592375742825,49.1082826495615,49.1276166191086,119511.92921735,0.0,1.0
2023-12-08,51.29,51.335,50.92,50.94,23000,49.5819649034648,49.6254663349457,49.2242864668439,49.243620436391,23792.3204999398,0.0,1.0
2023-12-11,51.45,51.48,51.1426,51.2,47405,49.7366366598413,49.7656376141619,49.4394735479028,49.4949620405029,49038.0414478107,0.0,1.0
2023-12-12,51.57,51.59,51.26,51.36,21939,49.8526404771238,49.8719744466708,49.5529639491442,49.6496337968795,22694.7704107904,0.0,1.0
2023-12-13,52.26,52.2999,51.41,51.59,64503,50.5196624264977,50.5582336957441,49.6979687207472,49.8719744466708,66725.0456177225,0.0,1.0
2023-12-14,52.84,52.9461,52.53,52.54,97138,51.0803475433628,51.18291425181,50.7806710153832,50.7903380001567,100484.279509702,0.0,1.0
2023-12-15,52.46,52.56,52.31,52.39,77826,50.9517766458748,51.0489016490122,50.8060891411687,50.8837891436786,80129.7271413312,0.247,1.0
2023-12-18,52.65,52.78,52.5532,52.67,44237,51.1363141518358,51.2625766559144,51.0422971487988,51.1557391524633,45546.4592751917,0.0,1.0
2023-12-19,53.11,53.11,52.79,52.79,80445,51.5830891662678,51.5830891662678,51.2722891562282,51.2722891562282,82826.2521507516,0.0,1.0
2023-12-20,52.28,53.165,52.2637,53.03,69984,50.7769516402275,51.6365079179934,50.7611202647161,51.5053891637579,72055.5961280154,0.0,1.0
2023-12-21,52.84,52.84,52.4186,52.62,52423,51.3208516577969,51.3208516577969,50.9115668945759,51.1071766508946,53974.7730312493,0.0,1.0
2023-12-22,52.95,53.115,52.75,52.93,32049,51.427689161248,51.5879454164247,51.2334391549732,51.4082641606205,32997.6823317725,0.0,1.0
2023-12-26,53.17,53.28,52.98,52.98,73311,51.6413641681502,51.7482016716014,51.4568266621892,51.4568266621892,75481.0786428461,0.0,1.0
2023-12-27,53.1185,53.23,53.01,53.12,41975,51.5913447915345,51.6996391700327,51.4859641631304,51.5928016665815,43217.5018214656,0.0,1.0
2023-12-28,53.21,53.28,53.14,53.19,102778,51.6802141694052,51.7482016716014,51.612226667209,51.6607891687777,105820.331202063,0.0,1.0
2023-12-29,52.9979,53.241,52.84,53.12,65873,51.4742120377508,51.7103229203778,51.3208516577969,51.5928016665815,67822.9064320524,0.0,1.0
2024-01-02,52.91,53.06,52.66,52.71,169881,51.388839159993,51.5345266646991,51.1460266521495,51.1945891537182,174909.646859616,0.0,1.0
2024-01-03,52.49,52.8,52.43,52.66,60079,50.980914146816,51.2820016565419,50.9226391449336,51.1460266521495,61857.3982592455,0.0,1.0
2024-01-04,52.24,52.655,52.19,52.42,85071,50.7381016389725,51.1411704019927,50.6895391374038,50.9129266446198,87589.1863598308,0.0,1.0
2024-01-05,52.35,52.61,52.15,52.15,141654,50.8449391424236,51.0974641505809,50.6506891361489,50.6506891361489,145847.099535864,0.0,1.0
2024-01-08,52.97,52.97,52.33,52.34,42067,51.4471141618755,51.4471141618755,50.8255141417962,50.8352266421099,43312.225113129,0.0,1.0
2024-01-09,52.74,52.83,52.47,52.66,634925,51.2237266546595,51.3111391574831,50.9614891461885,51.1460266521495,653719.412602597,0.0,1.0
2024-01-10,52.94,53.0277,52.69,52.76,47608,51.4179766609342,51.5031552886857,51.1751641530908,51.2431516552869,49017.2442338614,0.0,1.0
2024-01-11,52.86,52.99,52.49,52.98,41393,51.3402766584243,51.4665391625029,50.980914146816,51.4568266621892,42618.2740415944,0.0,1.0
2024-01-12,52.84,53.0897,52.71,53.0,34447,51.3208516577969,51.5633727906309,51.1945891537182,51.4762516628167,35466.6655210012,0.0,1.0
2024-01-16,52.54,52.68,52.3018,52.62,66489,51.0294766483847,51.165451652777,50.7981248909114,51.1071766508946,68457.1406457992,0.0,1.0
2024-01-17,52.14,52.26,51.95,52.15,63640,50.6409766358351,50.7575266396,50.4564391298741,50.6506891361489,65523.8074072203,0.0,1.0
2024-01-18,52.42,52.44,51.9801,52.21,71109,50.9129266446198,50.9323516452473,50.4856737558184,50.7089641380313,73213.8972489005,0.0,1.0
2024-01-19,53.04,53.07,52.5,52.66,104256,51.5151016640716,51.5442391650128,50.9906266471297,51.1460266521495,107342.081474657,0.0,1.0
2024-01-22,53.23,53.44,53.18,53.18,39446,51.6996391700327,51.9036016766212,51.651076668464,51.651076668464,40613.640901716,0.0,1.0
2024-01-23,53.39,53.4497,53.22,53.3,97537,51.8550391750525,51.9130228019255,51.6899266697189,51.7676266722288,100424.192380233,0.0,1.0
2024-01-24,53.38,53.73,53.331,53.73,48040,51.8453266747388,52.1852641857196,51.7977354232014,52.1852641857196,49462.0318642812,0.0,1.0
2024-01-25,53.66,53.7497,53.46,53.57,45284,52.1172766835234,52.2043978113377,51.9230266772487,52.0298641806998,46624.4515183621,0.0,1.0
2024-01-26,53.72,53.91,53.64,53.68,65179,52.1755516854059,52.3600891913669,52.097851682896,52.1367016841509,67108.3633405909,0.0,1.0
2024-01-29,54.06,54.09,53.67,53.75,56330,52.505776696073,52.5349141970142,52.1269891838372,52.2046891863471,57997.4241239585,0.0,1.0
2024-01-30,54.05,54.12,53.98,54.02,38904,52.4960641957593,52.5640516979554,52.4280766935631,52.4669266948181,40055.5971616985,0.0,1.0
2024-01-31,53.12,53.81,53.12,53.76,58185,51.5928016665815,52.2629641882295,51.5928016665815,52.2144016866608,59907.3339721734,0.0,1.0
2024-02-01,53.47,53.52,53.0,53.27,27453,51.9327391775624,51.9813016791311,51.4762516628167,51.7384891712876,28265.6361525836,0.0,1.0
2024-02-02,53.99,54.135,53.48,53.53,54638,52.4377891938768,52.5786204484261,51.9424516778761,51.9910141794448,56255.3392381474,0.0,1.0
2024-02-05,53.5,53.81,53.355,53.81,247229,51.9618766785036,52.2629641882295,51.8210454239544,52.2629641882295,254547.224724696,0.0,1.0
2024-02-06,53.77,53.8094,53.56,53.56,57618,52.2241141869746,52.2623814382107,52.0201516803861,52.0201516803861,59323.5502072472,0.0,1.0
2024-02-07,54.14,54.1899,53.82,53.98,41323,52.5834766985829,52.6319420751485,52.2726766885433,52.4280766935631,42546.2019718505,0.0,1.0
2024-02-08,54.31,54.33,54.075,54.21,53461,52.7485892039165,52.768014204544,52.5203454465436,52.6514642007791,55043.4988654525,0.0,1.0
2024-02-09,54.42,54.4528,54.1281,54.21,198014,52.8554267073676,52.8872837083967,52.5719188232096,52.6514642007791,203875.411689713,0.0,1.0
2024-02-12,54.54,54.735,54.415,54.43,57497,52.9719767111325,53.1613704672504,52.8505704572107,52.8651392076814,59198.9684866898,0.0,1.0
2024-02-13,53.6,53.8162,53.27,53.81,65204,52.059001681641,52.2689859384241,51.7384891712876,52.2629641882295,67134.1033654995,0.0,1.0
2024-02-14,54.04,54.05,53.63,53.96,107773,52.4863516954455,52.4960641957593,52.0881391825822,52.4086516929356,110963.188178792,0.0,1.0
2024-02-15,54.58,54.58,54.09,54.09,42266,53.0108267123874,53.0108267123874,52.5349141970142,52.5349141970142,43517.1157114012,0.0,1.0
2024-02-16,54.26,54.56,54.214,54.49,37248,52.7000267023478,52.99140171176,52.6553492009046,52.9234142095638,38350.5779117558,0.0,1.0
2024-02-20,54.07,54.189,53.955,54.09,102657,52.5154891963867,52.6310679501202,52.4037954427787,52.5349141970142,105695.749481506,0.0,1.0
2024-02-21,54.19,54.23,53.8878,54.02,128150,52.6320392001516,52.6708892014066,52.3385274406704,52.4669266948181,131943.367681258,0.0,1.0
2024-02-22,54.89,55.0,54.524,54.64,51309,53.3119142221133,53.4187517255645,52.9564367106305,53.0691017142699,52827.7975213241,0.0,1.0
2024-02-23,55.0,55.08,54.94,55.05,38196,53.4187517255645,53.4964517280744,53.360476723682,53.4673142271332,39326.6396562882,0.0,1.0
2024-02-26,54.74,55.02,54.71,54.95,110968,53.1662267174073,53.438176726192,53.137089216466,53.3701892239958,114252.763362106,0.0,1.0
2024-02-27,54.9289,54.93,54.7175,54.81,43238,53.3496958483338,53.3507642233683,53.1443735917013,53.2342142196034,44517.8878798458,0.0,1.0
2024-02-28,54.8,54.89,54.71,54.81,38865,53.2245017192897,53.3119142221133,53.137089216466,53.2342142196034,40015.4427228412,0.0,1.0
2024-02-29,55.095,55.11,54.71,54.99,60092,53.511020478545,53.5255892290156,53.137089216466,53.4090392252507,61870.7830721979,0.0,1.0
2024-03-01,55.29,55.3249,54.975,55.09,58670,53.7004142346629,53.7343108607579,53.3944704747801,53.5061642283881,60406.6904553993,0.0,1.0
2024-03-04,55.15,55.3051,55.15,55.21,107991,53.5644392302706,53.7150801101367,53.5644392302706,53.622714232153,111187.641195995,0.0,1.0
2024-03-05,54.65,55.002,54.47,54.92,118992,53.0788142145836,53.4206942256272,52.9039892089363,53.3410517230546,122514.281756756,0.0,1.0
2024-03-06,54.96,55.2168,54.8377,54.96,49336,53.3799017243095,53.6293187323663,53.2611178454725,53.3799017243095,50796.3947555408,0.0,1.0
2024-03-07,55.3723,55.47,55.27,55.27,50088,53.780348112245,53.8752392403102,53.6809892340354,53.6809892340354,51570.6547047902,0.0,1.0
2024-03-08,55.4,55.64,55.33,55.43,46544,53.807251738114,54.0403517456438,53.7392642359179,53.8363892390553,47921.7487737533,0.0,1.0
2024-03-11,55.56,55.56,55.141,55.3,100210,53.9626517431339,53.9626517431339,53.5556979799882,53.7101267349766,103176.315843456,0.0,1.0
2024-03-12,55.88,55.965,55.49,55.72,40873,54.2734517531735,54.3560080058403,53.8946642409377,54.1180517481537,42082.8815234964,0.0,1.0
2024-03-13,55.95,56.1,55.85,55.93,44226,54.3414392553697,54.4871267600758,54.2443142522323,54.3220142547422,45535.1336642319,0.0,1.0
2024-03-14,55.87,56.11,55.64,56.11,45563,54.2637392528598,54.4968392603895,54.0403517456438,54.4968392603895,46911.7101963415,0.0,1.0
2024-03-15,55.3167,55.51,55.19,55.35,40025,53.9681878683127,54.1567755952549,53.8445765646211,54.000676079938,41025.1113656528,0.249,1.0
2024-03-18,55.6088,55.8,55.58,55.69,79092,54.2531670459631,54.4397059667668,54.2250691332061,54.3323875499864,81068.2850251645,0.0,1.0
2024-03-19,55.95,55.96,55.62,55.66,68305,54.5860492623764,54.5958054820837,54.2640940120353,54.3031188908645,70011.7484529897,0.0,1.0
2024-03-20,56.53,56.58,55.9413,55.95,101674,55.1519100054001,55.2006911039366,54.577561351231,54.5860492623764,104214.545234013,0.0,1.0
2024-03-21,56.6402,56.81,56.58,56.75,39465,55.2594235465746,55.4250841572047,55.2006911039366,55.3665468389608,40451.1185520422,0.0,1.0
2024-03-22,56.43,56.64,56.43,56.64,42330,55.0543478083271,55.2592284221805,55.0543478083271,55.2592284221805,43387.7067859608,0.0,1.0
2024-03-25,56.26,56.335,56.23,56.23,84298,54.8884920733029,54.9616637211076,54.8592234141809,54.8592234141809,86404.368217409,0.0,1.0
2024-03-26,56.14,56.4,56.14,56.34,47374,54.7714174368152,55.0250791492051,54.7714174368152,54.9665418309613,48557.7420571252,0.0,1.0
2024-03-27,56.8641,56.865,56.45,56.45,65639,55.4778653058212,55.4787433655949,55.0738602477417,55.0738602477417,67279.1326653363,0.0,1.0
2024-03-28,57.05,57.0801,56.87,56.98,47017,55.65923343018,55.688599651499,55.4836214754485,55.5909398922289,48191.8216384484,0.0,1.0
2024-04-01,56.8608,57.22,56.79,57.22,61611,55.4746457533178,55.8250891652042,55.4055717177901,55.8250891652042,63150.4843560083,0.0,1.0
2024-04-02,56.45,56.47,56.235,56.47,117498,55.0738602477417,55.0933726871563,54.8641015240346,55.0933726871563,120433.942167182,0.0,1.0
2024-04-03,56.56,56.63,56.35,56.41,62402,55.181178664522,55.2494722024732,54.9762980506686,55.0348353689124,63961.2492052334,0.0,1.0
2024-04-04,55.9,56.99,55.9,56.89,33102,54.5372681638398,55.6006961119362,54.5372681638398,55.5031339148631,33929.1252073914,0.0,1.0
2024-04-05,56.43,56.6,55.95,55.95,103589,55.0543478083271,55.2202035433513,54.5860492623764,54.5860492623764,106177.395659128,0.0,1.0
2024-04-08,56.5005,56.67,56.5005,56.58,33512,55.1231291572636,55.2884970813024,55.1231291572636,55.2006911039366,34349.3699459277,0.0,1.0
2024-04-09,56.608,56.75,56.19,56.75,39106,55.2280085191171,55.3665468389608,54.8201985353517,55.3665468389608,40083.1481590311,0.0,1.0
2024-04-10,56.0914,56.18,55.81,56.01,98166,54.7240022090377,54.8104423156444,54.4494621864741,54.6445865806202,100618.890251609,0.0,1.0
2024-04-11,56.28,56.4299,55.7,56.22,32509,54.9080045127175,55.05425024613,54.3421437696937,54.8494671944736,33321.3078172644,0.0,1.0
2024-04-12,55.3922,56.06,55.3126,55.96,37036,54.0418473271029,54.6933676791567,53.9641878182327,54.5958054820837,37961.424723006,0.0,1.0
2024-04-15,54.9349,55.94,54.8024,55.94,133702,53.5956953998878,54.5762930426691,53.4664254887659,54.5762930426691,137042.834223873,0.0,1.0
2024-04-16,54.6948,55.07,54.61,55.07,71934,53.3614485647153,53.7275019281335,53.2787158215974,53.7275019281335,73731.4268826201,0.0,1.0
2024-04-17,54.6044,55.0,54.46,54.92,43093,53.2732523385613,53.6592083901823,53.1323725259878,53.5811586325239,44169.7719945053,0.0,1.0
2024-04-18,54.63,55.05,54.51,54.8,90999,53.298228261012,53.7079894887188,53.1811536245243,53.4640839960362,93272.8072245606,0.0,1.0
2024-04-19,54.65,54.85,54.5,54.65,24939,53.3177407004266,53.5128650945727,53.171397404817,53.3177407004266,25562.1549618492,0.0,1.0
2024-04-22,55.1176,55.45,54.766,54.97,27101,53.7739415339402,54.0982382770111,53.4309128490314,53.6299397310604,27778.1772172531,0.0,1.0
2024-04-23,55.6333,55.695,55.31,55.31,41317,54.277069784246,54.3372656598401,53.9616512011088,53.9616512011088,42349.3947856259,0.0,1.0
2024-04-24,55.7089,55.732,55.3665,55.7,26551,54.3508268052332,54.3733636727571,54.0167738424551,54.3421437696937,27214.4342753141,0.0,1.0
2024-04-25,55.16,55.22,54.64,54.84,34024,53.8153079054992,53.873845223743,53.3079844807193,53.5031088748654,34874.1633755146,0.0,1.0
2024-04-26,55.465,55.59,55.4094,55.46,28246,54.112872606572,54.2348253529134,54.0586280249994,54.1079944967184,28951.7875236535,0.0,1.0
2024-04-29,55.6074,55.7,55.46,55.58,22273,54.2518011752041,54.3421437696937,54.1079944967184,54.2250691332061,22829.5391741957,0.0,1.0
2024-04-30,54.67,55.43,54.67,55.43,21408,53.3372531398412,54.0787258375965,53.3372531398412,54.0787258375965,21942.9252746008,0.0,1.0
2024-05-01,54.5,55.2182,54.5,54.59,47224,53.171397404817,53.8720891041957,53.171397404817,53.2592033821828,48403.9939820509,0.0,1.0
2024-05-02,54.9652,55.07,54.62,54.91,34195,53.6252567456009,53.7275019281335,53.2884720413047,53.5714024128166,35049.4361810992,0.0,1.0
2024-05-03,55.5293,55.6606,55.3014,55.66,40393,54.17560509929,54.3037042640469,53.9532608521605,54.3031188908645,41402.3066431684,0.0,1.0
2024-05-06,55.98,55.98,55.72,55.74,40828,54.6153179214983,54.6153179214983,54.3616562091083,54.381168648523,41848.1760608837,0.0,1.0
2024-05-07,56.11,56.27,56.05,56.11,41822,54.7421487776933,54.8982482930102,54.6836114594494,54.7421487776933,42867.0133050426,0.0,1.0
2024-05-08,56.17,56.225,55.94,55.94,27730,54.8006860959371,54.8543453043273,54.5762930426691,54.5762930426691,28422.8941453979,0.0,1.0
2024-05-09,56.53,56.57,56.12,56.12,97567,55.1519100054001,55.1909348842293,54.7519049974006,54.7519049974006,100004.92293848,0.0,1.0
2024-05-10,56.66,56.765,56.52,56.7,131457,55.2787408615951,55.3811811685218,55.1421537856928,55.3177657404243,134741.738033594,0.0,1.0
2024-05-13,56.68,56.84,56.57,56.84,26689,55.2982533010097,55.4543528163266,55.1909348842293,55.4543528163266,27355.8825043824,0.0,1.0
2024-05-14,56.87,56.92,56.68,56.75,44571,55.4836214754485,55.532402573985,55.2982533010097,55.3665468389608,45684.7030275705,0.0,1.0
2024-05-15,57.36,57.415,57.035,57.15,110953,55.9616762411065,56.0153354494967,55.6445991006191,55.7567956272531,113725.401158108,0.0,1.0
2024-05-16,57.24,57.51,57.24,57.46,27537,55.8446016046188,56.1080195367161,55.8446016046188,56.0592384381796,28225.0716221357,0.0,1.0
2024-05-17,57.26,57.26,57.09,57.26,51740,55.8641140440334,55.8641140440334,55.6982583090092,55.8641140440334,53032.8360289538,0.0,1.0
2024-05-20,57.13,57.42,57.12,57.31,31126,55.7372831878385,56.0202135593503,55.7275269681312,55.91289514257,31903.7505650795,0.0,1.0
2024-05-21,57.29,57.29,57.08,57.08,26252,55.8933827031554,55.8933827031554,55.6885020893019,55.6885020893019,26907.9631123327,0.0,1.0
2024-05-22,57.16,57.3199,57.03,57.19,22400,55.7665518469604,55.9225538000802,55.6397209907654,55.7958205060823,22959.7125444253,0.0,1.0
2024-05-23,56.48,57.28,56.38,57.28,292169,55.1031289068636,55.8836264834481,55.0055667097905,55.8836264834481,299469.475642509,0.0,1.0
2024-05-24,56.6973,56.89,56.62,56.62,29144,55.3151315611033,55.5031339148631,55.2397159827659,55.2397159827659,29872.2259997648,0.0,1.0
2024-05-28,56.45,56.68,56.2717,56.67,55952,55.0738602477417,55.2982533010097,54.8999068503604,55.2884970813024,57350.0819770394,0.0,1.0
2024-05-29,55.94,56.09,55.94,55.99,29844,54.5762930426691,54.7226363382787,54.5762930426691,54.6250741412056,30589.717016778,0.0,1.0
2024-05-30,55.77,55.875,55.62,55.78,46601,54.4104373076449,54.5128776145716,54.2640940120353,54.4201935273522,47765.4269769091,0.0,1.0
2024-05-31,56.45,56.45,55.515,55.85,41248,55.0738602477417,55.0738602477417,54.1616537051086,54.4884870653033,42278.6706710917,0.0,1.0
2024-06-03,56.34,56.53,55.87,56.53,39000,54.9665418309613,55.1519100054001,54.5079995047179,55.1519100054001,39974.4995193119,0.0,1.0
2024-06-04,56.22,56.3432,55.99,56.12,28317,54.8494671944736,54.9696638212676,54.6250741412056,54.7519049974006,29024.5616125219,0.0,1.0
2024-06-05,56.67,56.68,56.26,56.59,31867,55.2884970813024,55.2982533010097,54.8884920733029,55.210447323644,32663.2660559465,0.0,1.0
2024-06-06,56.74,56.87,56.57,56.61,43465,55.3567906192535,55.4836214754485,55.1909348842293,55.2299597630586,44551.0672206896,0.0,1.0
2024-06-07,56.689,56.93,56.63,56.69,25294,55.3070338987463,55.5421587936924,55.2494722024732,55.308009520717,25926.0254061917,0.0,1.0
2024-06-10,56.87,56.93,56.62,56.62,66138,55.4836214754485,55.5421587936924,55.2397159827659,55.2397159827659,67790.60126175,0.0,1.0
2024-06-11,57.02,57.0336,56.54,56.79,80695,55.6299647710581,55.64323322986,55.1616662251074,55.4055717177901,82711.339454125,0.0,1.0
2024-06-12,57.3362,57.5657,57.22,57.54,23528,55.9384564382031,56.1623616804858,55.8250891652042,56.137288195838,24115.8980689839,0.0,1.0
2024-06-13,57.12,57.25,56.82,57.25,42025,55.7275269681312,55.8543578243261,55.434840376912,55.8543578243261,43075.0856999764,0.0,1.0
2024-06-14,56.89,56.91,56.62,56.81,30163,55.5031339148631,55.5226463542777,55.2397159827659,55.4250841572047,30916.6879231027,0.0,1.0
2024-06-17,57.29,57.38,56.7017,56.72,39659,55.8933827031554,55.9811886805211,55.3194242977746,55.3372781798389,40649.9660624715,0.0,1.0
2024-06-18,57.29,57.51,57.201,57.34,30179,55.8933827031554,56.1080195367161,55.8065523477603,55.9421638016919,30933.0877177772,0.0,1.0
2024-06-20,57.53,57.56,57.36,57.44,36271,56.1275319761307,56.1568006352526,55.9616762411065,56.0397259987649,37177.3095401272,0.0,1.0
2024-06-21,57.35,57.37,57.18,57.33,27707,56.1938742701404,56.2134710876714,56.0273013211269,56.1742774526094,28277.0403471601,0.248,1.0
2024-06-24,57.5025,57.81,57.35,57.35,47667,56.3433000038142,56.6446010733534,56.1938742701404,56.1938742701404,48647.6948867824,0.0,1.0
2024-06-25,57.44,57.52,57.25,57.47,48144,56.2820599490299,56.3604472191539,56.0958901824854,56.3114551753264,49134.5086250288,0.0,1.0
2024-06-26,57.5569,57.56,57.25,57.25,34122,56.3966033474986,56.3996408542159,56.0958901824854,56.0958901824854,34824.0217535567,0.0,1.0
2024-06-27,57.53,57.575,57.385,57.53,21015,56.3702456279194,56.4143384673641,56.2281687008196,56.3702456279194,21447.359977463,0.0,1.0
2024-06-28,57.5841,57.9991,57.5,57.72,21561,56.4232550193407,56.829888983109,56.3408504016229,56.5564153944639,22004.593313066,0.0,1.0
2024-07-01,57.69,57.81,57.5,57.73,34821,56.5270201681674,56.6446010733534,56.3408504016229,56.5662138032294,35537.4028919934,0.0,1.0
2024-07-02,57.96,57.96,57.51,57.57,34587,56.7915772048359,56.7915772048359,56.3506488103884,56.4094392629814,35298.5886053064,0.0,1.0
2024-07-03,57.93,58.03,57.8413,57.96,32176,56.7621819785394,56.8601660661944,56.6752700927894,56.7915772048359,32837.984993331,0.0,1.0
2024-07-05,58.214,58.22,57.92,57.96,16391,57.0404567874795,57.0463358327388,56.7523835697739,56.7915772048359,16728.2263807089,0.0,1.0
2024-07-08,58.27,58.34,58.08,58.3,42182,57.0953278765663,57.1639167379248,56.9091581100218,57.1247231028628,43049.8471838852,0.0,1.0
2024-07-09,58.19,58.35,58.09,58.28,39822,57.0169406064423,57.1737151466903,56.9189565187873,57.1051262853318,40641.292839521,0.0,1.0
2024-07-10,58.7081,58.7142,58.21,58.3,24740,57.5245961645829,57.5305731939298,57.0365374239733,57.1247231028628,25248.9976608344,0.0,1.0
2024-07-11,58.69,58.88,58.48,58.72,41636,57.5068610447173,57.6930308112618,57.3010944606418,57.5362562710138,42492.6138482823,0.0,1.0
2024-07-12,58.85,59.2035,58.59,58.59,44735,57.6636355849653,58.0100093348257,57.4088769570623,57.4088769570623,45655.3722860724,0.0,1.0
2024-07-15,59.2,59.42,59.0966,59.14,29945,58.0065798917578,58.2221448845988,57.9052643451225,57.9477894391648,30561.0846788071,0.0,1.0
2024-07-16,59.92,59.935,59.48,59.48,96816,58.7120653228738,58.726762936022,58.2809353371918,58.2809353371918,98807.8802559155,0.0,1.0
2024-07-17,59.5297,59.6785,59.39,59.39,73024,58.3296334287563,58.475433751187,58.1927496583023,58.1927496583023,74526.3866283256,0.0,1.0
2024-07-18,59.0,59.78,58.83,59.62,56440,57.8106117164478,58.5748876001568,57.6440387674343,58.4181130599088,57601.1894897937,0.0,1.0
2024-07-19,58.58,58.89,58.57,58.86,20300,57.3990785482968,57.7028292200273,57.3892801395313,57.6734339937308,20717.6496570307,0.0,1.0
2024-07-22,58.9226,58.98,58.6086,58.86,33561,57.7347720326028,57.7910148989168,57.4271019973662,57.6734339937308,34251.4798098329,0.0,1.0
2024-07-23,58.7816,58.94,58.75,58.83,242992,57.5966144690093,57.7518212638548,57.5656514973103,57.6440387674343,247991.286968532,0.0,1.0
2024-07-24,57.86,58.45,57.86,58.38,36979,56.6935931171809,57.2716992343453,56.6935931171809,57.2031103729868,37739.8013136619,0.0,1.0
2024-07-25,57.75,58.55,57.74,57.92,48805,56.5858106207604,57.3696833220003,56.5760122119949,56.7523835697739,49809.1079562257,0.0,1.0
2024-07-26,58.4981,58.755,58.0631,58.12,30101,57.3188295805074,57.5705507016931,56.8925987992082,56.9483517450838,30720.2942032651,0.0,1.0
2024-07-29,58.62,58.81,58.41,58.81,28448,57.4382721833588,57.6244419499033,57.2325055992833,57.6244419499033,29033.2855883354,0.0,1.0
2024-07-30,58.7591,58.8622,58.39,58.72,31156,57.5745680492869,57.6755896436592,57.2129087817523,57.5362562710138,31796.9996411059,0.0,1.0
2024-07-31,58.89,59.18,58.78,58.95,81394,57.7028292200273,57.9869830742268,57.5950467236068,57.7616196726203,83068.5899598206,0.0,1.0
2024-08-01,58.17,59.16,57.82,59.09,58117,56.9973437889113,57.9673862566958,56.6543994821189,57.8987973953373,59312.6918777169,0.0,1.0
2024-08-02,56.91,57.49,56.595,57.49,265707,55.7627442844584,56.3310519928574,55.4540944083451,56.3310519928574,271173.622533037,0.0,1.0
2024-08-05,55.27,55.86,54.75,54.8,102372,54.1558052469165,54.7339113640809,53.6462879911105,53.695280034938,104478.188703918,0.0,1.0
2024-08-06,55.65,56.33,55.33,55.44,86483,54.5281447800054,55.1944365760594,54.2145956995094,54.3223781959299,88262.2904083245,0.0,1.0
2024-08-07,55.4618,56.63,55.46,56.47,161980,54.3437387270387,55.4883888390244,54.3419750134609,55.3316142987764,165312.556228859,0.0,1.0
2024-08-08,56.56,56.56,55.9127,55.93,41709,55.4197999776659,55.4197999776659,54.7855489782751,54.8025002254394,42567.1157411376,0.0,1.0
2024-08-09,56.825,56.9,56.48,56.5008,54293,55.6794578099516,55.7529458756929,55.3414127075419,55.3617933977741,55410.0173807472,0.0,1.0
2024-08-12,56.52,56.91,56.47,56.91,38208,55.3806063426039,55.7627442844584,55.3316142987764,55.7627442844584,38994.0866057059,0.0,1.0
2024-08-13,57.3,57.32,56.805,56.82,31307,56.1448822263129,56.1644790438439,55.6598609924206,55.6745586055689,31951.1062961901,0.0,1.0
2024-08-14,57.4411,57.48,57.15,57.28,35561,56.2831377739941,56.3212535840919,55.9979060948304,56.1252854087819,36292.627559294,0.0,1.0
2024-08-15,58.25,58.34,57.95,57.95,58428,57.0757310590353,57.1639167379248,56.7817787960704,56.7817787960704,59630.0903527582,0.0,1.0
2024-08-16,58.43,58.5,58.09,58.09,57657,57.2521024168143,57.3206912781728,56.9189565187873,56.9189565187873,58843.2278953409,0.0,1.0
2024-08-19,59.0,59.0,58.43,58.43,46451,57.8106117164478,57.8106117164478,57.2521024168143,57.2521024168143,47406.67705511,0.0,1.0
2024-08-20,58.785,58.96,58.71,58.87,36000,57.5999459279896,57.7714180813858,57.5264578622483,57.6832324024963,36740.6594903007,0.0,1.0
2024-08-21,58.9907,59.1,58.73,58.96,56651,57.8014991962959,57.9085958041028,57.5460546797793,57.7714180813858,57816.5305773619,0.0,1.0
2024-08-22,58.63,59.2058,58.545,59.13,80238,57.4480705921243,58.0122629688418,57.3647841176176,57.9379910303993,81888.806560632,0.0,1.0
2024-08-23,59.4646,59.465,58.92,58.92,47880,58.2658457876929,58.2662377240435,57.7322244463238,57.7322244463238,48865.0771221,0.0,1.0
2024-08-26,59.4,59.62,59.26,59.56,67217,58.2025480670678,58.4181130599088,58.0653703443508,58.3593226073158,68599.9141377652,0.0,1.0
2024-08-27,59.35,59.429,59.17,59.22,36327,58.1535560232403,58.2309634524877,57.9771846654613,58.0261767092888,37074.3871473376,0.0,1.0
2024-08-28,59.1,59.38,58.77,59.34,40043,57.9085958041028,58.1829512495368,57.5852483148413,58.1437576144748,40866.8396658365,0.0,1.0
2024-08-29,59.15,59.5999,59.06,59.35,44137,57.9575878479303,58.3984182582901,57.8694021690408,58.1535560232403,45045.0691089835,0.0,1.0
2024-08-30,59.6199,59.817,59.0572,59.28,39324,58.4180150758211,58.6111417125891,57.8666586145865,58.0849671618818,40133.0470499052,0.0,1.0
2024-09-03,58.51,59.31,58.32,59.31,43161,57.3304896869383,58.1143623881783,57.1443199203938,58.1143623881783,44048.9890072464,0.0,1.0
2024-09-04,58.3,58.6831,58.175,58.34,32128,57.1247231028628,57.5001001426691,57.0022429932941,57.1639167379248,32788.997447344,0.0,1.0
2024-09-05,57.9934,58.5499,57.86,58.3,42561,56.8243038901126,57.3695853379127,56.6935931171809,57.1247231028628,43436.6446824081,0.0,1.0
2024-09-06,57.2,58.2666,57.1352,58.12,28404,56.0468981386579,57.0919964175861,55.9834044498574,56.9483517450838,28988.3803378473,0.0,1.0
2024-09-09,57.72,57.87,57.41,57.59,29548,56.5564153944639,56.7033915259464,56.2526647227334,56.4290360805124,30155.9168505391,0.0,1.0
2024-09-10,57.79,57.84,57.2204,57.84,19100,56.6250042558224,56.6739962996499,56.0668868925395,56.6739962996499,19492.961007354,0.0,1.0
2024-09-11,58.2846,58.29,56.85,57.73,26512,57.109633553364,57.1149246940973,55.7039538318654,56.5662138032294,27057.454566857,0.0,1.0
2024-09-12,58.68,58.726,58.019,58.25,41361,57.4970626359518,57.5421353162731,56.8493878165523,57.0757310590353,42211.9560327314,0.0,1.0
2024-09-13,59.14,59.17,58.82,58.82,28313,57.9477894391648,57.9771846654613,57.6342403586688,57.6342403586688,28895.5081152468,0.0,1.0
2024-09-16,59.21,59.2399,58.97,59.01,26894,58.0163783005233,58.0456755427321,57.7812164901513,57.8204101252133,27447.3137870041,0.0,1.0
2024-09-17,59.37,59.7162,59.1903,59.57,36590,58.1731528407713,58.5123737522329,57.9970754352553,58.3691210160813,37342.7980763918,0.0,1.0
2024-09-18,59.285,59.7591,59.235,59.45,30766,58.0898663662646,58.5544089258369,58.0408743224371,58.2515401108953,31398.9758299609,0.0,1.0
2024-09-19,60.22,60.37,59.91,60.11,37119,59.0060175858388,59.1529937173213,58.7022669141083,58.8982350894183,37882.6816561242,0.0,1.0
2024-09-20,59.71,59.89,59.5656,59.76,16976,58.7483194353061,58.9254203815187,58.6062451206778,58.7975141425874,17253.8886174646,0.247,1.0
2024-09-23,59.91,59.9425,59.71,59.88,40447,58.9450982644312,58.9770748241641,58.7483194353061,58.9155814400625,41109.0971318679,0.0,1.0
2024-09-24,60.05,60.0512,59.7237,59.94,37613,59.0828434448188,59.0840241177936,58.7617987851012,58.9746150888,38228.7059712945,0.0,1.0
2024-09-25,59.94,60.12,59.82,60.1,47362,58.9746150888,59.1517160350126,58.8565477913249,59.1320381521001,48137.292218447,0.0,1.0
2024-09-26,60.4,60.45,60.15,60.42,67646,59.4272063957878,59.4764011030691,59.1812328593814,59.4468842787003,68753.3311390791,0.0,1.0
2024-09-27,60.37,60.77,60.37,60.52,31715,59.397689571419,59.7912472296693,59.397689571419,59.5452736932629,32234.1586653445,0.0,1.0
2024-09-30,60.6,60.7,60.11,60.35,75270,59.6239852249129,59.7223746394755,59.1418770935564,59.3780116885065,76502.1322005512,0.0,1.0
2024-10-01,60.1985,60.63,59.92,60.63,450899,59.2289517254442,59.6535020492817,58.9549372058875,59.6535020492817,458279.990794425,0.0,1.0
2024-10-02,60.19,60.31,59.9283,60.09,74965,59.2205886252064,59.3386559226815,58.9631035272962,59.1221992106439,76192.1395033124,0.0,1.0
2024-10-03,60.23,60.2651,59.9117,60.0,55163,59.2599443910314,59.2944790755429,58.9467708844788,59.0336487375376,56065.9906812676,0.0,1.0
2024-10-04,60.77,60.8,60.37,60.65,60269,59.7912472296693,59.8207640540381,59.397689571419,59.6731799321942,61255.5733438956,0.0,1.0
2024-10-07,60.29,60.6881,60.19,60.68,50291,59.318978039769,59.7106662991425,59.2205886252064,59.702696756563,51114.2384814391,0.0,1.0
2024-10-08,60.67,60.7,60.325,60.49,122089,59.6928578151067,59.7223746394755,59.3534143348659,59.5157568688941,124087.535780963,0.0,1.0
2024-10-09,61.06,61.0802,60.5049,60.64,46224,60.0765765319007,60.0964511936424,59.5304168916639,59.663340990738,46980.6637284214,0.0,1.0
2024-10-10,61.02,61.12,60.82,60.9,54697,60.0372207660757,60.1356101806383,59.8404419369506,59.9191534686006,55592.3624946665,0.0,1.0
2024-10-11,61.52,61.5898,61.12,61.12,20250,60.5291678388885,60.5978436502532,60.1356101806383,60.1356101806383,20581.4823576612,0.0,1.0
2024-10-14,61.9488,62.0,61.66,61.66,29046,60.9510616485328,61.0014370287888,60.6669130192761,60.6669130192761,29521.4684721298,0.0,1.0
2024-10-15,61.55,61.94,61.45,61.94,35804,60.5586846632573,60.9424033800513,60.4602952486947,60.9424033800513,36390.0935473433,0.0,1.0
2024-10-16,61.93,62.0,61.55,61.55,19553,60.932564438595,61.0014370287888,60.5586846632573,60.5586846632573,19873.072816758,0.0,1.0
2024-10-17,61.98,62.17,61.9,62.17,23242,60.9817591458763,61.1686990335452,60.9030476142262,61.1686990335452,23622.4598990994,0.0,1.0
2024-10-18,61.9686,62.05,61.7863,62.01,24895,60.9705427526162,61.0506317360701,60.7911788498686,61.0112759702451,25302.518681184,0.0,1.0
2024-10-21,61.79,61.94,61.55,61.89,44223,60.7948192582074,60.9424033800513,60.5586846632573,60.89320867277,44946.9083606347,0.0,1.0
2024-10-22,61.82,61.925,61.46,61.46,27108,60.8243360825762,60.9276449678669,60.470134190151,60.470134190151,27551.7443827892,0.0,1.0
2024-10-23,61.221,61.655,60.884726,61.63,33531,60.2349834893464,60.661993548548,59.9041254694203,60.6373961949073,34079.8856757896,0.0,1.0
2024-10-24,61.31,61.4,61.0149,61.4,264465,60.3225500683071,60.4111005414134,60.032202905933,60.4111005414134,268794.159591056,0.0,1.0
2024-10-25,61.24,61.8529,61.1978,61.51,216491,60.2536774781133,60.8567061999673,60.2121571451679,60.5193288974322,220034.849239133,0.0,1.0
2024-10-28,61.57,61.6618,61.5047,61.53,114946,60.5783625461698,60.6686840287382,60.5141142584604,60.5390067803448,116827.608448579,0.0,1.0
2024-10-29,61.47,61.63,61.25,61.46,72229,60.4799731316072,60.6373961949073,60.2635164195696,60.470134190151,73411.352553655,0.0,1.0
2024-10-30,61.51,61.8,61.4,61.49,73776,60.5193288974322,60.8046581996637,60.4111005414134,60.4996510145197,74983.6761688305,0.0,1.0
2024-10-31,60.45,61.15,60.45,61.15,41693,59.4764011030691,60.165127005007,59.4764011030691,60.165127005007,42375.493527801,0.0,1.0
2024-11-01,60.73,61.0873,60.621,60.72,637712,59.7518914638443,60.1034368420763,59.6446470019711,59.742052522388,648151.026037968,0.0,1.0
2024-11-04,60.58,60.8396,60.45,60.67,71894,59.6043073420004,59.8597262622048,59.4764011030691,59.6928578151067,73070.8687714419,0.0,1.0
2024-11-05,61.24,61.24,60.58,60.58,40383,60.2536774781133,60.2536774781133,59.6043073420004,59.6043073420004,41044.0494839227,0.0,1.0
2024-11-06,63.1345,63.4618,62.5801,62.68,34537,62.1176649370011,62.4396934908643,61.5721940226662,61.6704850478142,35102.3533919282,0.0,1.0
2024-11-07,63.33,63.54,63.26,63.26,28055,62.3100162424709,62.5166340130523,62.2411436522771,62.2411436522771,28514.2462984783,0.0,1.0
2024-11-08,63.41,63.4967,63.33,63.47,30419,62.3887277741209,62.4740313965467,62.3100162424709,62.4477614228585,30916.9437944542,0.0,1.0
2024-11-11,63.56,63.6536,63.41,63.49,86450,62.5363118959648,62.6284043879953,62.3887277741209,62.467439305771,87865.1432009785,0.0,1.0
2024-11-12,63.27,63.5549,63.0688,63.54,36746,62.2509825937334,62.5312940358221,62.0530230916335,62.5166340130523,37347.5136155368,0.0,1.0
2024-11-13,63.29,63.4499,63.08,63.31,38548,62.2706604766459,62.4279851505314,62.0640427060645,62.2903383595584,39179.0114529938,0.0,1.0
2024-11-14,63.1,63.35,62.9932,63.35,17127,62.083720588977,62.3296941253834,61.9786406942242,62.3296941253834,17407.3604118353,0.0,1.0
2024-11-15,62.37,62.76,62.165,62.76,139064,61.3654778626703,61.7491965794643,61.163779562817,61.7491965794643,141340.408028928,0.0,1.0
2024-11-18,62.54,62.61,62.24,62.24,38994,61.5327398674266,61.6016124576204,61.237571623739,61.237571623739,39632.312249612,0.0,1.0
2024-11-19,62.7,62.7337,62.12,62.15,194952,61.6901629307267,61.7233201634343,61.1195043262639,61.1490211506326,198143.266597075,0.0,1.0
2024-11-20,62.52,62.65,62.1001,62.65,183947,61.5130619845141,61.6409682234455,61.0999248327659,61.6409682234455,186958.120258998,0.0,1.0
2024-11-21,63.03,63.1882,62.465,62.9,41313,62.0148479987832,62.1705000526212,61.4589478065047,61.8869417598519,41989.2731181264,0.0,1.0
2024-11-22,63.26,63.3575,63.05,63.05,54566,62.2411436522771,62.3370733314756,62.0345258816957,62.0345258816957,55459.2180902787,0.0,1.0
2024-11-25,63.69,63.98,63.5825,63.66,34945,62.6642181348961,62.9495474371275,62.5584495142414,62.6347013105273,35517.0321475789,0.0,1.0
2024-11-26,63.9536,63.955,63.6082,63.83,34841,62.923572631683,62.9249500834869,62.5837355937839,62.8019633152837,35411.3297196679,0.0,1.0
2024-11-27,63.87,63.97,63.7188,63.96,225207,62.8413190811087,62.9397084956713,62.6925542862901,62.929869554215,228893.52579367,0.0,1.0
2024-11-29,64.16,64.27,63.92,63.92,14493,63.1266483833402,63.234876739359,62.89051378839,62.89051378839,14730.2431510906,0.0,1.0
2024-12-02,64.18,64.26,64.05,64.14,39725,63.1463262662527,63.2250377979027,63.0184200273213,63.1069705004276,40375.2783534861,0.0,1.0
2024-12-03,64.12,64.24,63.95,64.24,39123,63.0872926175151,63.2053599149902,62.9200306127588,63.2053599149902,39763.4239150015,0.0,1.0
2024-12-04,64.3907,64.4199,64.04,64.23,26159,63.353632762736,63.3823624717883,63.0085810858651,63.195520973534,26587.2097281017,0.0,1.0
2024-12-05,64.2967,64.491,64.2967,64.37,34977,63.2611467130472,63.4523173455422,63.2611467130472,63.3332661539215,35549.5559715515,0.0,1.0
2024-12-06,64.2526,64.4799,64.1571,64.41,28280,63.2177569812251,63.4413961205258,63.1237950903178,63.3726219197466,28742.9294357857,0.0,1.0
2024-12-09,63.965,64.3168,63.965,64.25,58048,62.9347890249432,63.2809229853743,62.9347890249432,63.2151988564465,58998.2166862972,0.0,1.0
2024-12-10,63.69,64.14,63.69,64.14,40888,62.6642181348961,63.1069705004276,62.6642181348961,63.1069705004276,41557.3160809903,0.0,1.0
2024-12-11,64.03,64.1478,63.9366,63.99,39226,62.9987421444088,63.1146448747635,62.9068464312074,62.9593863785838,39868.1099734133,0.0,1.0
2024-12-12,63.7021,63.98,63.7,63.97,45472,62.6761232540582,62.9495474371275,62.6740570763524,62.9397084956713,46216.3538650653,0.0,1.0
2024-12-13,63.392,63.7507,63.3064,63.72,64083,62.3710176794997,62.7239405095356,62.2867963406341,62.6937349592649,65132.0066136299,0.0,1.0
2024-12-16,63.315,63.5342,63.3,63.42,75903,62.2952578302865,62.5109274270076,62.2804994181021,62.3985667155772,77145.4940935092,0.0,1.0
2024-12-17,63.07,63.1393,62.9003,62.99,43389,62.0542037646082,62.1223876289001,61.8872369280956,61.9754922329582,44099.2561983488,0.0,1.0
2024-12-18,61.57,63.4497,61.51,63.23,31383,60.5783625461698,62.4277883717023,60.5193288974322,62.2116268279083,31896.7239916288,0.0,1.0
2024-12-19,61.5073,62.039,61.5073,61.92,50601,60.5166723832391,61.0398089004682,60.5166723832391,60.9227254971388,51429.3130261736,0.0,1.0
2024-12-20,61.8314,62.35,60.9137,61.0,47682,61.0697192824952,61.5819308193503,60.1633241275166,60.2485610261487,48276.704878273,0.238,1.0
2024-12-23,62.3366,62.3888,61.68,61.88,180976,61.5686958895511,61.6202528548883,60.920184329391,61.1177205950505,183233.189506529,0.0,1.0
2024-12-24,62.785,62.85,62.325,62.33,22740,62.0115721971597,62.0757714834991,61.5572387861429,61.5621771927844,23023.6204213734,0.0,1.0
2024-12-26,62.94,63.0059,62.57,62.57,45097,62.1646628030459,62.2297510025807,61.7992207115758,61.7992207115758,45659.4639464678,0.0,1.0
2024-12-27,62.292,62.62,61.89,62.56,36674,61.5246453023091,61.8486047779906,61.1275974083335,61.7893438982928,37131.4096452704,0.0,1.0
2024-12-30,61.8369,62.04,61.322,61.6,49719,61.0751515298009,61.2757496075781,60.5665944138605,60.8411698231272,50339.1109819818,0.0,1.0
2024-12-31,61.5231,61.9881,61.4,61.87,41695,60.7652171289811,61.2244889466394,60.6436335574677,61.1078437817675,42215.0331340882,0.0,1.0
2025-01-02,61.4428,62.0999,61.1011,61.87,70737,60.6859063183188,61.3349117191431,60.3484156084395,61.1078437817675,71619.2540785705,0.0,1.0
2025-01-03,62.0995,62.18,61.7335,61.76,59212,61.3345166466118,61.4140249935397,60.9730252804549,60.9991988356548,59950.5106592068,0.0,1.0
2025-01-06,62.69,63.227,62.54,62.54,61315,61.9177424709715,62.4481273442672,61.7695902717268,61.7695902717268,62079.7399356425,0.0,1.0
2025-01-07,62.0843,62.95,61.96,62.95,27336,61.3195038904217,62.1745396163288,61.1967351013143,62.1745396163288,27676.9431767222,0.0,1.0
2025-01-08,62.0834,62.14,61.6911,62.14,34220,61.3186149772262,61.3745177404078,60.9311475921351,61.3745177404078,34646.8025866051,0.0,1.0
2025-01-10,61.2788,61.83,61.17,61.83,48333,60.523926580478,61.0683365286356,60.4164668519592,61.0683365286356,48935.824354716,0.0,1.0
2025-01-13,61.49,61.49,60.83,60.83,102707,60.7325248770144,60.7325248770144,60.0806552003381,60.0806552003381,103987.993958575,0.0,1.0
2025-01-14,61.68,61.8,61.17,61.8,37521,60.920184329391,61.0387060887867,60.4164668519592,61.0387060887867,37988.9736952661,0.0,1.0
2025-01-15,62.72,62.82,62.3601,62.44,31857,61.9473729108204,62.0461410436502,61.5919064007661,61.6708221388971,32254.3305085177,0.0,1.0
2025-01-16,62.385,62.72,62.2874,62.72,30469,61.6164996658407,61.9473729108204,61.5201019681989,61.9473729108204,30849.0189366239,0.0,1.0
2025-01-17,63.06,63.14,62.78,63.07,34025,62.2831845624416,62.3621990687054,62.0066337905183,62.2930613757245,34449.3704853663,0.0,1.0
2025-01-21,63.5298,63.58,63.17,63.3,239467,62.7471972504757,62.7967788531563,62.3918295085543,62.520228081233,242453.70762731,0.0,1.0
2025-01-22,63.81,63.8999,63.6183,63.69,86828,63.0239455586647,63.1127381100786,62.8346070480301,62.905423799269,87910.9460838616,0.0,1.0
2025-01-23,64.18,64.18,63.5901,63.79,82230,63.3893876501348,63.3893876501348,62.8067544345721,63.0041919320987,83255.5983838847,0.0,1.0
2025-01-24,63.99,64.2299,63.79,64.19,69844,63.2017281977582,63.4386729484168,63.0041919320987,63.3992644634178,70715.1163021287,0.0,1.0
2025-01-27,63.595,63.595,62.92,62.92,91469,62.8115940730807,62.8115940730807,62.1449091764799,62.1449091764799,92609.8300933425,0.0,1.0
2025-01-28,63.96,64.1,63.3907,63.66,44243,63.1720977579093,63.310373143871,62.6098107777095,62.8757933594201,44794.8125902738,0.0,1.0
2025-01-29,63.8505,64.0282,63.54,63.99,31294,63.0639466524607,63.2394576244992,62.7572716000244,63.2017281977582,31684.3085957107,0.0,1.0
2025-01-30,63.76,64.0049,63.5699,63.8,24821,62.9745614922498,63.2164446495499,62.7868032717405,63.0140687453817,25130.5753069002,0.0,1.0
2025-01-31,63.5,64.26,63.4201,64.2,34643,62.7177643468925,63.4684021563986,62.6388486087615,63.4091412767007,35075.0783754459,0.0,1.0
2025-02-03,62.91,63.2686,62.3696,62.4,53367,62.1350323631969,62.4892148875244,61.6012893733849,61.6313148857652,54032.6099836164,0.0,1.0
2025-02-04,63.4382,63.51,62.88,62.91,78624,62.6567256408037,62.7276411601754,62.105401923348,62.1350323631969,79604.6232194399,0.0,1.0
2025-02-05,63.45,63.475,62.995,63.22,41199,62.6683802804776,62.693072313685,62.2189852761022,62.4412135749692,41712.8468663221,0.0,1.0
2025-02-06,63.49,63.61,63.15,63.61,39300,62.7078875336095,62.8264092930052,62.3720758819883,62.8264092930052,39790.1619419514,0.0,1.0
2025-02-07,63.1,63.7,62.9301,63.65,40547,62.3226918155735,62.915300612552,62.1548847578957,62.8659165461371,41052.714917565,0.0,1.0
2025-02-10,63.3446,63.5,63.2107,63.43,29717,62.564278668475,62.7177643468925,62.432028138616,62.6486266539116,30087.6397564624,0.0,1.0
2025-02-11,63.5014,63.58,63.15,63.15,28631,62.7191471007521,62.7967788531563,62.3720758819883,62.3720758819883,28988.09482341,0.0,1.0
2025-02-12,63.45,63.585,63.1,63.15,32188,62.6683802804776,62.8017172597978,62.3226918155735,62.3720758819883,32589.4588444665,0.0,1.0
2025-02-13,64.12,64.15,63.4391,63.54,58437,63.3301267704369,63.3597572102859,62.6576145539991,62.7572716000244,59165.8446158223,0.0,1.0
2025-02-14,64.22,64.39,64.08,64.08,81725,63.4288949032667,63.5968007290773,63.290619517305,63.290619517305,82744.2998652921,0.0,1.0
2025-02-18,65.0,65.0,64.26,64.38,46565,64.1992863393387,64.1992863393387,63.4684021563986,63.5869239157943,47145.7733034853,0.0,1.0
2025-02-19,64.75,64.7699,64.3246,64.47,39431,63.9523660072644,63.9720208656975,63.5322063702066,63.6758152353411,39922.7958150913,0.0,1.0
2025-02-20,64.4169,64.58,64.15,64.58,41041,63.6233693568085,63.7844601814538,63.3597572102859,63.7844601814538,41552.876240703,0.0,1.0
2025-02-21,63.2725,64.37,63.25,64.37,90975,62.4930668447048,63.5770471025113,62.4708440148181,63.5770471025113,92109.6687702044,0.0,1.0
2025-02-24,63.2151,63.67,63.17,63.52,117851,62.4363739364605,62.885670172703,62.3918295085543,62.7375179734584,119320.874682466,0.0,1.0
2025-02-25,63.01,63.2288,62.5601,63.19,30879,62.2338004960267,62.4499051706582,61.7894426664256,62.4115831351202,31264.1325853821,0.0,1.0
2025-02-26,62.74,63.28,62.4355,63.06,42449,61.9671265373863,62.500474454667,61.6663775729197,62.2831845624416,42978.4372588778,0.0,1.0
2025-02-27,62.01,63.0504,62.0,62.91,42229,61.2461191677292,62.2737028216899,61.2362423544462,62.1350323631969,42755.693349788,0.0,1.0
2025-02-28,62.7959,62.7959,61.7197,62.02,63969,62.0223379236382,62.0223379236382,60.9593952781244,61.2559959810121,64766.8414571168,0.0,1.0
2025-03-03,61.82,63.24,61.36,63.1,117028,61.0584597153526,62.4609672015351,60.6041263043358,62.3226918155735,118487.609968008,0.0,1.0
2025-03-04,61.02,61.7964,60.61,61.25,81135,60.2683146527146,61.0351504360048,59.8633653081126,60.495481358223,82146.9412000059,0.0,1.0
2025-03-05,61.73,61.8386,60.557,60.97,53547,60.9695683958059,61.076830588059,59.8110181977129,60.2189305862997,54214.8550001443,0.0,1.0
2025-03-06,60.98,61.464,60.6,60.97,49236,60.2288073995827,60.7068451624787,59.8534884948297,60.2189305862997,49850.0868542983,0.0,1.0
2025-03-07,61.48,61.545,60.4229,60.68,55612,60.7226480637315,60.7868473500708,59.6785701315882,59.9325030010935,56305.6103286464,0.0,1.0
2025-03-10,59.93,60.89,59.507,60.51,78759,59.1917420048703,60.1399160800359,58.7739528030005,59.7645971752829,79741.306981836,0.0,1.0
2025-03-11,59.44,59.995,58.9201,59.8,86728,58.7077781540045,59.2559412912097,58.1942826314227,59.0633434321916,87809.6988524572,0.0,1.0
2025-03-12,59.56,59.95,59.02,59.91,69345,58.8262999134002,59.2114956314363,58.2929519961196,59.1719883783044,70209.8926174205,0.0,1.0
2025-03-13,58.79,59.5,58.5553,59.41,72254,58.0657852906111,58.7670390337024,57.8339764828597,58.6781477141556,73155.1745789761,0.0,1.0
2025-03-14,59.995,59.995,59.1516,59.23,55145,59.2559412912097,59.2559412912097,58.4229308589235,58.500365075062,55832.7857579875,0.0,1.0
2025-03-17,60.3819,60.58,59.9393,59.99,2300890,59.638075197128,59.8337348682637,59.2009274412235,59.2510028845682,2329587.422662,0.0,1.0
2025-03-18,59.93,60.115,59.64,60.04,136180,59.1917420048703,59.3744630506054,58.905314419664,59.300386950983,137878.479726589,0.0,1.0
2025-03-19,60.42,60.69,59.912,60.05,118569,59.6757058557361,59.9423798143764,59.173963740961,59.310263764266,120047.82980395,0.0,1.0
2025-03-20,60.26,60.6316,59.98,59.98,387957,59.5176768432085,59.8846992248039,59.2411260712852,59.2411260712852,392795.721539788,0.0,1.0
2025-03-21,59.88,59.93,59.2186,59.4,45538,59.4169333477221,59.4665466855208,58.760648115321,58.9406453048546,45892.9010025143,0.278,1.0
2025-03-24,60.91,61.025,60.44,60.48,50424,60.4389681063753,60.5530787833124,59.9726027310676,60.0122934013065,50816.9801078392,0.0,1.0
2025-03-25,60.99,61.4333,60.81,61.0,31524,60.5183494468533,60.9582212997765,60.3397414307779,60.528272114413,31769.6827090179,0.0,1.0
2025-03-26,60.54,61.06,60.3073,60.92,27799,60.071829406665,60.5878081197714,59.8409289325498,60.4488907739351,28015.6518724778,0.0,1.0
2025-03-27,60.36,60.74,60.228,60.28,32540,59.8932213905897,60.2702827578598,59.7622421788011,59.8138400501117,32793.6009183937,0.0,1.0
2025-03-28,59.22,60.13,59.1,60.11,100455,58.7620372887793,59.6650000367156,58.6429652780624,59.6451547015962,101237.897365004,0.0,1.0
2025-03-31,59.59,59.7353,58.385,58.51,66295,59.1291759884897,59.2733523481327,57.933494547541,58.0575278920378,66811.6709552831,0.0,1.0
2025-04-01,59.72,59.8876,59.14,59.34,103881,59.2581706667663,59.4244745750675,58.6826559483014,58.8811092994962,104690.597941108,0.0,1.0
2025-04-02,60.0,60.2716,59.1408,59.15,122942,59.536005358439,59.8055050093616,58.6834497617062,58.6925786158611,123900.150095549,0.0,1.0
2025-04-03,57.14,58.21,57.14,58.06,70317,56.6981224363534,57.7598478652456,56.6981224363534,57.6110078518495,70865.0164652333,0.0,1.0
2025-04-04,54.06,55.7053,54.0,55.63,75256,53.6419408279536,55.2745173215576,53.5824048225951,55.1997996348327,75842.5086267559,0.0,1.0
2025-04-07,53.75,55.67,51.5832,52.1,316877,53.3343381336016,55.2394903050717,51.1842945267572,51.6970979862446,319346.585071231,0.0,1.0
2025-04-08,52.8,55.63,52.0301,55.51,394047,52.3916847154263,55.1997996348327,51.627738540002,55.0807276241158,397118.010482185,0.0,1.0
2025-04-09,57.84,57.84,52.36,52.42,494882,57.3927091655352,57.3927091655352,51.9550873427978,52.0146233481562,498738.869382192,0.0,1.0
2025-04-10,55.34,56.4,53.96,56.4,77470,54.9120422756003,55.9638450369327,53.5427141523562,55.9638450369327,78073.7634649035,0.0,1.0
2025-04-11,56.51,56.5746,55.0,55.3,169085,56.0729943800898,56.1370948125257,54.5746715785691,54.8723516053613,170402.766173528,0.0,1.0
2025-04-14,57.03,57.4885,56.66,57.46,99761,56.5889730931963,57.0439274008104,56.2218343934859,57.0156477982651,100538.488666868,0.0,1.0
2025-04-15,56.7,57.321632,56.6501,56.92,62699,56.2615250637249,56.8783498317745,56.2120109526018,56.4798237500392,63187.6454819412,0.0,1.0
2025-04-16,55.59,56.58,55.1101,56.14,107551,55.1601089645938,56.142453053008,54.6839201484018,55.7058556803794,108389.200134424,0.0,1.0
2025-04-17,55.55,56.0192,55.38,55.61,45612,55.1204182943548,55.5859898562578,54.9517329458392,55.1799542997132,45967.4777224885,0.0,1.0
2025-04-21,54.37,55.16,53.8701,55.16,98314,53.9495435223055,54.7334342595249,53.4535093709941,54.7334342595249,99080.2114533178,0.0,1.0
2025-04-22,55.77,55.8899,55.0585,55.0585,683700,55.3387169806691,55.4576897647104,54.6327191837936,54.6327191837936,689028.424951007,0.0,1.0
2025-04-23,56.39,57.4576,56.355,56.93,52873,55.9539223693729,57.0132663580508,55.9191930329138,56.4897464175989,53285.0664215806,0.0,1.0
2025-04-24,57.55,57.66,56.63,56.63,58941,57.1049518063028,57.2141011494599,56.1920663908067,56.1920663908067,59400.3574594666,0.0,1.0
2025-04-25,57.84,57.9799,57.3186,57.57,25069,57.3927091655352,57.531527284696,56.8753412789704,57.1247971414222,25264.375581537,0.0,1.0
2025-04-28,58.06,58.195,57.43,58.09,49682,57.6110078518495,57.744963863906,56.9858797955859,57.6407758545287,50069.1973210706,0.0,1.0
2025-04-29,58.25,58.36,57.775,57.81,27281,57.7995385354846,57.9086878786417,57.3282118263969,57.362941162856,27493.6148326582,0.0,1.0
2025-04-30,58.08,58.34,56.94,57.57,24328,57.630853186969,57.8888425435222,56.4996690851586,57.1247971414222,24517.6005882816,0.0,1.0
2025-05-01,58.57,59.0899,58.56,58.8,38473,58.1170638973962,58.6329433838271,58.1071412298365,58.3452852512702,38772.8398320025,0.0,1.0
2025-05-02,59.33,59.55,58.8801,59.21,55596,58.8711866319365,59.0894853182507,58.4247658184238,58.7521146212196,56029.2881579292,0.0,1.0
2025-05-05,58.92,59.2986,58.8,59.05,60805,58.4643572619871,58.8400294557989,58.3452852512702,58.5933519402637,61278.8845680065,0.0,1.0
2025-05-06,58.65,58.92,58.4,58.57,50755,58.1964452378741,58.4643572619871,57.9483785488806,58.1170638973962,51150.5597606968,0.0,1.0
2025-05-07,58.73,58.8799,58.34,58.73,30022,58.2758265783521,58.4245673650726,57.8888425435222,58.2758265783521,30255.9768522439,0.0,1.0
2025-05-08,59.22,59.8199,59.0775,59.23,30464,58.7620372887793,59.3572981156881,58.620639276053,58.7719599563391,30701.4215850629,0.0,1.0
2025-05-09,59.26,59.47,59.0401,59.47,39503,58.8017279590183,59.0101039777728,58.5835284993796,59.0101039777728,39810.8671505626,0.0,1.0
2025-05-12,61.15,61.26,60.68,61.08,87700,60.6771121278091,60.7862614709662,60.2107467525013,60.6076534548909,88383.491104583,0.0,1.0
2025-05-13,61.32,61.63,61.0701,61.23,53248,60.8457974763247,61.1534001706766,60.5978300140068,60.756493468287,53662.9889890175,0.0,1.0
2025-05-14,61.21,61.5191,61.19,61.42,24906,60.7366481331675,61.0433577874391,60.7168027980481,60.9450241519221,25100.1052388911,0.0,1.0
2025-05-15,61.47,61.5399,60.98,61.02,22831,60.9946374897208,61.0639969359634,60.5084267792935,60.5481174495325,23008.9336990734,0.0,1.0
2025-05-16,62.12,62.12,61.51,61.68,81737,61.6396108811039,61.6396108811039,61.0343281599597,61.2030135084753,82374.0183855792,0.0,1.0
2025-05-19,62.08,62.2299,61.41,61.41,43624,61.5999202108649,61.7486609975854,60.9351014843623,60.9351014843623,43963.9842183162,0.0,1.0
2025-05-20,61.87,62.0899,61.61,62.0,218523,61.3915441921104,61.609743651749,61.1335548355571,61.520538870387,220226.061877386,0.0,1.0
2025-05-21,60.95,61.9073,60.8604,61.53,35082,60.4786587766143,61.4285557421082,60.389751675279,61.0541734950792,35355.4120288595,0.0,1.0
2025-05-22,60.85,61.25,60.7001,60.81,56694,60.3794321010169,60.7763388034065,60.2306913142964,60.3397414307779,57135.8454353846,0.0,1.0
2025-05-23,60.35,60.6722,60.07,60.07,527178,59.8832987230299,60.2030070718047,59.6054640313572,59.6054640313572,531286.568683374,0.0,1.0
2025-05-27,61.5504,61.6299,60.93475,61.03,23529,61.0744157369011,61.153300944001,60.4635267085857,60.5580401170922,23712.3735712626,0.0,1.0
2025-05-28,61.25,61.8399,61.24,61.75,37373,60.7763388034065,61.3616769627556,60.7664161358468,61.2724721813935,37664.2669675209,0.0,1.0
2025-05-29,61.54,61.83,61.1001,61.83,28494,61.064096162639,61.3518535218714,60.627598016686,61.3518535218714,28716.0683641275,0.0,1.0
2025-05-30,61.24,61.47,60.8501,61.29,37181,60.7664161358468,60.9946374897208,60.3795313276925,60.8160294736455,37470.7706129931,0.0,1.0
2025-06-02,61.51,61.5399,60.85,61.23,28537,61.0343281599597,61.0639969359634,60.3794321010169,60.756493468287,28759.4034851937,0.0,1.0
2025-06-03,61.92,62.0,61.38,61.5,34246,61.4411575299091,61.520538870387,60.9053334816831,61.0244054924,34512.8966518535,0.0,1.0
2025-06-04,61.8451,62.1,61.8001,62.08,116470,61.3668367498866,61.6197655459844,61.3221847458678,61.5999202108649,117377.710478344,0.0,1.0
2025-06-05,61.4964,62.1,61.3875,62.03,14862,61.0208333320785,61.6197655459844,60.9127754823529,61.5503068730662,14977.8271926603,0.0,1.0
2025-06-06,62.3413,62.45,62.0401,62.09,21847,61.8591995142009,61.9670589105753,61.5603287673015,61.6098428784247,22017.2648821189,0.0,1.0
2025-06-09,62.5381,62.64,62.35,62.46,22877,62.0544776117766,62.1555895942103,61.8678322349779,61.976981578135,23055.292200679,0.0,1.0
2025-06-10,62.8373,62.9209,62.54,62.54,18601,62.351363825164,62.4343173259634,62.0563629186129,62.0563629186129,18745.9671383848,0.0,1.0
2025-06-11,62.586,63.05,62.4,63.05,20946,62.1020071893877,62.5624189641597,61.9174455727766,62.5624189641597,21109.2429267571,0.0,1.0
2025-06-12,62.81,62.81,62.35,62.49,18473,62.3242749427259,62.3242749427259,61.8678322349779,62.0067495808142,18616.9695686997,0.0,1.0
2025-06-13,62.1615,62.68,62.05,62.36,32000,61.6807899514768,62.1952802644493,61.5701522081857,61.8777549025376,32249.3924212845,0.0,1.0
2025-06-16,62.78,62.9658,62.58,62.58,15714,62.2945069400467,62.4788701033067,62.0960535888519,62.0960535888519,15836.467265877,0.0,1.0
2025-06-17,62.28,62.68,62.1893,62.59,23667,61.7983735620597,62.1952802644493,61.7083749672929,62.1059762564116,23851.4490760794,0.0,1.0
2025-06-18,62.18,62.62,62.18,62.38,17879,61.6991468864623,62.1357442590909,61.6991468864623,61.8976002376571,18018.3402218796,0.0,1.0
2025-06-20,62.0,62.31,61.755,62.31,37782,61.7507447577729,62.0594984815618,61.5067297180043,62.0594984815618,37934.5060401905,0.232,1.0
2025-06-23,62.41,62.41,61.79,61.94,31734,62.1590964569776,62.1590964569776,61.5415890093998,61.6909859725235,31862.0934487164,0.0,1.0
2025-06-24,62.91,63.0799,62.7,62.81,23513,62.6570863340564,62.8263032942878,62.4479305856833,62.5574883586406,23607.9096004182,0.0,1.0
2025-06-25,62.85,63.03,62.71,63.03,20508,62.5973275488069,62.7766039045553,62.4578903832249,62.7766039045553,20590.7799976769,0.0,1.0
2025-06-26,63.248,63.36,62.99,63.03,152337,62.9937274909617,63.1052772234273,62.736764714389,62.7766039045553,152951.904257173,0.0,1.0
2025-06-27,63.6,63.7299,63.22,63.39,19120,63.3443123644252,63.4736901344902,62.9658400578453,63.1351566160521,19197.1773725171,0.0,1.0
2025-06-30,63.87,63.97,63.62,63.81,36113,63.6132268980477,63.7128248734635,63.3642319595083,63.5534681127983,36258.7691659891,0.0,1.0
2025-07-01,64.21,64.39,63.8,63.8,26692,63.9518600144613,64.1311363702097,63.5435083152567,63.5435083152567,26799.7415495412,0.0,1.0
2025-07-02,64.2723,64.3694,64.008,64.17,19629,64.0139095531453,64.110619187274,63.7506721041215,63.912020824295,19708.2319375073,0.0,1.0
2025-07-03,64.74,64.8537,64.435,64.55,30238,64.4797292841648,64.5929721822126,64.1759554591468,64.2904931308749,30360.0548844233,0.0,1.0
2025-07-07,64.1,64.575,63.84,64.51,30644,63.842302241504,64.3153926247288,63.583347505423,64.2506539407086,30767.6936926472,0.0,1.0
2025-07-08,64.21,64.39,64.15,64.27,27351,63.9518600144613,64.1311363702097,63.8921012292119,64.0116187997108,27461.40158555,0.0,1.0
2025-07-09,64.46,64.61,64.2,64.44,18406,64.2008549530007,64.3502519161244,63.9419002169197,64.1809353579176,18480.2953304681,0.0,1.0
2025-07-10,64.78,64.935,64.4301,64.59,30938,64.5195684743312,64.6739453362256,64.1710751583514,64.3303323210412,31062.8804158439,0.0,1.0
2025-07-11,64.55,64.6668,64.3645,64.52,17054,64.2904931308749,64.4068235661605,64.1057388864787,64.2606137382502,17122.8380183529,0.0,1.0
2025-07-14,64.52,64.58,64.2624,64.46,23409,64.2606137382502,64.3203725234996,64.0040493535792,64.2008549530007,23503.4898071785,0.0,1.0
2025-07-15,64.1862,64.77,64.1862,64.77,21459,63.9281556963124,64.5096086767896,63.9281556963124,64.5096086767896,21545.6186839354,0.0,1.0
2025-07-16,64.27,64.3499,63.9,64.28,17972,64.0116187997108,64.091197582068,63.6431062906724,64.0215785972523,18044.5435009873,0.0,1.0
2025-07-17,64.52,64.5699,64.17,64.26,18870,64.2606137382502,64.3103131279826,63.912020824295,64.0016590021692,18946.1682541526,0.0,1.0
2025-07-18,64.46,64.73,64.36,64.73,16199,64.2008549530007,64.4697694866233,64.101256977585,64.4697694866233,16264.3868335463,0.0,1.0
2025-07-21,64.56,64.9108,64.5077,64.65,26516,64.3004529284165,64.649842626175,64.248363187274,64.3900911062907,26623.0311302126,0.0,1.0
2025-07-22,64.9,64.95,64.56,64.56,35164,64.6390860448301,64.688885032538,64.3004529284165,64.3004529284165,35305.9385526774,0.0,1.0
2025-07-23,65.27,65.4099,64.97,65.09,20845,65.0075985538684,65.146936121475,64.7088046276211,64.82832219812,20929.1402892322,0.0,1.0
2025-07-24,65.1751,65.41,65.1751,65.36,24082,64.9130800751988,65.1470357194505,64.9130800751988,65.0972367317426,24179.2063538158,0.0,1.0
2025-07-25,65.43,65.5,65.15,65.17,14143,65.1669553145336,65.2366738973246,64.8880809833695,64.9080005784526,14200.0878441166,0.0,1.0
2025-07-28,65.39,65.499,65.18,65.37,26324,65.1271161243673,65.2356779175705,64.9179603759942,65.1071965292842,26430.2561273086,0.0,1.0
2025-07-29,65.2,65.4999,65.1,65.44,26601,64.9378799710774,65.2365742993492,64.8382819956616,65.1769151120752,26708.3742304565,0.0,1.0
2025-07-30,64.93,65.29,64.72,65.24,28116,64.6689654374548,65.0275181489516,64.4598096890817,64.9777191612437,28229.4894877454,0.0,1.0
2025-07-31,64.5828,65.46,64.5236,65.46,15891,64.3231612668113,65.1968347071583,64.2641992653651,65.1968347071583,15955.1435997212,0.0,1.0
2025-08-01,63.7396,64.2033,63.43,64.19,20944,63.4833511381056,63.9451869501085,63.1749958062184,63.9319404193782,21028.5399001045,0.0,1.0
2025-08-04,64.47,64.47,63.9,63.9,18060,64.2108147505423,64.2108147505423,63.6431062906724,63.6431062906724,18132.8987106516,0.0,1.0
2025-08-05,64.3592,64.65,64.18,64.47,25253,64.1004601937816,64.3900911062907,63.9219806218366,64.2108147505423,25354.9330642351,0.0,1.0
2025-08-06,64.82,64.9,64.38,64.4,18975,64.5594076644975,64.6390860448301,64.1211765726681,64.1410961677513,19051.5920838657,0.0,1.0
2025-08-07,64.92,65.2899,64.62,65.23,64849,64.6590056399132,65.0274185509761,64.3602117136659,64.9677593637021,65110.7612672785,0.0,1.0
2025-08-08,65.49,65.64,65.08,65.08,18243,65.2267140997831,65.3761110629067,64.8183624005785,64.8183624005785,18316.6373852945,0.0,1.0
2025-08-11,65.38,65.6829,65.35,65.57,23086,65.1171563268257,65.4188385943601,65.087276934201,65.3063924801157,23179.1860262516,0.0,1.0
2025-08-12,66.0939,66.1694,65.59,65.59,18927,65.8281862733189,65.9033827447578,65.3263120751988,65.3263120751988,19003.3983331397,0.0,1.0
2025-08-13,66.74,66.74,66.3501,66.36,22167,66.4716887924801,66.4716887924801,66.0833562863341,66.0932164859002,22256.4765071437,0.0,1.0
2025-08-14,66.66,66.66,66.37472,66.38,15165,66.3920104121475,66.3920104121475,66.1078773078814,66.1131360809834,15226.2131199907,0.0,1.0
2025-08-15,66.48,66.8575,66.44,66.85,18700,66.2127340563991,66.5887164135936,66.1728948662328,66.5812465654374,18775.4820536648,0.0,1.0
2025-08-18,66.67,66.6799,66.47,66.47,52544,66.4019702096891,66.4118304092552,66.2027742588575,66.2027742588575,52756.0924613776,0.0,1.0
2025-08-19,66.48,66.85,66.32,66.62,35633,66.2127340563991,66.5812465654374,66.0533772957339,66.3521712219812,35776.8316587293,0.0,1.0
2025-08-20,66.2057,66.39,65.78,66.39,23011,65.9395368098337,66.1230958785249,65.5155482284888,66.1230958785249,23103.8832907422,0.0,1.0
2025-08-21,66.05,66.105,65.8901,66.02,18616,65.7844627621113,65.83924164859,65.6252055994215,65.7545833694866,18691.1429898943,0.0,1.0
2025-08-22,67.39,67.4199,66.32,66.32,22823,67.1190756326826,67.1488554273319,66.0533772957339,66.0533772957339,22915.1244337321,0.0,1.0
2025-08-25,67.14,67.295,67.14,67.28,18217,66.8700806941432,67.0244575560376,66.8700806941432,67.0095178597252,18290.5324369845,0.0,1.0
2025-08-26,67.2044,67.2044,66.97,67.06,23529,66.9342217903109,66.9342217903109,66.7007641359364,66.7904023138105,23623.9741839935,0.0,1.0
2025-08-27,67.45,67.53,67.13,67.13,31305,67.178834417932,67.2585127982646,66.8601208966016,66.8601208966016,31431.361801603,0.0,1.0
2025-08-28,67.65,67.65,67.261,67.53,12814,67.3780303687636,67.3780303687636,66.9905942443962,67.2585127982646,12865.7233708909,0.0,1.0
2025-08-29,67.28,67.48,67.22,67.48,47131,67.0095178597252,67.2087138105568,66.9497590744758,67.2087138105568,47321.2430305494,0.0,1.0
2025-09-02,66.86,66.86,66.3399,66.67,40276,66.591206362979,66.591206362979,66.0731972928416,66.4019702096891,40438.5730049948,0.0,1.0
2025-09-03,67.175,67.28,66.9581,67.17,20130,66.9049399855387,67.0095178597252,66.6889119768619,66.8999600867679,20211.2542107097,0.0,1.0
2025-09-04,67.7005,67.7654,67.192,67.29,21466,67.4283273463485,67.4929664323933,66.9218716413593,67.0194776572668,21552.6469392496,0.0,1.0
2025-09-05,67.54,68.01,67.3235,67.77,22278,67.2684725958062,67.7365830802603,67.0528429790311,67.4975479392625,22367.9245556975,0.0,1.0
2025-09-08,67.52,67.69,67.35,67.64,35178,67.248553000723,67.4178695589299,67.0792364425163,67.368070571222,35319.9950633059,0.0,1.0
2025-09-09,67.71,67.86,67.461,67.6,76420,67.437789154013,67.5871861171367,67.1897901952278,67.3282313810557,76728.4673016611,0.0,1.0
2025-09-10,67.63,67.91,67.4401,67.91,34284,67.3581107736804,67.6369851048445,67.1689742183659,67.6369851048445,34422.3864560344,0.0,1.0
2025-09-11,68.4,68.5,67.93,67.93,28660,68.1250151843818,68.2246131597975,67.6569046999277,67.6569046999277,28775.6853293065,0.0,1.0
2025-09-12,68.5,68.9674,68.37,68.38,17656,68.2246131597975,68.6901340968908,68.095135791757,68.1050955892986,17727.2679753746,0.0,1.0
2025-09-15,68.68,68.76,68.51,68.61,26153,68.4038895155459,68.4835678958785,68.2345729573391,68.3341709327549,26258.5658903473,0.0,1.0
2025-09-16,68.53,68.775,68.5101,68.77,24606,68.2544925524223,68.4985075921909,68.2346725553145,68.4935276934201,24705.3214659078,0.0,1.0
2025-09-17,68.6135,68.8985,68.25,68.57,20838,68.3376568618944,68.6215110918293,67.9756182212581,68.2943317425886,20922.112033918,0.0,1.0
2025-09-18,68.99,69.15,68.78,68.95,23529,68.7126432393348,68.872,68.5034874909617,68.6728040491685,23623.9741839935,0.0,1.0
2025-09-19,68.872,68.96,68.5133,68.96,15147,68.872,68.96,68.5133,68.96,15147,0.278,1.0
2025-09-22,69.18,69.2182,68.65,68.7,43370,69.18,69.2182,68.65,68.7,43370,0.0,1.0
2025-09-23,68.72,69.3579,68.69,69.23,36180,68.72,69.3579,68.69,69.23,36180,0.0,1.0
2025-09-24,68.65,68.96,68.4701,68.85,25823,68.65,68.96,68.4701,68.85,25823,0.0,1.0
2025-09-25,68.17,68.38,67.86,68.24,34684,68.17,68.38,67.86,68.24,34684,0.0,1.0
2025-09-26,68.69,68.69,68.211,68.31,25176,68.69,68.69,68.211,68.31,25176,0.0,1.0
2025-09-29,68.6905,68.87,68.545,68.82,19243,68.6905,68.87,68.545,68.82,19243,0.0,1.0
2025-09-30,68.87,69.01,68.4898,68.68,23432,68.87,69.01,68.4898,68.68,23432,0.0,1.0
2025-10-01,69.25,69.38,68.65,68.65,20673,69.25,69.38,68.65,68.65,20673,0.0,1.0
2025-10-02,69.25,69.35,69.0001,69.33,23846,69.25,69.35,69.0001,69.33,23846,0.0,1.0
2025-10-03,69.49,69.76,69.34,69.34,19071,69.49,69.76,69.34,69.34,19071,0.0,1.0
2025-10-06,69.689,69.689,69.4116,69.64,19083,69.689,69.689,69.4116,69.64,19083,0.0,1.0
2025-10-07,69.27,69.76,69.198,69.7,27736,69.27,69.76,69.198,69.7,27736,0.0,1.0
2025-10-08,69.47,69.68,69.2701,69.54,42702,69.47,69.68,69.2701,69.54,42702,0.0,1.0
2025-10-09,69.24,69.58,69.0957,69.57,19510,69.24,69.58,69.0957,69.57,19510,0.0,1.0
2025-10-10,67.41,69.49,67.3624,69.38,30747,67.41,69.49,67.3624,69.38,30747,0.0,1.0
2025-10-13,68.3745,69.0,67.9189,68.1,22005,68.3745,69.0,67.9189,68.1,22005,0.0,1.0
2025-10-14,68.54,68.8,67.58,67.74,19972,68.54,68.8,67.58,67.74,19972,0.0,1.0
2025-10-15,68.67,69.095,68.1849,68.96,27739,68.67,69.095,68.1849,68.96,27739,0.0,1.0
2025-10-16,68.24,68.8801,67.88,68.85,30371,68.24,68.8801,67.88,68.85,30371,0.0,1.0
2025-10-17,68.7,68.82,68.09,68.16,43772,68.7,68.82,68.09,68.16,43772,0.0,1.0
2025-10-20,69.579,69.748,68.99,68.99,20109,69.579,69.748,68.99,68.99,20109,0.0,1.0
2025-10-21,69.76,69.93,69.47,69.47,13946,69.76,69.93,69.47,69.47,13946,0.0,1.0
2025-10-22,69.34,69.76,69.0176,69.75,43076,69.34,69.76,69.0176,69.75,43076,0.0,1.0
2025-10-23,69.64,69.78,69.38,69.39,50060,69.64,69.78,69.38,69.39,50060,0.0,1.0
2025-10-24,70.13,70.29,70.07,70.07,19809,70.13,70.29,70.07,70.07,19809,0.0,1.0
2025-10-27,70.98,70.98,70.64,70.64,23889,70.98,70.98,70.64,70.64,23889,0.0,1.0
2025-10-28,71.13,71.36,71.02,71.18,25474,71.13,71.36,71.02,71.18,25474,0.0,1.0
2025-10-29,71.1117,71.6,71.0004,71.51,23849,71.1117,71.6,71.0004,71.51,23849,0.0,1.0
2025-10-30,70.6,71.15,70.5,70.79,32971,70.6,71.15,70.5,70.79,32971,0.0,1.0
2025-10-31,70.8522,71.0245,70.485,70.93,45497,70.8522,71.0245,70.485,70.93,45497,0.0,1.0
2025-11-03,70.76,71.08,70.64,71.08,37314,70.76,71.08,70.64,71.08,37314,0.0,1.0
2025-11-04,70.0639,70.57,70.0055,70.13,33263,70.0639,70.57,70.0055,70.13,33263,0.0,1.0
2025-11-05,70.4,70.7721,70.03,70.09,24059,70.4,70.7721,70.03,70.09,24059,0.0,1.0
2025-11-06,69.6,70.51,69.6,70.34,183806,69.6,70.51,69.6,70.34,183806,0.0,1.0
2025-11-07,69.91,69.91,68.9116,69.5,26583,69.91,69.91,68.9116,69.5,26583,0.0,1.0
2025-11-10,70.8,70.88,70.23,70.46,48637,70.8,70.88,70.23,70.46,48637,0.0,1.0
2025-11-11,71.0,71.159,70.59,70.67,23130,71.0,71.159,70.59,70.67,23130,0.0,1.0
2025-11-12,71.36,71.44,71.0823,71.24,45226,71.36,71.44,71.0823,71.24,45226,0.0,1.0
2025-11-13,70.43,71.24,70.2255,71.1,34702,70.43,71.24,70.2255,71.1,34702,0.0,1.0
2025-11-14,70.2638,70.6692,69.6659,69.69,22929,70.2638,70.6692,69.6659,69.69,22929,0.0,1.0
2025-11-17,69.45,70.3057,69.154,70.08,19604,69.45,70.3057,69.154,70.08,19604,0.0,1.0
2025-11-18,69.01,69.332,68.38,69.09,121011,69.01,69.332,68.38,69.09,121011,0.0,1.0
2025-11-19,69.04,69.4739,68.705,68.9,48396,69.04,69.4739,68.705,68.9,48396,0.0,1.0
2025-11-20,68.021,70.136,68.021,69.99,13354,68.021,70.136,68.021,69.99,13354,0.0,1.0
2025-11-21,69.1,69.592118,68.22,68.24,24450,69.1,69.592118,68.22,68.24,24450,0.0,1.0
2025-11-24,69.93,70.0,69.3071,69.53,26767,69.93,70.0,69.3071,69.53,26767,0.0,1.0
2025-11-25,70.69,71.04,69.88,69.88,22707,70.69,71.04,69.88,69.88,22707,0.0,1.0
2025-11-26,70.93,71.2396,70.81,70.81,111158,70.93,71.2396,70.81,70.81,111158,0.0,1.0