date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2016-04-19,25.25,25.25,25.24,25.25,5844,22.6706042037098,22.6706042037098,22.6616257465994,22.6706042037098,6508.91342260094,0.0,1.0
2016-04-20,25.2674,25.28,25.164,25.164,1954,22.6862267190818,22.6975395750409,22.5933894725605,22.5933894725605,2176.32047018519,0.0,1.0
2016-04-21,25.15,25.16,25.13,25.13,1811,22.580819632606,22.5897980897163,22.5628627183852,22.5628627183852,2017.05034365679,0.0,1.0
2016-04-22,25.16,25.16,25.045,25.045,2057,22.5897980897163,22.5897980897163,22.486545832947,22.486545832947,2291.03951236998,0.0,1.0
2016-04-25,25.09,25.099,25.09,25.099,204,22.5269488899437,22.535029501343,22.5269488899437,22.535029501343,227.210530152394,0.0,1.0
2016-04-26,25.12,25.14,25.084,25.1299,16543,22.5538842612748,22.5718411754956,22.5215618156775,22.5627729338141,18425.2147074072,0.0,1.0
2016-04-27,25.13,25.14,25.0799,25.14,3024,22.5628627183852,22.5718411754956,22.5178806482622,22.5718411754956,3368.06197637667,0.0,1.0
2016-04-28,25.18,25.22,25.18,25.18,6730,22.6077550039371,22.6436688323786,22.6077550039371,22.6077550039371,7495.71994081184,0.0,1.0
2016-04-29,24.81,24.81,24.81,24.81,535,22.275552090853,22.275552090853,22.275552090853,22.275552090853,595.870753095742,0.0,1.0
2016-05-02,24.98,25.0,24.84,24.87,2182,22.4281858617295,22.4461427759503,22.3024874621842,22.3294228335153,2430.26165094375,0.0,1.0
2016-05-03,24.75,24.84,24.68,24.78,1978,22.2216813481908,22.3024874621842,22.1588321484181,22.2486167195219,2203.05112079135,0.0,1.0
2016-05-04,24.66,24.68,24.57,24.61,3100,22.1408752341973,22.1588321484181,22.0600691202039,22.0959829486454,3452.70903662953,0.0,1.0
2016-05-05,24.5972,24.71,24.5972,24.706,1571,22.0844905235442,22.1857675197492,22.0844905235442,22.1821761369051,1749.74383759515,0.0,1.0
2016-05-06,24.5972,24.5972,24.5972,24.5972,0,22.0844905235442,22.0844905235442,22.0844905235442,22.0844905235442,0,0.0,1.0
2016-05-09,24.74,24.74,24.63,24.63,2472,22.2127028910804,22.2127028910804,22.1139398628662,22.1139398628662,2753.2570124349,0.0,1.0
2016-05-10,24.9,24.91,24.9,24.91,2150,22.3563582048465,22.3653366619568,22.3563582048465,22.3653366619568,2394.62078346886,0.0,1.0
2016-05-11,24.84,25.02,24.83,24.98,2457,22.3024874621842,22.464099690171,22.2935090050738,22.4281858617295,2736.55035580604,0.0,1.0
2016-05-12,24.65,24.86,24.65,24.86,300,22.131896777087,22.3204443764049,22.131896777087,22.3204443764049,334.13313257705,0.0,1.0
2016-05-13,24.58,24.78,24.58,24.78,500,22.0690475773143,22.2486167195219,22.0690475773143,22.2486167195219,556.888554295085,0.0,1.0
2016-05-16,24.58,24.58,24.58,24.58,0,22.0690475773143,22.0690475773143,22.0690475773143,22.0690475773143,0,0.0,1.0
2016-05-17,24.78,24.78,24.78,24.78,2013,22.2486167195219,22.2486167195219,22.2486167195219,22.2486167195219,2242.03331959201,0.0,1.0
2016-05-18,24.78,24.78,24.78,24.78,7,22.2486167195219,22.2486167195219,22.2486167195219,22.2486167195219,7.79643976013119,0.0,1.0
2016-05-19,24.4899,24.4899,24.4099,24.4699,410,21.9881516787498,21.9881516787498,21.9163240218667,21.970194764529,456.648614521969,0.0,1.0
2016-05-20,24.67,24.7099,24.66,24.7099,1078,22.1498536913077,22.1856777351781,22.1408752341973,22.1856777351781,1200.6517230602,0.0,1.0
2016-05-23,24.67,24.67,24.67,24.67,91,22.1498536913077,22.1498536913077,22.1498536913077,22.1498536913077,101.353716881705,0.0,1.0
2016-05-24,24.98,24.98,24.95,24.95,35995,22.4281858617295,22.4281858617295,22.4012504903984,22.4012504903984,40090.4070237032,0.0,1.0
2016-05-25,25.1,25.1,25.1,25.1,308,22.5359273470541,22.5359273470541,22.5359273470541,22.5359273470541,343.043349445772,0.0,1.0
2016-05-26,25.14,25.14,25.13,25.13,310,22.5718411754956,22.5718411754956,22.5628627183852,22.5628627183852,345.270903662952,0.0,1.0
2016-05-27,25.22,25.22,25.185,25.21,10640,22.6436688323786,22.6436688323786,22.6122442324923,22.6346903752682,11850.5884353994,0.0,1.0
2016-05-31,25.22,25.32,25.15,25.32,8190,22.6436688323786,22.7334534034824,22.580819632606,22.7334534034824,9121.8345193535,0.0,1.0
2016-06-01,25.255,25.255,25.255,25.255,367,22.675093432265,22.675093432265,22.675093432265,22.675093432265,408.756198852591,0.0,1.0
2016-06-02,25.205,25.205,25.205,25.205,362,22.6302011467131,22.6302011467131,22.6302011467131,22.6302011467131,403.18731330964,0.0,1.0
2016-06-03,25.27,25.27,25.13,25.13,800,22.6885611179305,22.6885611179305,22.5628627183852,22.5628627183852,891.021686872136,0.0,1.0
2016-06-06,25.33,25.33,25.24,25.24,408,22.7424318605928,22.7424318605928,22.6616257465994,22.6616257465994,454.421060304789,0.0,1.0
2016-06-07,25.44,25.49,25.4,25.42,4052,22.841194888807,22.8860871743589,22.8052810603655,22.8232379745862,4513.02484400736,0.0,1.0
2016-06-08,25.47,25.47,25.47,25.47,220,22.8681302601381,22.8681302601381,22.8681302601381,22.8681302601381,245.030963889838,0.0,1.0
2016-06-09,25.4338,25.455,25.37,25.42,1445,22.8356282453986,22.8546625744726,22.7783456890343,22.8232379745862,1609.40792191279,0.0,1.0
2016-06-10,25.23,25.255,25.21,25.23,1586,22.652647289489,22.675093432265,22.6346903752682,22.652647289489,1766.45049422401,0.0,1.0
2016-06-13,25.17,25.17,25.17,25.17,1240,22.5987765468267,22.5987765468267,22.5987765468267,22.5987765468267,1381.08361465181,0.0,1.0
2016-06-14,24.84,24.87,24.84,24.87,2210,22.3024874621842,22.3294228335153,22.3024874621842,22.3294228335153,2461.44740998427,0.0,1.0
2016-06-15,24.9999,25.0399,24.99,24.99,1320,22.4460529913792,22.4819668198207,22.4371643188399,22.4371643188399,1470.18578333902,0.0,1.0
2016-06-16,24.6699,24.6699,24.6699,24.6699,180,22.1497639067366,22.1497639067366,22.1497639067366,22.1497639067366,200.479879546231,0.0,1.0
2016-06-17,24.6699,24.6699,24.6699,24.6699,0,22.1497639067366,22.1497639067366,22.1497639067366,22.1497639067366,0,0.0,1.0
2016-06-20,25.0866,25.2129,25.0866,25.2129,2401,22.5238962145262,22.6372941278303,22.5238962145262,22.6372941278303,2674.17883772499,0.0,1.0
2016-06-21,25.12,25.16,25.11,25.11,2400,22.5538842612748,22.5897980897163,22.5449058041644,22.5449058041644,2673.06506061641,0.0,1.0
2016-06-22,25.12,25.12,25.12,25.12,0,22.5538842612748,22.5538842612748,22.5538842612748,22.5538842612748,0,0.0,1.0
2016-06-23,25.12,25.12,25.12,25.12,0,22.5538842612748,22.5538842612748,22.5538842612748,22.5538842612748,0,0.0,1.0
2016-06-24,24.61,24.78,24.61,24.78,635,22.0959829486454,22.2486167195219,22.0959829486454,22.2486167195219,707.248463954759,0.0,1.0
2016-06-27,23.95,24.32,23.95,24.32,1004,21.5034047793604,21.8356076924444,21.5034047793604,21.8356076924444,1118.23221702453,0.0,1.0
2016-06-28,24.38,24.38,24.2402,24.2402,2263,21.8894784351067,21.8894784351067,21.7639596047036,21.7639596047036,2520.47759673955,0.0,1.0
2016-06-29,24.8799,24.8799,24.8799,24.8799,100,22.3383115060546,22.3383115060546,22.3383115060546,22.3383115060546,111.377710859017,0.0,1.0
2016-06-30,25.1432,25.1432,25.1432,25.1432,100,22.5747142817709,22.5747142817709,22.5747142817709,22.5747142817709,111.377710859017,0.0,1.0
2016-07-01,25.1432,25.1432,25.1432,25.1432,52,22.5747142817709,22.5747142817709,22.5747142817709,22.5747142817709,57.9164096466888,0.0,1.0
2016-07-05,25.02,25.08,24.998,25.08,4801,22.464099690171,22.5179704328333,22.4443470845282,22.5179704328333,5347.24389834141,0.0,1.0
2016-07-06,25.01,25.01,24.95,24.95,313,22.4551212330606,22.4551212330606,22.4012504903984,22.4012504903984,348.612234988724,0.0,1.0
2016-07-07,25.19,25.19,25.14,25.14,324,22.6167334610475,22.6167334610475,22.5718411754956,22.5718411754956,360.863783183215,0.0,1.0
2016-07-08,25.49,25.49,25.49,25.49,101,22.8860871743589,22.8860871743589,22.8860871743589,22.8860871743589,112.491487967607,0.0,1.0
2016-07-11,25.49,25.49,25.49,25.49,0,22.8860871743589,22.8860871743589,22.8860871743589,22.8860871743589,0,0.0,1.0
2016-07-12,25.905,25.905,25.8744,25.8744,1152,23.2586931444397,23.2586931444397,23.2312190656819,23.2312190656819,1283.07122909587,0.0,1.0
2016-07-13,25.91,25.98,25.9049,25.98,2391,23.2631823729949,23.3260315727675,23.2586033598686,23.3260315727675,2663.04106663909,0.0,1.0
2016-07-14,26.0324,26.0324,26.0324,26.0324,380,23.3730786880259,23.3730786880259,23.3730786880259,23.3730786880259,423.235301264264,0.0,1.0
2016-07-15,25.94,26.01,25.94,26.01,1551,23.290117744326,23.3529669440987,23.290117744326,23.3529669440987,1727.46829542335,0.0,1.0
2016-07-18,26.04,26.04,26.04,26.04,280,23.3799023154298,23.3799023154298,23.3799023154298,23.3799023154298,311.857590405247,0.0,1.0
2016-07-19,25.96,25.9648,25.95,25.9648,2978,23.3080746585468,23.3123843179597,23.2990962014364,23.3123843179597,3316.82822938152,0.0,1.0
2016-07-20,26.14,26.16,26.04,26.1,1580,23.4696868865336,23.4876438007544,23.3799023154298,23.4337730580921,1759.76783157247,0.0,1.0
2016-07-21,26.1,26.12,26.09,26.09,530382,23.4337730580921,23.4517299723128,23.4247946009817,23.4247946009817,590727.330408271,0.0,1.0
2016-07-22,26.162,26.162,26.0736,26.0904,400,23.4894394921764,23.4894394921764,23.4100699313207,23.4251537392661,445.510843436068,0.0,1.0
2016-07-25,26.11,26.11,26.11,26.11,340,23.4427515152025,23.4427515152025,23.4427515152025,23.4427515152025,378.684216920657,0.0,1.0
2016-07-26,26.07,26.12,26.03,26.12,3079,23.4068376867609,23.4517299723128,23.3709238583194,23.4517299723128,3429.31971734914,0.0,1.0
2016-07-27,26.13,26.1599,26.03,26.1599,1282,23.4607084294232,23.4875540161832,23.3709238583194,23.4875540161832,1427.8622532126,0.0,1.0
2016-07-28,26.1,26.1,26.1,26.1,240,23.4337730580921,23.4337730580921,23.4337730580921,23.4337730580921,267.30650606164,0.0,1.0
2016-07-29,26.178,26.178,26.0059,26.0059,64900,23.503805023553,23.503805023553,23.3492857766834,23.3492857766834,72284.1343475021,0.0,1.0
2016-08-01,26.0201,26.09,25.97,26.09,66912,23.3620351857801,23.4247946009817,23.3170531156571,23.4247946009817,74525.0538899855,0.0,1.0
2016-08-02,25.92,25.92,25.92,25.92,141,23.2721608301052,23.2721608301052,23.2721608301052,23.2721608301052,157.042572311214,0.0,1.0
2016-08-03,26.05,26.05,25.98,25.98,31900,23.3888807725402,23.3888807725402,23.3260315727675,23.3260315727675,35529.4897640264,0.0,1.0
2016-08-04,26.0326,26.09,26.0326,26.0796,21202,23.3732582571681,23.4247946009817,23.3732582571681,23.4154570055869,23614.3022563288,0.0,1.0
2016-08-05,26.0326,26.0326,26.0326,26.0326,0,23.3732582571681,23.3732582571681,23.3732582571681,23.3732582571681,0,0.0,1.0
2016-08-08,26.3012,26.3012,26.3012,26.3012,110,23.6144196151529,23.6144196151529,23.6144196151529,23.6144196151529,122.515481944919,0.0,1.0
2016-08-09,26.3094,26.37,26.3094,26.35,9245,23.6217819499834,23.6761914000723,23.6217819499834,23.6582344858516,10296.8693689161,0.0,1.0
2016-08-10,26.21,26.3099,26.2,26.2999,1936,23.5325360863063,23.622230872839,23.5235576291959,23.6132524157286,2156.27248223056,0.0,1.0
2016-08-11,26.3899,26.41,26.3099,26.3099,5042,23.694058529722,23.7121052285139,23.622230872839,23.622230872839,5615.66418151163,0.0,1.0
2016-08-12,26.34,26.34,26.34,26.34,8060,23.6492560287412,23.6492560287412,23.6492560287412,23.6492560287412,8977.04349523676,0.0,1.0
2016-08-15,26.42,26.44,26.42,26.44,595,23.7210836856242,23.739040599845,23.7210836856242,23.739040599845,662.697379611152,0.0,1.0
2016-08-16,26.36,26.38,26.325,26.36,2204,23.667212942962,23.6851698571827,23.6357883430756,23.667212942962,2454.76474733273,0.0,1.0
2016-08-17,26.32,26.32,26.2499,26.26,3033,23.6312991145204,23.6312991145204,23.5683601301767,23.5774283718582,3378.08597035399,0.0,1.0
2016-08-18,26.39,26.41,26.35,26.35,1141,23.6941483142931,23.7121052285139,23.6582344858516,23.6582344858516,1270.81968090138,0.0,1.0
2016-08-19,26.3532,26.37,26.3532,26.37,216,23.6611075921269,23.6761914000723,23.6611075921269,23.6761914000723,240.575855455477,0.0,1.0
2016-08-22,26.32,26.36,26.32,26.36,12598,23.6312991145204,23.667212942962,23.6312991145204,23.667212942962,14031.364014019,0.0,1.0
2016-08-23,26.44,26.52,26.44,26.52,1202,23.739040599845,23.810868256728,23.739040599845,23.810868256728,1338.76008452538,0.0,1.0
2016-08-24,26.271,26.5599,26.271,26.5599,1737,23.5873046746796,23.8466923005985,23.5873046746796,23.8466923005985,1934.63083762112,0.0,1.0
2016-08-25,26.28,26.33,26.28,26.3,1576,23.5953852860789,23.6402775716308,23.5953852860789,23.6133422002997,1755.31272313811,0.0,1.0
2016-08-26,26.28,26.28,26.28,26.28,0,23.5953852860789,23.5953852860789,23.5953852860789,23.5953852860789,0,0.0,1.0
2016-08-29,26.345,26.38,26.32,26.32,9661,23.6537452572964,23.6851698571827,23.6312991145204,23.6312991145204,10760.2006460896,0.0,1.0
2016-08-30,26.3,26.36,26.29,26.36,950,23.6133422002997,23.667212942962,23.6043637431893,23.667212942962,1058.08825316066,0.0,1.0
2016-08-31,26.18,26.18,26.12,26.13,1300,23.5056007149751,23.5056007149751,23.4517299723128,23.4607084294232,1447.91024116722,0.0,1.0
2016-09-01,26.18,26.18,26.18,26.18,1440,23.5056007149751,23.5056007149751,23.5056007149751,23.5056007149751,1603.83903636984,0.0,1.0
2016-09-02,26.36,26.36,26.36,26.36,983,23.667212942962,23.667212942962,23.667212942962,23.667212942962,1094.84289774413,0.0,1.0
2016-09-06,26.36,26.36,26.36,26.36,901,23.667212942962,23.667212942962,23.667212942962,23.667212942962,1003.51317483974,0.0,1.0
2016-09-07,26.44,26.44,26.3799,26.3799,1589,23.739040599845,23.739040599845,23.6850800726116,23.6850800726116,1769.79182554978,0.0,1.0
2016-09-08,26.41,26.41,26.375,26.3899,2845,23.7121052285139,23.7121052285139,23.6806806286275,23.694058529722,3168.69587393903,0.0,1.0
2016-09-09,25.81,26.26,25.81,26.26,7466,23.173397801891,23.5774283718582,23.173397801891,23.5774283718582,8315.45989273422,0.0,1.0
2016-09-12,26.13,26.13,25.78,25.78,1165,23.4607084294232,23.4607084294232,23.1464624305599,23.1464624305599,1297.55033150755,0.0,1.0
2016-09-13,25.72,25.77,25.7,25.73,3476,23.0925916878976,23.1374839734495,23.0746347736769,23.101570145008,3871.48922945943,0.0,1.0
2016-09-14,25.73,25.73,25.73,25.73,280,23.101570145008,23.101570145008,23.101570145008,23.101570145008,311.857590405248,0.0,1.0
2016-09-15,26.01,26.01,25.7,25.7,25293,23.3529669440987,23.3529669440987,23.0746347736769,23.0746347736769,28170.7644075711,0.0,1.0
2016-09-16,25.92,25.9499,25.751,25.9299,2772,23.2721608301052,23.2990064168653,23.1204249049398,23.2810495026445,3087.39014501195,0.0,1.0
2016-09-19,25.98,26.1,25.98,26.082,1967,23.3260315727675,23.4337730580921,23.3260315727675,23.4176118352934,2190.79957259686,0.0,1.0
2016-09-20,26.05,26.09,25.95,26.09,9233,23.3888807725402,23.4247946009817,23.2990962014364,23.4247946009817,10283.504043613,0.0,1.0
2016-09-21,25.9801,25.9801,25.9801,25.9801,1001,23.3261213573386,23.3261213573386,23.3261213573386,23.3261213573386,1114.89088569876,0.0,1.0
2016-09-22,26.34,26.35,26.34,26.35,800,23.6492560287412,23.6582344858516,23.6492560287412,23.6582344858516,891.021686872135,0.0,1.0
2016-09-23,26.22,26.35,26.22,26.31,72965,23.5415145434166,23.6582344858516,23.5415145434166,23.6223206574101,81266.7467282818,0.0,1.0
2016-09-26,26.035,26.094,26.0,26.06,2676,23.3754130868746,23.4283859838258,23.3439884869883,23.3978592296506,2980.46754258729,0.0,1.0
2016-09-27,26.16,26.2,26.05,26.1,530676,23.4876438007544,23.5235576291959,23.3888807725402,23.4337730580921,591054.780878196,0.0,1.0
2016-09-28,26.08,26.08,26.08,26.08,720,23.4158161438713,23.4158161438713,23.4158161438713,23.4158161438713,801.919518184922,0.0,1.0
2016-09-29,26.0201,26.3288,26.02,26.27,8615,23.3620351857801,23.6392001567776,23.361945401209,23.5864068289685,9595.18979050432,0.0,1.0
2016-09-30,26.27,26.43,26.27,26.33,8185,23.5864068289685,23.7300621427346,23.5864068289685,23.6402775716308,9116.26563381055,0.0,1.0
2016-10-03,26.27,26.27,26.27,26.27,0,23.5864068289685,23.5864068289685,23.5864068289685,23.5864068289685,0,0.0,1.0
2016-10-04,26.02,26.173,26.02,26.173,551,23.361945401209,23.4993157949978,23.361945401209,23.4993157949978,613.691186833184,0.0,1.0
2016-10-05,26.21,26.21,26.21,26.21,100,23.5325360863063,23.5325360863063,23.5325360863063,23.5325360863063,111.377710859017,0.0,1.0
2016-10-06,26.2,26.268,26.08,26.11,2750,23.5235576291959,23.5846111375465,23.4158161438713,23.4427515152025,3062.88704862296,0.0,1.0
2016-10-07,26.2199,26.2199,26.096,26.18,2813,23.5414247588455,23.5414247588455,23.4301816752479,23.5056007149751,3133.05500646415,0.0,1.0
2016-10-10,26.2199,26.2199,26.2199,26.2199,0,23.5414247588455,23.5414247588455,23.5414247588455,23.5414247588455,0,0.0,1.0
2016-10-11,25.88,25.98,25.88,25.95,5101,23.2362470016637,23.3260315727675,23.2362470016637,23.2990962014364,5681.37703091846,0.0,1.0
2016-10-12,25.9201,26.01,25.91,25.9101,9725,23.2722506146763,23.3529669440987,23.2631823729949,23.263272157566,10831.4823810394,0.0,1.0
2016-10-13,25.88,25.8966,25.675,25.675,1641,23.2362470016637,23.2511512404669,23.0521886309009,23.0521886309009,1827.70823519647,0.0,1.0
2016-10-14,25.92,26.05,25.85,26.0,5331,23.2721608301052,23.3888807725402,23.2093116303326,23.3439884869883,5937.5457658942,0.0,1.0
2016-10-17,25.86,25.86,25.86,25.86,1400,23.218290087443,23.218290087443,23.218290087443,23.218290087443,1559.28795202623,0.0,1.0
2016-10-18,26.01,26.01,26.01,26.01,100,23.3529669440987,23.3529669440987,23.3529669440987,23.3529669440987,111.377710859017,0.0,1.0
2016-10-19,26.05,26.05,26.05,26.05,204,23.3888807725402,23.3888807725402,23.3888807725402,23.3888807725402,227.210530152394,0.0,1.0
2016-10-20,26.0109,26.0403,25.9999,26.0403,1458,23.3537750052386,23.3801716691431,23.3438987024172,23.3801716691431,1623.88702432447,0.0,1.0
2016-10-21,25.96,26.05,25.96,25.999,2952,23.3080746585468,23.3888807725402,23.3080746585468,23.3430906412772,3287.87002455817,0.0,1.0
2016-10-24,26.18,26.18,26.1,26.1259,9700,23.5056007149751,23.5056007149751,23.4337730580921,23.457027262008,10803.6379533246,0.0,1.0
2016-10-25,26.18,26.18,26.18,26.18,20,23.5056007149751,23.5056007149751,23.5056007149751,23.5056007149751,22.2755421718034,0.0,1.0
2016-10-26,25.976,26.054,25.91,25.91,3054,23.3224401899234,23.3924721553843,23.2631823729949,23.2631823729949,3401.47528963437,0.0,1.0
2016-10-27,25.94,25.97,25.93,25.93,1624,23.290117744326,23.3170531156571,23.2811392872156,23.2811392872156,1808.77402435043,0.0,1.0
2016-10-28,25.8358,25.98,25.7324,25.95,5662,23.1965622212358,23.3260315727675,23.1037249747145,23.2990962014364,6306.20598883755,0.0,1.0
2016-10-31,25.86,25.9,25.84,25.84,48784,23.218290087443,23.2542039158845,23.2003331732222,23.2003331732222,54334.5024654627,0.0,1.0
2016-11-01,25.51,26.01,25.51,26.01,2497,22.9040440885796,23.3529669440987,22.9040440885796,23.3529669440987,2781.10144014966,0.0,1.0
2016-11-02,25.55,25.55,25.52,25.53,2734,22.9399579170212,22.9399579170212,22.91302254569,22.9220010028004,3045.06661488552,0.0,1.0
2016-11-03,25.469,25.47,25.45,25.45,1274,22.8672324144271,22.8681302601381,22.8501733459174,22.8501733459174,1418.95203634388,0.0,1.0
2016-11-04,25.47,25.5299,25.46,25.5299,2598,22.8681302601381,22.9219112182293,22.8591518030277,22.9219112182293,2893.59292811726,0.0,1.0
2016-11-07,25.47,25.47,25.47,25.47,8,22.8681302601381,22.8681302601381,22.8681302601381,22.8681302601381,8.91021686872137,0.0,1.0
2016-11-08,26.06,26.08,26.06,26.07,3936,23.3978592296506,23.4158161438713,23.3978592296506,23.4068376867609,4383.8266994109,0.0,1.0
2016-11-09,26.415,26.4299,25.99,25.99,120375,23.716594457069,23.7299723581635,23.3350100298779,23.3350100298779,134070.919446542,0.0,1.0
2016-11-10,26.4099,26.4099,26.28,26.28,201,23.7120154439428,23.7120154439428,23.5953852860789,23.5953852860789,223.869198826624,0.0,1.0
2016-11-11,26.39,26.39,26.24,26.24,1304,23.6941483142931,23.6941483142931,23.5594714576374,23.5594714576374,1452.36534960158,0.0,1.0
2016-11-14,26.23,26.375,26.23,26.35,886,23.550493000527,23.6806806286275,23.550493000527,23.6582344858516,986.806518210891,0.0,1.0
2016-11-15,26.23,26.23,26.23,26.23,77,23.550493000527,23.550493000527,23.550493000527,23.550493000527,85.7608373614431,0.0,1.0
2016-11-16,26.5599,26.5599,26.4878,26.53,38933,23.8466923005985,23.8466923005985,23.7819576248326,23.8198467138384,43362.684168741,0.0,1.0
2016-11-17,26.6899,26.6899,26.64,26.64,10734,23.9634122430334,23.9634122430334,23.9186097420526,23.9186097420526,11955.2834836069,0.0,1.0
2016-11-18,26.64,26.65,26.6035,26.63,9414,23.9186097420526,23.927588199163,23.8858383735997,23.9096312849422,10485.0977002679,0.0,1.0
2016-11-21,26.86,26.86,26.74,26.75,44317,24.116135798481,24.116135798481,24.0083943131564,24.0173727702668,49359.2601213905,0.0,1.0
2016-11-22,26.92,26.92,26.796,26.82,61940,24.1700065411432,24.1700065411432,24.0586736729745,24.0802219700394,68987.3541060752,0.0,1.0
2016-11-23,26.92,26.92,26.62,26.62,4257,24.1700065411432,24.1700065411432,23.9006528278318,23.9006528278318,4741.34915126836,0.0,1.0
2016-11-25,26.92,26.92,26.92,26.92,22800,24.1700065411432,24.1700065411432,24.1700065411432,24.1700065411432,25394.1180758559,0.0,1.0
2016-11-28,26.84,26.96,26.84,26.92,6381,24.0981788842602,24.2059203695848,24.0981788842602,24.1700065411432,7107.01172991387,0.0,1.0
2016-11-29,26.9,26.9086,26.83,26.83,2140,24.1520496269225,24.1597711000374,24.0892004271498,24.0892004271498,2383.48301238296,0.0,1.0
2016-11-30,26.95,27.2,26.88,27.2,69469,24.1969419124744,24.4214033402339,24.1340927127017,24.4214033402339,77372.9819566504,0.0,1.0
2016-12-01,26.78,26.87,26.71,26.84,5865,24.0443081415979,24.1251142555913,23.9814589418253,24.0981788842602,6532.30274188135,0.0,1.0
2016-12-02,26.6834,26.85,26.6834,26.85,2526,23.9575762459116,24.1071573413706,23.9575762459116,24.1071573413706,2813.40097629877,0.0,1.0
2016-12-05,26.92,26.99,26.91,26.98,5786,24.1700065411432,24.2328557409159,24.1610280840329,24.2238772838055,6444.31435030273,0.0,1.0
2016-12-06,27.04,27.04,26.89,26.89,51951,24.2777480264678,24.2777480264678,24.1430711698121,24.1430711698121,57861.8345683679,0.0,1.0
2016-12-07,27.31,27.31,27.0,27.0,1914,24.5201663684481,24.5201663684481,24.2418341980263,24.2418341980263,2131.76938584158,0.0,1.0
2016-12-08,27.44,27.47,27.4,27.47,23391,24.636886310883,24.6638216822141,24.6009724824415,24.6638216822141,26052.3603470327,0.0,1.0
2016-12-09,27.44,27.44,27.44,27.44,15,24.636886310883,24.636886310883,24.636886310883,24.636886310883,16.7066566288525,0.0,1.0
2016-12-12,27.43,27.63,27.43,27.63,261404,24.6279078537726,24.8074769959802,24.6279078537726,24.8074769959802,291145.791293905,0.0,1.0
2016-12-13,27.76,27.78,27.68,27.75,4481,24.9241969384152,24.9421538526359,24.8523692815321,24.9152184813048,4990.83522359254,0.0,1.0
2016-12-14,27.5,27.81,27.5,27.77,4806,24.6907570535453,24.9690892239671,24.6907570535453,24.9331753955256,5352.81278388435,0.0,1.0
2016-12-15,27.65,27.7,27.5987,27.7,40382,24.825433910201,24.8703261957529,24.7793744252247,24.8703261957529,44976.5471990882,0.0,1.0
2016-12-16,27.5582,27.66,27.533,27.66,4784,24.7430116739277,24.8344123673114,24.7203859620095,24.8344123673114,5328.30968749537,0.0,1.0
2016-12-19,27.64,27.67,27.53,27.66,11143,24.8164554530906,24.8433908244218,24.7176924248764,24.8344123673114,12410.8183210203,0.0,1.0
2016-12-20,27.58,27.6,27.5418,27.6,3455,24.7625847104283,24.7805416246491,24.7282870042667,24.7805416246491,3848.09991017904,0.0,1.0
2016-12-21,27.645,27.71,27.57,27.64,133731,24.8209446816458,24.8793046528633,24.753606253318,24.8164554530906,148946.526508872,0.0,1.0
2016-12-22,27.4401,27.5509,27.4401,27.5509,509,24.6369760954541,24.7364574002371,24.6369760954541,24.7364574002371,566.912548272397,0.0,1.0
2016-12-23,27.56,27.6599,27.49,27.6599,34147,24.7446277962076,24.8343225827403,24.6817785964349,24.8343225827403,38032.1469270285,0.0,1.0
2016-12-27,27.56,27.56,27.56,27.56,20,24.7446277962076,24.7446277962076,24.7446277962076,24.7446277962076,22.2755421718034,0.0,1.0
2016-12-28,27.3899,27.4,27.35,27.36,16852,24.712887154631,24.7220000086487,24.6768868699468,24.6859094976872,18677.4856337862,0.134748,1.0
2016-12-29,27.27,27.27,27.27,27.27,362,24.6047058480238,24.6047058480238,24.6047058480238,24.6047058480238,401.213493913518,0.0,1.0
2016-12-30,27.14,27.28,27.14,27.21,175248,24.4874116873988,24.6137284757641,24.4874116873988,24.5505700815815,194231.664036896,0.0,1.0
2017-01-03,27.37,27.39,27.3112,27.39,1439,24.6949321254276,24.7129773809084,24.6418790743141,24.7129773809084,1594.87905453468,0.0,1.0
2017-01-04,27.5631,27.5631,27.4274,27.4274,139958,24.8691590670944,24.8691590670944,24.7467220086574,24.7467220086574,155118.890003172,0.0,1.0
2017-01-05,27.4217,27.49,27.4217,27.49,73445,24.7415791108454,24.8032036583122,24.7415791108454,24.8032036583122,81400.8979571225,0.0,1.0
2017-01-06,27.71,27.71,27.48,27.48,51891,25.0017014686006,25.0017014686006,24.7941810305718,24.7941810305718,57512.0702007359,0.0,1.0
2017-01-09,27.64,27.64,27.58,27.58,60266,24.9385430744179,24.9385430744179,24.8844073079756,24.8844073079756,66794.2884646192,0.0,1.0
2017-01-10,27.6,27.6,27.48,27.48,40122,24.9024525634564,24.9024525634564,24.7941810305718,24.7941810305718,44468.1983502713,0.0,1.0
2017-01-11,27.56,27.58,27.47,27.47,411,24.8663620524949,24.8844073079756,24.7851584028314,24.7851584028314,455.52139778579,0.0,1.0
2017-01-12,27.5,27.59,27.3684,27.3684,69797,24.8122262860526,24.893429935716,24.6934885049891,24.6934885049891,77357.7299300603,0.0,1.0
2017-01-13,27.61,27.7099,27.61,27.7,2314,24.9114751911968,25.0016112423232,24.9114751911968,24.9926788408602,2564.66305225382,0.0,1.0
2017-01-17,27.6,27.67,27.4901,27.58,28965,24.9024525634564,24.9656109576391,24.8032938845896,24.8844073079756,32102.6211359256,0.0,1.0
2017-01-18,27.6,27.6051,27.5347,27.5347,2511,24.9024525634564,24.907054103604,24.8435348043117,24.8435348043117,2783.00299231173,0.0,1.0
2017-01-19,27.5626,27.5626,27.5626,27.5626,368,24.8687079357074,24.8687079357074,24.8687079357074,24.8687079357074,407.863441326449,0.0,1.0
2017-01-20,27.5626,27.5626,27.5626,27.5626,12,24.8687079357074,24.8687079357074,24.8687079357074,24.8687079357074,13.2998948258625,0.0,1.0
2017-01-23,27.57,27.6399,27.57,27.59,2528,24.8753846802352,24.9384528481405,24.8753846802352,24.893429935716,2801.8445099817,0.0,1.0
2017-01-24,27.81,27.88,27.6308,27.6308,5760,25.0919277460044,25.1550861401871,24.9302422568968,24.9302422568968,6383.94951641401,0.0,1.0
2017-01-25,27.81,27.81,27.81,27.81,0,25.0919277460044,25.0919277460044,25.0919277460044,25.0919277460044,0,0.0,1.0
2017-01-26,28.0,28.0,27.96,27.96,503,25.2633576730717,25.2633576730717,25.2272671621102,25.2272671621102,557.487258117403,0.0,1.0
2017-01-27,27.9899,27.99,27.89,27.89,32650,25.2542448190539,25.2543350453313,25.1641087679275,25.1641087679275,36186.7971720342,0.0,1.0
2017-01-30,27.6865,27.92,27.6,27.92,191166,24.9804982934107,25.1911766511486,24.9024525634564,25.1911766511486,211873.974523403,0.0,1.0
2017-01-31,27.75,27.75,27.6,27.6273,194961,25.0377919795621,25.0377919795621,24.9024525634564,24.9270843371876,216080.066262082,0.0,1.0
2017-02-01,27.7097,27.72,27.645,27.71,2308,25.0014307897684,25.010724096341,24.9430543882881,25.0017014686006,2558.01310484089,0.0,1.0
2017-02-02,27.68,27.7,27.68,27.68,521,24.9746335853795,24.9926788408602,24.9746335853795,24.9746335853795,577.437100356196,0.0,1.0
2017-02-03,27.89,27.95,27.89,27.94,10397,25.1641087679275,25.2182445343698,25.1641087679275,25.2092219066294,11523.250542041,0.0,1.0
2017-02-06,27.8198,27.8198,27.8198,27.8198,109,25.10076992119,25.10076992119,25.10076992119,25.10076992119,120.807378001584,0.0,1.0
2017-02-07,27.86,27.96,27.8282,27.96,15528,25.1370408847063,25.2272671621102,25.1083489284919,25.2272671621102,17210.0639046661,0.0,1.0
2017-02-08,27.87,27.8799,27.75,27.76,11167,25.1460635124467,25.1549959139097,25.0377919795621,25.0468146073025,12376.6604600339,0.0,1.0
2017-02-09,28.05,28.08,27.86,27.87,16526,25.3084708117736,25.3355386949948,25.1370408847063,25.1460635124467,18316.1718243503,0.0,1.0
2017-02-10,28.1675,28.17,28.12,28.14,3750,25.4144866877231,25.4167423446582,25.3716292059563,25.3896744614371,4156.21713308203,0.0,1.0
2017-02-13,28.32,28.32,28.2,28.28,5483,25.552081760764,25.552081760764,25.4438102278794,25.5159912498024,6076.94361085033,0.0,1.0
2017-02-14,28.38,28.38,28.3,28.31,11700,25.6062175272062,25.6062175272062,25.5340365052832,25.5430591330236,12967.397455216,0.0,1.0
2017-02-15,28.58,28.58,28.42,28.42,7388,25.7866700820139,25.7866700820139,25.6423080381678,25.6423080381678,8188.30191445601,0.0,1.0
2017-02-16,28.53,28.6099,28.4799,28.6099,36710,25.741556943312,25.8136477389576,25.6963535783327,25.8136477389576,40686.594921451,0.0,1.0
2017-02-17,28.55,28.55,28.475,28.49,310,25.7596021987928,25.7596021987928,25.6919324907399,25.7054664323505,343.580616334781,0.0,1.0
2017-02-21,28.75,28.76,28.667,28.71,3852,25.9400547536004,25.9490773813408,25.8651669433552,25.9039642426389,4269.26623910186,0.0,1.0
2017-02-22,28.71,28.71,28.7,28.7,453,25.9039642426389,25.9039642426389,25.8949416148985,25.8949416148985,502.071029676309,0.0,1.0
2017-02-23,28.66,28.86,28.66,28.86,4120,25.858851103937,26.0393036587446,25.858851103937,26.0393036587446,4566.29722354612,0.0,1.0
2017-02-24,28.69,28.69,28.645,28.67,1550,25.8859189871581,25.8859189871581,25.8453171623264,25.8678737316774,1717.90308167391,0.0,1.0
2017-02-27,28.81,28.81,28.76,28.76,6415,25.9941905200427,25.9941905200427,25.9490773813408,25.9490773813408,7109.90210899233,0.0,1.0
2017-02-28,28.75,28.75,28.67,28.74,15457,25.9400547536004,25.9400547536004,25.8678737316774,25.93103212586,17131.3728602797,0.0,1.0
2017-03-01,29.14,29.18,29.0,29.01,9249,26.2919372354753,26.3280277464369,26.16562044711,26.1746430748504,10250.8939370335,0.0,1.0
2017-03-02,28.95,29.04,28.94,29.04,14739,26.1205073084081,26.2017109580715,26.1114846806677,26.2017109580715,16335.5958198656,0.0,1.0
2017-03-03,28.9128,28.95,28.9128,28.94,2139,26.0869431332138,26.1205073084081,26.0869431332138,26.1114846806677,2370.70625270999,0.0,1.0
2017-03-06,28.9,28.9,28.8176,28.8176,938,26.0753941697062,26.0753941697062,26.0010477171254,26.0010477171254,1039.60844555492,0.0,1.0
2017-03-07,28.77,28.83,28.77,28.8104,31763,25.9581000090812,26.0122357755235,25.9581000090812,25.9945514251523,35203.7132794892,0.0,1.0
2017-03-08,28.74,28.86,28.74,28.86,1203,25.93103212586,26.0393036587446,25.93103212586,26.0393036587446,1333.31445629272,0.0,1.0
2017-03-09,28.76,28.8,28.58,28.77,4551,25.9490773813408,25.9851678923023,25.7866700820139,25.9581000090812,5043.98511270835,0.0,1.0
2017-03-10,28.79,28.84,28.74,28.7991,18625,25.9761452645619,26.0212584032639,25.93103212586,25.9843558558057,20642.5450943075,0.0,1.0
2017-03-13,28.88,28.92,28.8,28.92,4033,26.0573489142254,26.0934394251869,25.9851678923023,26.0934394251869,4469.87298605862,0.0,1.0
2017-03-14,28.7444,28.76,28.666,28.7439,5580,25.9350020820658,25.9490773813408,25.8642646805812,25.9345509506788,6184.45109402606,0.0,1.0
2017-03-15,28.9734,28.9734,28.81,28.81,139372,26.1416202573206,26.1416202573206,25.9941905200427,25.9941905200427,154469.411805842,0.0,1.0
2017-03-16,28.9734,28.9734,28.9734,28.9734,202,26.1416202573206,26.1416202573206,26.1416202573206,26.1416202573206,223.881562902018,0.0,1.0
2017-03-17,28.9374,28.97,28.9278,28.948,1273,26.1091387974552,26.1385525638888,26.1004770748244,26.11870278286,1410.89717611025,0.0,1.0
2017-03-20,28.82,28.928,28.78,28.8713,128269,26.0032131477831,26.1006575273792,25.9671226368216,26.0494992280913,142163.684118213,0.0,1.0
2017-03-21,28.47,28.99,28.47,28.99,15908,25.6874211768697,26.1565978193696,25.6874211768697,26.1565978193696,17631.2272408184,0.0,1.0
2017-03-22,28.48,28.58,28.37,28.4606,23272,25.6964438046101,25.7866700820139,25.5971948994659,25.6789399067937,25792.9293656226,0.0,1.0
2017-03-23,28.5352,28.66,28.5138,28.5138,8820,25.746248709737,25.858851103937,25.7269402863726,25.7269402863726,9775.42269700893,0.0,1.0
2017-03-24,28.45,28.63,28.45,28.58,6627,25.6693759213889,25.8317832207158,25.6693759213889,25.7866700820139,7344.86691758257,0.0,1.0
2017-03-27,28.49,28.49,28.305,28.33,472,25.7054664323505,25.7054664323505,25.5385478191534,25.5611043885043,523.129196483924,0.0,1.0
2017-03-28,28.71,28.72,28.47,28.47,1460,25.9039642426389,25.9129868703793,25.6874211768697,25.6874211768697,1618.15387047994,0.0,1.0
2017-03-29,28.71,28.71,28.65,28.65,624,25.9039642426389,25.9039642426389,25.8498284761966,25.8498284761966,691.594530944849,0.0,1.0
2017-03-30,28.83,28.85,28.7968,28.8399,6560,26.0122357755235,26.0302810310042,25.9822806514254,26.0211681769865,7270.60917147149,0.0,1.0
2017-03-31,28.83,28.83,28.83,28.83,160,26.0122357755235,26.0122357755235,26.0122357755235,26.0122357755235,177.3319310115,0.0,1.0
2017-04-03,28.7,28.71,28.56,28.6,4147,25.8949416148985,25.9039642426389,25.7686248265331,25.8047153374947,4596.22198690431,0.0,1.0
2017-04-04,28.694,28.694,28.6301,28.6301,958,25.8895280382543,25.8895280382543,25.8318734469932,25.8318734469932,1061.77493693135,0.0,1.0
2017-04-05,28.65,28.96,28.65,28.84,2875,25.8498284761966,26.1295299361485,25.8498284761966,26.0212584032639,3186.43313536289,0.0,1.0
2017-04-06,28.703,28.7096,28.64,28.64,1723,25.8976484032206,25.9036033375293,25.8408058484562,25.8408058484562,1909.64323208009,0.0,1.0
2017-04-07,28.62,28.6601,28.62,28.64,1617,25.8227605929754,25.8589413302144,25.8227605929754,25.8408058484562,1792.16082778497,0.0,1.0
2017-04-10,28.72,28.81,28.68,28.79,2157,25.9129868703793,25.9941905200427,25.8768963594177,25.9761452645619,2390.65609494878,0.0,1.0
2017-04-11,28.58,28.6599,28.58,28.64,51031,25.7866700820139,25.8587608776596,25.7866700820139,25.8408058484562,56558.9110715491,0.0,1.0
2017-04-12,28.575,28.72,28.57,28.72,5244,25.7821587681437,25.9129868703793,25.7776474542735,25.9129868703793,5812.05403890192,0.0,1.0
2017-04-13,28.5965,28.5965,28.58,28.58,1726,25.8015574177855,25.8015574177855,25.7866700820139,25.7866700820139,1912.96820578656,0.0,1.0
2017-04-17,28.61,28.62,28.4001,28.52,11976,25.8137379652351,25.8227605929754,25.6243530089644,25.7325343155716,13273.2950362107,0.0,1.0
2017-04-18,28.5699,28.5699,28.5699,28.5699,406,25.7775572279961,25.7775572279961,25.7775572279961,25.7775572279961,449.979774941682,0.0,1.0
2017-04-19,28.5999,28.65,28.59,28.65,4982,25.8046251112173,25.8498284761966,25.7956927097543,25.8498284761966,5521.67300187057,0.0,1.0
2017-04-20,28.79,28.79,28.6403,28.6403,719,25.9761452645619,25.9761452645619,25.8410765272884,25.8410765272884,796.885364982929,0.0,1.0
2017-04-21,28.67,28.8,28.65,28.8,25937,25.8678737316774,25.9851678923023,25.8498284761966,25.9851678923023,28746.6143415329,0.0,1.0
2017-04-24,28.97,28.99,28.94,28.98,7807,26.1385525638888,26.1565978193696,26.1114846806677,26.1475751916292,8652.68990879239,0.0,1.0
2017-04-25,29.21,29.21,29.1301,29.18,3961,26.355095629658,26.355095629658,26.2830048340124,26.3280277464369,4390.07361710345,0.0,1.0
2017-04-26,29.17,29.27,29.16,29.27,1970,26.3190051186965,26.4092313961003,26.3099824909561,26.4092313961003,2183.39940057909,0.0,1.0
2017-04-27,29.1972,29.22,29.1063,29.15,57106,26.3435466661503,26.3641182573984,26.2615309799903,26.3009598632157,63291.982827142,0.0,1.0
2017-04-28,29.06,29.12,29.06,29.12,9154,26.2197562135523,26.2738919799946,26.2197562135523,26.2738919799946,10145.6031029954,0.0,1.0
2017-05-01,29.21,29.2502,29.15,29.15,1644,26.355095629658,26.3913665931744,26.3009598632157,26.3009598632157,1822.08559114316,0.0,1.0
2017-05-02,29.22,29.24,29.1862,29.24,8004,26.3641182573984,26.3821635128792,26.3336217756359,26.3821635128792,8871.02984885029,0.0,1.0
2017-05-03,29.21,29.21,29.16,29.2,29148,26.355095629658,26.355095629658,26.3099824909561,26.3460730019176,32305.44453202,0.0,1.0
2017-05-04,29.2006,29.22,29.1728,29.21,5969,26.3466143595821,26.3641182573984,26.3215314544638,26.355095629658,6615.58935129776,0.0,1.0
2017-05-05,29.34,29.34,29.2397,29.259,4578,26.472389790283,26.472389790283,26.381892834047,26.3993065055859,5073.90987606654,0.0,1.0
2017-05-08,29.32,29.42,29.28,29.42,1506,26.4543445348022,26.5445708122061,26.4182540238407,26.5445708122061,1669.13680064575,0.0,1.0
2017-05-09,29.31,29.37,29.29,29.37,4336,26.4453219070618,26.4994576735041,26.4272766515811,26.4994576735041,4805.69533041166,0.0,1.0
2017-05-10,29.37,29.37,29.33,29.35,4021,26.4994576735041,26.4994576735041,26.4633671625426,26.4814124180234,4456.57309123277,0.0,1.0
2017-05-11,29.31,29.36,29.18,29.36,101196,26.4453219070618,26.4904350457638,26.3280277464369,26.4904350457638,112158.013066499,0.0,1.0
2017-05-12,29.19,29.26,29.19,29.25,18554,26.3370503741773,26.4002087683599,26.3370503741773,26.3911861406195,20563.854049921,0.0,1.0
2017-05-15,29.3501,29.4199,29.35,29.36,2949,26.4815026443008,26.5444805859286,26.4814124180234,26.4904350457638,3268.44915345571,0.0,1.0
2017-05-16,29.38,29.418,29.33,29.41,49652,26.5084803012445,26.542766286658,26.4633671625426,26.5355481844657,55030.5314911438,0.0,1.0
2017-05-17,28.88,29.0599,28.87,29.0,100394,26.0573489142254,26.2196659872749,26.048326286485,26.16562044711,111269.136762303,0.0,1.0
2017-05-18,28.92,28.93,28.84,28.84,1391,26.0934394251869,26.1024620529273,26.0212584032639,26.0212584032639,1541.67947523123,0.0,1.0
2017-05-19,29.16,29.26,29.08,29.08,15916,26.3099824909561,26.4002087683599,26.237801469033,26.237801469033,17640.093837369,0.0,1.0
2017-05-22,29.33,29.34,29.27,29.29,28672,26.4633671625426,26.472389790283,26.4092313961003,26.4272766515811,31777.8820372608,0.0,1.0
2017-05-23,29.38,29.39,29.34,29.34,10697,26.5084803012445,26.5175029289849,26.472389790283,26.472389790283,11855.7479126876,0.0,1.0
2017-05-24,29.465,29.465,29.465,29.465,509,26.5851726370378,26.5851726370378,26.5851726370378,26.5851726370378,564.137205530334,0.0,1.0
2017-05-25,29.61,29.65,29.57,29.61,13712,26.7160007392733,26.7520912502349,26.6799102283118,26.7160007392733,15197.3464876856,0.0,1.0
2017-05-26,29.61,29.62,29.57,29.6,4596,26.7160007392733,26.7250233670137,26.6799102283118,26.7069781115329,5093.85971830534,0.0,1.0
2017-05-30,29.6,29.63,29.472,29.63,1687,26.7069781115329,26.7340459947541,26.591488476456,26.7340459947541,1869.74354760251,0.0,1.0
2017-05-31,29.57,29.57,29.47,29.496,7928,26.6799102283118,26.6799102283118,26.589683950908,26.613142783033,8786.79718161982,0.0,1.0
2017-06-01,29.74,29.74,29.63,29.69,1799,26.8332948998983,26.8332948998983,26.7340459947541,26.7881817611964,1993.87589931055,0.0,1.0
2017-06-02,29.85,29.93,29.78,29.78,2609,26.9325438050425,27.0047248269656,26.8693854108598,26.8693854108598,2891.61880005627,0.0,1.0
2017-06-05,29.89,29.96,29.887,29.96,1043,26.968634316004,27.0317927101867,26.9659275276819,27.0317927101867,1155.98252528122,0.0,1.0
2017-06-06,29.8,29.8451,29.78,29.8451,3420,26.8874306663406,26.9281227174497,26.8693854108598,26.9281227174497,3790.47002537081,0.0,1.0
2017-06-07,29.822,29.86,29.75,29.8,2768,26.9072804473694,26.9415664327829,26.8423175276387,26.8874306663406,3067.84240649895,0.0,1.0
2017-06-08,29.904,29.95,29.904,29.95,773,26.9812659948406,27.0227700824463,26.9812659948406,27.0227700824463,856.734891699308,0.0,1.0
2017-06-09,29.73,29.98,29.65,29.97,4022,26.8242722721579,27.0498379656675,26.7520912502349,27.0408153379271,4457.68141580158,0.0,1.0
2017-06-12,29.67,29.78,29.65,29.65,2873,26.7701365057156,26.8693854108598,26.7520912502349,26.7520912502349,3184.21648622525,0.0,1.0
2017-06-13,29.9216,31.99,29.79,29.82,118186,26.9971458196637,28.8633861414844,26.8784080386002,26.9054759218214,130988.447490782,0.0,1.0
2017-06-14,29.9,29.93,29.7999,29.9,6554,26.9776569437444,27.0047248269656,26.8873404400632,26.9776569437444,7263.95922405857,0.0,1.0
2017-06-15,29.79,29.836,29.74,29.7599,6834,26.8784080386002,26.919912126206,26.8332948998983,26.8512499291017,7574.2901033287,0.0,1.0
2017-06-16,29.86,29.86,29.67,29.8217,4192,26.9415664327829,26.9415664327829,26.7701365057156,26.9070097685372,4646.0965925013,0.0,1.0
2017-06-19,30.1,30.1,30.0188,30.025,91345,27.1581094985521,27.1581094985521,27.0848457613002,27.0904397904992,101239.907739034,0.0,1.0
2017-06-20,29.92,30.0,29.92,30.0,3024,26.9957021992252,27.0678832211483,26.9957021992252,27.0678832211483,3351.57349611735,0.0,1.0
2017-06-21,29.91,29.93,29.78,29.78,3080,26.9866795714848,27.0047248269656,26.8693854108598,26.8693854108598,3413.63967197138,0.0,1.0
2017-06-22,29.89,29.93,29.89,29.93,1777,26.968634316004,27.0047248269656,26.968634316004,27.0047248269656,1969.49275879648,0.0,1.0
2017-06-23,29.9575,29.98,29.88,29.88,5517,27.0295370532516,27.0498379656675,26.9596116882637,26.9596116882637,6114.62664619029,0.0,1.0
2017-06-26,29.99,29.99,29.9358,29.9358,1979,27.0588605934079,27.0588605934079,27.009957951055,27.009957951055,2193.37432169849,0.0,1.0
2017-06-27,29.73,29.97,29.73,29.97,2254,26.8242722721579,27.0408153379271,26.8242722721579,27.0408153379271,2498.16357812451,0.0,1.0
2017-06-28,29.9934,30.03,29.9934,30.03,1446,27.0619282868396,27.0949511043694,27.0619282868396,27.0949511043694,1602.63732651643,0.0,1.0
2017-06-29,29.72,30.07,29.6849,30.07,2640,26.8152496444175,27.1310416153309,26.7835802210488,27.1310416153309,2925.97686168975,0.0,1.0
2017-06-30,29.82,29.82,29.8015,29.8015,445,26.9054759218214,26.9054759218214,26.8887840605017,26.8887840605017,493.204433125734,0.0,1.0
2017-07-03,29.895,29.98,29.89,29.98,1442,26.9731456298742,27.0498379656675,26.968634316004,27.0498379656675,1598.20402824115,0.0,1.0
2017-07-05,29.8,29.8,29.8,29.8,221,26.8874306663406,26.8874306663406,26.8874306663406,26.8874306663406,244.939729709634,0.0,1.0
2017-07-06,29.81,29.81,29.81,29.81,467,26.896453294081,26.896453294081,26.896453294081,26.896453294081,517.587573639815,0.0,1.0
2017-07-07,29.8599,29.86,29.7474,29.7477,36683,26.9414762065055,26.9415664327829,26.8399716444262,26.8402423232584,40656.6701580928,0.0,1.0
2017-07-10,29.91,29.91,29.79,29.85,1724,26.9866795714848,26.9866795714848,26.8784080386002,26.9325438050425,1910.75155664891,0.0,1.0
2017-07-11,29.7644,29.91,29.71,29.91,11309,26.8553101115848,26.9866795714848,26.8062270166772,26.9866795714848,12534.0425488066,0.0,1.0
2017-07-12,30.035,30.045,30.035,30.045,993,27.0994624182396,27.10848504598,27.0994624182396,27.10848504598,1100.56629684012,0.0,1.0
2017-07-13,30.0966,30.14,30.085,30.14,526,27.1550418051204,27.1942000095136,27.1445755569415,27.1942000095136,582.978723200305,0.0,1.0
2017-07-14,30.23,30.28,30.1,30.13,2954,27.2754036591771,27.320516797879,27.1581094985521,27.1851773817732,3273.99077629981,0.0,1.0
2017-07-17,30.27,30.31,30.21,30.31,8041,27.3114941701386,27.3475846811001,27.2573584036963,27.3475846811001,8912.03785789669,0.0,1.0
2017-07-18,30.25,30.25,30.17,30.21,4480,27.2934489146578,27.2934489146578,27.2212678927348,27.2573584036963,4965.294068322,0.0,1.0
2017-07-19,30.42,30.43,30.3456,30.36,2721,27.4468335862443,27.4558562139847,27.3797052358559,27.392697819802,3015.75115176432,0.0,1.0
2017-07-20,30.417,30.4412,30.4,30.4,1688,27.4441267979222,27.4659615570539,27.4287883307636,27.4287883307636,1870.85187217133,0.0,1.0
2017-07-21,30.3744,30.3744,29.77,30.23,1576,27.4056904037482,27.4056904037482,26.8603627831195,27.2754036591771,1746.71952046327,0.0,1.0
2017-07-24,30.44,30.46,30.33,30.46,26517,27.4648788417251,27.4829240972059,27.3656299365809,27.4829240972059,29389.4425914497,0.0,1.0
2017-07-25,30.51,30.62,30.495,30.62,1515,27.5280372359078,27.627286141052,27.5145032942972,27.627286141052,1679.11172176514,0.0,1.0
2017-07-26,30.482,30.54,30.4501,30.505,45333,27.5027738782347,27.5551051191289,27.4739916957429,27.5235259220376,50243.6776784021,0.0,1.0
2017-07-27,30.401,30.53,30.39,30.53,2161,27.4296905935376,27.5460824913885,27.4197657030232,27.5460824913885,2395.08939322407,0.0,1.0
2017-07-28,30.409,30.409,30.3596,30.36,3661,27.4369086957299,27.4369086957299,27.3923369146924,27.392697819802,4057.57624645688,0.0,1.0
2017-07-31,30.36,30.39,30.28,30.3094,8802,27.392697819802,27.4197657030232,27.320516797879,27.3470433234357,9755.47285477015,0.0,1.0
2017-08-01,30.431,30.51,30.32,30.51,55469,27.4567584767588,27.5280372359078,27.3566073088405,27.5280372359078,61477.6555079805,0.0,1.0
2017-08-02,30.38,30.44,30.3097,30.44,2016,27.4107430752828,27.4648788417251,27.3473140022679,27.4648788417251,2234.3823307449,0.0,1.0
2017-08-03,30.31,30.39,30.3,30.31,21349,27.3475846811001,27.4197657030232,27.3385620533597,27.3475846811001,23661.6212197782,0.0,1.0
2017-08-04,30.42,30.44,30.34,30.36,151120,27.4468335862443,27.4648788417251,27.3746525643213,27.392697819802,167490.008840362,0.0,1.0
2017-08-07,30.5,30.5,30.5,30.5,600,27.5190146081674,27.5190146081674,27.5190146081674,27.5190146081674,664.994741293125,0.0,1.0
2017-08-08,30.4949,30.5815,30.49,30.49,3032,27.5144130680198,27.5925490242515,27.509991980427,27.509991980427,3360.44009266792,0.0,1.0
2017-08-09,30.42,30.42,30.31,30.37,2847,27.4468335862443,27.4468335862443,27.3475846811001,27.4017204475424,3155.40004743588,0.0,1.0
2017-08-10,29.96,30.33,29.96,30.33,1198,27.0317927101867,27.3656299365809,27.0317927101867,27.3656299365809,1327.77283344861,0.0,1.0
2017-08-11,30.046,30.046,29.9,29.9,367,27.109387308754,27.109387308754,26.9776569437444,26.9776569437444,406.755116757628,0.0,1.0
2017-08-14,30.295,30.32,30.2746,30.32,3235,27.3340507394895,27.3566073088405,27.3156445788992,27.3566073088405,3585.42998013877,0.0,1.0
2017-08-15,30.34,30.34,30.29,30.32,5673,27.3746525643213,27.3746525643213,27.3295394256194,27.3566073088405,6287.52527892649,0.0,1.0
2017-08-16,30.33,30.46,30.31,30.46,4394,27.3656299365809,27.4829240972059,27.3475846811001,27.4829240972059,4869.97815540332,0.0,1.0
2017-08-17,29.872,30.14,29.872,30.14,3101,26.9523935860714,27.1942000095136,26.9523935860714,27.1942000095136,3436.91448791663,0.0,1.0
2017-08-18,29.9099,29.9099,29.9099,29.9099,294,26.9865893452074,26.9865893452074,26.9865893452074,26.9865893452074,325.847423233631,0.0,1.0
2017-08-21,29.849,29.849,29.72,29.75,5504,26.9316415422685,26.9316415422685,26.8152496444175,26.8423175276387,6100.21842679559,0.0,1.0
2017-08-22,30.1,30.1,29.98,29.98,8968,27.1581094985521,27.1581094985521,27.0498379656675,27.0498379656675,9939.45473319457,0.0,1.0
2017-08-23,30.072,30.15,29.99,30.15,113751,27.132846140879,27.203222637254,27.0588605934079,27.203222637254,126073.028028057,0.0,1.0
2017-08-24,29.99,30.18,29.99,30.18,5038,27.0588605934079,27.2302905204751,27.0588605934079,27.2302905204751,5583.7391777246,0.0,1.0
2017-08-25,30.13,30.13,30.06,30.06,6459,27.1851773817732,27.1851773817732,27.1220189875906,27.1220189875906,7158.6683900205,0.0,1.0
2017-08-28,30.0625,30.1,30.0625,30.1,671,27.1242746445256,27.1581094985521,27.1242746445256,27.1581094985521,743.685785679479,0.0,1.0
2017-08-29,30.1,30.108,29.8305,29.9,7216,27.1581094985521,27.1653276007444,26.9149496809488,26.9776569437444,7997.67008861864,0.0,1.0
2017-08-30,30.28,30.3,30.13,30.13,14708,27.320516797879,27.3385620533597,27.1851773817732,27.1851773817732,16301.2377582321,0.0,1.0
2017-08-31,30.38,30.5,30.35,30.5,10591,27.4107430752828,27.5190146081674,27.3836751920617,27.5190146081674,11738.2655083925,0.0,1.0
2017-09-01,30.55,30.55,30.513,30.513,239,27.5641277468693,27.5641277468693,27.5307440242299,27.5307440242299,264.889571948428,0.0,1.0
2017-09-05,30.28,30.5,30.13,30.5,14821,27.320516797879,27.5190146081674,27.1851773817732,27.5190146081674,16426.478434509,0.0,1.0
2017-09-06,30.43,30.43,30.3135,30.35,1111,27.4558562139847,27.4558562139847,27.3507426008093,27.3836751920617,1231.3485959611,0.0,1.0
2017-09-07,30.35,30.42,30.32,30.32,1695,27.3836751920617,27.4468335862443,27.3566073088405,27.3566073088405,1878.61014415307,0.0,1.0
2017-09-08,30.449,30.449,30.38,30.38,5471,27.4729992066914,27.4729992066914,27.4107430752828,27.4107430752828,6063.64371602449,0.0,1.0
2017-09-11,30.7,30.7,30.647,30.65,2189,27.699467162975,27.699467162975,27.651647235951,27.6543540242731,2426.12248115109,0.0,1.0
2017-09-12,30.745,30.75,30.71,30.71,4676,27.7400689878068,27.744580301677,27.7084897907154,27.7084897907154,5182.52568381108,0.0,1.0
2017-09-13,30.7855,30.79,30.7855,30.79,633,27.7766106301553,27.7806708126385,27.7766106301553,27.7806708126385,701.569452064247,0.0,1.0
2017-09-14,30.79,30.85,30.76,30.85,4803,27.7806708126385,27.8348065790808,27.7536029294173,27.8348065790808,5323.28290405146,0.0,1.0
2017-09-15,30.7,30.848,30.7,30.83,80944,27.699467162975,27.8330020535327,27.699467162975,27.8167613236,89712.223898718,0.0,1.0
2017-09-18,30.88,30.94,30.88,30.94,574,27.8618744623019,27.9160102287442,27.8618744623019,27.9160102287442,636.178302503757,0.0,1.0
2017-09-19,30.8493,30.93,30.83,30.93,2278,27.834174995139,27.9069876010039,27.8167613236,27.9069876010039,2524.76336777623,0.0,1.0
2017-09-20,30.94,30.94,30.82,30.9125,2987,27.9160102287442,27.9160102287442,27.8077386958596,27.8911980024582,3310.56548707094,0.0,1.0
2017-09-21,30.8999,30.9,30.8768,30.8768,1987,27.8798294915053,27.8799197177827,27.858987221425,27.858987221425,2202.24091824906,0.0,1.0
2017-09-22,30.93,30.93,30.83,30.86,2104,27.9069876010039,27.9069876010039,27.8167613236,27.8438292068212,2331.91489280122,0.0,1.0
2017-09-25,30.74,30.7501,30.74,30.75,6502,27.7355576739366,27.7446705279544,27.7355576739366,27.744580301677,7206.32634647982,0.0,1.0
2017-09-26,30.8033,30.89,30.8,30.89,29881,27.7926709075332,27.8708970900423,27.7896934403789,27.8708970900423,33117.8464409664,0.0,1.0
2017-09-27,30.9172,30.9172,30.826,30.826,397,27.8954386374962,27.8954386374962,27.8131522725039,27.8131522725039,440.004853822284,0.0,1.0
2017-09-28,30.96,30.96,30.935,30.935,1698,27.934055484225,27.934055484225,27.911498914874,27.911498914874,1881.93511785954,0.0,1.0
2017-09-29,31.13,31.13,31.0,31.02,24353,28.0874401558115,28.0874401558115,27.9701459951865,27.9881912506673,26991.0282245191,0.0,1.0
2017-10-02,31.19,31.19,31.17,31.17,1300,28.1415759222538,28.1415759222538,28.123530666773,28.123530666773,1440.82193946844,0.0,1.0
2017-10-03,31.2751,31.31,31.23,31.31,2630,28.2183584843245,28.2498474551384,28.1776664332153,28.2498474551384,2914.89361600153,0.0,1.0
2017-10-04,31.339,31.38,31.295,31.33,8359,28.2760130755855,28.3130058493211,28.2363135135278,28.2678927106192,9264.48507078205,0.0,1.0
2017-10-05,31.45,31.4806,31.385,31.43,912,28.3761642435038,28.4037734843893,28.3175171631913,28.358118988023,1010.79200676555,0.0,1.0
2017-10-06,31.444,31.45,31.422,31.43,717,28.3707506668595,28.3761642435038,28.3509008858307,28.358118988023,794.668715845285,0.0,1.0
2017-10-09,31.44,31.54,31.44,31.54,1416,28.3671416157634,28.4573678931672,28.3671416157634,28.4573678931672,1569.38758945177,0.0,1.0
2017-10-10,31.4801,31.4801,31.45,31.45,88752,28.4033223530023,28.4033223530023,28.3761642435038,28.3761642435038,98366.0221320791,0.0,1.0
2017-10-11,31.4801,31.4801,31.4801,31.4801,137,28.4033223530023,28.4033223530023,28.4033223530023,28.4033223530023,151.840465928597,0.0,1.0
2017-10-12,31.49,31.57,31.4561,31.57,12614,28.4122547544653,28.4844357763883,28.3816680464254,28.4844357763883,13980.4061111191,0.0,1.0
2017-10-13,31.5,31.63,31.481,31.63,7770,28.4212773822057,28.5385715428306,28.4041343894989,28.5385715428306,8611.68189974596,0.0,1.0
2017-10-16,31.61,31.62,31.53,31.61,10701,28.5205262873499,28.5295489150903,28.4483452654268,28.5205262873499,11860.1812109629,0.0,1.0
2017-10-17,31.5609,31.66,31.51,31.66,1212,28.4762251851446,28.5656394260518,28.4303000099461,28.5656394260518,1343.28937741211,0.0,1.0
2017-10-18,31.607,31.67,31.607,31.66,2583,28.5178194990278,28.5746620537922,28.5178194990278,28.5656394260518,2862.8023612669,0.0,1.0
2017-10-19,31.58,31.58,31.524,31.54,989,28.4934584041287,28.4934584041287,28.4429316887826,28.4573678931672,1096.13299856484,0.0,1.0
2017-10-20,31.775,31.775,31.7256,31.769,684,28.6693996450662,28.6693996450662,28.6248278640287,28.663986068422,758.094005074162,0.0,1.0
2017-10-23,31.69,31.79,31.68,31.77,35657,28.5927073092729,28.6829335866768,28.5836846815326,28.664888331196,39519.5291504816,0.0,1.0
2017-10-24,31.74,31.77,31.6814,31.77,18055,28.6378204479749,28.664888331196,28.5849478494162,28.664888331196,20010.8000900789,0.0,1.0
2017-10-25,31.6,31.71,31.4115,31.71,1942,28.5115036596095,28.6107525647537,28.3414271267033,28.6107525647537,2152.36631265208,0.0,1.0
2017-10-26,31.6127,31.71,31.6066,31.71,2006,28.5229623968398,28.6107525647537,28.5174585939181,28.6107525647537,2223.29908505668,0.0,1.0
2017-10-27,31.875,31.875,31.7783,31.799,2698,28.75962592247,28.75962592247,28.6723771122205,28.6910539516431,2990.25968668142,0.0,1.0
2017-10-30,31.82,31.86,31.75,31.86,1664,28.7100014698979,28.7460919808594,28.6468430757152,28.7460919808594,1844.2520825196,0.0,1.0
2017-10-31,31.88,31.93,31.865,31.93,10533,28.7641372363402,28.8092503750421,28.7506032947296,28.8092503750421,11673.9826834008,0.0,1.0
2017-11-01,31.83,31.95,31.8,31.925,46920,28.7190240976383,28.8272956305229,28.6919562144172,28.8047390611719,52002.5887691224,0.0,1.0
2017-11-02,31.88,31.88,31.78,31.78,5002,28.7641372363402,28.7641372363402,28.6739109589364,28.6739109589364,5543.83949324702,0.0,1.0
2017-11-03,32.02,32.04,31.89,31.9,98831,28.8904540247056,28.9084992801863,28.7731598640806,28.782182491821,109536.825461235,0.0,1.0
2017-11-06,32.08,32.08,32.03,32.03,989,28.9445897911479,28.9445897911479,28.899476652446,28.899476652446,1096.13299856483,0.0,1.0
2017-11-07,31.98,32.14,31.98,32.14,4510,28.854363513744,28.9987255575902,28.854363513744,28.9987255575902,4998.54380538666,0.0,1.0
2017-11-08,32.02,32.1,32.0,32.1,15281,28.8904540247056,28.9626350466286,28.8724087692248,28.9626350466286,16936.3077361671,0.0,1.0
2017-11-09,31.99,31.99,31.81,31.98,3233,28.8633861414844,28.8633861414844,28.7009788421575,28.854363513744,3583.21333100112,0.0,1.0
2017-11-10,31.88,31.91,31.87,31.91,14921,28.7641372363402,28.7912051195614,28.7551146085998,28.7912051195614,16537.3108913912,0.0,1.0
2017-11-13,31.9675,31.9675,31.73,31.73,597,28.8430852290686,28.8430852290686,28.6287978202345,28.6287978202345,661.669767586659,0.0,1.0
2017-11-14,31.89,31.93,31.8201,31.93,4324,28.7731598640806,28.8092503750421,28.7100916961753,28.8092503750421,4792.39543558579,0.0,1.0
2017-11-15,31.77,31.83,31.77,31.83,2067,28.664888331196,28.7190240976383,28.664888331196,28.7190240976383,2290.90688375482,0.0,1.0
2017-11-16,32.0434,32.0434,31.85,31.85,12494,28.9115669736181,28.9115669736181,28.7370693531191,28.7370693531191,13847.4071628605,0.0,1.0
2017-11-17,31.98,32.05,31.97,32.05,7346,28.854363513744,28.9175219079267,28.8453408860037,28.9175219079267,8141.7522825655,0.0,1.0
2017-11-20,31.95,32.04,31.95,32.01,3598,28.8272956305229,28.9084992801863,28.8272956305229,28.8814313969652,3987.7517986211,0.0,1.0
2017-11-21,32.1683,32.2305,32.1683,32.23,5511,29.0242595940955,29.0803803386406,29.0242595940955,29.0799292072536,6107.97669877734,0.0,1.0
2017-11-22,32.24,32.28,32.1966,32.28,8082,29.088951834994,29.1250423459555,29.0497936306007,29.1250423459555,8957.47916521839,0.0,1.0
2017-11-24,32.29,32.36,32.27,32.36,5824,29.1340649736959,29.1972233678786,29.1160197182151,29.1972233678786,6454.8822888186,0.0,1.0
2017-11-27,32.29,32.3,32.2558,32.3,10027,29.1340649736959,29.1430876014363,29.1032075868238,29.1430876014363,11113.1704515769,0.0,1.0
2017-11-28,32.58,32.58,32.31,32.31,5675,29.395721178167,29.395721178167,29.1521102291767,29.1521102291767,6289.74192806414,0.0,1.0
2017-11-29,32.546,32.639,32.53,32.639,4092,29.3650442438497,29.4489546818353,29.3506080394651,29.4489546818353,4535.26413561911,0.0,1.0
2017-11-30,32.88,32.91,32.76,32.76,14594,29.6664000103785,29.6934678935996,29.5581284774939,29.5581284774939,16174.8887573864,0.0,1.0
2017-12-01,32.81,32.91,32.45,32.91,5141,29.6032416161958,29.6934678935996,29.278427017542,29.6934678935996,5697.89660831326,0.0,1.0
2017-12-04,32.8,33.07,32.8,33.07,14639,29.5942189884554,29.8378299374458,29.5942189884554,29.8378299374458,16224.7633629834,0.0,1.0
2017-12-05,32.67,32.89,32.66,32.76,12967,29.4769248278305,29.6754226381189,29.4679022000901,29.5581284774939,14371.6446839132,0.0,1.0
2017-12-06,32.67,32.69,32.6,32.66,3033,29.4769248278305,29.4949700833112,29.4137664336478,29.4679022000901,3361.54841723674,0.0,1.0
2017-12-07,32.76,32.8099,32.6904,32.71,10122,29.5581284774939,29.6031513899184,29.4953309884208,29.513015338792,11218.461285615,0.0,1.0
2017-12-08,32.91,32.96,32.79,32.96,1196,29.6934678935996,29.7385810323015,29.585196360715,29.7385810323015,1325.55618431096,0.0,1.0
2017-12-11,33.022,33.04,32.931,33.04,1445,29.7945213242919,29.8107620542246,29.7124154118544,29.8107620542246,1601.52900194761,0.0,1.0
2017-12-12,33.1,33.15,33.035,33.15,1931,29.8648978206669,29.9100109593688,29.8062507403544,29.9100109593688,2140.17474239504,0.0,1.0
2017-12-13,33.1,33.175,33.08,33.17,6513,29.8648978206669,29.9325675287198,29.8468525651861,29.9280562148496,7218.51791673687,0.0,1.0
2017-12-14,33.01,33.24,33.01,33.24,2806,29.7836941710035,29.9912146090323,29.7836941710035,29.9912146090323,3109.95874011418,0.0,1.0
2017-12-15,33.24,33.3,33.145,33.16,6062,29.9912146090323,30.0453503754746,29.9054996454986,29.9190335871092,6718.6635361982,0.0,1.0
2017-12-18,33.42,33.485,33.42,33.48,7112,30.1536219083592,30.2122689886716,30.1536219083592,30.2077576748014,7882.40433346116,0.0,1.0
2017-12-19,33.35,33.54,33.307,33.54,13011,30.0904635141765,30.2618934412437,30.0516662148928,30.2618934412437,14420.4109649414,0.0,1.0
2017-12-20,33.35,33.429,33.31,33.42,109887,30.0904635141765,30.1617422733255,30.0543730032149,30.1536219083592,121790.461894129,0.0,1.0
2017-12-21,33.4,33.439,33.4,33.432,9068,30.1355766528784,30.1707649010659,30.1355766528784,30.1644490616476,10050.2871900768,0.0,1.0
2017-12-22,33.39,33.46,33.315,33.46,100751,30.126554025138,30.1897124193207,30.0588843170851,30.1897124193207,111664.808633373,0.0,1.0
2017-12-26,33.325,33.39,33.32,33.39,1427,30.0679069448255,30.126554025138,30.0633956309553,30.126554025138,1581.57915970882,0.0,1.0
2017-12-27,33.33,33.43,33.296,33.43,15208,30.0724182586957,30.1626445360995,30.0417413243784,30.1626445360995,16855.4000426431,0.0,1.0
2017-12-28,33.02,33.07,32.926,33.07,6389,30.1689206759558,30.2146034752834,30.0830370132198,30.2146034752834,6992.78513361388,0.416956,1.0
2017-12-29,32.92,33.005,32.92,33.005,2982,30.0775550773005,30.1552158361575,30.0775550773005,30.1552158361575,3263.81049748578,0.0,1.0
2018-01-02,33.13,33.14,33.04,33.06,5564,30.2694228344765,30.278559394342,30.1871937956868,30.2054669154178,6089.81945271994,0.0,1.0
2018-01-03,33.36,33.37,33.18,33.18,6947,30.4795637113835,30.488700271249,30.3151056338041,30.3151056338041,7603.51828505489,0.0,1.0
2018-01-04,33.48,33.525,33.443,33.5,3935,30.5892024297698,30.6303169491646,30.5553971582674,30.6074755495008,4306.87267190024,0.0,1.0
2018-01-05,33.71,33.71,33.55,33.64,28483,30.7993433066768,30.7993433066768,30.6531583488284,30.7353873876182,31174.7533198817,0.0,1.0
2018-01-08,33.79,33.79,33.639,33.76,4064,30.872435785601,30.872435785601,30.7344737316316,30.8450261060044,4448.06366927639,0.0,1.0
2018-01-09,33.85,33.945,33.8,33.86,55789,30.9272551447941,31.0140524635166,30.8815723454665,30.9363917046597,61061.2756016881,0.0,1.0
2018-01-10,33.81,33.81,33.669,33.81,6579,30.890708905332,30.890708905332,30.7618834112282,30.890708905332,7200.74086618341,0.0,1.0
2018-01-11,33.98,33.99,33.845,33.845,1098,31.0460304230459,31.0551669829114,30.9226868648614,30.9226868648614,1201.76523348068,0.0,1.0
2018-01-12,34.269,34.269,34.13,34.13,16940,31.3100770031595,31.3100770031595,31.1830788210288,31.1830788210288,18540.8953143558,0.0,1.0
2018-01-16,34.14,34.5,34.08,34.37,9366,31.1922153808943,31.5211315360531,31.1373960217012,31.4023562578013,10251.1231118215,0.0,1.0
2018-01-17,34.4,34.45,34.181,34.35,2862,31.4297659373979,31.4754487367255,31.2296752763429,31.3840831380703,3132.47003481029,0.0,1.0
2018-01-18,34.42,34.49,34.38,34.49,2835,31.4480390571289,31.5119949761876,31.4114928176668,31.5119949761876,3102.91843070831,0.0,1.0
2018-01-19,34.511,34.511,34.462,34.47,3083,31.5311817519052,31.5311817519052,31.4864126085641,31.4937218564565,3374.3553869043,0.0,1.0
2018-01-22,34.76,34.76,34.61,34.631,10382,31.7586820925567,31.7586820925567,31.6216336945738,31.6408204702914,11363.1390291406,0.0,1.0
2018-01-23,35.575,35.575,34.79,34.93,31171,32.5033117215968,32.5033117215968,31.7860917721533,31.9140036102706,34116.7796838126,0.0,1.0
2018-01-24,34.95,35.18,34.75,35.08,6639,31.9322767300016,32.1424176069086,31.7495455326912,32.0510520082534,7266.41109752115,0.0,1.0
2018-01-25,34.95,35.13,34.853,35.13,11407,31.9322767300016,32.096734807581,31.8436520993061,32.096734807581,12485.0054811604,0.0,1.0
2018-01-26,35.25,35.34,35.05,35.06,21510,32.2063735259673,32.288602564757,32.0236423286568,32.0327788885224,23542.7779345805,0.0,1.0
2018-01-29,35.04,35.33,35.04,35.15,15295,32.0145057687913,32.2794660048915,32.0145057687913,32.1150079273121,16740.4364718461,0.0,1.0
2018-01-30,34.81,34.93,34.661,34.93,12520,31.8043648918843,31.9140036102706,31.668230149888,31.9140036102706,13703.1882724755,0.0,1.0
2018-01-31,34.753,34.835,34.65,34.835,5469,31.7522865006508,31.8272062915481,31.6581799340359,31.8272062915481,5985.84158643518,0.0,1.0
2018-02-01,34.68,34.77,34.658,34.71,10415,31.6855896136325,31.7678186524222,31.6654891819284,31.7129992932291,11399.2576563764,0.0,1.0
2018-02-02,34.018,34.48,33.91,34.48,22544,31.0807493505349,31.5028584163221,30.9820745039873,31.5028584163221,24674.4949213009,0.0,1.0
2018-02-05,32.575,33.891,32.575,33.53,25622,29.76234376194,30.9647150402428,29.76234376194,30.6348852290974,28043.3777889271,0.0,1.0
2018-02-06,33.16,33.182,31.8,32.14,19738,30.2968325140731,30.3169329457772,29.054260372362,29.3649034077898,21603.3171024058,0.0,1.0
2018-02-07,33.02,33.419,32.999,33.27,40704,30.1689206759558,30.5334694145901,30.1497339002382,30.3973346725938,44550.6849395241,0.0,1.0
2018-02-08,31.65,33.199,31.65,33.11,22329,28.9172119743791,30.3324650975486,28.9172119743791,30.2511497147455,24439.1765923407,0.0,1.0
2018-02-09,31.73,32.22,31.28,32.22,6684,28.9903044533033,29.4379958867139,28.5791592593548,29.4379958867139,7315.66377102446,0.0,1.0
2018-02-12,32.68,32.779,32.445,32.49,3260,29.858277640528,29.9487295831967,29.6435684836882,29.6846830030831,3568.08256935064,0.0,1.0
2018-02-13,32.78,32.81,32.548,32.57,4168,29.9496432391832,29.9770529187798,29.7376750503031,29.7577754820072,4561.89207026181,0.0,1.0
2018-02-14,33.159,33.16,32.63,32.63,3724,30.2959188580865,30.2968325140731,29.8125948412004,29.8125948412004,4075.93235836252,0.0,1.0
2018-02-15,33.61,33.61,33.28,33.48,5180,30.7079777080216,30.7079777080216,30.4064712324593,30.5892024297698,5669.52997215839,0.0,1.0
2018-02-16,33.593,33.81,33.45,33.45,5893,30.6924455562502,30.890708905332,30.5617927501732,30.5617927501732,6449.91122122189,0.0,1.0
2018-02-20,33.48,33.695,33.48,33.51,21197,30.5892024297698,30.7856384668785,30.5892024297698,30.6166121093664,23200.1982277686,0.0,1.0
2018-02-21,33.17,33.64,33.17,33.62,5447,30.3059690739386,30.7353873876182,30.3059690739386,30.7171142678871,5961.76250161134,0.0,1.0
2018-02-22,33.3,33.45,33.25,33.25,5145,30.4247443521904,30.5617927501732,30.3790615528628,30.3790615528628,5631.22233721137,0.0,1.0
2018-02-23,33.59,33.59,33.423,33.49,120520,30.6897045882905,30.6897045882905,30.5371240385363,30.5983389896353,131909.604680411,0.0,1.0
2018-02-26,34.185,34.185,33.929,33.95,9495,31.2333299002891,31.2333299002891,30.9994339677318,31.0186207434494,10392.3141091977,0.0,1.0
2018-02-27,33.87,33.975,33.87,33.975,8932,30.9455282645252,31.0414621431132,30.9455282645252,31.0414621431132,9776.10843847851,0.0,1.0
2018-02-28,33.46,33.958,33.41,33.958,2464,30.5709293100387,31.0259299913418,30.5252465107111,31.0259299913418,2696.85750026994,0.0,1.0
2018-03-01,32.83,33.44,32.76,33.44,4543,29.9953260385108,30.5526561903077,29.9313701194522,30.5526561903077,4972.3310161227,0.0,1.0
2018-03-02,32.86,32.885,32.583,32.583,1025,30.0227357181074,30.0455771177712,29.7696530098324,29.7696530098324,1121.86645201976,0.0,1.0
2018-03-05,33.55,33.55,32.96,32.96,3593,30.6531583488284,30.6531583488284,30.1141013167626,30.1141013167626,3932.55235327512,0.0,1.0
2018-03-06,33.545,33.72,33.45,33.72,16269,30.6485900688957,30.8084798665423,30.5617927501732,30.8084798665423,17806.4832272287,0.0,1.0
2018-03-07,33.395,33.45,33.39,33.43,1308,30.5115416709129,30.5617927501732,30.5069733909801,30.5435196304422,1431.61104316277,0.0,1.0
2018-03-08,33.53,33.735,33.53,33.735,59263,30.6348852290974,30.8221847063406,30.6348852290974,30.8221847063406,64863.5819961434,0.0,1.0
2018-03-09,34.24,34.24,33.81,33.81,4747,31.2835809795495,31.2835809795495,30.890708905332,30.890708905332,5195.60980267102,0.0,1.0
2018-03-12,34.35,34.48,34.25,34.48,5770,31.3840831380703,31.5028584163221,31.292717539415,31.5028584163221,6315.28724697951,0.0,1.0
2018-03-13,34.075,34.505,34.075,34.505,737,31.1328277417684,31.5256998159859,31.1328277417684,31.5256998159859,806.649341598597,0.0,1.0
2018-03-14,33.87,34.27,33.87,34.26,4988,30.9455282645252,31.3109906591461,30.9455282645252,31.3018540992806,5459.38523187761,0.0,1.0
2018-03-15,33.94,33.95,33.94,33.95,4143,31.0094841835838,31.0186207434494,31.0094841835838,31.0186207434494,4534.52947387109,0.0,1.0
2018-03-16,33.96,33.97,33.931,33.95,4431,31.0277573033149,31.0368938631804,31.0012612797049,31.0186207434494,4849.74658429224,0.0,1.0
2018-03-19,33.47,33.72,33.22,33.72,3917,30.5800658699043,30.8084798665423,30.3516518732662,30.8084798665423,4287.17160249892,0.0,1.0
2018-03-20,33.5,33.5,33.41,33.463,4118,30.6074755495008,30.6074755495008,30.5252465107111,30.5736702779984,4507.16687748036,0.0,1.0
2018-03-21,33.52,33.578,33.423,33.53,14809,30.6257486692319,30.6787407164519,30.5371240385363,30.6348852290974,16208.5075980103,0.0,1.0
2018-03-22,32.61,33.15,32.582,33.15,7338,29.7943217214693,30.2876959542075,29.7687393538459,30.2876959542075,8031.46929260585,0.0,1.0
2018-03-23,31.91,32.68,31.822,32.68,17397,29.1547625308827,29.858277640528,29.0743608040661,29.858277640528,19041.0835763783,0.0,1.0
2018-03-26,32.75,32.75,32.25,32.37,20545,29.9222335595866,29.9222335595866,29.4654055663105,29.5750442846968,22486.5817138985,0.0,1.0
2018-03-27,32.15,32.83,32.15,32.63,57414,29.3740399676553,29.9953260385108,29.3740399676553,29.8125948412004,62839.8443670852,0.0,1.0
2018-03-28,32.08,32.16,31.95,31.95,19353,29.3100840485966,29.3831765275208,29.1913087703448,29.1913087703448,21181.9331179887,0.0,1.0
2018-03-29,32.71,32.71,32.11,32.11,1098,29.8856873201245,29.8856873201245,29.3374937281932,29.3374937281932,1201.76523348068,0.0,1.0
2018-04-02,31.657,32.44,31.47,32.44,83920,28.923607566285,29.6390002037554,28.7527538967997,29.6390002037554,91850.7635643884,0.0,1.0
2018-04-03,32.17,32.17,31.74,31.99,24582,29.3923130873863,29.3923130873863,28.9994410131689,29.2278550098069,26905.0937790729,0.0,1.0
2018-04-04,32.495,32.57,31.73,31.73,8309,29.6892512830158,29.7577754820072,28.9903044533033,28.9903044533033,9094.23253642163,0.0,1.0
2018-04-05,32.81,32.85,32.58,32.77,21029,29.9770529187798,30.0135991582419,29.7669120418728,29.9405066793177,23016.3215800229,0.0,1.0
2018-04-06,32.06,32.55,31.81,32.43,31022,29.2918109288656,29.7395023622762,29.0633969322275,29.6298636438899,33953.6986093238,0.0,1.0
2018-04-09,32.25,32.56,32.205,32.26,25592,29.4654055663105,29.7486389221417,29.4242910469157,29.474542126176,28010.5426732582,0.0,1.0
2018-04-10,32.65,32.7,32.616,32.67,8062,29.8308679609314,29.876550760259,29.7998036573886,29.8491410806625,8823.89008408126,0.0,1.0
2018-04-11,32.43,32.601,32.4,32.51,1436,29.6298636438899,29.7860988175904,29.6024539642933,29.7029561228141,1571.70753668329,0.0,1.0
2018-04-12,32.83,32.88,32.71,32.72,5284,29.9953260385108,30.0410088378384,29.8856873201245,29.8948238799901,5783.35837314381,0.0,1.0
2018-04-13,32.61,32.77,32.524,32.707,1682,29.7943217214693,29.9405066793177,29.7157473066258,29.8829463521649,1840.95548516803,0.0,1.0
2018-04-16,32.984,33.01,32.78,32.96,7765,30.1360290604399,30.1597841160902,29.9496432391832,30.1141013167626,8498.82243895943,0.0,1.0
2018-04-17,33.348,33.348,33.195,33.195,2396,30.4685998395449,30.4685998395449,30.3288104736024,30.3288104736024,2622.43123808716,0.0,1.0
2018-04-18,33.39,33.498,33.35,33.41,4734,30.5069733909801,30.6056482375277,30.470427151518,30.5252465107111,5181.38125254784,0.0,1.0
2018-04-19,33.07,33.22,32.97,33.22,2022,30.2146034752834,30.3516518732662,30.1232378766281,30.3516518732662,2213.0867960819,0.0,1.0
2018-04-20,32.836,32.99,32.836,32.99,28527,30.0008079744301,30.1415109963592,30.0008079744301,30.1415109963592,31222.9114895294,0.0,1.0
2018-04-23,32.786,32.98,32.75,32.98,6578,29.9551251751025,30.1323744364937,29.9222335595866,30.1323744364937,7199.64636232778,0.0,1.0
2018-04-24,32.36,33.06,32.174,33.06,5547,29.5659077248313,30.2054669154178,29.3959677113325,30.2054669154178,6071.21288717423,0.0,1.0
2018-04-25,32.48,32.53,32.34,32.34,5049,29.6755464432175,29.7212292425451,29.5476346051002,29.5476346051002,5526.14996707099,0.0,1.0
2018-04-26,32.87,32.87,32.86,32.87,999,30.0318722779729,30.0318722779729,30.0227357181074,30.0318722779729,1093.4093517734,0.0,1.0
2018-04-27,32.9,33.01,32.87,33.01,11029,30.0592819575695,30.1597841160902,30.0318722779729,30.1597841160902,12071.2830237326,0.0,1.0
2018-04-30,32.68,33.04,32.68,33.04,20814,29.858277640528,30.1871937956868,29.858277640528,30.1871937956868,22781.0032510627,0.0,1.0
2018-05-01,32.76,32.76,32.45,32.5,1440,29.9313701194522,29.9313701194522,29.648136763621,29.6938195629486,1576.0855521058,0.0,1.0
2018-05-02,32.68,32.82,32.68,32.76,1390,29.858277640528,29.9861894786453,29.858277640528,29.9313701194522,1521.36035932435,0.0,1.0
2018-05-03,32.367,32.42,32.21,32.4,1373,29.5723033167371,29.6207270840244,29.4288593268484,29.6024539642933,1502.75379377866,0.0,1.0
2018-05-04,32.88,32.96,32.57,32.57,13305,30.0410088378384,30.1141013167626,29.7577754820072,29.7577754820072,14562.3737991443,0.0,1.0
2018-05-07,33.01,33.09,32.99,33.0,3762,30.1597841160902,30.2328765950144,30.1415109963592,30.1506475562247,4117.52350487642,0.0,1.0
2018-05-08,32.99,32.99,32.861,32.92,514,30.1415109963592,30.1415109963592,30.0236493740939,30.0775550773005,562.574981793322,0.0,1.0
2018-05-09,33.3,33.3,33.051,33.09,35871,30.4247443521904,30.4247443521904,30.1972440115389,30.2328765950144,39260.947805269,0.0,1.0
2018-05-10,33.576,33.65,33.41,33.41,20287,30.6769134044788,30.7445239474837,30.5252465107111,30.5252465107111,22204.1997191462,0.0,1.0
2018-05-11,33.71,33.72,33.59,33.59,1595,30.7993433066768,30.8084798665423,30.6897045882905,30.6897045882905,1745.73364972831,0.0,1.0
2018-05-14,33.72,33.796,33.651,33.796,1761,30.8084798665423,30.8779177215203,30.7454376034702,30.8779177215203,1927.42128976273,0.0,1.0
2018-05-15,33.52,33.52,33.44,33.44,1067,30.6257486692319,30.6257486692319,30.5526561903077,30.5526561903077,1167.83561395618,0.0,1.0
2018-05-16,33.67,33.699,33.651,33.699,1739,30.7627970672147,30.7892930908247,30.7454376034702,30.7892930908247,1903.34220493889,0.0,1.0
2018-05-17,33.611,33.73,33.44,33.44,16076,30.7088913640081,30.8176164264079,30.5526561903077,30.5526561903077,17595.2439830923,0.0,1.0
2018-05-18,33.55,33.58,33.55,33.58,813,30.6531583488284,30.680568028425,30.6531583488284,30.680568028425,889.831634626405,0.0,1.0
2018-05-21,33.741,33.82,33.71,33.74,4679,30.8276666422599,30.8998454651976,30.7993433066768,30.8267529862734,5121.18354048825,0.0,1.0
2018-05-22,33.69,33.831,33.69,33.81,7077,30.7810701869458,30.9098956810496,30.7810701869458,30.890708905332,7745.80378628665,0.0,1.0
2018-05-23,33.71,33.71,33.54,33.54,43409,30.7993433066768,30.7993433066768,30.6440217889629,30.6440217889629,47511.3178690007,0.0,1.0
2018-05-24,33.659,33.659,33.659,33.659,462,30.7527468513626,30.7527468513626,30.7527468513626,30.7527468513626,505.660781300614,0.0,1.0
2018-05-25,33.66,33.68,33.561,33.64,2200,30.7536605073492,30.7719336270802,30.6632085646805,30.7353873876182,2407.90848238387,0.0,1.0
2018-05-29,33.18,33.21,33.06,33.21,2984,30.3151056338041,30.3425153134007,30.2054669154178,30.3425153134007,3265.99950519703,0.0,1.0
2018-05-30,33.73,33.73,33.4646,33.4646,758,30.8176164264079,30.8176164264079,30.5751321275769,30.5751321275769,829.633922566805,0.0,1.0
2018-05-31,33.44,33.6,33.44,33.54,1560,30.5526561903077,30.6988411481561,30.5526561903077,30.6440217889629,1707.42601478129,0.0,1.0
2018-06-01,33.764,33.79,33.7,33.7,6216,30.8486807299506,30.872435785601,30.7902067468113,30.7902067468113,6803.43596659007,0.0,1.0
2018-06-04,33.97,33.97,33.87,33.9,1685,31.0368938631804,31.0368938631804,30.9455282645252,30.9729379441217,1844.23899673492,0.0,1.0
2018-06-05,33.97,33.994,33.933,33.94,2871,31.0368938631804,31.0588216068577,31.003088591678,31.0094841835838,3142.32056951095,0.0,1.0
2018-06-06,34.16,34.16,33.95,34.13,3304,31.2104885006253,31.2104885006253,31.0186207434494,31.1830788210288,3616.24073899833,0.0,1.0
2018-06-07,34.22,34.41,34.205,34.41,5894,31.2653078598185,31.4389024972634,31.2516030200202,31.4389024972634,6451.00572507751,0.0,1.0
2018-06-08,34.34,34.34,34.254,34.254,4186,31.3749465782047,31.3749465782047,31.2963721633612,31.2963721633612,4581.59313966314,0.0,1.0
2018-06-11,34.457,34.49,34.4,34.4,5881,31.4818443286314,31.5119949761876,31.4297659373979,31.4297659373979,6436.77717495433,0.0,1.0
2018-06-12,34.464,34.464,34.43,34.445,2676,31.4882399205372,31.4882399205372,31.4571756169944,31.4708804567927,2928.89231766329,0.0,1.0
2018-06-13,34.42,34.465,34.37,34.38,973,31.4480390571289,31.4891535765238,31.4023562578013,31.4114928176668,1064.95225152705,0.0,1.0
2018-06-14,34.407,34.54,34.407,34.54,3573,31.4361615293037,31.5576777755152,31.4361615293037,31.5576777755152,3910.66227616254,0.0,1.0
2018-06-15,34.45,34.45,34.261,34.28,14439,31.4754487367255,31.4754487367255,31.3027677552671,31.3201272190116,15803.5411714276,0.0,1.0
2018-06-18,34.36,34.37,34.26,34.3,14752,31.3932196979358,31.4023562578013,31.3018540992806,31.3384003387426,16146.1208782395,0.0,1.0
2018-06-19,34.25,34.25,34.05,34.09,2842,31.292717539415,31.292717539415,31.1099863421046,31.1465325815667,3110.57995769771,0.0,1.0
2018-06-20,34.34,34.37,34.34,34.37,9343,31.3749465782047,31.4023562578013,31.3749465782047,31.4023562578013,10225.9495231421,0.0,1.0
2018-06-21,34.08,34.36,34.07,34.36,23925,31.1373960217012,31.3932196979358,31.1282594618356,31.3932196979358,26186.0047459246,0.0,1.0
2018-06-22,34.15,34.28,34.15,34.28,11584,31.2013519407598,31.3201272190116,31.2013519407598,31.3201272190116,12678.7326636067,0.0,1.0
2018-06-25,33.605,33.83,33.6,33.83,1305,30.7034094280888,30.9089820250631,30.6988411481561,30.9089820250631,1428.32753159589,0.0,1.0
2018-06-26,33.71,33.82,33.63,33.63,10871,30.7993433066768,30.8998454651976,30.7262508277526,30.7262508277526,11898.3514145432,0.0,1.0
2018-06-27,33.34,33.848,33.34,33.81,4409,30.4612905916525,30.925427832821,30.4612905916525,30.890708905332,4825.6674994684,0.0,1.0
2018-06-28,33.53,33.64,33.27,33.4,33104,30.6348852290974,30.7353873876182,30.3973346725938,30.5161099508456,36232.4556367435,0.0,1.0
2018-06-29,33.62,33.9,33.62,33.72,5439,30.7171142678871,30.9729379441217,30.7171142678871,30.8084798665423,5953.00647076631,0.0,1.0
2018-07-02,33.719,33.719,33.401,33.49,17502,30.8075662105558,30.8075662105558,30.5170236068322,30.5983389896353,19156.0064812193,0.0,1.0
2018-07-03,33.77,33.77,33.77,33.77,262,30.8541626658699,30.8541626658699,30.8541626658699,30.8541626658699,286.760010174807,0.0,1.0
2018-07-05,33.8043,33.8208,33.75,33.75,5997,30.8855010662087,30.9005763899868,30.8358895461389,30.8358895461389,6563.7396222073,0.0,1.0
2018-07-06,34.2,34.203,33.88,33.89,12165,31.2470347400874,31.2497757080471,30.9546648243907,30.9638013842562,13314.6394037272,0.0,1.0
2018-07-09,34.52,34.52,34.35,34.35,10015,31.5394046557841,31.5394046557841,31.3840831380703,31.3840831380703,10961.4561141248,0.0,1.0
2018-07-10,34.57,34.62,34.52,34.62,17249,31.5850874551118,31.6307702544394,31.5394046557841,31.6307702544394,18879.0970057452,0.0,1.0
2018-07-11,34.36,34.372,34.36,34.37,872,31.3932196979358,31.4041835697744,31.3932196979358,31.4023562578013,954.407362108516,0.0,1.0
2018-07-12,34.6,34.63,34.511,34.511,1903,31.6124971347083,31.6399068143049,31.5311817519052,31.5311817519052,2082.84083726205,0.0,1.0
2018-07-13,34.71,34.74,34.62,34.7,3227,31.7129992932291,31.7404089728256,31.6307702544394,31.7038627333636,3531.96394211488,0.0,1.0
2018-07-16,34.69,34.76,34.67,34.76,19192,31.694726173498,31.7586820925567,31.676453053767,31.7586820925567,21005.7179972324,0.0,1.0
2018-07-17,34.81,34.81,34.57,34.59,4669,31.8043648918843,31.8043648918843,31.5850874551118,31.6033605748428,5110.23850193195,0.0,1.0
2018-07-18,34.86,34.88,34.79,34.79,13372,31.8500476912119,31.868320810943,31.7860917721533,31.7860917721533,14635.7055574714,0.0,1.0
2018-07-19,34.74,34.81,34.684,34.81,3827,31.7404089728256,31.8043648918843,31.6892442375787,31.8043648918843,4188.66625549231,0.0,1.0
2018-07-20,34.65,34.77,34.65,34.66,72993,31.6581799340359,31.7678186524222,31.6581799340359,31.6673164939015,79891.1199339301,0.0,1.0
2018-07-23,34.79,34.8,34.668,34.668,3334,31.7860917721533,31.7952283320188,31.6746257417939,31.6746257417939,3649.07585466719,0.0,1.0
2018-07-24,34.93,34.98,34.83,34.97,14895,31.9140036102706,31.9596864095982,31.8226380116153,31.9505498497327,16302.6349295944,0.0,1.0
2018-07-25,35.28,35.28,34.94,34.95,3237,32.2337832055639,32.2337832055639,31.9231401701361,31.9322767300016,3542.90898067117,0.0,1.0
2018-07-26,35.17,35.2,35.122,35.17,11060,32.1332810470431,32.1606907266397,32.0894255596886,32.1332810470431,12105.2126432571,0.0,1.0
2018-07-27,34.82,35.24,34.69,35.24,70046,31.8135014517498,32.1972369661018,31.694726173498,32.1972369661018,76665.6170713913,0.0,1.0
2018-07-30,34.695,34.94,34.695,34.94,6039,31.6992944534308,31.9231401701361,31.6992944534308,31.9231401701361,6609.70878414373,0.0,1.0
2018-07-31,34.89,34.95,34.79,34.87,17348,31.8774573708085,31.9322767300016,31.7860917721533,31.8591842510774,18987.4528874524,0.0,1.0
2018-08-01,34.76,34.96,34.76,34.96,70614,31.7586820925567,31.9414132898671,31.7586820925567,31.9414132898671,77287.2952613885,0.0,1.0
2018-08-02,35.04,35.05,34.53,34.53,5273,32.0145057687913,32.0236423286568,31.5485412156497,31.5485412156497,5771.31883073189,0.0,1.0
2018-08-03,35.2,35.2,34.95,34.95,5725,32.1606907266397,32.1606907266397,31.9322767300016,31.9322767300016,6266.03457347621,0.0,1.0
2018-08-06,35.338,35.338,35.18,35.18,1563,32.2867752527839,32.2867752527839,32.1424176069086,32.1424176069086,1710.70952634818,0.0,1.0
2018-08-07,35.45,35.48,35.425,35.46,7834,32.3891047232778,32.4165144028743,32.3662633236139,32.3982412831433,8574.34320499783,0.0,1.0
2018-08-08,35.46,35.49,35.365,35.49,5558,32.3982412831433,32.4256509627398,32.3114439644208,32.4256509627398,6083.25242958616,0.0,1.0
2018-08-09,35.41,35.51,35.38,35.51,6803,32.3525584838157,32.4439240824709,32.3251488042191,32.4439240824709,7445.9097298443,0.0,1.0
2018-08-10,35.16,35.25,35.08,35.24,14428,32.1241444871776,32.2063735259673,32.0510520082534,32.1972369661018,15791.5016290157,0.0,1.0
2018-08-13,34.94,35.26,34.94,35.26,16471,31.9231401701361,32.2155100858328,31.9231401701361,32.2155100858328,18027.5730060658,0.0,1.0
2018-08-14,35.2335,35.28,35.01,35.01,3883,32.1912982021892,32.2337832055639,31.9870960891948,31.9870960891948,4249.95847140753,0.0,1.0
2018-08-15,35.01,35.01,34.8,34.88,43818,31.9870960891948,31.9870960891948,31.7952283320188,31.868320810943,47958.9699459529,0.0,1.0
2018-08-16,35.23,35.293,35.229,35.229,21457,32.1881004062363,32.245660733389,32.1871867502497,32.1871867502497,23484.7692302321,0.0,1.0
2018-08-17,35.36,35.36,35.23,35.23,5806,32.306875684488,32.306875684488,32.1881004062363,32.1881004062363,6354.68938578217,0.0,1.0
2018-08-20,35.43,35.47,35.39,35.47,1366,32.3708316035467,32.4073778430088,32.3342853640846,32.4073778430088,1495.09226678926,0.0,1.0
2018-08-21,35.54,35.64,35.51,35.569,2454,32.4713337620675,32.5626993607227,32.4439240824709,32.4978297856775,2685.91246171364,0.0,1.0
2018-08-22,35.52,35.55,35.4,35.49,8103,32.4530606423364,32.480470321933,32.3434219239501,32.4256509627398,8868.76474216205,0.0,1.0
2018-08-23,35.45,35.46,35.42,35.46,5134,32.3891047232778,32.3982412831433,32.3616950436812,32.3982412831433,5619.18279479944,0.0,1.0
2018-08-24,35.66,35.66,35.47,35.47,47985,32.5809724804537,32.5809724804537,32.4073778430088,32.4073778430088,52519.7675123591,0.0,1.0
2018-08-27,35.95,35.95,35.934,35.934,876,32.8459327165539,32.8459327165539,32.831314220769,32.831314220769,958.785377531032,0.0,1.0
2018-08-28,35.98,36.0,35.88,35.92,6999,32.8733423961504,32.8916155158815,32.7819767974952,32.8185230369573,7660.43248554761,0.0,1.0
2018-08-29,36.2,36.22,35.84,35.84,12206,33.074346713192,33.092619832923,32.7454305580331,32.7454305580331,13359.5140618079,0.0,1.0
2018-08-30,35.96,36.101,35.96,36.1,6376,32.8550692764194,32.9838947705233,32.8550692764194,32.9829811145367,6978.55658349071,0.0,1.0
2018-08-31,35.925,35.94,35.925,35.94,708,32.8230913168901,32.8367961566884,32.8230913168901,32.8367961566884,774.908729785354,0.0,1.0
2018-09-04,35.922,36.05,35.88,36.05,19043,32.8203503489304,32.9372983152091,32.7819767974952,32.9372983152091,20842.6369227437,0.0,1.0
2018-09-05,35.89,35.92,35.72,35.91,11814,32.7911133573608,32.8185230369573,32.6357918396469,32.8093864770918,12930.4685504014,0.0,1.0
2018-09-06,35.75,35.79,35.64,35.69,11135,32.6632015192434,32.6997477587055,32.5626993607227,32.6083821600503,12187.3004324293,0.0,1.0
2018-09-07,35.65,35.75,35.59,35.6,12266,32.5718359205882,32.6632015192434,32.5170165613951,32.5261531212606,13425.1842931457,0.0,1.0
2018-09-10,35.66,35.76,35.66,35.68,20306,32.5809724804537,32.672338079109,32.5809724804537,32.5992456001848,22224.9952924031,0.0,1.0
2018-09-11,35.85,35.876,35.62,35.66,19800,32.7545671178987,32.778322173549,32.5444262409916,32.5809724804537,21671.1763414548,0.0,1.0
2018-09-12,35.87,35.87,35.73,35.87,13111,32.7728402376297,32.7728402376297,32.6449283995124,32.7728402376297,14350.0400511522,0.0,1.0
2018-09-13,36.028,36.028,35.98,35.98,4196,32.917197883505,32.917197883505,32.8733423961504,32.8733423961504,4592.53817821941,0.0,1.0
2018-09-14,36.08,36.08,35.946,36.05,16054,32.9647079948057,32.9647079948057,32.8422780926077,32.9372983152091,17571.1648982685,0.0,1.0
2018-09-17,35.85,36.11,35.84,36.11,40158,32.7545671178987,32.9921176744022,32.7454305580331,32.9921176744022,43953.0858343506,0.0,1.0
2018-09-18,36.06,36.12,36.01,36.01,8310,32.9464348750746,33.0012542342678,32.900752075747,32.900752075747,9095.32704027727,0.0,1.0
2018-09-19,36.11,36.119,36.03,36.03,1816,32.9921176744022,33.0003405782812,32.9190251954781,32.9190251954781,1987.61900182233,0.0,1.0
2018-09-20,36.43,36.45,36.14,36.14,6335,33.284487590099,33.30276070983,33.0195273539988,33.0195273539988,6933.68192540991,0.0,1.0
2018-09-21,36.41,36.5,36.4,36.5,4154,33.2662144703679,33.3484435091576,33.2570779105024,33.3484435091576,4546.569016283,0.0,1.0
2018-09-24,36.2,36.44,36.12,36.44,6779,33.074346713192,33.2936241499645,33.0012542342678,33.2936241499645,7419.6416373092,0.0,1.0
2018-09-25,36.231,36.275,36.19,36.27,9079,33.1026700487751,33.1428709121834,33.0652101533264,33.1383026322506,9937.00050525597,0.0,1.0
2018-09-26,36.3,36.37,36.26,36.37,3611,33.1657123118472,33.2296682309058,33.1291660723851,33.2296682309058,3952.25342267643,0.0,1.0
2018-09-27,36.26,36.4,36.26,36.33,2739,33.1291660723851,33.2570779105024,33.1291660723851,33.1931219914437,2997.84606056792,0.0,1.0
2018-09-28,36.2,36.29,36.15,36.28,11193,33.074346713192,33.1565757519816,33.0286639138643,33.1474391921161,12250.7816560557,0.0,1.0
2018-10-01,36.284,36.284,36.22,36.22,330729,33.1510938160623,33.1510938160623,33.092619832923,33.092619832923,361984.165668335,0.0,1.0
2018-10-02,36.344,36.45,36.344,36.45,766,33.2059131752555,33.30276070983,33.2059131752555,33.30276070983,838.389953411838,0.0,1.0
2018-10-03,36.33,36.54,36.3,36.54,3860,33.1931219914437,33.3849897486197,33.1657123118472,33.3849897486197,4224.78488272807,0.0,1.0
2018-10-04,35.9,36.3,35.86,36.3,10742,32.8002499172263,33.1657123118472,32.7637036777642,33.1657123118472,11757.1604171671,0.0,1.0
2018-10-05,35.86,36.03,35.77,36.03,1526,32.7637036777642,32.9190251954781,32.6814746389745,32.9190251954781,1670.2128836899,0.0,1.0
2018-10-08,35.72,35.84,35.55,35.83,1988,32.6357918396469,32.7454305580331,32.480470321933,32.7362939981676,2175.87366499051,0.0,1.0
2018-10-09,35.74,35.8,35.727,35.78,3050,32.6540649593779,32.708884318571,32.6421874315527,32.69061119884,3338.23675966855,0.0,1.0
2018-10-10,35.23,35.52,35.23,35.52,1521,32.1881004062363,32.4530606423364,32.1881004062363,32.4530606423364,1664.74036441176,0.0,1.0
2018-10-11,34.021,34.61,34.021,34.56,12745,31.0834903184946,31.6216336945738,31.0834903184946,31.5759508952462,13949.451639992,0.0,1.0
2018-10-12,34.394,34.59,34.11,34.59,5605,31.4242840014786,31.6033605748428,31.1648057012977,31.6033605748428,6134.69411080072,0.0,1.0
2018-10-15,34.19,34.428,34.12,34.3,6756,31.2378981802219,31.4553483050213,31.1739422611632,31.3384003387426,7394.46804862974,0.0,1.0
2018-10-16,34.93,34.93,34.367,34.41,8039,31.9140036102706,31.9140036102706,31.3996152898416,31.4389024972634,8798.71649540178,0.0,1.0
2018-10-17,34.9,34.9,34.63,34.7,13071,31.886593930674,31.886593930674,31.6399068143049,31.7038627333636,14306.2598969271,0.0,1.0
2018-10-18,34.34,34.737,34.255,34.737,5030,31.3749465782047,31.737668004866,31.2972858193478,31.737668004866,5505.35439381404,0.0,1.0
2018-10-19,34.38,34.652,34.35,34.53,3411,31.4114928176668,31.660007246009,31.3840831380703,31.5485412156497,3733.35265155063,0.0,1.0
2018-10-22,34.21,34.32,34.21,34.32,888,31.2561712999529,31.3566734584737,31.2561712999529,31.3566734584737,971.919423798582,0.0,1.0
2018-10-23,33.92,34.06,33.43,33.43,3891,30.9912110638528,31.1191229019701,30.5435196304422,30.5435196304422,4258.71450225256,0.0,1.0
2018-10-24,33.0,33.8,33.0,33.8,3897,30.1506475562247,30.8815723454665,30.1506475562247,30.8815723454665,4265.28152538634,0.0,1.0
2018-10-25,33.41,33.713,33.02,33.02,77883,30.5252465107111,30.8020842746365,30.1689206759558,30.1689206759558,85243.243787956,0.0,1.0
2018-10-26,32.8,33.033,32.58,32.89,2894,29.9679163589142,30.1807982037809,29.7669120418728,30.050145397704,3167.49415819042,0.0,1.0
2018-10-29,32.887,33.14,32.887,33.14,358,30.0474044297443,30.278559394342,30.0474044297443,30.278559394342,391.832380315194,0.0,1.0
2018-10-30,33.186,33.186,32.562,32.85,4670,30.3205875697234,30.3205875697234,29.7504662341148,30.0135991582419,5111.33300578758,0.0,1.0
2018-10-31,33.845,33.89,33.617,33.72,11332,30.9226868648614,30.9638013842562,30.7143732999274,30.8084798665423,12402.9176919882,0.0,1.0
2018-11-01,33.9,34.038,33.56,33.81,10036,30.9729379441217,31.099022470266,30.662294908694,30.890708905332,10984.440695093,0.0,1.0
2018-11-02,33.793,34.07,33.61,34.07,5226,30.8751767535606,31.1282594618356,30.7079777080216,31.1282594618356,5719.87714951733,0.0,1.0
2018-11-05,34.0,34.02,33.75,33.75,3987,31.064303542777,31.082576662508,30.8358895461389,30.8358895461389,4363.78687239295,0.0,1.0
2018-11-06,34.23,34.23,34.08,34.11,3026,31.274444419684,31.274444419684,31.1373960217012,31.1648057012977,3311.96866713345,0.0,1.0
2018-11-07,34.94,34.94,34.49,34.62,15574,31.9231401701361,31.9231401701361,31.5119949761876,31.6307702544394,17045.8030475665,0.0,1.0
2018-11-08,34.89,34.97,34.71,34.71,26654,31.8774573708085,31.9505498497327,31.7129992932291,31.7129992932291,29172.9057679362,0.0,1.0
2018-11-09,34.37,34.63,34.36,34.63,37747,31.4023562578013,31.6399068143049,31.3932196979358,31.6399068143049,41314.2370384291,0.0,1.0
2018-11-12,34.128,34.49,34.0,34.33,3965,31.1812515090557,31.5119949761876,31.064303542777,31.3658100183392,4339.70778756911,0.0,1.0
2018-11-13,33.87,34.22,33.87,34.02,6744,30.9455282645252,31.2653078598185,30.9455282645252,31.082576662508,7381.33400236219,0.0,1.0
2018-11-14,33.83,34.06,33.55,34.06,9619,30.9089820250631,31.1191229019701,30.6531583488284,31.1191229019701,10528.0325872957,0.0,1.0
2018-11-15,33.911,34.01,33.191,33.4,23579,30.9829881599738,31.0734401026425,30.3251558496562,30.5161099508456,25807.306411877,0.0,1.0
2018-11-16,34.09,34.09,33.96,34.01,161715,31.1465325815667,31.1465325815667,31.0277573033149,31.0734401026425,176997.691013049,0.0,1.0
2018-11-19,33.49,34.08,33.41,34.08,18181,30.5983389896353,31.1373960217012,30.5252465107111,31.1373960217012,19899.1745991914,0.0,1.0
2018-11-20,32.75,33.08,32.75,33.08,2752,29.9222335595866,30.2237400351489,29.9222335595866,30.2237400351489,3012.0746106911,0.0,1.0
2018-11-21,33.028,33.23,33.028,33.13,10544,30.1762299238482,30.3607884331317,30.1762299238482,30.2694228344765,11540.4486537525,0.0,1.0
2018-11-23,32.83,32.88,32.75,32.79,931,29.9953260385108,30.0410088378384,29.9222335595866,29.9587797990487,1018.98308959063,0.0,1.0
2018-11-26,33.262,33.265,33.21,33.25,9118,30.3900254247014,30.3927663926611,30.3425153134007,30.3790615528628,9979.68615562552,0.0,1.0
2018-11-27,33.37,33.4,33.2,33.21,7946,30.488700271249,30.5161099508456,30.3333787535352,30.3425153134007,8696.9276368283,0.0,1.0
2018-11-28,34.27,34.27,33.429,33.63,11988,31.3109906591461,31.3109906591461,30.5426059744556,30.7262508277526,13120.9122212808,0.0,1.0
2018-11-29,34.13,34.31,33.92,33.995,22567,31.1830788210288,31.3475368986082,30.9912110638528,31.0597352628442,24699.6685099803,0.0,1.0
2018-11-30,34.29,34.29,34.11,34.11,2683,31.3292637788771,31.3292637788771,31.1648057012977,31.1648057012977,2936.5538446527,0.0,1.0
2018-12-03,34.78,35.05,34.543,35.05,24249,31.7769552122877,32.0236423286568,31.5604187434748,32.0236423286568,26540.6239951484,0.0,1.0
2018-12-04,33.63,34.7,33.63,34.7,41741,30.7262508277526,31.7038627333636,30.7262508277526,31.7038627333636,45685.6854378115,0.0,1.0
2018-12-06,33.1885,33.2698,32.72,33.21,13509,30.3228717096898,30.3971519413965,29.8948238799901,30.3425153134007,14785.6525856926,0.0,1.0
2018-12-07,32.845,33.61,32.845,33.61,37552,30.0090308783091,30.7079777080216,30.0090308783091,30.7079777080216,41100.8087865814,0.0,1.0
2018-12-10,32.88,32.88,32.2,32.83,66517,30.0410088378384,30.0410088378384,29.4197227669829,29.9953260385108,72803.1129648764,0.0,1.0
2018-12-11,33.013,33.23,32.851,33.23,23600,30.1625250840499,30.3607884331317,30.0145128142284,30.3607884331317,25830.2909928451,0.0,1.0
2018-12-12,33.113,33.343,33.089,33.16,25695,30.2538906827051,30.4640315596121,30.2319629390279,30.2968325140731,28123.276570388,0.0,1.0
2018-12-13,32.92,33.2,32.78,33.2,3621,30.0775550773005,30.3333787535352,29.9496432391832,30.3333787535352,3963.19846123273,0.0,1.0
2018-12-14,32.382,32.76,32.382,32.73,1439,29.5860081565354,29.9313701194522,29.5860081565354,29.9039604398556,1574.99104825018,0.0,1.0
2018-12-17,31.72,32.39,31.55,32.33,77606,28.9811678934378,29.5933174044278,28.8258463757239,29.5384980452347,84940.0662199467,0.0,1.0
2018-12-18,31.74,31.955,31.55,31.865,9267,28.9994410131689,29.1958770502776,28.8258463757239,29.1136480114879,10142.7672301142,0.0,1.0
2018-12-19,31.08,32.0875,31.08,31.8,37171,28.3964280620444,29.3169364684958,28.3964280620444,29.054260372362,40683.8028175867,0.0,1.0
2018-12-20,30.567,31.19,30.42,31.03,7996,27.927722540943,28.4969302205651,27.7934151109199,28.3507452627167,8751.65282960976,0.0,1.0
2018-12-21,30.12,31.04,30.085,30.78,14270,27.5193183149542,28.3598818225823,27.4873403554249,28.1223312660787,15618.5700198263,0.0,1.0
2018-12-24,29.28,29.94,29.28,29.94,21941,26.7518472862503,27.3548602373748,26.7518472862503,27.3548602373748,24014.5090963566,0.0,1.0
2018-12-26,30.79,30.79,29.35,29.55,9432,28.1314678259442,28.1314678259442,26.8158032053089,26.9985344026194,10323.360366293,0.0,1.0
2018-12-27,31.01,31.01,29.97,30.44,27961,28.3324721429857,28.3324721429857,27.3822699169713,27.8116882306509,30603.4223072434,0.0,1.0
2018-12-28,30.32,30.74,30.1813,30.41,12078,28.259751522048,28.6512124600184,28.1304762075326,28.343636008756,12958.5343209508,0.610407,1.0
2018-12-31,30.4,30.57,30.2213,30.57,56473,28.3343155102329,28.4927639851256,28.167758201625,28.4927639851256,60590.1066987126,0.0,1.0
2019-01-02,30.5014,31.78,30.21,31.78,6544,28.4288253652571,29.6205443064211,28.1572260382939,29.6205443064211,7021.08367248732,0.0,1.0
2019-01-03,29.87,30.52,29.87,30.44,58119,27.8403290885084,28.4461614925101,27.8403290885084,28.3715975043253,62356.1066566764,0.0,1.0
2019-01-04,30.97,31.03,30.374,30.54,15006,28.8655839260497,28.9215069171884,28.3100822140728,28.4648024895563,16099.9971866358,0.0,1.0
2019-01-07,31.16,31.223,30.95,31.17,7683,29.0426733979887,29.1013925386842,28.8469429290035,29.0519938965118,8243.12131047066,0.0,1.0
2019-01-08,31.45,31.49,31.19,31.37,26894,29.3129678551587,29.3502498492511,29.070634893558,29.2384038669739,28854.6797505919,0.0,1.0
2019-01-09,31.69,31.725,31.52,31.64,91453,29.5366598197131,29.569281564544,29.3782113448204,29.4900573270976,98120.2880654008,0.0,1.0
2019-01-10,31.72,31.72,31.321,31.57,3776,29.5646213152825,29.5646213152825,29.1927334242106,29.4248138374359,4051.2854442714,0.0,1.0
2019-01-11,31.71,31.74,31.48,31.48,16819,29.5553008167594,29.5832623123287,29.340929350728,29.340929350728,18045.1721099578,0.0,1.0
2019-01-14,31.62,31.71,31.495,31.63,97337,29.4714163300514,29.5553008167594,29.3549100985126,29.4807368285745,104433.255108328,0.0,1.0
2019-01-15,31.85,31.93,31.7,31.7,77283,29.6857877960828,29.7603517842676,29.5459803182362,29.5459803182362,82917.2386095411,0.0,1.0
2019-01-16,32.04,32.1,32.02,32.032,5053,29.8628772680217,29.9188002591604,29.8442362709755,29.8554208692033,5421.38383207189,0.0,1.0
2019-01-17,32.25,32.34,31.92,32.0,2339,30.0586077370069,30.1424922237148,29.7510312857445,29.8255952739293,2509.52241900181,0.0,1.0
2019-01-18,32.66,32.705,32.461,32.51,13534,30.4407481764541,30.4826904198081,30.2552702558444,30.3009406986076,14520.6825219198,0.0,1.0
2019-01-22,32.12,32.66,32.01,32.62,36380,29.9374412562066,30.4407481764541,29.8349157724524,30.4034661823617,39032.2469445428,0.0,1.0
2019-01-23,32.22,32.31,32.1,32.26,15235,30.0306462414376,30.1145307281455,29.9188002591604,30.06792823553,16345.6921990135,0.0,1.0
2019-01-24,32.31,32.31,32.15,32.27,1293241,30.1145307281455,30.1145307281455,29.9654027517759,30.0772487340531,1387523.42140758,0.0,1.0
2019-01-25,32.54,32.62,32.54,32.54,2286,30.3289021941769,30.4034661823617,30.3289021941769,30.3289021941769,2452.65850784016,0.0,1.0
2019-01-28,32.287,32.44,32.22,32.44,4060,30.0930935815424,30.2356972089459,30.0306462414376,30.2356972089459,4355.99017577911,0.0,1.0
2019-01-29,32.24,32.46,32.2,32.46,19938,30.0492872384838,30.2543382059921,30.0120052443914,30.2543382059921,21391.5596366216,0.0,1.0
2019-01-30,32.76,32.86,32.439,32.488,88551,30.5339531616852,30.6271581469162,30.2347651590936,30.2804356018568,95006.7207033043,0.0,1.0
2019-01-31,33.0,33.124,32.74,32.77,82426,30.7576451262396,30.8732193079261,30.515312164639,30.5432736602083,88435.1838001895,0.0,1.0
2019-02-01,33.09,33.1,32.99,33.06,23014,30.8415296129476,30.8508501114707,30.7483246277165,30.8135681173782,24691.8122919656,0.0,1.0
2019-02-04,33.223,33.25,33.15,33.19,3847,30.9654922433048,30.9906575893172,30.8974526040862,30.9347345981786,4127.46162714834,0.0,1.0
2019-02-05,33.45,33.5,33.34,33.5,47131,31.1770675597793,31.2236700523948,31.0745420760251,31.2236700523948,50567.037678484,0.0,1.0
2019-02-06,33.37,33.38,33.31,33.32,42657,31.1025035715944,31.1118240701175,31.0465805804558,31.0559010789789,45766.8652532536,0.0,1.0
2019-02-07,33.08,33.16,32.906,33.1,6617,30.8322091144245,30.9067731026093,30.6700324401225,30.8508501114707,7099.40566333259,0.0,1.0
2019-02-08,33.18,33.19,32.82,32.98,109148,30.9254140996555,30.9347345981786,30.5898761528238,30.7390041291934,117105.324065502,0.0,1.0
2019-02-11,33.09,33.31,33.09,33.31,4601,30.8415296129476,31.0465805804558,30.8415296129476,31.0465805804558,4936.43123122159,0.0,1.0
2019-02-12,33.625,33.66,33.44,33.55,10032,31.3401762839336,31.3727980287644,31.1677470612562,31.2702725450103,10763.3727693143,0.0,1.0
2019-02-13,33.68,33.755,33.65,33.66,2827,31.3914390258106,31.4613427647339,31.3634775302413,31.3727980287644,3033.09956328265,0.0,1.0
2019-02-14,33.69,33.76,33.61,33.61,11533,31.4007595243337,31.4660030139954,31.3261955361489,31.3261955361489,12373.8016495716,0.0,1.0
2019-02-15,34.05,34.05,33.91,33.99,43778,31.7362974711654,31.7362974711654,31.605810491842,31.6803744800268,46969.5906195217,0.0,1.0
2019-02-19,34.03,34.1721,33.98,34.03,4775,31.7176564741192,31.8501007581325,31.6710539815037,31.7176564741192,5123.11652446928,0.0,1.0
2019-02-20,34.06,34.137,33.99,34.137,29482,31.7456179696885,31.8173858083164,31.6803744800268,31.8173858083164,31631.3552616551,0.0,1.0
2019-02-21,33.8673,34.0561,33.8673,34.02,28519,31.5660119631483,31.7419829752645,31.5660119631483,31.7083359755961,30598.1487248878,0.0,1.0
2019-02-22,34.21,34.21,34.08,34.18,7779,31.8854254475351,31.8854254475351,31.7642589667347,31.8574639519658,8346.12009295213,0.0,1.0
2019-02-25,34.17,34.43,34.17,34.25,5830,31.8481434534427,32.0904764150433,31.8481434534427,31.9227074416275,6255.03022778133,0.0,1.0
2019-02-26,34.2,34.3,34.19,34.2,18689,31.876104949012,31.969309934243,31.8667844504889,31.876104949012,20051.5025603783,0.0,1.0
2019-02-27,34.159,34.195,33.95,34.156,23494,31.8378909050673,31.8714446997504,31.6430924859344,31.8350947555103,25206.806204373,0.0,1.0
2019-02-28,34.08,34.14,34.06,34.14,9490,31.7642589667347,31.8201819578734,31.7456179696885,31.8201819578734,10181.8588098876,0.0,1.0
2019-03-01,34.28,34.346,34.157,34.346,4605,31.9506689371968,32.0121842274493,31.8360268053626,32.0121842274493,4940.72284715832,0.0,1.0
2019-03-04,34.105,34.41,33.95,34.4,5765,31.7875602130425,32.0718354179971,31.6430924859344,32.062514919474,6185.2914688095,0.0,1.0
2019-03-05,34.14,34.14,34.097,34.097,15302,31.8201819578734,31.8201819578734,31.780103814224,31.780103814224,16417.5767659537,0.0,1.0
2019-03-06,33.9,34.31,33.9,34.31,41228,31.5964899933189,31.9786304327661,31.5964899933189,31.9786304327661,44233.6854598574,0.0,1.0
2019-03-07,33.57,33.74,33.5,33.71,44407,31.2889135420565,31.4473620169492,31.2236700523948,31.4194005213799,47644.4472255721,0.0,1.0
2019-03-08,33.48,33.49,33.31,33.49,2773,31.2050290553486,31.2143495538717,31.0465805804558,31.2143495538717,2975.16274813681,0.0,1.0
2019-03-11,34.04,34.05,33.66,33.66,33313,31.7269769726423,31.7362974711654,31.3727980287644,31.3727980287644,35741.6504250565,0.0,1.0
2019-03-12,34.14,34.26,34.14,34.26,5008,31.8201819578734,31.9320279401506,31.8201819578734,31.9320279401506,5373.10315278368,0.0,1.0
2019-03-13,34.44,34.51,34.18,34.18,5888,32.0997969135664,32.1650404032282,31.8574639519658,31.8574639519658,6317.2586588639,0.0,1.0
2019-03-14,34.41,34.46,34.4,34.4,63080,32.0718354179971,32.1184379106127,32.062514919474,32.062514919474,67678.7833222036,0.0,1.0
2019-03-15,34.58,34.72,34.25,34.25,52700,32.2302838928899,32.3607708722133,31.9227074416275,31.9227074416275,56542.0399663938,0.0,1.0
2019-03-18,34.66,34.78,34.6,34.669,13185,32.3048478810747,32.4166938633519,32.2489248899361,32.3132363297455,14146.2390314403,0.0,1.0
2019-03-19,34.64,35.05,34.64,35.05,46733,32.2862068840285,32.6683473234757,32.2862068840285,32.6683473234757,50140.0218927796,0.0,1.0
2019-03-20,34.65,34.92,34.6,34.92,18626,32.2955273825516,32.5471808426754,32.2489248899361,32.5471808426754,19983.9096093748,0.0,1.0
2019-03-21,35.0,35.04,34.55,34.65,61848,32.6217448308602,32.6590268249526,32.2023223973206,32.2955273825516,66356.9656136912,0.0,1.0
2019-03-22,34.37,34.8,34.37,34.8,4590,32.0345534239047,32.4353348603982,32.0345534239047,32.4353348603982,4924.6292873956,0.0,1.0
2019-03-25,34.32,34.45,34.15,34.45,24321,31.9879509312892,32.1091174120896,31.8295024563965,32.1091174120896,26094.0977992916,0.0,1.0
2019-03-26,34.55,34.644,34.39,34.39,5641,32.2023223973206,32.2899350834377,32.0531944209509,32.0531944209509,6052.25137477092,0.0,1.0
2019-03-27,34.41,34.57,34.18,34.41,5693,32.0718354179971,32.2209633943668,31.8574639519658,32.0718354179971,6108.0423819484,0.0,1.0
2019-03-28,34.515,34.56,34.331,34.54,8428,32.1697006524897,32.2116428958437,31.9982034796646,32.1930018987975,9042.43477868629,0.0,1.0
2019-03-29,34.8,34.8,34.646,34.68,5560,32.4353348603982,32.4353348603982,32.2917991831424,32.3234888781209,5965.34615205217,0.0,1.0
2019-04-01,35.16,35.16,35.0,35.1,10218,32.7708728072299,32.7708728072299,32.6217448308602,32.7149498160912,10962.9329103721,0.0,1.0
2019-04-02,35.15,35.32,35.08,35.32,8893,32.7615523087068,32.9200007835995,32.696308819045,32.9200007835995,9541.33513133093,0.0,1.0
2019-04-03,35.325,35.49,35.24,35.49,3536,32.9246610328611,33.0784492584923,32.8454367954147,33.0784492584923,3793.78848806771,0.0,1.0
2019-04-04,35.34,35.34,35.24,35.32,9225,32.9386417806457,32.9386417806457,32.8454367954147,32.9200007835995,9897.53925407938,0.0,1.0
2019-04-05,35.41,35.47,35.41,35.434,1354,33.0038852703074,33.059808261446,33.0038852703074,33.0262544667629,1452.71199458249,0.0,1.0
2019-04-08,35.5,35.65,35.42,35.65,7696,33.0877697570154,33.2275772348619,33.0132057688305,33.2275772348619,8257.06906226502,0.0,1.0
2019-04-09,35.35,35.61,35.23,35.61,3923,32.9479622791688,33.1902952407695,32.8361162968916,33.1902952407695,4209.00232994617,0.0,1.0
2019-04-10,35.45,35.45,35.39,35.39,3042,33.0411672643998,33.0411672643998,32.9852442732612,32.9852442732612,3263.77391988179,0.0,1.0
2019-04-11,35.52,35.52,35.428,35.506,10298,33.1064107540616,33.1064107540616,33.020662167649,33.0933620561292,11048.7652291067,0.0,1.0
2019-04-12,35.75,35.9,35.56,35.9,5609,33.3207822200929,33.4605896979395,33.143692748154,33.4605896979395,6017.9184472771,0.0,1.0
2019-04-15,35.72,35.92,35.62,35.92,9742,33.2928207245236,33.4792306949857,33.1996157392926,33.4792306949857,10452.2306139015,0.0,1.0
2019-04-16,35.71,36.0,35.67,36.0,40656,33.2835002260005,33.5537946831705,33.2462182319081,33.5537946831705,43619.9843809053,0.0,1.0
2019-04-17,35.62,36.03,35.55,36.03,24988,33.1996157392926,33.5817561787398,33.1343722496309,33.5817561787398,26809.724756741,0.0,1.0
2019-04-18,35.68,35.86,35.51,35.86,16004,33.2555387304312,33.4233077038471,33.0970902555385,33.4233077038471,17170.7553628495,0.0,1.0
2019-04-22,35.66,35.7,35.39,35.69,13461,33.236897733385,33.2741797274774,32.9852442732612,33.2648592289543,14442.3605310745,0.0,1.0
2019-04-23,35.97,36.01,35.8,35.8,146705,33.5258331876012,33.5631151816936,33.3673847127084,33.3673847127084,157400.378999427,0.0,1.0
2019-04-24,35.96,36.03,35.9,35.98,18820,33.5165126890781,33.5817561787398,33.4605896979395,33.5351536861243,20192.0529823061,0.0,1.0
2019-04-25,35.76,36.0,35.75,36.0,43086,33.330102718616,33.5537946831705,33.3207822200929,33.5537946831705,46227.1410624677,0.0,1.0
2019-04-26,36.01,36.01,35.876,35.99,4461,33.5631151816936,33.5631151816936,33.438220501484,33.5444741846474,4786.22467343611,0.0,1.0
2019-04-29,36.11,36.15,36.11,36.111,7846,33.6563201669246,33.693602161017,33.6563201669246,33.6572522167769,8418.00465989235,0.0,1.0
2019-04-30,36.15,36.2,35.908,36.2,20787,33.693602161017,33.7402046536326,33.468046096758,33.7402046536326,22302.4551191922,0.0,1.0
2019-05-01,35.89,36.32,35.89,36.32,6961,33.4512691994164,33.8520506359098,33.4512691994164,33.8520506359098,7468.48463389122,0.0,1.0
2019-05-02,35.75,35.925,35.596,35.845,9632,33.3207822200929,33.4838909442472,33.1772465428371,33.4093269560624,10334.2111756415,0.0,1.0
2019-05-03,36.15,36.15,35.93,35.98,26988,33.693602161017,33.693602161017,33.4885511935088,33.5351536861243,28955.5327251051,0.0,1.0
2019-05-06,35.96,35.98,35.67,35.67,17963,33.5165126890781,33.5351536861243,33.2462182319081,33.2462182319081,19272.5742678621,0.0,1.0
2019-05-07,35.363,35.65,35.12,35.65,9496,32.9600789272488,33.2275772348619,32.7335908131374,33.2275772348619,10188.2962337927,0.0,1.0
2019-05-08,35.34,35.513,35.13,35.4,97559,32.9386417806457,33.0998864050954,32.7429113116605,32.9945647717843,104671.439792816,0.0,1.0
2019-05-09,35.25,35.25,34.82,35.14,4585,32.8547572939378,32.8547572939378,32.4539758574444,32.7522318101837,4919.26476747468,0.0,1.0
2019-05-10,35.25,35.25,34.75,35.01,4986,32.8547572939378,32.8547572939378,32.3887323677826,32.6310653293833,5349.49926513168,0.0,1.0
2019-05-13,34.45,34.88,34.41,34.88,36608,32.1091174120896,32.509898848583,32.0718354179971,32.509898848583,39276.8690529363,0.0,1.0
2019-05-14,34.72,34.992,34.72,34.79,11962,32.3607708722133,32.6142884320417,32.3607708722133,32.426014361875,12834.0774587857,0.0,1.0
2019-05-15,35.08,35.09,34.65,34.65,25957,32.696308819045,32.7056293175681,32.2955273825516,32.2955273825516,27849.3687174134,0.0,1.0
2019-05-16,35.25,35.44,35.2,35.2,12799,32.8547572939378,33.0318467658767,32.8081548013223,32.8081548013223,13732.098093546,0.0,1.0
2019-05-17,35.03,35.17,34.86,34.87,10828,32.6497063264295,32.780193305753,32.4912578515368,32.5005783500599,11617.4043407232,0.0,1.0
2019-05-20,34.86,34.97,34.767,34.97,63735,32.4912578515368,32.5937833352909,32.4045772152719,32.5937833352909,68381.5354318427,0.0,1.0
2019-05-21,35.126,35.136,35.06,35.065,3547,32.7391831122513,32.7485036107744,32.6776678219988,32.6823280712604,3805.59043189372,0.0,1.0
2019-05-22,35.11,35.22,34.99,35.21,27914,32.7242703146143,32.8267957983685,32.6124243323371,32.8174752998454,29949.0418144577,0.0,1.0
2019-05-23,34.59,34.88,34.58,34.88,3739,32.239604391413,32.509898848583,32.2302838928899,32.509898848583,4011.58799685667,0.0,1.0
2019-05-24,34.67,34.9,34.582,34.9,16560,32.3141683795978,32.5285398456292,32.2321479925945,32.5285398456292,17767.2899780547,0.0,1.0
2019-05-28,34.4,34.8,34.4,34.8,28621,32.062514919474,32.4353348603982,32.062514919474,32.4353348603982,30707.5849312744,0.0,1.0
2019-05-29,34.125,34.21,33.94,34.17,52942,31.8062012100887,31.8854254475351,31.6337719874113,31.8481434534427,56801.6827305659,0.0,1.0
2019-05-30,34.158,34.22,34.15,34.2,6981,31.8369588552149,31.8947459460582,31.8295024563965,31.876104949012,7489.94271357488,0.0,1.0
2019-05-31,33.81,33.97,33.72,33.91,57218,31.512605506611,31.6617334829806,31.428721019903,31.605810491842,61389.4201669283,0.0,1.0
2019-06-03,33.634,33.869,33.56,33.709,76001,31.3485647326044,31.5675964478973,31.2795930435334,31.4184684715276,81541.7757018196,0.0,1.0
2019-06-04,34.2597,34.2597,33.83,33.83,4279,31.9317483251949,31.9317483251949,31.5312465036572,31.5312465036572,4590.95614831498,0.0,1.0
2019-06-05,34.63,34.676,34.47,34.47,7147,32.2768863855054,32.3197606787117,32.1277584091358,32.1277584091358,7668.04477494909,0.0,1.0
2019-06-06,34.98,34.98,34.61,34.61,23256,32.603103833814,32.603103833814,32.2582453884592,32.2582453884592,24951.4550561377,0.0,1.0
2019-06-07,35.29,35.38,35.2,35.2,14187,32.8920392880302,32.9759237747381,32.8081548013223,32.8081548013223,15221.2888235907,0.0,1.0
2019-06-10,35.47,35.59,35.47,35.58,20068,33.059808261446,33.1716542437233,33.059808261446,33.1623337452002,21531.0371545653,0.0,1.0
2019-06-11,35.48,35.58,35.424,35.58,9356,33.0691287599691,33.1623337452002,33.0169339682398,33.1623337452002,10038.0896760072,0.0,1.0
2019-06-12,35.36,35.41,35.32,35.35,4642,32.9572827776919,33.0038852703074,32.9200007835995,32.9479622791688,4980.42029457306,0.0,1.0
2019-06-13,35.501,35.55,35.501,35.55,2616,33.0887018068677,33.1343722496309,33.0887018068677,33.1343722496309,2806.71682262023,0.0,1.0
2019-06-14,35.495,35.68,35.39,35.64,5719,33.0831095077538,33.2555387304312,32.9852442732612,33.2182567363388,6135.93788553713,0.0,1.0
2019-06-17,35.53,35.55,35.31,35.4,21307,33.1157312525847,33.1343722496309,32.9106802850764,32.9945647717843,22860.3651909668,0.0,1.0
2019-06-18,35.84,35.95,35.793,35.84,5184,33.4046667068009,33.507192190555,33.3608603637423,33.4046667068009,5561.93425399972,0.0,1.0
2019-06-19,35.9401,35.9401,35.7712,35.8205,21612,33.4979648970171,33.4979648970171,33.3405416769619,33.3864917346808,23187.6009061424,0.0,1.0
2019-06-20,36.14,36.39,36.005,36.39,12523,33.6842816624939,33.9172941255715,33.5584549324321,33.9172941255715,13435.9765939118,0.0,1.0
2019-06-21,36.198,36.33,36.17,36.27,8306,33.7383405539279,33.8613711344329,33.7122431580633,33.8054481432943,8911.54049261609,0.0,1.0
2019-06-24,36.19,36.237,36.11,36.237,110177,33.7308841551095,33.774690498168,33.6563201669246,33.774690498168,118209.342265225,0.0,1.0
2019-06-25,35.78,36.17,35.695,36.17,23075,33.3487437156622,33.7122431580633,33.2695194782159,33.7122431580633,24757.2594350007,0.0,1.0
2019-06-26,35.75,35.97,35.687,35.97,15479,33.3207822200929,33.5258331876012,33.2620630793974,33.5258331876012,16607.4807711539,0.0,1.0
2019-06-27,35.61,35.69,35.573,35.69,78678,33.4224986845753,33.4975843317184,33.3877715727716,33.4975843317184,83827.4722198737,0.249132,1.0
2019-06-28,35.83,35.94,35.53,35.84,22931,33.6289842142188,33.7322269790406,33.3474130374321,33.6383699201117,24431.8331105763,0.0,1.0
2019-07-01,36.055,36.24,35.98,36.24,82598,33.8401625968088,34.0137981558272,33.7697698026121,34.0137981558272,88004.0360763763,0.0,1.0
2019-07-02,36.14,36.2,36.02,36.02,136317,33.9199410968983,33.9762553322557,33.8073126261837,33.8073126261837,145238.942659912,0.0,1.0
2019-07-03,36.5,36.5,36.31,36.5,50480,34.2578265090423,34.2578265090423,34.0794980970774,34.2578265090423,53783.9141521039,0.0,1.0
2019-07-05,36.5,36.5,36.18,36.21,16493,34.2578265090423,34.2578265090423,33.9574839204699,33.9856410381486,17572.466246249,0.0,1.0
2019-07-08,36.271,36.34,36.2,36.34,5348,34.0428938440952,34.1076552147561,33.9762553322557,34.1076552147561,5698.02640422843,0.0,1.0
2019-07-09,36.31,36.31,36.19,36.19,1867,34.0794980970774,34.0794980970774,33.9668696263628,33.9668696263628,1989.19508165567,0.0,1.0
2019-07-10,36.43,36.561,36.36,36.49,73319,34.1921265677921,34.3150793149889,34.1264266265419,34.2484408031494,78117.725866048,0.0,1.0
2019-07-11,36.46,36.57,36.46,36.553,1408,34.2202836854708,34.3235264502925,34.2202836854708,34.3075707502746,1500.15354845805,0.0,1.0
2019-07-12,36.76,36.76,36.64,36.68,8645,34.5018548622574,34.5018548622574,34.3892263915427,34.4267692151143,9210.81493353681,0.0,1.0
2019-07-15,36.765,37.05,36.73,37.05,3921,34.5065477152039,34.7740403331512,34.4736977445787,34.7740403331512,4177.62930646591,0.0,1.0
2019-07-16,36.678,36.89,36.642,36.89,4938,34.4248920739357,34.623869038865,34.3911035327213,34.623869038865,5261.19191923711,0.0,1.0
2019-07-17,36.44,36.683,36.44,36.57,7720,34.201512273685,34.4295849268822,34.201512273685,34.3235264502925,8225.27371739781,0.0,1.0
2019-07-18,36.55,36.55,36.39,36.41,13031,34.3047550385068,34.3047550385068,34.1545837442205,34.1733551560063,13883.8784729807,0.0,1.0
2019-07-19,36.337,36.87,36.33,36.87,7038,34.1048395029882,34.6050976270792,34.0982695088632,34.6050976270792,7498.63684236346,0.0,1.0
2019-07-22,36.44,36.46,36.37,36.46,7519,34.201512273685,34.2202836854708,34.1358123324348,34.2202836854708,8011.11827475572,0.0,1.0
2019-07-23,36.7,36.7,36.46,36.46,4236,34.4455406269001,34.4455406269001,34.2202836854708,34.2202836854708,4513.24604493486,0.0,1.0
2019-07-24,36.912,36.912,36.669,36.669,5125,34.6445175918293,34.6445175918293,34.4164449386321,34.4164449386321,5460.43106239169,0.0,1.0
2019-07-25,36.663,36.95,36.61,36.95,2699,34.4108135150964,34.6801832742223,34.3610692738641,34.6801832742223,2875.64945119905,0.0,1.0
2019-07-26,36.95,36.95,36.73,36.73,2910,34.6801832742223,34.6801832742223,34.4736977445787,34.4736977445787,3100.45939347508,0.0,1.0
2019-07-29,36.84,37.03,36.81,37.03,40543,34.5769405094005,34.7552689213654,34.5487833917219,34.7552689213654,43196.5378658627,0.0,1.0
2019-07-30,36.91,36.91,36.7,36.7,6407,34.6426404506507,34.6426404506507,34.4455406269001,34.4455406269001,6826.33791546216,0.0,1.0
2019-07-31,36.63,36.832,36.155,36.81,5741,34.3798406856499,34.5694319446862,33.9340196557377,34.5487833917219,6116.74823984208,0.0,1.0
2019-08-01,36.073,36.805,36.073,36.507,1746,33.857056867416,34.5440905387754,33.857056867416,34.2643965031673,1860.27563608505,0.0,1.0
2019-08-02,35.86,36.0,35.671,36.0,17212,33.6571413318975,33.7885412143979,33.4797514905219,33.7885412143979,18338.5247699289,0.0,1.0
2019-08-05,34.73,35.12,34.599,35.09,30285,32.5965565660011,32.9625990958237,32.4736038188042,32.9344419781451,32267.1521413721,0.0,1.0
2019-08-06,35.139,35.189,34.8,35.11,4499,32.9804319370202,33.0273604664847,32.6622565072513,32.9532133899308,4793.45938530736,0.0,1.0
2019-08-07,35.31,35.31,34.6,34.83,93537,33.1409275077886,33.1409275077886,32.4745423893935,32.69041362493,99658.9932259378,0.0,1.0
2019-08-08,35.9,35.9,35.507,35.52,45975,33.694684155469,33.694684155469,33.3258259138785,33.3380273315393,48984.0620670162,0.0,1.0
2019-08-09,35.759,35.86,35.5,35.86,2391,33.5623457023793,33.6571413318975,33.3192559197535,33.6571413318975,2547.49086247386,0.0,1.0
2019-08-12,35.245,35.57,35.245,35.57,136847,33.0799204194848,33.3849558610037,33.0799204194848,33.3849558610037,145803.63114051,0.0,1.0
2019-08-13,35.79,35.878,35.15,35.15,1734,33.5914413906472,33.6740356025047,32.9907562135024,32.9907562135024,1847.49023652433,0.0,1.0
2019-08-14,34.68,35.15,34.68,35.15,221292,32.5496280365366,32.9907562135024,32.5496280365366,32.9907562135024,235775.553299275,0.0,1.0
2019-08-15,34.88,34.88,34.59,34.73,8824,32.7373421543944,32.7373421543944,32.4651566835007,32.5965565660011,9401.53047698425,0.0,1.0
2019-08-16,35.3271,35.339,35.09,35.22,10906,33.1569770648655,33.168146054878,32.9344419781451,33.0564561547526,11619.7973007695,0.0,1.0
2019-08-19,35.84,35.84,35.655,35.74,2414,33.6383699201117,33.6383699201117,33.4647343610933,33.5445128611828,2571.99621163191,0.0,1.0
2019-08-20,35.51,35.8,35.5,35.8,2194,33.3286416256464,33.6008270965401,33.3192559197535,33.6008270965401,2337.59721968534,0.0,1.0
2019-08-21,35.75,35.98,35.69,35.98,11632,33.5538985670757,33.7697698026121,33.4975843317184,33.7697698026121,12393.3139741932,0.0,1.0
2019-08-22,35.72,36.0,35.66,36.0,20290,33.525741449397,33.7885412143979,33.4694272140397,33.7885412143979,21617.9797572541,0.0,1.0
2019-08-23,34.85,35.654,34.755,35.5,12999,32.7091850367157,33.463795790504,32.6200208307333,33.3192559197535,13849.7840741521,0.0,1.0
2019-08-26,35.23,35.23,34.99,35.07,6299,33.0658418606455,33.0658418606455,32.8405849192162,32.9156705663593,6711.26931941565,0.0,1.0
2019-08-27,35.1,35.405,35.06,35.405,4547,32.943827684038,33.230091713771,32.9062848604664,33.230091713771,4844.60098355024,0.0,1.0
2019-08-28,35.31,35.31,35.21,35.21,1580,33.1409275077886,33.1409275077886,33.0470704488597,33.0470704488597,1683.41094216173,0.0,1.0
2019-08-29,35.77,35.83,35.67,35.67,5547,33.5726699788615,33.6289842142188,33.4788129199326,33.4788129199326,5910.05094694374,0.0,1.0
2019-08-30,35.86,36.01,35.73,36.01,29092,33.6571413318975,33.7979269202908,33.5351271552899,33.7979269202908,30996.0703350437,0.0,1.0
2019-09-03,35.56,35.61,35.332,35.46,7100,33.3755701551108,33.4224986845753,33.161576060753,33.2817130961819,7564.69474009385,0.0,1.0
2019-09-04,35.9,36.0,35.73,36.0,6930,33.694684155469,33.7885412143979,33.5351271552899,33.7885412143979,7383.56824631696,0.0,1.0
2019-09-05,36.466,36.475,36.361,36.475,3900,34.2259151090065,34.2343622443101,34.1273651971312,34.2343622443101,4155.25485723465,0.0,1.0
2019-09-06,36.497,36.51,36.42,36.42,10800,34.2550107972745,34.2672122149352,34.1827408618992,34.1827408618992,11506.8596046498,0.0,1.0
2019-09-09,36.49,36.56,36.44,36.56,12228,34.2484408031494,34.3141407443996,34.201512273685,34.3141407443996,13028.3221523757,0.0,1.0
2019-09-10,36.31,36.405,36.27,36.29,2400,34.0794980970774,34.1686623030599,34.0419552735059,34.0607266852917,2557.0799121444,0.0,1.0
2019-09-11,36.675,36.72,36.55,36.72,9300,34.4220763621679,34.4643120386859,34.3047550385068,34.4643120386859,9908.68465955953,0.0,1.0
2019-09-12,36.916,36.97,36.82,36.93,8995,34.6482718741865,34.6989546860081,34.5581690976147,34.6614118624365,9583.72242072452,0.0,1.0
2019-09-13,36.812,36.946,36.8,36.8,7220,34.5506605329004,34.6764289918651,34.539397685829,34.539397685829,7692.54873570107,0.0,1.0
2019-09-16,36.69,36.7,36.58,36.58,6000,34.4361549210072,34.4455406269001,34.3329121561854,34.3329121561854,6392.699780361,0.0,1.0
2019-09-17,36.88,36.88,36.561,36.77,18139,34.6144833329721,34.6144833329721,34.3150793149889,34.5112405681503,19326.1968859947,0.0,1.0
2019-09-18,36.88,36.88,36.5,36.8,10163,34.6144833329721,34.6144833329721,34.2578265090423,34.539397685829,10828.1679779681,0.0,1.0
2019-09-19,36.83,37.08,36.83,37.08,8462,34.5675548035076,34.8021974508298,34.5675548035076,34.8021974508298,9015.8375902358,0.0,1.0
2019-09-20,36.69,36.87,36.66,36.87,84217,34.4361549210072,34.6050976270792,34.4079978033285,34.6050976270792,89728.9995671104,0.0,1.0
2019-09-23,36.72,36.72,36.586,36.61,3800,34.4643120386859,34.4643120386859,34.3385435797212,34.3610692738641,4048.70986089529,0.0,1.0
2019-09-24,36.42,36.97,36.25,36.97,33495,34.1827408618992,34.6989546860081,34.0231838617201,34.6989546860081,35687.2465238653,0.0,1.0
2019-09-25,36.56,36.565,36.23,36.32,39757,34.3141407443996,34.3188335973461,34.0044124499343,34.0888838029703,42359.0941946354,0.0,1.0
2019-09-26,36.33,36.63,36.33,36.63,4351,34.0982695088632,34.3798406856499,34.0982695088632,34.3798406856499,4635.77279072512,0.0,1.0
2019-09-27,36.32,36.531,36.07,36.53,1875,34.0888838029703,34.2869221973103,33.8542411556481,34.285983626721,1997.71868136281,0.0,1.0
2019-09-30,36.46,36.508,36.38,36.38,6729,34.2202836854708,34.2653350737566,34.1451980383277,34.1451980383277,7169.41280367485,0.0,1.0
2019-10-01,36.08,36.63,36.04,36.63,7686,33.863626861541,34.3798406856499,33.8260840379695,34.3798406856499,8189.04841864244,0.0,1.0
2019-10-02,35.41,35.66,35.27,35.66,56178,33.2347845667175,33.4694272140397,33.1033846842171,33.4694272140397,59854.84804352,0.0,1.0
2019-10-03,35.49,35.58,34.95,35.5,5349,33.3098702138606,33.3943415668966,32.8030420956446,33.3192559197535,5699.09185419183,0.0,1.0
2019-10-04,35.95,35.95,35.773,35.773,2754,33.7416126849335,33.7416126849335,33.5754856906293,33.5754856906293,2934.2491991857,0.0,1.0
2019-10-07,35.96,36.19,35.9,36.19,11442,33.7509983908263,33.9668696263628,33.694684155469,33.9668696263628,12190.8784811484,0.0,1.0
2019-10-08,35.39,35.69,35.39,35.62,2298,33.2160131549317,33.4975843317184,33.2160131549317,33.4318843904681,2448.40401587826,0.0,1.0
2019-10-09,35.7,35.79,35.644,35.644,11190,33.5069700376113,33.5914413906472,33.4544100846111,33.4544100846111,11922.3850903732,0.0,1.0
2019-10-10,35.88,36.06,35.88,35.961,4325,33.6759127436832,33.8448554497552,33.6759127436832,33.7519369614156,4608.07109167689,0.0,1.0
2019-10-11,36.4,36.63,36.37,36.41,6593,34.1639694501134,34.3798406856499,34.1358123324348,34.1733551560063,7024.51160865335,0.0,1.0
2019-10-14,36.3,36.383,36.22,36.22,5150,34.0701123911845,34.1480137500955,33.9950267440414,33.9950267440414,5487.06731147653,0.0,1.0
2019-10-15,36.727,36.79,36.33,36.33,2850,34.4708820328109,34.5300119799361,34.0982695088632,34.0982695088632,3036.53239567147,0.0,1.0
2019-10-16,36.628,36.685,36.6,36.65,1771,34.3779635444713,34.4314620680608,34.3516835679712,34.3986120974356,1886.91188516989,0.0,1.0
2019-10-17,37.28,37.28,36.78,36.89,55444,34.9899115686876,34.9899115686876,34.5206262740432,34.623869038865,59072.8077703892,0.0,1.0
2019-10-18,36.58,36.93,36.58,36.93,6044,34.3329121561854,34.6614118624365,34.3329121561854,34.6614118624365,6439.57957875032,0.0,1.0
2019-10-21,36.912,37.525,36.73,36.73,9035,34.6445175918293,35.2198613630634,34.4736977445787,34.4736977445787,9626.34041926027,0.0,1.0
2019-10-22,36.81,37.09,36.81,36.94,15969,34.5487833917219,34.8115831567227,34.5487833917219,34.6707975683294,17014.1704654308,0.0,1.0
2019-10-23,36.83,36.94,36.83,36.94,6046,34.5675548035076,34.6707975683294,34.5675548035076,34.6707975683294,6441.71047867711,0.0,1.0
2019-10-24,36.96,37.15,36.889,37.15,6014,34.6895689801152,34.8678973920801,34.6229304682757,34.8678973920801,6407.6160798485,0.0,1.0
2019-10-25,37.14,37.165,36.98,37.06,2702,34.8585116861872,34.8819759509194,34.708340391901,34.7834260390441,2878.84580108923,0.0,1.0
2019-10-28,37.37,37.39,37.12,37.12,13979,35.0743829217236,35.0931543335094,34.8397402744014,34.8397402744014,14893.9250382777,0.0,1.0
2019-10-29,37.32,37.428,37.32,37.41,4090,35.0274543922592,35.1288200159023,35.0274543922592,35.1119257452951,4357.69035027941,0.0,1.0
2019-10-30,37.39,37.41,37.18,37.226,57829,35.0931543335094,35.1119257452951,34.8960545097587,34.939228756866,61613.9059330826,0.0,1.0
2019-10-31,37.168,37.49,37.06,37.49,3034,34.8847916626873,35.1870113924383,34.7834260390441,35.1870113924383,3232.57518893587,0.0,1.0
2019-11-01,37.6,37.6,37.51,37.54,3216,35.29025415726,35.29025415726,35.205782804224,35.2339399219027,3426.4870822735,0.0,1.0
2019-11-04,37.86,37.96,37.81,37.96,172486,35.5342825104751,35.628139569404,35.4873539810107,35.628139569404,183775.202385891,0.0,1.0
2019-11-05,37.8,37.91,37.78,37.91,10929,35.4779682751178,35.5812110399396,35.459196863332,35.5812110399396,11644.3026499276,0.0,1.0
2019-11-06,37.81,37.87,37.71,37.71,17643,35.4873539810107,35.543668216368,35.3934969220818,35.3934969220818,18797.7337041515,0.0,1.0
2019-11-07,37.96,38.1,37.95,38.1,8437,35.628139569404,35.7595394519044,35.6187538635111,35.7595394519044,8989.20134115096,0.0,1.0
2019-11-08,37.958,38.05,37.876,38.05,23032,35.6262624282254,35.71261092244,35.5492996399037,35.71261092244,24539.4435568791,0.0,1.0
2019-11-11,37.955,38.01,37.92,38.0,5753,35.6234467164576,35.6750680988685,35.5905967458325,35.6656823929756,6129.5336394028,0.0,1.0
2019-11-12,38.06,38.172,38.04,38.07,4848,35.7219966283329,35.8271165343332,35.7032252165471,35.7313823342258,5165.30142253169,0.0,1.0
2019-11-13,38.08,38.09,37.95,37.95,5346,35.7407680401187,35.7501537460116,35.6187538635111,35.6187538635111,5695.89550430164,0.0,1.0
2019-11-14,38.1,38.14,38.05,38.14,8029,35.7595394519044,35.797082275476,35.71261092244,35.797082275476,8554.49775608642,0.0,1.0
2019-11-15,38.38,38.38,38.299,38.333,67902,36.0223392169053,36.0223392169053,35.9463149991729,35.9782263992087,72346.1834143454,0.0,1.0
2019-11-18,38.397,38.45,38.34,38.4,10581,36.0382949169232,36.0880391581555,35.9847963933338,36.0411106286911,11273.5260626666,0.0,1.0
2019-11-19,38.415,38.68,38.39,38.68,4760,36.0551891875304,36.303910393692,36.0317249227982,36.303910393692,5071.54182575306,0.0,1.0
2019-11-20,38.21,38.38,38.04,38.34,9461,35.8627822167262,36.0223392169053,35.7032252165471,35.9847963933338,10080.2221036659,0.0,1.0
2019-11-21,38.17,38.41,38.09,38.41,7942,35.8252393931547,36.050496334584,35.7501537460116,36.050496334584,8461.80360927117,0.0,1.0
2019-11-22,38.21,38.36,38.14,38.36,11764,35.8627822167262,36.0035678051195,35.797082275476,36.0035678051195,12533.9533693611,0.0,1.0
2019-11-25,38.559,38.58,38.5,38.58,2550,36.190343352388,36.2100533347631,36.13496768762,36.2100533347631,2716.89740665343,0.0,1.0
2019-11-26,38.64,38.64,38.45,38.45,5851,36.2663675701204,36.2663675701204,36.0880391581555,36.0880391581555,6233.94773581537,0.0,1.0
2019-11-27,38.807,38.807,38.71,38.71,4843,36.4231088585316,36.4231088585316,36.3320675113706,36.3320675113706,5159.97417271473,0.0,1.0
2019-11-29,38.666,38.84,38.666,38.84,9632,36.2907704054419,36.4540816879782,36.2907704054419,36.4540816879782,10262.4140474062,0.0,1.0
2019-12-02,38.28,38.89,38.28,38.89,200706,35.9284821579764,36.5010102174426,35.9284821579764,36.5010102174426,213842.200352856,0.0,1.0
2019-12-03,37.932,38.14,37.84,38.14,16195,35.6018595929039,35.797082275476,35.5155110986894,35.797082275476,17254.9621571577,0.0,1.0
2019-12-04,38.21,38.36,38.21,38.29,21421,35.8627822167262,36.0035678051195,35.8627822167262,35.9378678638693,22823.0036658522,0.0,1.0
2019-12-05,38.31,38.365,38.154,38.365,9723,35.9566392756551,36.008260658066,35.810222263726,36.008260658066,10359.369994075,0.0,1.0
2019-12-06,38.715,38.735,38.65,38.65,4894,36.3367603643171,36.3555317761029,36.2757532760133,36.2757532760133,5214.31212084778,0.0,1.0
2019-12-09,38.587,38.85,38.587,38.85,8599,36.2166233288881,36.4634673938711,36.2166233288881,36.4634673938711,9161.80423522071,0.0,1.0
2019-12-10,38.491,38.615,38.491,38.58,13001,36.1265205523164,36.2429033053882,36.1265205523164,36.2100533347631,13851.9149740789,0.0,1.0
2019-12-11,38.6,38.64,38.518,38.565,37047,36.2288247465489,36.2663675701204,36.1518619582272,36.1959747759238,39471.7247938389,0.0,1.0
2019-12-12,38.974,39.0,38.74,38.815,13219,36.5798501469429,36.6042529822644,36.3602246290493,36.430617423246,14084.1830660987,0.0,1.0
2019-12-13,38.973,39.19,38.79,38.97,4623,36.5789115763536,36.7825813942293,36.4071531585137,36.5760958645857,4925.57518076815,0.0,1.0
2019-12-16,39.25,39.33,39.07,39.07,5156,36.8388956295866,36.9139812767297,36.6699529235146,36.6699529235146,5493.46001125688,0.0,1.0
2019-12-17,39.25,39.43,39.25,39.43,45098,36.8388956295866,37.0078383356586,36.8388956295866,37.0078383356586,48049.66244912,0.0,1.0
2019-12-18,39.32,39.405,39.28,39.28,28611,36.9045955708368,36.9843740709264,36.8670527472653,36.8670527472653,30483.5889026514,0.0,1.0
2019-12-19,39.31,39.44,39.291,39.32,102558,36.8952098649439,37.0172240415515,36.8773770237474,36.9045955708368,109270.417345711,0.0,1.0
2019-12-20,39.78,39.78,39.41,39.41,28305,37.3363380419097,37.3363380419097,36.9890669238728,36.9890669238728,30157.561213853,0.0,1.0
2019-12-23,39.7,39.81,39.66,39.81,103849,37.2612523947666,37.3644951595883,37.223709571195,37.3644951595883,110645.913248451,0.0,1.0
2019-12-24,39.668,39.8,39.65,39.8,2634,37.2312181359093,37.3551094536955,37.2143238653021,37.3551094536955,2806.39520357848,0.0,1.0
2019-12-26,39.8,39.82,39.69,39.81,19452,37.3551094536955,37.3738808654812,37.2518666888737,37.3644951595883,20725.1326879303,0.0,1.0
2019-12-27,39.83,39.94,39.83,39.9,34030,37.3832665713741,37.4865093361959,37.3832665713741,37.4489665126243,36257.2622542808,0.0,1.0
2019-12-30,39.345,39.67,39.29,39.67,5775,36.9454562414415,37.250635381827,36.8938105407609,37.250635381827,6150.07630478607,0.018535,1.0
2019-12-31,39.42,39.42,39.14,39.14,15762,37.0158821969151,37.0158821969151,36.7529586298137,36.7529586298137,16785.7147560239,0.0,1.0
2020-01-02,39.634,39.83,39.53,39.83,16142,37.2168309231997,37.4008774201707,37.1191735982763,37.4008774201707,17190.3951016202,0.0,1.0
2020-01-03,39.5,39.602,39.493,39.58,10085,37.0910032160869,37.186782515531,37.0844301269094,37.1661242352587,10740.0033824706,0.0,1.0
2020-01-06,39.575,39.59,39.176,39.4,45969,37.1614291715605,37.1755143626552,36.786763088441,36.9971019421221,48954.6073860971,0.0,1.0
2020-01-07,39.55,39.77,39.47,39.77,7479,37.1379538530693,37.3445366557918,37.0628328338975,37.3445366557918,7964.74817030217,0.0,1.0
2020-01-08,39.725,39.877,39.56,39.629,10972,37.3022810825077,37.4450110189341,37.1473439804658,37.2121358595015,11684.6125049546,0.0,1.0
2020-01-09,40.02,40.02,39.91,39.94,21043,37.5792898407038,37.5792898407038,37.4759984393425,37.5041688215319,22409.7066115347,0.0,1.0
2020-01-10,39.902,40.18,39.895,40.18,20920,37.4684863374253,37.7295318790474,37.4619132482478,37.7295318790474,22278.7179733549,0.0,1.0
2020-01-13,40.12,40.21,40.0,40.21,71273,37.6731911146685,37.7577022612368,37.5605095859108,37.7577022612368,75902.0586097,0.0,1.0
2020-01-14,40.096,40.28,40.08,40.28,12216,37.650654808917,37.8234331530122,37.6356306050826,37.8234331530122,13009.4081626436,0.0,1.0
2020-01-15,40.147,40.31,40.08,40.29,20174,37.698544458639,37.8516035352016,37.6356306050826,37.8328232804086,21484.2665580527,0.0,1.0
2020-01-16,40.43,40.451,40.36,40.382,4867,37.9642850639593,37.9840043314919,37.898554172184,37.9192124524562,5183.10326846646,0.0,1.0
2020-01-17,40.614,40.68,40.565,40.68,24296,38.1370634080545,38.1990382488713,38.0910517838118,38.1990382488713,25873.9833594948,0.0,1.0
2020-01-21,40.555,40.655,40.535,40.55,9643,38.0816616564153,38.1755629303801,38.0628814016223,38.0769665927171,10269.2962436454,0.0,1.0
2020-01-22,40.6,40.88,40.6,40.88,10130,38.1239172296995,38.3868407968008,38.1239172296995,38.3868407968008,10787.9260549754,0.0,1.0
2020-01-23,40.64,40.71,40.4,40.71,5299,38.1614777392854,38.2272086310607,37.9361146817699,38.2272086310607,5643.16092451279,0.0,1.0
2020-01-24,40.235,40.61,40.2,40.61,8833,37.781177579728,38.1333073570959,37.7483121338404,38.1333073570959,9406.68813855851,0.0,1.0
2020-01-27,39.518,39.86,39.38,39.86,75262,37.1079054454006,37.4290478023601,36.9783216873292,37.4290478023601,80150.1372901834,0.0,1.0
2020-01-28,39.94,40.02,39.916,39.916,8334,37.5041688215319,37.5792898407038,37.4816325157804,37.4816325157804,8875.27894789388,0.0,1.0
2020-01-29,39.96,40.296,39.96,40.296,27695,37.5229490763249,37.8384573568465,37.5229490763249,37.8384573568465,29493.742556026,0.0,1.0
2020-01-30,39.95,39.95,39.43,39.43,3752,37.5135589489284,37.5135589489284,37.0252723243116,37.0252723243116,3995.68593862465,0.0,1.0
2020-01-31,39.335,39.85,39.3,39.85,27225,36.936066114045,37.4196576749636,36.9032006681574,37.4196576749636,28993.2168654201,0.0,1.0
2020-02-03,39.68,39.82,39.64,39.67,26575,37.2600255092235,37.3914872927742,37.2224649996376,37.250635381827,28301.0004847948,0.0,1.0
2020-02-04,40.306,40.41,40.18,40.26,66282,37.847847484243,37.9455048091664,37.7295318790474,37.8046528982192,70586.9017547758,0.0,1.0
2020-02-05,40.6,40.78,40.6,40.78,2044,38.1239172296995,38.2929395228361,38.1239172296995,38.2929395228361,2176.75427999701,0.0,1.0
2020-02-06,40.94,40.98,40.82,40.92,136264,38.4431815611797,38.4807420707656,38.330500032422,38.4244013063867,145114.112137726,0.0,1.0
2020-02-07,40.737,40.88,40.61,40.61,2137,38.2525619750312,38.3868407968008,38.1333073570959,38.1333073570959,2275.79446984032,0.0,1.0
2020-02-10,40.91,41.02,40.738,40.79,6560,38.4150111789903,38.5183025803515,38.2535009877708,38.3023296502325,6986.06070292582,0.0,1.0
2020-02-11,41.125,41.35,41.125,41.29,3658,38.6168989180145,38.8281767844353,38.6168989180145,38.7718360200564,3895.58080050346,0.0,1.0
2020-02-12,41.35,41.44,41.31,41.44,7462,38.8281767844353,38.9126879310036,38.7906162748494,38.9126879310036,7946.64404957812,0.0,1.0
2020-02-13,41.457,41.5,41.169,41.2,4902,38.9286511475776,38.9690286953824,38.658215478559,38.6873248734881,5220.37645819244,0.0,1.0
2020-02-14,41.37,41.5,41.349,41.5,5102,38.8469570392282,38.9690286953824,38.8272377716956,38.9690286953824,5433.36611376945,0.0,1.0
2020-02-18,41.232,42.0,41.089,42.0,20084,38.7173732811568,39.4385350652063,38.5830944593872,39.4385350652063,21388.421213043,0.0,1.0
2020-02-19,41.53,41.63,41.482,41.63,1419,38.9971990775719,39.0911003515367,38.9521264660688,39.0911003515367,1511.16160631886,0.0,1.0
2020-02-20,41.315,41.64,41.0,41.64,9889,38.7953113385476,39.1004904789331,38.4995223255586,39.1004904789331,10531.2735200051,0.0,1.0
2020-02-21,40.99,41.41,40.9,41.41,33115,38.4901321981621,38.8845175488141,38.4056210515938,38.8845175488141,35265.7622221629,0.0,1.0
2020-02-24,39.71,40.03,39.5,39.85,16497,37.2881958914129,37.5886799681002,37.0910032160869,37.4196576749636,17568.4517402694,0.0,1.0
2020-02-25,38.42,39.98,38.331,39.98,11434,36.0768694572673,37.5417293311178,35.9932973234387,37.5417293311178,12176.6186093375,0.0,1.0
2020-02-26,38.39,38.975,38.322,38.44,39997,36.0486990750779,36.5980215277718,35.9848462087818,36.0956497120603,42594.7362705677,0.0,1.0
2020-02-27,36.827,37.9,36.827,37.73,14598,34.5810221630084,35.5885828326505,34.5810221630084,35.4289506669104,15546.1149605657,0.0,1.0
2020-02-28,36.1,36.189,35.03,35.22,37480,33.8983599012845,33.9819320351131,32.8936162698614,33.0720286903945,39914.2614551311,0.0,1.0
2020-03-02,37.78,37.87,36.215,36.51,27233,35.4759013038927,35.560412450461,34.006346366344,34.2833551245401,29001.7364516432,0.0,1.0
2020-03-03,37.03,38.948,36.67,37.94,15843,34.7716417491569,36.5726681838013,34.4335971628837,35.6261433422364,16871.9755665326,0.0,1.0
2020-03-04,38.39,38.42,37.43,37.63,9480,36.0486990750779,36.0768694572673,35.147246845016,35.3350493929456,10095.7096743501,0.0,1.0
2020-03-05,36.966,37.58,36.966,37.58,7706,34.7115449338195,35.2880987559632,34.7115449338195,35.2880987559632,8206.49142938206,0.0,1.0
2020-03-06,36.58,36.58,35.66,35.73,25026,34.3490860163154,34.3490860163154,33.4851942958395,33.5509251876148,26651.3956023509,0.0,1.0
2020-03-09,33.76,34.98,33.76,34.98,54852,31.7010700905087,32.846665632879,31.7010700905087,32.846665632879,58414.5429385499,0.0,1.0
2020-03-10,35.33,35.33,33.712,35.04,166866,33.1753200917557,33.1753200917557,31.6559974790056,32.9030063972579,177703.659337564,0.0,1.0
2020-03-11,33.4,34.431,33.4,34.42,27658,31.3630255042355,32.3311476388124,31.3630255042355,32.3208184986762,29454.3394697443,0.0,1.0
2020-03-12,30.82,32.31,30.0,32.31,52425,28.9403726359443,30.3395016180194,28.1703821894331,30.3395016180194,55829.9134681228,0.0,1.0
2020-03-13,33.135,33.62,30.71,33.62,95701,31.1141871282289,31.569608306958,28.837081234583,31.569608306958,101916.615141875,0.0,1.0
2020-03-16,29.19,31.68,29.19,30.62,31576,27.4097818703184,29.7479235920413,27.4097818703184,28.7525700880147,33626.8068224978,0.0,1.0
2020-03-17,31.07,31.166,29.12,29.99,36000,29.1751258208562,29.2652710438624,27.3440509785431,28.1609920620366,38338.1380038612,0.0,1.0
2020-03-18,28.94,29.978,27.926,29.07,14121,27.1750286854065,28.1497239091608,26.2228697674036,27.2971003415607,15038.1346320145,0.0,1.0
2020-03-19,29.77,30.333,27.2,27.2,74209,27.9544092593141,28.4830734317358,25.5411465184193,25.5411465184193,79028.7467535705,0.0,1.0
2020-03-20,28.33,30.18,28.33,30.06,42643,26.6022309142213,28.3394044825697,26.6022309142213,28.226722953812,45412.5894138515,0.0,1.0
2020-03-23,27.43,28.11,27.0,28.11,52813,25.7571194485383,26.3956481114988,25.3533439704898,26.3956481114988,56243.1133999423,0.0,1.0
2020-03-24,29.967,30.0,28.97,29.166,30473,28.1393947690247,28.1703821894331,27.2031990675959,27.3872455645669,32452.1688719907,0.0,1.0
2020-03-25,30.464,31.57,29.56,30.06,97924,28.6060841006297,29.6446321906801,27.7572165839881,28.226722953812,104283.995163614,0.0,1.0
2020-03-26,32.14,32.19,30.71,30.77,39024,30.1798694522793,30.2268200892617,28.837081234583,28.8934219989619,41558.5415961856,0.0,1.0
2020-03-27,31.2,31.93,30.91,30.99,76251,29.2971974770104,29.9826767769533,29.0248837825126,29.1000048016844,81203.3711370118,0.0,1.0
2020-03-30,32.14,32.231,31.33,31.61,8177,30.1798694522793,30.2653196115873,29.4192691331646,29.682192700266,8708.08206826593,0.0,1.0
2020-03-31,31.86,32.287,31.48,31.925,422998,29.9169458851779,30.3179043250075,29.5601210441118,29.9779817132551,450470.991648814,0.0,1.0
2020-04-01,30.39,30.98,30.068,30.571,30865,28.5365971578957,29.0906146742879,28.2342350557291,28.706558463772,32869.6285969216,0.0,1.0
2020-04-02,30.9,30.91,30.16,30.25,17303,29.0154936551161,29.0248837825126,28.3206242277767,28.405135374345,18426.8000522447,0.0,1.0
2020-04-03,30.54,31.06,30.2,31.01,73050,28.6774490688429,29.1657356934597,28.3581847373626,29.1187850564773,77794.4716995017,0.0,1.0
2020-04-06,32.55,32.66,31.651,31.651,11913,30.5648646755349,30.6681560768962,29.7206922225916,29.7206922225916,12686.7288344444,0.0,1.0
2020-04-07,32.76,33.69,32.75,33.55,19162,30.7620573508609,31.6353391987334,30.7526672234645,31.5038774151827,20406.538900833,0.0,1.0
2020-04-08,33.76,33.9,32.85,33.29,72086,31.7010700905087,31.8325318740594,30.8465684974292,31.2597341028743,76767.8615596205,0.0,1.0
2020-04-09,34.43,34.69,34.105,34.41,21987,32.3302086260727,32.5743519383811,32.0250294856872,32.3114283712798,23415.0177858583,0.0,1.0
2020-04-13,34.01,34.057,33.51,34.057,31200,31.9358232754207,31.9799568741841,31.4663169055968,31.9799568741841,33226.386270013,0.0,1.0
2020-04-14,35.07,35.1,34.365,34.7,24328,32.9311767794473,32.9593471616367,32.2691727979956,32.5837420657776,25908.0617043871,0.0,1.0
2020-04-15,34.2,34.314,33.86,34.206,11560,32.1142356959537,32.2212831482736,31.7949713644735,32.1198697723916,12310.802092351,0.0,1.0
2020-04-16,34.14,34.37,33.89,34.2,40747,32.0578949315749,32.2738678616939,31.8231417466629,32.1142356959537,43393.4474789814,0.0,1.0
2020-04-17,35.169,35.297,34.71,35.1,14766,33.0241390406724,33.1443326713473,32.5931321931741,32.9593471616367,15725.0262712504,0.0,1.0
2020-04-20,34.699,35.29,34.4,34.85,76253,32.582803053038,33.1377595821698,32.3020382438833,32.7245939767248,81205.5010335674,0.0,1.0
2020-04-21,33.63,34.36,33.47,34.29,6514,31.5789984343545,32.2644777342974,31.4287563960109,32.198746842522,6937.07308214311,0.0,1.0
2020-04-22,34.344,34.466,34.04,34.31,3174,32.249453530463,32.3640130847,31.9639936576101,32.217527097315,3380.1458340071,0.0,1.0
2020-04-23,34.249,34.82,34.24,34.507,17166,32.1602473201965,32.6964235945353,32.1517962055396,32.4025126070256,18280.9021381745,0.0,1.0
2020-04-24,34.78,34.83,34.24,34.3,6943,32.6588630849494,32.7058137219318,32.1517962055396,32.2081369699185,7393.9358933558,0.0,1.0
2020-04-27,35.41,35.43,35.01,35.01,9843,33.2504411109275,33.2692213657205,32.8748360150684,32.8748360150684,10482.2858992224,0.0,1.0
2020-04-28,35.13,35.715,35.11,35.54,10630,32.9875175438262,33.5368399965201,32.9687372890332,33.3725127670817,11320.4001939179,0.0,1.0
2020-04-29,36.122,36.42,35.95,36.09,33865,33.9190181815567,34.1988439779718,33.7575079903373,33.888969773888,36064.4734305767,0.0,1.0
2020-04-30,35.811,35.91,35.61,35.88,5552,33.6269852195263,33.7199474807514,33.4382436588571,33.691777098562,5912.59283881771,0.0,1.0
2020-05-01,34.79,35.36,34.62,35.36,19001,32.6682532123459,33.2034904739451,32.5086210466058,33.2034904739451,20235.0822280935,0.0,1.0
2020-05-04,34.85,34.92,34.345,34.6,11521,32.7245939767248,32.7903248685001,32.2503925432027,32.4898407918128,12269.2691095135,0.0,1.0
2020-05-05,35.27,35.62,35.23,35.34,157509,33.1189793273768,33.4476337862536,33.0814188177909,33.1847102191522,167738.938301394,0.0,1.0
2020-05-06,35.07,35.44,35.045,35.33,9785,32.9311767794473,33.278611493117,32.9077014609561,33.1753200917557,10420.5188991051,0.0,1.0
2020-05-07,35.31,35.7,35.31,35.31,11407,33.1565398369628,33.5227548054254,33.1565398369628,33.1565398369628,12147.8650058346,0.0,1.0
2020-05-08,35.99,36.13,35.76,35.77,10117,33.7950684999232,33.9265302834739,33.5790955698043,33.5884856972007,10774.0817273629,0.0,1.0
2020-05-11,36.0,36.23,35.78,35.9,17169,33.8044586273197,34.0204315574387,33.5978758245972,33.7105573533549,18284.0969830082,0.0,1.0
2020-05-12,35.349,36.25,35.26,36.19,7862,33.193161333809,34.0392118122317,33.1095891999804,33.9828710478528,8372.62336073214,0.0,1.0
2020-05-13,34.8,35.31,34.29,35.17,45947,32.6776433397424,33.1565398369628,32.198746842522,33.0250780534121,48931.1785239836,0.0,1.0
2020-05-14,35.07,35.07,34.036,34.33,25645,32.9311767794473,32.9311767794473,31.9602376066515,32.2363073521079,27310.5985863617,0.0,1.0
2020-05-15,35.32,35.32,34.52,34.755,33951,33.1659299643592,33.1659299643592,32.414719772641,32.6353877664582,36156.0589824748,0.0,1.0
2020-05-18,36.36,36.52,36.06,36.1,46476,34.1425032135929,34.2927452519366,33.8607993916986,33.8983599012845,49494.5361629848,0.0,1.0
2020-05-19,36.06,36.5,36.06,36.08,60612,33.8607993916986,34.2739649971436,33.8607993916986,33.8795796464915,64548.6450191676,0.0,1.0
2020-05-20,36.7,36.77,36.54,36.54,13321,34.4617675450732,34.5274984368485,34.3115255067295,34.3115255067295,14186.1760097065,0.0,1.0
2020-05-21,36.38,36.67,36.26,36.67,46813,34.1612834683859,34.4335971628837,34.0486019396281,34.4335971628837,49853.423732632,0.0,1.0
2020-05-22,36.44,36.44,36.17,36.22,11165,34.2176242327647,34.2176242327647,33.9640907930598,34.0110414300422,11890.1475225864,0.0,1.0
2020-05-26,36.97,37.39,36.92,37.39,23770,34.7153009847781,35.1096863354301,34.6683503477957,35.1096863354301,25313.8205653272,0.0,1.0
2020-05-27,37.5,37.5,36.69,37.47,43304,35.2129777367914,35.2129777367914,34.4523774176767,35.1848073546019,46116.5202255335,0.0,1.0
2020-05-28,37.42,37.873,37.37,37.52,13443,35.1378567176195,35.56322948868,35.0909060806372,35.2317579915843,14316.0996996085,0.0,1.0
2020-05-29,37.71,37.71,37.05,37.35,14732,35.4101704121174,35.4101704121174,34.7904220039499,35.0721258258442,15688.8180298023,0.0,1.0
2020-06-01,37.766,37.78,37.591,37.68,15206,35.4627551255377,35.4759013038927,35.2984278960993,35.382000029928,16193.6035135198,0.0,1.0
2020-06-02,38.23,38.23,37.84,37.84,11070,35.8984570367342,35.8984570367342,35.5322420682716,35.5322420682716,11788.9774361873,0.0,1.0
2020-06-03,38.62,38.665,38.37,38.37,72123,36.2646720051969,36.306927578481,36.0299188202849,36.0299188202849,76807.2646459022,0.0,1.0
2020-06-04,38.479,38.7,38.35,38.39,6091,36.1322712089065,36.3397930243687,36.011138565492,36.0486990750779,6486.59996059775,0.0,1.0
2020-06-05,39.4,39.72,39.17,39.17,34069,36.9971019421221,37.2975860188094,36.7811290120031,36.7811290120031,36281.7228792652,0.0,1.0
2020-06-08,40.0,40.0,39.59,39.7,9612,37.5605095859108,37.5605095859108,37.1755143626552,37.2788057640165,10236.2828470309,0.0,1.0
2020-06-09,39.58,39.865,39.55,39.72,73800,37.1661242352587,37.4337428660583,37.1379538530693,37.2975860188094,78593.1829079155,0.0,1.0
2020-06-10,39.62,39.9,39.44,39.9,18400,37.2036847448446,37.466608311946,37.034662451708,37.466608311946,19595.0483130846,0.0,1.0
2020-06-11,37.1,38.47,37.09,38.46,15736,34.8373726409323,36.1238200942497,34.8279825135358,36.1144299668532,16758.0261007989,0.0,1.0
2020-06-12,37.61,38.26,36.925,38.26,17470,35.3162691381526,35.9266274189237,34.6730454114939,35.9266274189237,18604.6464146516,0.0,1.0
2020-06-15,37.965,37.965,36.983,36.99,6847,35.6496186607276,35.6496186607276,34.7275081503935,34.734081239571,7291.70085867882,0.0,1.0
2020-06-16,38.85,39.24,38.46,39.24,278273,36.4806449353159,36.8468599037785,36.1144299668532,36.8468599037785,296346.352131902,0.0,1.0
2020-06-17,38.45,38.98,38.45,38.98,10940,36.1050398394568,36.6027165914701,36.1050398394568,36.6027165914701,11650.5341600623,0.0,1.0
2020-06-18,38.505,38.626,38.245,38.48,6091,36.1566855401374,36.2703060816348,35.912542227829,36.1332102216462,6486.59996059774,0.0,1.0
2020-06-19,38.405,39.156,38.2,38.92,15841,36.0627842661726,36.7679828336481,35.8702866545448,36.5463758270912,16869.8456699768,0.0,1.0
2020-06-22,38.58,38.619,38.255,38.41,7732,36.227111495611,36.2637329924572,35.9219323552254,36.0674793298708,8234.18008460707,0.0,1.0
2020-06-23,38.66,39.087,38.66,38.84,11483,36.3022325147828,36.7031909546124,36.3022325147828,36.4712548079194,12228.8010749538,0.0,1.0
2020-06-24,37.74,38.72,37.605,38.63,16988,35.4383407943068,36.3585732791616,35.3115740744544,36.2740621325934,18091.341344711,0.0,1.0
2020-06-25,38.06,38.073,37.798,37.82,5618,35.7388248709941,35.7510320366095,35.4928035332064,35.5134618134787,5982.87942515812,0.0,1.0
2020-06-26,37.43,37.59,37.25,37.59,4514,35.147246845016,35.2974888833597,34.9782245518794,35.2974888833597,4807.17652637305,0.0,1.0
2020-06-29,37.36,37.46,37.08,37.39,230941,35.307842437827,35.4023495107334,35.0432226336891,35.3361945596989,244363.721039959,0.241026,1.0
2020-06-30,38.12,38.31,37.46,37.46,13357,36.0260961919156,36.2056596304377,35.4023495107334,35.4023495107334,14133.3337169699,0.0,1.0
2020-07-01,38.344,38.465,38.12,38.12,167352,36.2377920352259,36.3521455934426,36.0260961919156,36.0260961919156,177078.809927554,0.0,1.0
2020-07-02,38.494,38.94,38.494,38.7,9286,36.3795526445855,36.801054189748,36.3795526445855,36.5742372147726,9825.71961486726,0.0,1.0
2020-07-06,39.24,39.24,38.93,39.15,30075,37.0845754084671,37.0845754084671,36.7916034824573,36.9995190428514,31823.0150136909,0.0,1.0
2020-07-07,38.67,39.13,38.65,38.91,39960,36.5458850929007,36.9806176282701,36.5269836783194,36.7727020678761,42282.5496241758,0.0,1.0
2020-07-08,38.88,38.981,38.73,38.88,7267,36.7443499460041,36.8398020896396,36.6025893366446,36.7443499460041,7689.37157454669,0.0,1.0
2020-07-09,38.75,39.18,38.356,39.18,13406,36.6214907512258,37.0278711647233,36.2491328839747,37.0278711647233,14185.1816882307,0.0,1.0
2020-07-10,39.05,39.098,38.61,38.705,55293,36.905011969945,36.9503753649401,36.4891808491569,36.578962568418,58506.7321413801,0.0,1.0
2020-07-13,38.8,39.69,38.77,39.41,69178,36.668744287679,37.5098572365459,36.6403921658071,37.245237432408,73198.7542017326,0.0,1.0
2020-07-14,39.334,39.334,38.53,38.73,8612,37.1734120569991,37.1734120569991,36.4135751908318,36.6025893366446,9112.54547956462,0.0,1.0
2020-07-15,39.68,39.84,39.38,39.66,80433,37.5004065292553,37.6516178459055,37.2168853105361,37.481505114674,85107.9157637969,0.0,1.0
2020-07-16,39.41,39.52,39.37,39.47,9848,37.245237432408,37.349195212605,37.2074346032454,37.3019416761518,10420.3841015736,0.0,1.0
2020-07-17,39.81,39.81,39.445,39.64,43654,37.6232657240336,37.6232657240336,37.2783149079252,37.4626037000927,46191.2517841283,0.0,1.0
2020-07-20,40.01,40.07,39.53,39.53,16241,37.8122798698463,37.8689841135902,37.3586459198957,37.3586459198957,17184.9571683243,0.0,1.0
2020-07-21,40.051,40.293,40.0,40.17,10061,37.851027769738,38.0797348861714,37.8028291625557,37.9634911864966,10645.7640582791,0.0,1.0
2020-07-22,40.295,40.295,40.1,40.21,1890,38.0816250276295,38.0816250276295,37.8973362354621,38.0012940156591,1999.85032006237,0.0,1.0
2020-07-23,39.766,40.3,39.7265,40.3,9848,37.5816826119547,38.0863503812749,37.5443523181567,38.0863503812749,10420.3841015737,0.0,1.0
2020-07-24,39.56,39.7,39.55,39.59,11052,37.3869980417676,37.5193079438365,37.3775473344769,37.4153501636395,11694.3628239837,0.0,1.0
2020-07-27,39.8694,39.8999,39.51,39.84,15533,37.67940292534,37.7082275825764,37.3397445053144,37.6516178459055,16435.8068896977,0.0,1.0
2020-07-28,39.551,39.8895,39.551,39.65,2454,37.378492405206,37.6983988469941,37.378492405206,37.4720544073833,2596.63105049368,0.0,1.0
2020-07-29,40.1423,40.15,39.79,39.89,2595,37.9373127273015,37.9445897719153,37.6043643094523,37.6988713823587,2745.8262331015,0.0,1.0
2020-07-30,39.9212,39.9212,39.46,39.63,7584,37.7283575891055,37.7283575891055,37.2924909688612,37.4531529928021,8024.79620494867,0.0,1.0
2020-07-31,40.24,40.24,39.6499,40.17,29356,38.029646137531,38.029646137531,37.4719599003104,37.9634911864966,31062.2253945772,0.0,1.0
2020-08-03,40.52,40.73,40.41,40.73,8816,38.2942659416689,38.4927307947723,38.1903081614719,38.4927307947723,9328.40233950785,0.0,1.0
2020-08-04,40.56,40.58,40.44,40.5214,8715,38.3320687708315,38.3509701854128,38.2186602833438,38.2955890406896,9221.53203139869,0.0,1.0
2020-08-05,40.86,40.93,40.8,40.8,5181,38.6155899895506,38.6817449405851,38.5588857458068,38.5588857458068,5482.12936944081,0.0,1.0
2020-08-06,41.29,41.29,40.8375,40.8707,13698,39.0219704030481,39.0219704030481,38.5943258981467,38.6257022463516,14494.1532720711,0.0,1.0
2020-08-07,41.135,41.24,41.13,41.23,116574,38.8754844400432,38.9747168665949,38.8707590863979,38.9652661593043,123349.497995212,0.0,1.0
2020-08-10,41.3576,41.37,41.09,41.26,6176,39.0858571843328,39.0975760613732,38.8329562572353,38.9936182811762,6534.96062259534,0.0,1.0
2020-08-11,41.16,41.57,41.16,41.49,13887,38.8991112082698,39.286590207186,38.8991112082698,39.2109845488609,14694.1383040773,0.0,1.0
2020-08-12,41.69,41.69,41.355,41.355,5332,39.3999986946737,39.3999986946737,39.0834000004373,39.0834000004373,5641.9057706733,0.0,1.0
2020-08-13,41.58,41.71,41.43,41.58,25817,39.2960409144766,39.418900109255,39.1542803051171,39.2960409144766,27317.532123307,0.0,1.0
2020-08-14,41.63,41.63,41.425,41.46,47009,39.3432944509298,39.3432944509298,39.1495549514717,39.182632426989,49741.2506327047,0.0,1.0
2020-08-17,41.6492,41.8702,41.6492,41.67,5977,39.3614398089279,39.570300440051,39.3614398089279,39.3810972800924,6324.39437196442,0.0,1.0
2020-08-18,41.89,41.89,41.57,41.6,4190,39.5890128404865,39.5890128404865,39.286590207186,39.3149423290579,4433.53060373614,0.0,1.0
2020-08-19,41.569,41.84,41.55,41.81,1186,39.2856451364569,39.5417593040333,39.2676887926047,39.5134071821613,1254.9325288857,0.0,1.0
2020-08-20,41.72,41.72,41.43,41.52,11672,39.4283508165456,39.4283508165456,39.1542803051171,39.2393366707328,12350.3983787132,0.0,1.0
2020-08-21,41.755,41.77,41.57,41.61,6353,39.4614282920628,39.4756043529988,39.286590207186,39.3243930363486,6722.24819225197,0.0,1.0
2020-08-24,42.165,42.17,42.0001,42.09,5069,39.848907290979,39.8536326446243,39.6930651277564,39.7780269862992,5363.61972084452,0.0,1.0
2020-08-25,42.47,42.51,42.1721,42.51,299623,40.1371538633435,40.1749566925061,39.8556172931554,40.1749566925061,317037.646797908,0.0,1.0
2020-08-26,42.8172,42.8172,42.49,42.5,10379,40.4652824204745,40.4652824204745,40.1560552779248,40.1655059852154,10982.2468105435,0.0,1.0
2020-08-27,42.9899,43.14,42.72,43.14,220846,40.6284961353838,40.7703512518163,40.3734215456095,40.7703512518163,233681.980838357,0.0,1.0
2020-08-28,43.16,43.17,42.95,43.0,12312,40.7892526663976,40.7987033736882,40.5907878132942,40.6380413497474,13027.596370692,0.0,1.0
2020-08-31,43.1971,43.33,43.0409,43.19,15523,40.8243147904459,40.9499146903385,40.6766947425661,40.8176047882695,16425.2256710731,0.0,1.0
2020-09-01,43.4194,43.4194,42.9754,43.09,14446,41.0344040135168,41.0344040135168,40.6147926098124,40.7230977153631,15285.6284251963,0.0,1.0
2020-09-02,44.1442,44.16,43.63,43.73,37222,41.7193912779423,41.7343233954615,41.2334359090576,41.327942981964,39385.4119647415,0.0,1.0
2020-09-03,42.6,43.91,42.29,43.91,25683,40.2600130581218,41.4980557131955,39.967041132112,41.4980557131955,27175.7437937364,0.0,1.0
2020-09-04,42.339,42.88,41.4,42.84,18632,40.0133495978361,40.5246328622597,39.1259281832451,40.4868300330972,19714.9265414826,0.0,1.0
2020-09-08,41.1188,41.7,41.07,41.7,22225,38.8601742942324,39.4094494019643,38.8140548426541,39.4094494019643,23516.758393326,0.0,1.0
2020-09-09,41.9307,42.2,41.498,41.65,19779,39.6274772191594,39.8819847664963,39.2185451146934,39.3621958655111,20928.592317732,0.0,1.0
2020-09-10,41.2074,42.34,41.1,42.34,27047,38.9439075608274,40.0142946685652,38.842406964526,40.0142946685652,28619.0220141412,0.0,1.0
2020-09-11,41.14,41.4762,40.8181,41.4762,8159,38.8802097936885,39.1979425727998,38.5759915260029,39.1979425727998,8633.21627586713,0.0,1.0
2020-09-14,41.71,41.84,41.56,41.7,16439,39.418900109255,39.5417593040333,39.2771394998954,39.4094494019643,17394.4652970927,0.0,1.0
2020-09-15,42.05,42.12,41.835,42.12,11875,39.7402241571367,39.8063791081711,39.5370339503879,39.8063791081711,12565.197116794,0.0,1.0
2020-09-16,41.58,42.18,41.58,42.08,7661,39.2960409144766,39.863083351915,39.2960409144766,39.7685762790086,8106.27158835863,0.0,1.0
2020-09-17,41.32,41.44,41.05,41.16,9040,39.05032252492,39.1637310124077,38.7951534280728,38.8991112082698,9565.42163670043,0.0,1.0
2020-09-18,40.98,41.45,40.6,41.45,6981,38.7289984770383,39.1731817196983,38.369871599994,39.1731817196983,7386.74872188116,0.0,1.0
2020-09-21,40.4064,40.42,39.85,40.36,19960,38.1869059068473,38.1997588687625,37.6610685531961,38.1430546250187,21120.1123748385,0.0,1.0
2020-09-22,40.8549,40.88,40.32,40.61,7309,38.6107701288324,38.6344914041319,38.1052517958561,38.3793223072847,7733.81269277029,0.0,1.0
2020-09-23,39.74,41.0,39.74,41.0,25260,37.5571107729991,38.7478998916196,37.5571107729991,38.7478998916196,26728.1582459129,0.0,1.0
2020-09-24,40.12,40.365,39.71,39.845,7916,37.9162376500434,38.147779978664,37.5287586511272,37.6563431995508,8376.09266328766,0.0,1.0
2020-09-25,40.54,40.62,40.03,40.03,8611,38.3131673562502,38.3887730145753,37.8311812844276,37.8311812844276,9111.48735770214,0.0,1.0
2020-09-28,41.29,41.382,41.1939,41.25,26879,39.0219704030481,39.108916910122,38.9311491059851,38.9841675738856,28441.2575412468,0.0,1.0
2020-09-29,41.13,41.38,41.05,41.3,25088,38.8707590863979,39.1070267686639,38.7951534280728,39.0314211103388,26546.1612855686,0.0,1.0
2020-09-30,41.5499,41.7897,41.26,41.5,12299,39.2675942855318,39.4942222463614,38.9936182811762,39.2204352561515,13013.8407864799,0.0,1.0
2020-10-01,41.56,41.82,41.41,41.82,10196,39.2771394998954,39.522857889452,39.1353788905358,39.522857889452,10788.6105097121,0.0,1.0
2020-10-02,41.2901,41.49,40.93,40.93,9962,39.022064910121,39.2109845488609,38.6817449405851,38.6817449405851,10541.0099938949,0.0,1.0
2020-10-05,42.005,42.01,41.55,41.55,23073,39.6976959743288,39.7024213279741,39.2676887926047,39.2676887926047,24414.0457326979,0.0,1.0
2020-10-06,41.5204,42.19,41.39,42.04,8706,39.2397146990244,39.8725340592056,39.1164774759545,39.730773449846,9212.0089346365,0.0,1.0
2020-10-07,42.3087,42.369,42.0,42.09,117606,39.9847139547455,40.0417017197081,39.6929706206835,39.7780269862992,124441.479757278,0.0,1.0
2020-10-08,42.54,42.55,42.4204,42.46,8801,40.203308814378,40.2127595216686,40.0902783551819,40.1277031560529,9312.53051157084,0.0,1.0
2020-10-09,42.9063,42.98,42.745,42.95,3384,40.5494882224341,40.6191399351661,40.3970483138361,40.5907878132942,3580.68438258786,0.0,1.0
2020-10-12,43.6793,43.815,43.09,43.41,2496,41.2800278960005,41.4082739939344,40.7230977153631,41.0255203486636,2641.07216871728,0.0,1.0
2020-10-13,43.34,43.83,43.21,43.83,7278,40.9593653976291,41.4224500548704,40.8365062028508,41.4224500548704,7701.01091503381,0.0,1.0
2020-10-14,43.1381,43.63,43.08,43.63,10499,40.7685556174311,41.2334359090576,40.7136470080725,41.2334359090576,11109.2214340396,0.0,1.0
2020-10-15,43.1431,43.18,42.7001,42.83,8474,40.7732809710764,40.8081540809789,40.3546146381011,40.4773793258065,8966.52466254418,0.0,1.0
2020-10-16,43.17,43.485,43.16,43.16,4578,40.7987033736882,41.0964006533434,40.7892526663976,40.7892526663976,4844.08188637329,0.0,1.0
2020-10-19,42.22,43.33,42.22,43.33,6660,39.9008861810775,40.9499146903385,39.9008861810775,40.9499146903385,7047.0916040293,0.0,1.0
2020-10-20,42.6878,43.08,42.37,42.37,19778,40.3429902681336,40.7136470080725,40.0426467904371,40.0426467904371,20927.5341958696,0.0,1.0
2020-10-21,42.615,42.84,42.3,42.46,29748,40.2741891190578,40.4868300330972,39.9764918394026,40.1277031560529,31477.0091646642,0.0,1.0
2020-10-22,42.66,42.702,42.385,42.61,53422,40.3167173018657,40.3564102724863,40.0568228513731,40.2694637654125,56526.9861367046,0.0,1.0
2020-10-23,42.8372,42.8372,42.51,42.785,6505,40.4841838350558,40.4841838350558,40.1749566925061,40.4348511429986,6883.08271534693,0.0,1.0
2020-10-26,41.8973,42.41,41.5717,42.41,9460,39.5959118568086,40.0804496195997,39.2881968274254,40.0804496195997,10009.8328189365,0.0,1.0
2020-10-27,41.88,42.0665,41.855,41.98,8150,39.5795621331958,39.7558178241662,39.5559353649692,39.6740692061022,8623.69317910492,0.0,1.0
2020-10-28,40.55,41.29,40.38,41.29,54032,38.3226180635408,39.0219704030481,38.1619560396,39.0219704030481,57172.4404728095,0.0,1.0
2020-10-29,40.988,41.21,40.41,40.72,12746,38.7365590428708,38.946364744723,38.1903081614719,38.4832800874817,13486.8212590026,0.0,1.0
2020-10-30,40.05,40.84,39.93,40.84,24711,37.8500826990089,38.5966885749694,37.7366742115212,38.5966885749694,26147.2493434186,0.0,1.0
2020-11-02,40.97,40.97,40.4956,40.67,56648,38.7195477697477,38.7195477697477,38.2712062158798,38.4360265510285,59940.4872650227,0.0,1.0
2020-11-03,41.74,41.79,41.43,41.465,50952,39.4472522311269,39.4945057675801,39.1542803051171,39.1873577806343,53913.4251364115,0.0,1.0
2020-11-04,42.7489,42.95,42.0,42.09,7966,40.4007340896794,40.5907878132942,39.6929706206835,39.7780269862992,8428.99875641102,0.0,1.0
2020-11-05,43.35,43.57,43.1008,43.28,7897,40.9688161049197,41.1767316653138,40.733304479237,40.9026611538853,8355.98834790081,0.0,1.0
2020-11-06,43.2099,43.46,43.1101,43.34,13885,40.8364116957779,41.0727738851168,40.7420936370173,40.9593653976291,14692.0220603524,0.0,1.0
2020-11-09,44.0118,44.99,44.01,44.56,15401,41.5942639134142,42.5187321005845,41.5925627861019,42.112351687087,16296.1348038521,0.0,1.0
2020-11-10,43.82,44.0,43.45,43.67,34617,41.4129993475798,41.5831120788113,41.0633231778261,41.2712387382202,36629.0045130153,0.0,1.0
2020-11-11,44.145,44.33,44.025,44.19,26211,41.7201473345255,41.8949854194024,41.6067388470379,41.7626755173334,27734.4321371189,0.0,1.0
2020-11-12,43.4915,44.09,43.47,43.92,11555,41.1025436130823,41.668168444427,41.0822245924074,41.5075064204862,12226.5981208046,0.0,1.0
2020-11-13,44.17,44.255,43.985,44.03,13679,41.7437741027521,41.8241051147226,41.5689360178753,41.6114642006832,14474.0489566842,0.0,1.0
2020-11-16,44.68,44.735,44.47,44.47,13977,42.2257601745747,42.2777390646732,42.0272953214713,42.0272953214713,14789.3692716993,0.0,1.0
2020-11-17,44.59,44.74,44.3269,44.74,46535,42.140703808959,42.2824644183186,41.8920557001423,42.2824644183186,49239.7008698953,0.0,1.0
2020-11-18,44.08,44.7109,44.08,44.5169,31726,41.6587177371364,42.2549628601028,41.6587177371364,42.0716191386644,33569.9742086236,0.0,1.0
2020-11-19,44.25,44.29,43.9198,44.07,14334,41.8193797610772,41.8571825902398,41.5073174063403,41.6492670298457,15167.1187766,0.0,1.0
2020-11-20,44.07,44.19,44.07,44.19,3292,41.6492670298457,41.7626755173334,41.6492670298457,41.7626755173334,3483.33717124091,0.0,1.0
2020-11-23,44.2209,44.25,43.9987,43.9987,339502,41.7918782028615,41.8193797610772,41.5818834868635,41.5818834868635,359234.488551224,0.0,1.0
2020-11-24,44.9601,45.02,44.49,44.49,28871,42.4904744857855,42.5470842224564,42.0461967360526,42.0461967360526,30549.0362912807,0.0,1.0
2020-11-25,44.82,45.15,44.7925,45.15,67313,42.3580700766437,42.6699434172347,42.3320806315944,42.6699434172347,71225.3569282317,0.0,1.0
2020-11-27,44.9449,45.2093,44.86,44.99,25157,42.4761094107037,42.7259861114682,42.3958729058062,42.5187321005845,26619.1716940788,0.0,1.0
2020-11-30,44.92,44.92,44.545,44.84,57224,42.4525771495501,42.4525771495501,42.0981756261511,42.3769714912249,60549.9654578036,0.0,1.0
2020-12-01,45.2,45.4,45.06,45.26,15202,42.7171969536879,42.9062110995007,42.584887051619,42.7739011974318,16085.5685532212,0.0,1.0
2020-12-02,45.25,45.28,45.0,45.06,10178,42.7644504901411,42.7928026120131,42.5281828078752,42.584887051619,10769.5643161877,0.0,1.0
2020-12-03,45.31,45.42,45.28,45.36,12247,42.821154733885,42.925112514082,42.7928026120131,42.8684082703382,12958.8184496316,0.0,1.0
2020-12-04,45.65,45.65,45.405,45.43,25667,43.1424787817667,43.1424787817667,42.910936453146,42.9345632213726,27158.8138439369,0.0,1.0
2020-12-07,45.43,45.6246,45.41,45.61,26849,42.9345632213726,43.1184739852485,42.9156618067914,43.1046759526041,28409.5138853728,0.0,1.0
2020-12-08,45.7,45.7,45.41,45.41,36929,43.1897323182199,43.1897323182199,42.9156618067914,42.9156618067914,39075.3822590387,0.0,1.0
2020-12-09,45.41,45.69,45.19,45.68,36437,42.9156618067914,43.1802816109292,42.7077462463973,43.1708309036386,38554.786302705,0.0,1.0
2020-12-10,45.43,45.43,45.02,45.18,35153,42.9345632213726,42.9345632213726,42.5470842224564,42.6982955391067,37196.1578312976,0.0,1.0
2020-12-11,45.16,45.1999,44.864,45.01,6646,42.6793941245254,42.717102446615,42.3996531887225,42.5376335151658,7032.27789795475,0.0,1.0
2020-12-14,45.12,45.61,45.08,45.61,23426,42.6415912953628,43.1046759526041,42.6037884662003,43.1046759526041,24787.5627501487,0.0,1.0
2020-12-15,45.66,45.67,45.11,45.55,53948,43.1519294890573,43.161380196348,42.6321405880722,43.0479717088603,57083.5582363622,0.0,1.0
2020-12-16,45.83,46.02,45.66,45.81,22301,43.3125915129982,43.4921549515203,43.1519294890573,43.2936900984169,23597.1756548735,0.0,1.0
2020-12-17,46.0428,46.0699,45.94,45.96,5029,43.513702564143,43.5393139809006,43.4165492931952,43.4354507077765,5321.29484634584,0.0,1.0
2020-12-18,45.96,46.33,45.63,46.33,11625,43.4354507077765,43.7851268775301,43.1235773671854,43.7851268775301,12300.6666511773,0.0,1.0
2020-12-21,45.61,45.815,45.1,45.62,25058,43.1046759526041,43.2984154520622,42.6226898807816,43.1141266598948,26514.4176296946,0.0,1.0
2020-12-22,45.7,45.8527,45.6,45.82,34549,43.1897323182199,43.3340446185479,43.0952252453135,43.3031408057076,36557.0522263676,0.0,1.0
2020-12-23,45.86,45.98,45.86,45.94,12676,43.3409436348701,43.4543521223578,43.3409436348701,43.4165492931952,13412.7527286299,0.0,1.0
2020-12-24,45.83,45.925,45.73,45.86,19092,43.3125915129982,43.4023732322593,43.2180844400918,43.3409436348701,20201.6625982173,0.0,1.0
2020-12-28,46.315,46.36,46.215,46.27,8870,43.7709508165942,43.8134789994021,43.6764437436878,43.7284226337863,9385.54092008105,0.0,1.0
2020-12-29,46.1688,46.495,46.14,46.49,18048,43.632781476005,43.9410635478257,43.605563439008,43.9363381941804,19096.9833738019,0.0,1.0
2020-12-30,45.93,46.05,45.8611,46.05,18262,43.717760345821,43.8319804904215,43.6521789461296,43.8319804904215,19186.1077366508,0.328718,1.0
2020-12-31,46.2,46.2,45.83,45.94,8196,43.974755671172,43.974755671172,43.6225768919873,43.7272786912044,8610.74028088871,0.0,1.0
2021-01-04,45.48,46.42,45.05,46.42,22204,43.2894348035693,44.1841592696062,42.8801459520844,44.1841592696062,23327.5838453945,0.0,1.0
2021-01-05,45.759,45.92,45.45,45.45,10590,43.5549966397654,43.7082420004376,43.2608797674192,43.2608797674192,11125.8833058335,0.0,1.0
2021-01-06,46.05,46.46,45.54,45.54,103887,43.8319804904215,44.2222326511396,43.3465448758696,43.3465448758696,109143.969687736,0.0,1.0
2021-01-07,46.7138,46.75,46.58,46.58,8588,44.4638082569696,44.4982646672574,44.3364527957401,44.3364527957401,9022.57656567499,0.0,1.0
2021-01-08,46.91,46.98,46.43,46.98,23226,44.6505581933913,44.7171866110749,44.1936776149895,44.7171866110749,24401.2998735873,0.0,1.0
2021-01-11,46.81,46.82,46.43,46.43,27982,44.5553747395576,44.564893084941,44.1936776149895,44.1936776149895,29397.9666349229,0.0,1.0
2021-01-12,46.65,46.77,46.4289,46.77,9045,44.4030812134237,44.5173013580241,44.1926305969974,44.5173013580241,9502.70203033655,0.0,1.0
2021-01-13,46.75,46.8896,46.645,46.65,68433,44.4982646672574,44.6311407688093,44.398322040732,44.4030812134237,71895.8991754584,0.0,1.0
2021-01-14,46.44,46.93,46.44,46.93,16529,44.2031959603729,44.6695948841581,44.2031959603729,44.6695948841581,17365.4131408992,0.0,1.0
2021-01-15,46.24,46.46,46.0,46.46,6735,44.0128290527055,44.2222326511396,43.7843887635046,44.2222326511396,7075.80963784595,0.0,1.0
2021-01-19,46.645,46.68,46.4,46.66,32594,44.398322040732,44.4316362495738,44.1651225788394,44.4125995588071,34243.3465977656,0.0,1.0
2021-01-20,47.409,47.409,46.87,47.01,24540,45.1255236280215,45.1255236280215,44.6124848118578,44.745741647225,25781.7919098352,0.0,1.0
2021-01-21,47.4099,47.55,47.32,47.41,25548,45.126380279106,45.259732297927,45.0408103541095,45.1264754625598,26840.7994992856,0.0,1.0
2021-01-22,47.225,47.37,47.14,47.16,11630,44.9503860729675,45.0884020810264,44.8694801372088,44.8885168279756,12218.5101838379,0.0,1.0
2021-01-25,47.15,47.29,46.8274,47.29,8973,44.8789984825922,45.0122553179594,44.5719366605247,45.0122553179594,9427.05863109009,0.0,1.0
2021-01-26,47.26,47.7,47.22,47.7,24826,44.9837002818093,45.4025074786776,44.9456269002758,45.4025074786776,26082.2643012864,0.0,1.0
2021-01-27,46.3,46.715,46.05,46.62,44884,44.0699391250057,44.4649504584156,43.8319804904215,44.3745261772736,47155.2546080294,0.0,1.0
2021-01-28,46.52,47.18,46.31,46.31,9696,44.2793427234399,44.9075535187423,44.0794574703891,44.0794574703891,10186.6444318566,0.0,1.0
2021-01-29,45.6,46.36,45.42,46.32,22373,43.4036549481698,44.1270491973059,43.2323247312691,44.0889758157725,23505.1357130702,0.0,1.0
2021-02-01,46.32,46.46,45.89,46.085,4716,44.0889758157725,44.2222326511396,43.6796869642875,43.8652946992633,4954.64265064313,0.0,1.0
2021-02-02,46.995,47.32,46.46,46.46,23419,44.73146412915,45.0408103541095,44.2222326511396,44.2222326511396,24604.0662076784,0.0,1.0
2021-02-03,47.07,47.3199,46.91,47.21,15715,44.8028517195253,45.0407151706557,44.6505581933913,44.9361085548924,16510.2224883072,0.0,1.0
2021-02-04,47.55,47.55,47.2,47.2,50646,45.259732297927,45.259732297927,44.9265902095091,44.9265902095091,53208.8277532808,0.0,1.0
2021-02-05,47.84,47.91,47.69,47.91,13003,45.5357643140448,45.6023927317284,45.3929891332942,45.6023927317284,13660.9877833572,0.0,1.0
2021-02-08,48.14,48.14,47.9536,48.09,12992,45.8213146755459,45.8213146755459,45.6438927175999,45.7737229486291,13649.4311529168,0.0,1.0
2021-02-09,48.1491,48.23,48.05,48.17,11311,45.8299763698448,45.9069797839962,45.7356495670956,45.849869711696,11883.3679010654,0.0,1.0
2021-02-10,48.18,48.58,47.93,48.58,17430,45.8593880570794,46.2401218724142,45.6214294224951,46.2401218724142,18312.0062342472,0.0,1.0
2021-02-11,48.28,48.35,48.1,48.31,3472,45.9545715109131,46.0211999285967,45.7832412940124,45.9831265470632,3647.69280810708,0.0,1.0
2021-02-12,48.54,48.54,48.23,48.23,20110,46.2020484908807,46.2020484908807,45.9069797839962,45.9069797839962,21127.6216506432,0.0,1.0
2021-02-16,48.47,48.91,48.47,48.91,25904,46.1354200731971,46.5542272700654,46.1354200731971,46.5542272700654,27214.8140844487,0.0,1.0
2021-02-17,48.42,48.47,48.1769,48.47,11305,46.0878283462803,46.1354200731971,45.8564373700105,46.1354200731971,11877.0642844615,0.0,1.0
2021-02-18,48.26,48.3699,47.995,48.32,14979,45.9355348201464,46.0401414359096,45.683298667487,45.9926448924466,15736.9788515656,0.0,1.0
2021-02-19,48.18,48.67,48.09,48.67,24981,45.8593880570794,46.3257869808645,45.7737229486291,46.3257869808645,26245.1077302197,0.0,1.0
2021-02-22,47.9,48.21,47.8654,47.93,12181,45.592874386345,45.8879430932295,45.5599409113185,45.6214294224951,12797.3923086268,0.0,1.0
2021-02-23,48.05,48.19,47.425,47.56,63656,45.7356495670956,45.8689064024628,45.1407529806349,45.2692506433104,66877.1697560092,0.0,1.0
2021-02-24,48.54,48.63,47.7985,48.02,39152,46.2020484908807,46.2877135993311,45.4962631807038,45.7070945309455,41133.1995457973,0.0,1.0
2021-02-25,47.43,48.51,47.22,48.3,33808,45.1455121533266,46.1734934547306,44.9456269002758,45.9736082016798,35518.7783572823,0.0,1.0
2021-02-26,47.26,47.785,47.1655,47.62,32468,44.9837002818093,45.4834134144362,44.8937519179364,45.3263607156106,34110.9706490843,0.0,1.0
2021-03-01,48.28,48.4,47.76,47.76,127711,45.9545715109131,46.0687916555135,45.4596175509778,45.4596175509778,134173.530016176,0.0,1.0
2021-03-02,47.94,48.41,47.94,48.41,44414,45.6309477678785,46.0783100008969,45.6309477678785,46.0783100008969,46661.4713073927,0.0,1.0
2021-03-03,47.3187,47.95,47.3187,47.92,25734,45.0395729692097,45.6404661132619,45.0395729692097,45.6119110771118,27036.2116140056,0.0,1.0
2021-03-04,46.795,47.579,46.23,47.29,10821,44.5410972214826,45.2873354995388,44.0033107073221,45.0122553179594,11368.5725450826,0.0,1.0
2021-03-05,47.78,47.81,46.38,47.31,23451,45.4786542417446,45.5072092778947,44.1460858880727,45.0312920087261,24637.6854962324,0.0,1.0
2021-03-08,47.56,48.32,47.56,47.78,49685,45.2692506433104,45.9926448924466,45.2692506433104,45.4786542417446,52199.198493894,0.0,1.0
2021-03-09,48.08,48.3935,47.95,48.0,9537,45.7642046032457,46.0626047310144,45.6404661132619,45.6880578401787,10019.598591854,0.0,1.0
2021-03-10,48.38,48.535,48.27,48.44,10069,46.0497549647468,46.197289318189,45.9450531655297,46.106865037047,10578.519264064,0.0,1.0
2021-03-11,48.97,49.055,48.675,48.77,17817,46.6113373423657,46.6922432781243,46.3305461535562,46.4209704346983,18718.5895051969,0.0,1.0
2021-03-12,48.9,48.9,48.45,48.69,16562,46.5447089246821,46.5447089246821,46.1163833824304,46.3448236716313,17400.0830322204,0.0,1.0
2021-03-15,49.0182,49.23,48.63,49.23,12181,46.6572157671135,46.8588143223333,46.2877135993311,46.8588143223333,12797.3923086268,0.0,1.0
2021-03-16,49.16,49.31,49.0632,49.31,13366,46.7921859046497,46.9349610854003,46.7000483213387,46.9349610854003,14042.3565878915,0.0,1.0
2021-03-17,49.15,49.2973,48.69,48.69,24600,46.7826675592663,46.9228727867634,46.3448236716313,46.3448236716313,25844.8280758739,0.0,1.0
2021-03-18,48.48,49.105,48.48,49.0,5304,46.1449384185805,46.7398350050412,46.1449384185805,46.6398923785158,5572.39707782256,0.0,1.0
2021-03-19,48.49,48.6683,48.17,48.46,10128,46.1544567639639,46.3241688621494,45.849869711696,46.1259017278138,10640.5048273354,0.0,1.0
2021-03-22,48.77,48.9786,48.6,48.63,16896,46.4209704346983,46.6195231193954,46.259158563181,46.2877135993311,17750.9843565026,0.0,1.0
2021-03-23,48.24,48.8708,48.24,48.77,8572,45.9164981293796,46.5169153561626,45.9164981293796,46.4209704346983,9005.766921398,0.0,1.0
2021-03-24,48.37,48.7507,48.21,48.61,69775,46.0402366193634,46.4026000281083,45.8879430932295,46.2686769085643,73305.8080891911,0.0,1.0
2021-03-25,48.52,48.55,47.81,48.18,8956,46.183011800114,46.2115668362641,45.5072092778947,45.8593880570794,9409.19838404579,0.0,1.0
2021-03-26,48.98,48.98,48.6052,48.6052,11350,46.620855687749,46.620855687749,46.2641081027803,46.2641081027803,11924.3414089906,0.0,1.0
2021-03-29,49.21,49.305,48.865,49.25,29197,46.8397776315666,46.9302019127086,46.5113947158403,46.8778510131,30674.4489972069,0.0,1.0
2021-03-30,49.055,49.18,48.9706,49.08,15839,46.6922432781243,46.8112225954164,46.6119084430887,46.7160391415827,16640.4972314539,0.0,1.0
2021-03-31,49.51,49.66,49.18,49.18,31727,47.1253279930677,47.2681031738182,46.8112225954164,46.8112225954164,33332.4739985061,0.0,1.0
2021-04-01,49.81,49.81,49.56,49.75,19922,47.4108783545688,47.4108783545688,47.1729197199845,47.3537682822686,20930.1083303886,0.0,1.0
2021-04-05,50.57,50.74,50.2279,50.36,14617,48.134272603705,48.2960844752223,47.8086500081398,47.9343873506542,15356.6606497987,0.0,1.0
2021-04-06,50.6099,50.8,50.51,50.8,102083,48.1722508017846,48.3531945475225,48.0771625314047,48.3531945475225,107248.682295505,0.0,1.0
2021-04-07,50.59,50.68,50.5,50.56,44354,48.1533092944717,48.238974402922,48.0676441860214,48.1247542583216,46598.435141354,0.0,1.0
2021-04-08,51.0,51.0,50.63,50.825,75425,48.5435614551899,48.5435614551899,48.1913826760052,48.3769904109809,79241.7137245035,0.0,1.0
2021-04-09,51.4,51.4,50.87,51.05,9005,48.9242952705247,48.9242952705247,48.4198229652061,48.5911531821067,9460.67791964407,0.0,1.0
2021-04-12,51.26,51.27,51.07,51.14,24347,48.7910384351575,48.8005567805409,48.6101898728735,48.6768182905571,25579.0255757439,0.0,1.0
2021-04-13,51.42,51.48,51.24,51.3,120578,48.9433319612914,49.0004420335917,48.7720017443908,48.829111816691,126679.58047694,0.0,1.0
2021-04-14,51.2285,51.67,51.2285,51.67,27122,48.7610556471999,49.1812905958757,48.7610556471999,49.1812905958757,28494.4482550346,0.0,1.0
2021-04-15,51.73,51.745,51.47,51.47,9263,49.2384006681759,49.252678186251,48.9909236882083,48.9909236882083,9731.73343361056,0.0,1.0
2021-04-16,51.99,52.04,51.852,52.01,14575,49.4858776481436,49.5334693750604,49.3545244818531,49.5049143389103,15312.5353335716,0.0,1.0
2021-04-19,51.67,51.905,51.6,51.89,23998,49.1812905958757,49.4049717123849,49.1146621781921,49.3906941943099,25212.3652099521,0.0,1.0
2021-04-20,51.3734,51.62,51.17,51.62,13150,48.8989764718049,49.1336988689589,48.7053733267072,49.1336988689589,13815.4263901521,0.0,1.0
2021-04-21,51.9163,51.9163,51.21,51.21,12655,49.4157274426681,49.4157274426681,48.7434467082407,48.7434467082407,13295.3780203327,0.0,1.0
2021-04-22,51.58,51.95,51.28,51.85,12118,49.0956254874254,49.4478042666101,48.8100751259243,49.3526208127764,12731.2043342862,0.0,1.0
2021-04-23,51.99,52.13,51.47,51.47,18069,49.4858776481436,49.6191344835108,48.9909236882083,48.9909236882083,18983.3414025595,0.0,1.0
2021-04-26,52.11,52.15,52.04,52.14,19694,49.600097792744,49.6381711742775,49.5334693750604,49.6286528288941,20690.5708994415,0.0,1.0
2021-04-27,52.1171,52.25,51.9667,52.25,78077,49.6068558179662,49.7333546281112,49.4636999034003,49.7333546281112,82027.9122634148,0.0,1.0
2021-04-28,52.11,52.275,52.11,52.2,4288,49.600097792744,49.7571504915696,49.600097792744,49.6857629011944,4504.98466623363,0.0,1.0
2021-04-29,52.49,52.58,52.05,52.55,12115,49.9617949173121,50.0474600257624,49.5429877204438,50.0189049896123,12728.0525259842,0.0,1.0
2021-04-30,52.06,52.39,52.0452,52.39,16374,49.5525060658272,49.8666114634784,49.5384189146598,49.8666114634784,17202.5697119658,0.0,1.0
2021-05-03,52.12,52.44,52.09,52.44,160338,49.6096161381274,49.9142031903952,49.5810611019773,49.9142031903952,168451.546505263,0.0,1.0
2021-05-04,51.72,52.11,51.5,52.11,21423,49.2288823227926,49.600097792744,49.0194787243584,49.600097792744,22507.0630841238,0.0,1.0
2021-05-05,52.0,52.145,51.86,52.0,29213,49.4953959935269,49.6334120015858,49.3621391581598,49.4953959935269,30691.2586414839,0.0,1.0
2021-05-06,52.13,52.27,51.66,51.94,14807,49.6191344835108,49.7523913188779,49.1717722504923,49.4382859212267,15556.275175588,0.0,1.0
2021-05-07,52.82,52.82,52.36,52.36,12256,50.2759003149633,50.2759003149633,49.8380564273283,49.8380564273283,12876.1875161752,0.0,1.0
2021-05-10,52.12,53.0,52.12,52.8,145260,49.6096161381274,50.447230531864,49.6096161381274,50.2568636241966,152610.557979733,0.0,1.0
2021-05-11,51.57,51.72,51.25,51.49,31531,49.086107142042,49.2288823227926,48.7815200897741,49.009960378975,33126.555856113,0.0,1.0
2021-05-12,50.56,51.4,50.491,51.35,5523,48.1247542583216,48.9242952705247,48.0590776751763,48.8767035436079,5802.47908386387,0.0,1.0
2021-05-13,51.16,51.32,50.47,50.47,12365,48.6958549813238,48.8481485074577,48.0390891498712,48.0390891498712,12990.7032178122,0.0,1.0
2021-05-14,51.91,51.96,51.585,51.585,5171,49.4097308850766,49.4573226119935,49.1003846601171,49.1003846601171,5432.66690977007,0.0,1.0
2021-05-17,51.74,52.05,51.605,52.05,33839,49.2479190135593,49.5429877204438,49.1194213508838,49.5429877204438,35551.3470430689,0.0,1.0
2021-05-18,51.5,51.95,51.5,51.8,35936,49.0194787243584,49.4478042666101,49.0194787243584,49.3050290858595,37754.4610461221,0.0,1.0
2021-05-19,51.05,51.22,50.62,50.94,26833,48.5911531821067,48.752965053624,48.1818643306218,48.4864513828897,28190.8240552815,0.0,1.0
2021-05-20,51.74,51.94,51.51,51.57,21710,49.2479190135593,49.4382859212267,49.0289970697418,49.086107142042,22808.5860783423,0.0,1.0
2021-05-21,51.74,52.195,51.6,51.93,11515,49.2479190135593,49.6810037285027,49.1146621781921,49.4287675758433,12097.6908655971,0.0,1.0
2021-05-24,52.1,52.545,52.07,52.29,32241,49.5905794473606,50.0141458169206,49.5620244112105,49.7714280096447,33872.4838209045,0.0,1.0
2021-05-25,52.14,52.43,52.1,52.43,39859,49.6286528288941,49.9046848450119,49.5905794473606,49.9046848450119,41875.9757022869,0.0,1.0
2021-05-26,52.29,52.41,52.14,52.14,14137,49.7714280096447,49.8856481542451,49.6286528288941,49.6286528288941,14852.371321489,0.0,1.0
2021-05-27,52.315,52.67,52.25,52.67,7648,49.7952238731031,50.1331251342128,49.7333546281112,50.1331251342128,8035.00996440176,0.0,1.0
2021-05-28,52.41,52.77,52.3801,52.77,18302,49.8856481542451,50.2283085880465,49.8571883015489,50.2283085880465,19228.1318473432,0.0,1.0
2021-06-01,52.34,52.73,52.34,52.73,16127,49.8190197365615,50.190235206513,49.8190197365615,50.190235206513,16943.0708284398,0.0,1.0
2021-06-02,52.4,52.55,52.36,52.47,16277,49.8761298088618,50.0189049896123,49.8380564273283,49.9427582265454,17100.6612435365,0.0,1.0
2021-06-03,52.42,52.42,52.08,52.08,10911,49.8951664996285,49.8951664996285,49.5715427565939,49.5715427565939,11463.1267941406,0.0,1.0
2021-06-04,52.62,52.74,52.532,52.62,5477,50.0855334072959,50.1997535518964,50.0017719679223,50.0855334072959,5754.15135656753,0.0,1.0
2021-06-07,52.7,52.76,52.6095,52.63,15565,50.1616801703629,50.2187902426631,50.0755391446434,50.0950517526793,16352.6320732104,0.0,1.0
2021-06-08,52.71,52.78,52.51,52.72,8715,50.1711985157463,50.2378269334298,49.9808316080788,50.1807168611296,9156.0031171236,0.0,1.0
2021-06-09,52.6,52.8,52.6,52.8,4041,50.0664967165292,50.2568636241966,50.0664967165292,50.2568636241966,4245.48578270757,0.0,1.0
2021-06-10,53.0,53.0,52.795,52.95,6985,50.447230531864,50.447230531864,50.2521044515049,50.3996388049471,7338.46032967394,0.0,1.0
2021-06-11,52.92,53.05,52.83,53.05,32026,50.371083768797,50.4948222587809,50.2854186603467,50.4948222587809,33646.6042259324,0.0,1.0
2021-06-14,53.08,53.08,52.74,52.9,36739,50.523377294931,50.523377294931,50.1997535518964,50.3520470780303,38598.0950682735,0.0,1.0
2021-06-15,52.94,53.09,52.78,53.09,32191,50.3901204595638,50.5328956403143,50.2378269334298,50.5328956403143,33819.9536825388,0.0,1.0
2021-06-16,52.82,52.96,52.5,52.75,19972,50.2759003149633,50.4091571503305,49.9713132626955,50.2092718972797,20982.6384687542,0.0,1.0
2021-06-17,52.58,53.29,52.29,53.29,17738,50.0474600257624,50.7232625479817,49.7714280096447,50.7232625479817,18635.5918865793,0.0,1.0
2021-06-18,52.14,52.33,51.89,51.9,14870,49.6286528288941,49.8095013911782,49.3906941943099,49.4002125396932,15622.4631499286,0.0,1.0
2021-06-21,52.67,52.77,52.18,52.47,32358,50.1331251342128,50.2283085880465,49.6667262104276,49.9427582265454,33995.4043446799,0.0,1.0
2021-06-22,52.9698,53.06,52.68,52.69,26684,50.4184851288062,50.5043406041642,50.1426434795961,50.1521618249795,28034.284242952,0.0,1.0
2021-06-23,52.81,53.0899,52.81,52.93,16223,50.26638196958,50.5328004568605,50.26638196958,50.3806021141804,17043.9286941017,0.0,1.0
2021-06-24,53.2,53.5,53.18,53.42,26428,50.6375974395314,50.9231478010325,50.6185607487647,50.8470010379656,27765.3299345201,0.0,1.0
2021-06-25,53.39,53.68,53.29,53.68,28861,50.8184460018155,51.0944780179332,50.7232625479817,51.0944780179332,30321.44646739,0.0,1.0
2021-06-28,53.58,53.74,53.37,53.74,30606,50.9992945640995,51.1515880902334,50.7994093110487,51.1515880902334,32154.7482963494,0.0,1.0
2021-06-29,53.4,53.67,53.32,53.67,13987,51.035654643464,51.2937000882905,50.9591967338857,51.2937000882905,14634.9802940297,0.2182,1.0
2021-06-30,53.35,53.495,53.3,53.3,11136,50.9878684499776,51.1264484110881,50.9400822564912,50.9400822564912,11651.9010906066,0.0,1.0
2021-07-01,53.61,53.67,53.46,53.46,8109,51.2363566561068,51.2937000882905,51.0929980756476,51.0929980756476,8484.66827799291,0.0,1.0
2021-07-02,53.95,54.24,53.83,53.84,59835,51.5613027718143,51.8384626940353,51.4466159074469,51.4561731461442,62606.9954881866,0.0,1.0
2021-07-06,54.08,54.185,53.65,54.15,27720,51.6855468748789,51.7858978812003,51.2745856108959,51.7524475457598,29004.1934475229,0.0,1.0
2021-07-07,54.1701,54.32,53.95,54.12,19899,51.7716575955413,51.9149206036135,51.5613027718143,51.723775829668,20820.8674391147,0.0,1.0
2021-07-08,53.71,53.825,53.26,53.26,13752,51.3319290430796,51.4418372880983,50.9018533017021,50.9018533017021,14389.0933726672,0.0,1.0
2021-07-09,54.39,54.39,53.8,53.8,17010,51.9818212744945,51.9818212744945,51.4179441913551,51.4179441913551,17798.0277973436,0.0,1.0
2021-07-12,54.36,54.62,54.3,54.37,8897,51.9531495584027,52.2016377645319,51.895806126219,51.9627067970999,9309.1742100509,0.0,1.0
2021-07-13,54.35,54.65,54.35,54.64,30530,51.9435923197054,52.2303094806237,51.9435923197054,52.2207522419264,31944.3732306232,0.0,1.0
2021-07-14,54.36,54.69,54.35,54.69,6256,51.9531495584027,52.2685384354128,51.9435923197054,52.2685384354128,6545.82374486664,0.0,1.0
2021-07-15,54.1075,54.34,53.9342,54.17,28402,51.7118292812964,51.9340350810081,51.5462023346726,51.7715620231544,29717.7886831366,0.0,1.0
2021-07-16,53.56,54.09,53.56,54.09,5911,51.1885704626204,51.6951041135761,51.1885704626204,51.6951041135761,6184.84081776003,0.0,1.0
2021-07-19,52.67,53.25,52.6,53.25,11074,50.3379762185627,50.8922960630048,50.2710755476817,50.8922960630048,11587.0287964599,0.0,1.0
2021-07-20,53.71,53.83,53.0,53.13,11320,51.3319290430796,51.4466159074469,50.6533650955729,50.7776091986375,11844.4253183968,0.0,1.0
2021-07-21,54.24,54.28,53.96,53.96,175846,51.8384626940353,51.8766916488244,51.5708600105115,51.5708600105115,183992.47478258,0.0,1.0
2021-07-22,54.2008,54.4,54.15,54.4,4076,51.800998318342,51.9913785131918,51.7524475457598,51.9913785131918,4264.83017648281,0.0,1.0
2021-07-23,54.72,54.8001,54.495,54.5,76901,52.2972101515047,52.3737636334698,52.0821722808159,52.0869509001645,80463.6176157272,0.0,1.0
2021-07-26,54.89,54.89,54.74,54.75,4748,52.4596832093584,52.4596832093584,52.3163246288992,52.3258818675965,4967.962138847,0.0,1.0
2021-07-27,54.67,54.82,54.3241,54.82,7580,52.2494239580183,52.3927825384774,51.9188390714794,52.3927825384774,7931.16112309609,0.0,1.0
2021-07-28,54.62,54.72,54.55,54.6,27801,52.2016377645319,52.2972101515047,52.1347370936509,52.1825232871373,29088.9459608436,0.0,1.0
2021-07-29,54.985,55.08,54.76,54.76,30397,52.5504769769825,52.6412707446067,52.3354391062938,52.3354391062938,31805.2116964053,0.0,1.0
2021-07-30,54.65,54.705,54.64,54.675,7739,52.2303094806237,52.2828742934587,52.2207522419264,52.2542025773669,8097.52716776262,0.0,1.0
2021-08-02,54.55,55.0385,54.54,54.99,376879,52.1347370936509,52.601608204013,52.1251798549537,52.5552555963312,394338.795898593,0.0,1.0
2021-08-03,54.93,54.93,54.385,54.72,5494,52.4979121641475,52.4979121641475,51.9770426551458,52.2972101515047,5748.52232325725,0.0,1.0
2021-08-04,54.64,54.85,54.64,54.85,66516,52.2207522419264,52.4214542545693,52.2207522419264,52.4214542545693,69597.5083461557,0.0,1.0
2021-08-05,54.81,54.93,54.81,54.84,9505,52.3832252997802,52.4979121641475,52.3832252997802,52.411897015872,9945.34122361851,0.0,1.0
2021-08-06,55.05,55.21,54.96,54.96,26524,52.6125990285148,52.7655148476713,52.5265838802393,52.5265838802393,27752.7859668867,0.0,1.0
2021-08-09,55.0,55.21,54.97,55.21,8088,52.5648128350284,52.7655148476713,52.5361411189366,52.7655148476713,8462.69540416903,0.0,1.0
2021-08-10,55.1,55.19,54.975,55.19,8149,52.6603852220012,52.7464003702767,52.5409197382852,52.7464003702767,8526.52137099077,0.0,1.0
2021-08-11,55.24,55.3,55.1,55.2,22456,52.7941865637631,52.8515299959468,52.6603852220012,52.755957608974,23496.3264090034,0.0,1.0
2021-08-12,55.42,55.5,55.0944,55.2263,9242,52.9662168603141,53.0426747698923,52.6550331683307,52.7810931467478,9670.15713715753,0.0,1.0
2021-08-13,55.56,55.61,55.375,55.375,3969,53.100018202076,53.1478043955624,52.9232092861764,52.9232092861764,4152.87315271351,0.0,1.0
2021-08-16,55.5376,55.5376,55.1215,55.46,9977,53.0786099873941,53.0786099873941,52.6809332852004,53.0044458151032,10439.2077209934,0.0,1.0
2021-08-17,55.2,55.65,54.9,55.65,14105,52.755957608974,53.1860333503515,52.4692404480557,53.1860333503515,14758.4469183734,0.0,1.0
2021-08-18,54.7,55.37,54.7,55.37,8346,52.2780956741101,52.9184306668277,52.2780956741101,52.9184306668277,8732.64785400528,0.0,1.0
2021-08-19,54.82,54.82,54.4,54.4,11381,52.3927825384774,52.3927825384774,51.9913785131918,51.9913785131918,11908.2512852186,0.0,1.0
2021-08-20,55.0033,55.25,54.8,55.02,21074,52.5679667237985,52.8037438024604,52.3736680610829,52.583927312423,22050.3020459271,0.0,1.0
2021-08-23,55.7,55.79,55.34,55.34,116267,53.2338195438379,53.3198346921134,52.8897589507359,52.8897589507359,121653.33908958,0.0,1.0
2021-08-24,55.6,55.935,55.6,55.67,21203,53.1382471568651,53.4584146532239,53.1382471568651,53.2051478277461,22185.2782708452,0.0,1.0
2021-08-25,55.93,55.98,55.7503,55.77,9913,53.4536360338753,53.5014222273617,53.2818924544852,53.3007202147188,10372.2427721968,0.0,1.0
2021-08-26,55.6494,56.09,55.63,56.09,9553,53.1854599160297,53.6065518530317,53.1669188729569,53.6065518530317,9995.56493521595,0.0,1.0
2021-08-27,56.17,56.26,55.64,55.64,21663,53.6830097626099,53.7690249108854,53.1764761116542,53.1764761116542,22666.5888403207,0.0,1.0
2021-08-30,56.3901,56.5302,56.016,56.42,18291,53.893364586337,54.0272615004859,53.5358282866719,53.9219407300419,19138.3731006004,0.0,1.0
2021-08-31,56.3,56.6,56.25,56.6,23750,53.8072538656746,54.0939710265929,53.7594676721882,54.0939710265929,24850.2739674844,0.0,1.0
2021-09-01,56.43,56.57,56.38,56.57,9096,53.9314979687392,54.0652993105011,53.8837117752528,54.0652993105011,9517.39334771531,0.0,1.0
2021-09-02,56.37,56.83,56.37,56.83,9482,53.8741545365555,54.3137875166303,53.8741545365555,54.3137875166303,9921.27569514474,0.0,1.0
2021-09-03,56.46,56.6511,56.39,56.4,13242,53.960169684831,54.142808516336,53.8932690139501,53.9028262526473,13855.4664369444,0.0,1.0
2021-09-07,56.25,56.59,56.2201,56.59,14582,53.7594676721882,54.0844137878956,53.7308915284833,54.0844137878956,15257.545052373,0.0,1.0
2021-09-08,56.2,56.33,56.05,56.25,14845,53.7116814787018,53.8359255817664,53.5683228982426,53.7594676721882,15532.729138834,0.0,1.0
2021-09-09,56.0,56.455,56.0,56.26,18172,53.5205367047562,53.9553910654824,53.5205367047562,53.7690249108854,19013.8601489317,0.0,1.0
2021-09-10,55.43,56.41,55.43,56.41,25403,52.9757740990114,53.9123834913446,52.9757740990114,53.9123834913446,26579.8530356214,0.0,1.0
2021-09-13,55.85,56.06,55.42,56.06,64991,53.3771781242971,53.5778801369399,52.9662168603141,53.5778801369399,68001.8591756118,0.0,1.0
2021-09-14,55.61,56.05,55.28,56.05,100475,53.1478043955624,53.5683228982426,52.8324155185522,53.5683228982426,105129.737974021,0.0,1.0
2021-09-15,56.04,56.04,55.425,55.44,22465,53.5587656595453,53.5587656595453,52.9709954796627,52.9853313377087,23505.7433549279,0.0,1.0
2021-09-16,55.94,55.96,55.52,55.77,14945,53.4631932725726,53.4823077499671,53.0617892472869,53.3007202147188,15637.3618713286,0.0,1.0
2021-09-17,55.55,55.73,55.21,55.72,9969,53.0904609633787,53.2624912599297,52.7655148476713,53.2529340212324,10430.8371023938,0.0,1.0
2021-09-20,54.25,54.79,53.68,54.79,16401,51.8480199327326,52.3641108223856,51.3032573269878,52.3641108223856,17160.8144564511,0.0,1.0
2021-09-21,54.11,54.87,54.11,54.87,17653,51.7142185909707,52.4405687319638,51.7142185909707,52.4405687319638,18470.8162672843,0.0,1.0
2021-09-22,54.66,55.0939,54.575,54.575,12291,52.239866719321,52.6545553063959,52.1586301903941,52.1586301903941,12860.4091509201,0.0,1.0
2021-09-23,55.57,55.7594,55.12,55.12,10832,53.1095754407733,53.2905895416997,52.6794996993958,52.6794996993958,11333.8175838228,0.0,1.0
2021-09-24,55.4995,55.51,55.17,55.17,34541,53.0421969079575,53.0522320085896,52.7272858928822,52.7272858928822,36141.1921309844,0.0,1.0
2021-09-27,55.29,55.52,55.29,55.36,11149,52.8419727572495,53.0617892472869,52.8419727572495,52.9088734281304,11665.5033458309,0.0,1.0
2021-09-28,54.43,55.07,54.11,55.07,18513,52.0200502292836,52.6317135059094,51.7142185909707,52.6317135059094,19370.6577667385,0.0,1.0
2021-09-29,54.2,54.58,54.2,54.4,12499,51.8002337392462,52.1634088097428,51.8002337392462,51.9913785131918,13078.045234509,0.0,1.0
2021-09-30,53.93,54.49,53.7422,54.34,5768,51.5421882944197,52.0773936614673,51.3627033516848,51.9340350810081,6035.21601029265,0.0,1.0
2021-10-01,54.2803,54.31,53.32,53.89,16589,51.8769783659853,51.9053633649163,50.9591967338857,51.5039593396306,17357.5239935411,0.0,1.0
2021-10-04,53.64,54.08,53.2465,54.08,14219,51.2650283721986,51.6855468748789,50.8889510294608,51.6855468748789,14877.7282334173,0.0,1.0
2021-10-05,54.16,54.27,53.45,53.45,7177,51.7620047844571,51.8671344101272,51.0834408369504,51.0834408369504,7509.49121114256,0.0,1.0
2021-10-06,54.18,54.18,53.46,53.46,10259,51.7811192618517,51.7811192618517,51.0929980756476,51.0929980756476,10734.2720266283,0.0,1.0
2021-10-07,54.789,55.07,54.67,54.9,23513,52.3631550985159,52.6317135059094,52.2494239580183,52.4692404480557,24602.2943914721,0.0,1.0
2021-10-08,54.57,54.925,54.55,54.925,9690,52.1538515710455,52.4931335447989,52.1347370936509,52.4931335447989,10138.9117787337,0.0,1.0
2021-10-11,54.25,54.8786,54.25,54.54,32759,51.8480199327326,52.4487879572435,51.8480199327326,52.1251798549537,34276.6368379294,0.0,1.0
2021-10-12,54.01,54.4146,53.9,54.33,23952,51.6186462039979,52.0053320816898,51.5135165783279,51.9244778423108,25061.6320871237,0.0,1.0
2021-10-13,54.37,54.39,53.8,54.14,15741,51.9627067970999,51.9818212744945,51.4179441913551,51.7428903070625,16470.2384219862,0.0,1.0
2021-10-14,55.3,55.3189,54.775,55.02,37847,52.8515299959468,52.8695931770846,52.3497749643397,52.583927312423,39600.3502672583,0.0,1.0
2021-10-15,55.8,55.8,55.47,55.4999,9242,53.3293919308107,53.3293919308107,53.0140030538005,53.0425791975054,9670.15713715752,0.0,1.0
2021-10-18,55.75,55.8022,55.585,55.68,11881,53.2816057373243,53.3314945233241,53.1239112988192,53.2147050664433,12431.4149476919,0.0,1.0
2021-10-19,56.18,56.2721,55.97,56.19,10400,53.6925670013072,53.7805891697092,53.4918649886644,53.7021242400045,10881.8041794458,0.0,1.0
2021-10-20,56.33,56.535,56.235,56.25,23054,53.8359255817664,54.0318489750606,53.7451318141423,53.7594676721882,24122.0301493215,0.0,1.0
2021-10-21,56.68,56.69,56.3068,56.41,35206,54.1704289361711,54.1799861748684,53.8137527879887,53.9123834913446,36836.999802074,0.0,1.0
2021-10-22,56.55,56.66,56.35,56.61,12400,54.0461848331065,54.1513144587766,53.855040059161,54.1035282652902,12974.4588293393,0.0,1.0
2021-10-25,56.759,56.9092,56.52,56.52,37829,54.2459311218796,54.3894808471127,54.0175131170147,54.0175131170147,39581.5163754093,0.0,1.0
2021-10-26,56.88,57.1657,56.86,57.15,8658,54.3615737101167,54.6346240196979,54.3424592327221,54.6196191549432,9059.10197938865,0.0,1.0
2021-10-27,56.61,57.03,56.55,57.03,27058,54.1035282652902,54.5049322905759,54.0461848331065,54.5049322905759,28311.5247584082,0.0,1.0
2021-10-28,61.25,61.25,56.93,57.03,12970,58.5380870208271,58.5380870208271,54.4093599036031,54.5049322905759,13570.8654045589,0.0,1.0
2021-10-29,57.3,57.42,56.94,57.19,14864,54.7629777354024,54.8776645997697,54.4189171423003,54.6578481097323,15552.6093580079,0.0,1.0
2021-11-01,57.39,57.46,57.13,57.43,65196,54.8489928836779,54.9158935545588,54.6005046775486,54.887221838467,68216.3562772259,0.0,1.0
2021-11-02,57.525,57.6,57.462,57.5074,101754,54.9780156060911,55.0496948963207,54.9178050022983,54.9611948659839,106467.990622628,0.0,1.0
2021-11-03,57.9017,57.94,57.45,57.6,44057,55.3380367878176,55.3746410120281,54.9063363158615,55.0496948963207,46098.0429551773,0.0,1.0
2021-11-04,58.0,58.13,57.8732,58.13,53853,55.4319844442118,55.5562285472764,55.3107986575303,55.5562285472764,56347.8654303554,0.0,1.0
2021-11-05,58.33,58.5734,58.0,58.0,37798,55.747373321222,55.9799965111137,55.4319844442118,55.4319844442118,39549.0802283359,0.0,1.0
2021-11-08,58.41,58.67,58.36,58.67,44908,55.8238312308002,56.0723194369294,55.7760450373138,56.0723194369294,46988.467508707,0.0,1.0
2021-11-09,58.23,58.71,57.99,58.71,11196,55.6518009342492,56.1105483917185,55.4224272055145,56.1105483917185,11714.6807301034,0.0,1.0
2021-11-10,57.72,58.1759,57.47,58.11,11229,55.164381760688,55.6000962728969,54.9254507932561,55.5371140698819,11749.2095318267,0.0,1.0
2021-11-11,57.79,57.869,57.72,57.72,31471,55.231282431569,55.3067846172775,55.164381760688,55.164381760688,32928.967243398,0.0,1.0
2021-11-12,58.18,58.18,57.71,57.92,4200,55.6040147407628,55.6040147407628,55.1548245219907,55.3555265346336,4394.5747647762,0.0,1.0
2021-11-15,58.195,58.38,58.1699,58.27,8711,55.6183505988087,55.7951595147084,55.5943619296786,55.6900298890383,9114.55732761083,0.0,1.0
2021-11-16,58.505,58.67,58.13,58.33,11120,55.9146249984243,56.0723194369294,55.5562285472764,55.747373321222,11635.1598534075,0.0,1.0
2021-11-17,58.36,58.54,58.29,58.54,50828,55.7760450373138,55.9480753338648,55.7091443664329,55.9480753338648,53182.7252723916,0.0,1.0
2021-11-18,58.56,58.58,58.13,58.41,9841,55.9671898112594,55.9863042886539,55.5562285472764,55.8238312308002,10296.9072048006,0.0,1.0
2021-11-19,58.44,58.69,58.4238,58.56,14659,55.852502946892,56.091433914324,55.8370202202024,55.9671898112594,15338.1122563939,0.0,1.0
2021-11-22,58.22,59.0699,58.22,58.77,131001,55.6422436955519,56.4545134124336,55.6422436955519,56.1678918239022,137069.925895345,0.0,1.0
2021-11-23,58.33,58.36,57.83,58.09,129546,55.747373321222,55.7760450373138,55.2695113863581,55.5179995924873,135547.519637547,0.0,1.0
2021-11-24,58.43,58.46,57.9,58.04,26413,55.8429457081948,55.8716174242866,55.336412057239,55.4702133990009,27636.6436338175,0.0,1.0
2021-11-26,57.16,57.97,57.0112,57.56,39765,54.6291763936405,55.40331272812,54.486964681825,55.0114659415316,41607.206076506,0.0,1.0
2021-11-29,57.95,58.09,57.48,57.83,66251,55.3841982507254,55.5179995924873,54.9350080319534,55.2695113863581,69320.2316050448,0.0,1.0
2021-11-30,56.72,57.9,56.72,57.9,16779,54.2086578909602,55.336412057239,54.2086578909602,55.336412057239,17556.3261852809,0.0,1.0
2021-12-01,56.0,57.7,56.0,57.53,10312,53.5205367047562,55.1452672832935,53.5205367047562,54.9827942254397,10789.7273748505,0.0,1.0
2021-12-02,56.8312,57.1078,55.8449,56.01,19946,54.314934385274,54.5792876076407,53.3723039325615,53.5300939434535,20870.0448233871,0.0,1.0
2021-12-03,56.25,57.39,55.83,57.39,15650,53.7594676721882,54.8489928836779,53.3580636469025,54.8489928836779,16375.0226354161,0.0,1.0
2021-12-06,57.035,57.27,56.43,56.7,15466,54.5097109099245,54.7343060193105,53.9314979687392,54.1895434135657,16182.4984076259,0.0,1.0
2021-12-07,58.29,58.39,58.06,58.06,25781,55.7091443664329,55.8047167534056,55.4893278763955,55.4893278763955,26975.3647644512,0.0,1.0
2021-12-08,58.53,58.53,58.19,58.33,100539,55.9385180951675,55.9385180951675,55.6135719794601,55.747373321222,105196.702922818,0.0,1.0
2021-12-09,58.05,58.42,58.05,58.41,87601,55.4797706376982,55.8333884694975,55.4797706376982,55.8238312308002,91659.3199926571,0.0,1.0
2021-12-10,58.49,58.49,58.225,58.48,17197,55.9002891403784,55.9002891403784,55.6470223149006,55.8907319016811,17993.6910071086,0.0,1.0
2021-12-13,58.12,58.55,58.12,58.55,11888,55.5466713085791,55.9576325725621,55.5466713085791,55.9576325725621,12438.7392389665,0.0,1.0
2021-12-14,57.64,57.86,57.2106,57.82,32101,55.0879238511098,55.2981831024499,54.6775360214487,55.2599541476608,33588.1534581145,0.0,1.0
2021-12-15,58.4,58.4,57.23,57.53,46233,55.8142739921029,55.8142739921029,54.6960770645214,54.9827942254397,48374.8512142614,0.0,1.0
2021-12-16,57.92,58.57,57.66,58.55,23524,55.3555265346336,55.9767470499566,55.1070383285044,55.9576325725621,24613.8039920465,0.0,1.0
2021-12-17,57.58,57.7699,57.1699,57.72,16849,55.0305804189261,55.2120723817874,54.6386380599508,55.164381760688,17629.5690980272,0.0,1.0
2021-12-20,56.71,56.76,56.2,56.76,19007,54.199100652263,54.2468868457493,53.7116814787018,54.2468868457493,19887.5434652622,0.0,1.0
2021-12-21,57.58,57.6925,57.035,57.47,15264,55.0305804189261,55.1380993542705,54.5097109099245,54.9254507932561,15971.1402879867,0.0,1.0
2021-12-22,58.4083,58.4244,57.86,57.86,20751,55.8222065002217,55.8375936545243,55.2981831024499,55.2981831024499,21712.3383199692,0.0,1.0
2021-12-23,58.63,58.9983,58.63,58.65,23250,56.0340904821403,56.3860835833611,56.0340904821403,56.0532049595349,24327.1103050111,0.0,1.0
2021-12-27,59.575,59.575,59.0,59.0,11045,56.9372495390331,56.9372495390331,56.3877083139396,56.3877083139396,11556.6853040365,0.0,1.0
2021-12-28,59.5,59.7899,59.5,59.78,6975,56.8655702488035,57.1426345986376,56.8655702488035,57.1331729323273,7298.13309150333,0.0,1.0
2021-12-29,59.71,59.71,59.52,59.7,8672,57.0662722614463,57.0662722614463,56.884684726198,57.0567150227491,9073.75056193791,0.0,1.0
2021-12-30,59.06,59.73,59.04,59.38,29825,56.8145269483691,57.4590534139195,56.7952873523825,57.1223604841543,31003.7695394481,0.386592,1.0
2021-12-31,58.91,59.15,58.9,59.12,39170,56.6702299784697,56.9011051303087,56.6606101804764,56.8722457363288,40718.1107413306,0.0,1.0
2022-01-03,59.3,59.3,58.83,59.11,20498,57.045402100208,57.045402100208,56.5932715945234,56.8626259383355,21308.1397491905,0.0,1.0
2022-01-04,59.36,59.55,59.125,59.55,7175,57.1031208881678,57.2858970500403,56.8770556353255,57.2858970500403,7458.57657822432,0.0,1.0
2022-01-05,58.14,59.38,58.12,59.38,28017,55.9295055329864,57.1223604841543,55.9102659369998,57.1223604841543,29124.3121940224,0.0,1.0
2022-01-06,58.01,58.35,57.87,58.15,25810,55.8044481590737,56.1315212908455,55.6697709871676,55.9391253309797,26830.0852242466,0.0,1.0
2022-01-07,57.71,58.13,57.71,58.13,109189,55.515854219275,55.9198857349931,55.515854219275,55.9198857349931,113504.462438987,0.0,1.0
2022-01-10,57.61,57.62,56.51,57.45,61667,55.4196562393421,55.4292760373353,54.3614784600802,55.2657394714494,64104.2567037434,0.0,1.0
2022-01-11,58.08,58.11,57.295,57.64,41048,55.8717867450267,55.9006461390065,55.1166326025534,55.4485156333219,42670.3346875194,0.0,1.0
2022-01-12,58.27,58.5417,58.12,58.48,33631,56.0545629068992,56.3159328183769,55.9102659369998,56.2565786647583,34960.1935752282,0.0,1.0
2022-01-13,57.43,58.46,57.4,58.37,20427,55.2464998754629,56.2373390687717,55.217640481483,56.1507608868321,21234.3336255593,0.0,1.0
2022-01-14,57.48,57.48,56.89,57.07,22858,55.2945988654293,55.2945988654293,54.7270307838252,54.9001871477044,23761.4137177772,0.0,1.0
2022-01-18,56.46,56.97,56.32,56.97,16575,54.3133794701137,54.8039891677715,54.1787022982077,54.8039891677715,17230.0915378492,0.0,1.0
2022-01-19,55.84,56.82,55.84,56.81,15023,53.7169519945298,54.6596921978722,53.7169519945298,54.6500723998789,15616.7520466431,0.0,1.0
2022-01-20,55.3,56.78,55.2401,56.12,75019,53.1974829028921,54.621213005899,53.1398603129123,53.9863063383419,77983.966037883,0.0,1.0
2022-01-21,54.18,55.3478,54.18,55.14,97337,52.1200655276437,53.2434655373001,52.1200655276437,53.0435661349995,101184.037406916,0.0,1.0
2022-01-24,54.42,54.44,52.1,53.39,104115,52.3509406794826,52.3701802754692,50.1191475450394,51.3601014861738,108229.923406526,0.0,1.0
2022-01-25,53.65,54.33,52.81,53.71,25399,51.6102162339993,52.264362497543,50.802153202563,51.6679350219591,26402.8413254801,0.0,1.0
2022-01-26,53.62,54.85,53.0,54.46,47485,51.5813568400195,52.7645919931941,50.9849293644355,52.3894198714558,49361.7433891264,0.0,1.0
2022-01-27,53.25,54.44,53.17,54.07,60021,51.2254243142677,52.3701802754692,51.1484659303214,52.0142477497175,62393.2020629411,0.0,1.0
2022-01-28,54.52,54.52,52.84,53.36,18552,52.4471386594155,52.4471386594155,50.8310125965429,51.3312420921939,19285.2282479746,0.0,1.0
2022-01-31,55.53,55.59,54.31,54.55,22148,53.4187382567378,53.4764570446975,52.2451229015565,52.4759980533954,23023.3524814651,0.0,1.0
2022-02-01,55.92,55.99,55.22,55.79,41850,53.7939103784761,53.8612489644291,53.1205245189458,53.6688530045633,43504.0320276917,0.0,1.0
2022-02-02,56.42,56.52,55.9746,56.22,24263,54.2749002781406,54.3710982580735,53.8464344755195,54.0825043182748,25221.9433473807,0.0,1.0
2022-02-03,55.08,55.87,55.08,55.66,23999,52.9858473470398,53.7458113885097,52.9858473470398,53.5437956306506,24947.5093102168,0.0,1.0
2022-02-04,55.35,55.75,54.7964,55.04,42575,53.2455818928586,53.6303738125902,52.7130298759501,52.9473681550666,44257.6861070244,0.0,1.0
2022-02-07,55.14,55.61,55.03,55.48,41188,53.0435661349995,53.4956966406841,52.9377483570733,53.3706392667713,42815.8678890458,0.0,1.0
2022-02-08,55.63,55.65,55.05,55.18,25104,53.5149362366707,53.5341758326573,52.9569879530599,53.0820453269727,26096.1820794067,0.0,1.0
2022-02-09,56.47,56.51,56.19,56.2,42148,54.322999268107,54.3614784600802,54.0536449242949,54.0632647222882,43813.8098423692,0.0,1.0
2022-02-10,55.45,56.4,55.27,55.81,22253,53.3417798727915,54.255660682154,53.1686235089123,53.6880926005499,23132.5023826099,0.0,1.0
2022-02-11,54.35,55.67,54.27,55.58,21030,52.2836020935296,53.5534154286439,52.2066437095833,53.4668372467043,21861.1659149906,0.0,1.0
2022-02-14,54.13,54.47,53.775,54.3,21898,52.0719665376772,52.3990396694491,51.7304637089155,52.2355031035632,22763.4717644538,0.0,1.0
2022-02-15,55.05,55.07,54.72,54.8,26442,52.9569879530599,52.9762275490465,52.6395346192813,52.7164930032277,27487.0636768512,0.0,1.0
2022-02-16,55.16,55.27,54.56,54.67,39230,53.0628057309861,53.1686235089123,52.4856178513887,52.5914356293149,40780.4821134132,0.0,1.0
2022-02-17,53.9,54.89,53.9,54.89,10497,51.8507111838316,52.8030711851673,51.8507111838316,52.8030711851673,10911.8715458705,0.0,1.0
2022-02-18,53.55,54.11,53.32,53.94,14427,51.5140182540664,52.0527269416907,51.2927629002208,51.8891903758047,14997.1964172881,0.0,1.0
2022-02-22,53.09,53.74,52.69,53.24,50390,51.0715075463751,51.6967944159389,50.6867156266435,51.2158045162745,52381.5573207977,0.0,1.0
2022-02-23,52.09,53.51,52.03,53.51,26113,50.1095277470461,51.4755390620933,50.0518089590864,51.4755390620933,27145.0606532644,0.0,1.0
2022-02-24,52.85,52.95,50.77,51.16,97743,50.8406323945362,50.9368303744691,48.8397144119319,49.2148865336702,101606.083691342,0.0,1.0
2022-02-25,54.04,54.07,52.9,53.12,32312,51.9853883557376,52.0142477497175,50.8887313845026,51.100366940355,33589.0629122766,0.0,1.0
2022-02-28,53.87,54.05,53.24,53.49,17227,51.8218517898517,51.9950081537309,51.2158045162745,51.4562994661067,17907.8604478147,0.0,1.0
2022-03-01,53.02,53.96,52.77,53.86,29571,51.0041689604221,51.9084299717913,50.7636740105898,51.8122319918584,30739.7307309646,0.0,1.0
2022-03-02,54.08,54.2285,53.32,53.39,156819,52.0238675477108,52.1667215479111,51.2927629002208,51.3601014861738,163016.93664398,0.0,1.0
2022-03-03,53.81,54.43,53.58,54.36,50347,51.764133001892,52.3605604774759,51.5428776480463,52.2932218915229,52336.8578374717,0.0,1.0
2022-03-04,53.42,53.49,52.8669,53.28,74975,51.3889608801537,51.4562994661067,50.8568898531448,51.2542837082476,77938.2270316889,0.0,1.0
2022-03-07,51.69,53.23,51.69,53.2,32899,49.7247358273145,51.2061847182812,49.7247358273145,51.1773253243013,34199.2628358191,0.0,1.0
2022-03-08,51.26,52.57,51.14,51.66,30820,49.3110845136031,50.571278050724,49.1956469376836,49.6958764333347,32038.0947931531,0.0,1.0
2022-03-09,52.65,52.7845,52.15,52.24,29519,50.6482364346704,50.7776227176801,50.1672465350059,50.2538247169455,30685.6755418263,0.0,1.0
2022-03-10,52.29,52.36,51.765,51.94,20207,50.3019237069119,50.369262292865,49.7968843122642,49.9652307771468,21005.6385945894,0.0,1.0
2022-03-11,51.63,52.76,51.59,52.76,69084,49.6670170393548,50.7540542125966,49.6285378473817,50.7540542125966,71814.3978160347,0.0,1.0
2022-03-14,51.14,52.07,51.05,51.81,19566,49.1956469376836,50.0902881510596,49.109068755744,49.840173403234,20339.3044361724,0.0,1.0
2022-03-15,52.27,52.38,51.6,51.77,14614,50.2826841109254,50.3885018888515,49.6381576453749,49.8016942112609,15191.5871936126,0.0,1.0
2022-03-16,53.53,53.54,52.24,52.84,59331,51.4947786580799,51.5043984560731,50.2538247169455,50.8310125965429,61675.9312839898,0.0,1.0
2022-03-17,54.15,54.15,53.3,53.45,48008,52.0912061336638,52.0912061336638,51.2735233042342,51.4178202741335,49905.413849114,0.0,1.0
2022-03-18,54.81,54.83,54.0,54.04,22320,52.7261128012209,52.7453523972075,51.9469091637645,51.9853883557376,23202.1504147689,0.0,1.0
2022-03-21,54.77,55.04,54.455,54.84,56957,52.6876336092478,52.9473681550666,52.3846099724592,52.7549721952008,59208.1039952505,0.0,1.0
2022-03-22,55.43,55.51,55.105,55.12,27671,53.3225402768049,53.3994986607512,53.009896842023,53.0243265390129,28764.6372816788,0.0,1.0
2022-03-23,54.69,55.24,54.69,55.13,69765,52.6106752253015,53.1397641149324,52.6106752253015,53.0339463370062,72522.3128891734,0.0,1.0
2022-03-24,55.49,55.49,54.86,54.95,99717,53.3802590647646,53.3802590647646,52.7742117911874,52.860789973127,103658.101832863,0.0,1.0
2022-03-25,55.77,55.83,55.28,55.62,32074,53.6496134085768,53.7073321965365,53.1782433069056,53.5053164386774,33341.6564696818,0.0,1.0
2022-03-28,56.22,56.22,55.54,55.75,62890,54.0825043182748,54.0825043182748,53.4283580547311,53.6303738125902,65375.5931713627,0.0,1.0
2022-03-29,56.95,57.04,56.47,56.74,27617,54.7847495717849,54.8713277537246,54.322999268107,54.5827338139259,28708.5030468044,0.0,1.0
2022-03-30,56.57,56.96,56.3891,56.96,73351,54.4191972480399,54.7943693697782,54.2451751023413,54.7943693697782,76250.0418939836,0.0,1.0
2022-03-31,55.76,56.53,55.69,56.47,8805,53.6399936105835,54.3807180560668,53.5726550246304,54.322999268107,9152.99885313799,0.0,1.0
2022-04-01,55.81,55.92,55.4608,55.92,23338,53.6880926005499,53.7939103784761,53.3521692546242,53.7939103784761,24260.3846944389,0.0,1.0
2022-04-04,56.31,56.31,55.77,55.95,19851,54.1690825002144,54.1690825002144,53.6496134085768,53.822769772456,20635.5684535653,0.0,1.0
2022-04-05,55.5487,56.34,55.53,56.11,13867,53.4367272789853,54.1979418941943,53.4187382567378,53.9766865403486,14415.0636111828,0.0,1.0
2022-04-06,54.91,55.1,54.68,55.02,18372,52.8223107811538,53.0050869430263,52.6010554273082,52.92812855908,19098.1141317265,0.0,1.0
2022-04-07,55.12,55.4,54.545,54.72,21028,53.0243265390129,53.293680882825,52.4711881543988,52.6395346192813,21859.0868692545,0.0,1.0
2022-04-08,54.97,55.34,54.89,54.96,26341,52.8800295691136,53.2359620948653,52.8030711851673,52.8704097711203,27382.0718671786,0.0,1.0
2022-04-11,54.07,54.6,54.01,54.6,19123,52.0142477497175,52.5240970433619,51.9565289617578,52.5240970433619,19878.7958056284,0.0,1.0
2022-04-12,53.89,54.68,53.719,54.56,21040,51.8410913858383,52.6010554273082,51.676592840153,52.4856178513887,21871.561143671,0.0,1.0
2022-04-13,54.52,54.5778,53.97,54.01,17346,52.4471386594155,52.5027410918168,51.9180497697846,51.9565289617578,18031.5636691121,0.0,1.0
2022-04-14,53.82,54.64,53.81,54.6,28672,51.7737527998853,52.562576235335,51.764133001892,52.5240970433619,29805.199672592,0.0,1.0
2022-04-18,53.8,54.04,53.575,53.7,26035,51.7545132038987,51.9853883557376,51.5380677490497,51.6583152239658,27063.9778695568,0.0,1.0
2022-04-19,54.8,54.85,53.72,53.72,13797,52.7164930032277,52.7645919931941,51.6775548199524,51.6775548199524,14342.2970104196,0.0,1.0
2022-04-20,54.87,55.12,54.73,55.07,117808,52.7838315891807,53.0243265390129,52.6491544172746,52.9762275490465,122464.110038669,0.0,1.0
2022-04-21,54.01,55.45,53.86,55.34,24460,51.9565289617578,53.3417798727915,51.8122319918584,53.2359620948653,25426.7293523856,0.0,1.0
2022-04-22,52.36,53.91,52.35,53.91,21349,50.369262292865,51.8603309818249,50.3596424948717,51.8603309818249,22192.773709897,0.0,1.0
2022-04-25,52.74,52.74,51.62,52.0,35780,50.73481461661,50.73481461661,49.6573972413615,50.0229495651065,37194.1282186573,0.0,1.0
2022-04-26,51.2,52.44,51.15,52.44,147122,49.2533657256434,50.4462206768113,49.2052667356769,50.4462206768113,152936.683392546,0.0,1.0
2022-04-27,51.31,51.92,51.07,51.24,44513,49.3591835035695,49.9459911811602,49.1283083517306,49.2918449176165,46272.2814252961,0.0,1.0
2022-04-28,52.58,52.76,51.31,51.74,139267,50.5808978487173,50.7540542125966,49.3591835035695,49.772834817281,144771.231264051,0.0,1.0
2022-04-29,50.69,52.31,50.51,52.09,105151,48.7627560279856,50.3211633028985,48.5895996641064,50.1095277470461,109306.869097821,0.0,1.0
2022-05-02,50.97,50.97,49.8,50.59,22128,49.0321103717977,49.0321103717977,47.9065940065828,48.6665580480527,23002.5620241042,0.0,1.0
2022-05-03,51.14,51.42,50.86,50.95,25892,49.1956469376836,49.4650012814957,48.9262925938715,49.0128707758111,26915.3260994264,0.0,1.0
2022-05-04,52.65,52.74,50.9,51.125,41934,50.6482364346704,50.73481461661,48.9647717858447,49.1812172406937,43591.3519486074,0.0,1.0
2022-05-05,50.91,52.12,50.32,52.11,33368,48.9743915838379,50.138387141026,48.4068235022339,50.1287673430327,34686.7990609323,0.0,1.0
2022-05-06,50.47,50.91,49.83,50.57,56348,48.5511204721332,48.9743915838379,47.9354534005627,48.6473184520661,58575.034568611,0.0,1.0
2022-05-09,48.91,49.8,48.67,49.65,57115,47.05043198518,47.9065940065828,46.8195568333411,47.7622970366834,59372.3486084017,0.0,1.0
2022-05-10,48.86,49.69,48.41,49.69,51894,47.0023329952136,47.8007762286566,46.5694420855155,47.8007762286566,53944.9997143376,0.0,1.0
2022-05-11,48.12,49.47,48.0201,48.79,35586,46.2904679437101,47.5891406728042,46.1943661617572,46.9349944092605,36992.4607822566,0.0,1.0
2022-05-12,48.11,48.45,47.1899,47.56,42056,46.2808481457168,46.6079212774887,45.3957305323542,45.7517592560859,43718.173738509,0.0,1.0
2022-05-13,49.25,49.4,48.67,48.67,26891,47.3775051169519,47.5218020868512,46.8195568333411,46.8195568333411,27953.8094446035,0.0,1.0
2022-05-16,49.04,49.44,48.7937,49.1,22738,47.1754893590928,47.5602812788244,46.9385537345181,47.2332081470525,23636.6709736118,0.0,1.0
2022-05-17,50.04,50.04,49.36,49.87,101921,48.1374691584217,48.1374691584217,47.4833228948781,47.9739325925358,105949.210234035,0.0,1.0
2022-05-18,47.98,49.44,47.75,49.44,22269,46.1557907718041,47.5602812788244,45.9345354179584,47.5602812788244,23149.1347484986,0.0,1.0
2022-05-19,47.68,48.03,47.35,47.46,21793,45.8671968320054,46.2038897617705,45.5497434982268,45.655561276153,22654.3218633091,0.0,1.0
2022-05-20,47.7,48.14,46.5401,48.1,137036,45.886436427992,46.3097075396967,44.7706360587503,46.2712283477235,142452.055745442,0.0,1.0
2022-05-23,48.57,48.57,47.95,48.01,608959,46.7233588534082,46.7233588534082,46.1269313778242,46.1846501657839,633026.806201937,0.0,1.0
2022-05-24,48.17,48.27,47.3964,48.03,379789,46.3385669336766,46.4347649136095,45.5943793609157,46.2038897617705,394799.350532019,0.0,1.0
2022-05-25,48.64,48.84,48.11,48.235,82333,46.7906974393612,46.983093399227,46.2808481457168,46.401095620633,85587.0362947655,0.0,1.0
2022-05-26,49.64,49.7901,49.1,49.1,13541,47.7526772386902,47.8970704065694,47.2332081470525,47.2332081470525,14076.1791562001,0.0,1.0
2022-05-27,50.81,50.82,49.99,50.0,39059,48.8781936039051,48.8878134018983,48.0893701684553,48.0989899664486,40602.7237029775,0.0,1.0
2022-05-31,50.66,51.0,50.2925,50.69,236052,48.7338966340057,49.0609697657776,48.3803690577523,48.7627560279856,245381.452047806,0.0,1.0
2022-06-01,50.16,50.96,49.86,50.94,34035,48.2529067343412,49.0224905738044,47.9643127945425,49.0032509778178,35380.1608139184,0.0,1.0
2022-06-02,51.16,51.16,49.86,50.15,80897,49.2148865336702,49.2148865336702,47.9643127945425,48.2432869363479,84094.2814562526,0.0,1.0
2022-06-03,50.16,50.64,50.15,50.5,65510,48.2529067343412,48.7146570380191,48.2432869363479,48.5799798661131,68099.1430856412,0.0,1.0
2022-06-06,50.4,50.9489,50.2622,50.82,113049,48.4837818861802,49.0118125980319,48.3512210698326,48.8878134018983,117517.020709642,0.0,1.0
2022-06-07,50.86,50.92,49.8977,50.01,144417,48.9262925938715,48.9840113818312,48.0005794329772,48.1086097644419,150124.774034484,0.0,1.0
2022-06-08,50.27,50.78,50.21,50.69,32207,48.3587245122674,48.8493342099252,48.3010057243077,48.7627560279856,33479.9130111318,0.0,1.0
2022-06-09,49.06,50.32,49.06,50.22,57192,47.1947289550794,48.4068235022339,47.1947289550794,48.310625522301,59452.3918692411,0.0,1.0
2022-06-10,47.69,48.31,47.65,48.29,74372,45.8768166299987,46.4732441055826,45.8383374380255,46.454004509596,77311.3947422576,0.0,1.0
2022-06-13,45.82,46.6,45.63,46.44,39915,44.0779144052535,44.8282586487301,43.895138243381,44.6743418808374,41492.5552780242,0.0,1.0
2022-06-14,45.68,46.09,45.3,46.09,23602,43.9432372333474,44.3376489510723,43.5776849096024,44.3376489510723,24534.8187316029,0.0,1.0
2022-06-15,46.29,46.76,45.62,46.14,24389,44.5300449109381,44.9821754166227,43.8855184453877,44.3857479410388,25352.9232287544,0.0,1.0
2022-06-16,44.71,45.2,44.44,45.2,57785,43.0101168279983,43.4814869296695,42.7503822821795,43.4814869296695,60068.828929992,0.0,1.0
2022-06-17,44.87,45.22,44.4082,44.81,27243,43.164033595891,43.5007265256561,42.7197913245608,43.1063148079312,28319.7214941554,0.0,1.0
2022-06-21,45.85,46.05,45.47,45.47,24580,44.1067737992334,44.2991697590992,43.7412214754883,43.7412214754883,25551.472096551,0.0,1.0
2022-06-22,45.8,46.27,45.38,45.52,18902,44.0586748092669,44.5108053149515,43.6546432935487,43.7893204654548,19649.0612517904,0.0,1.0
2022-06-23,46.23,46.26,45.62,46.15,36048,44.4723261229784,44.5011855169582,43.8855184453877,44.395367739032,37472.7203472934,0.0,1.0
2022-06-24,47.72,47.72,46.69,46.69,50007,45.9056760239785,45.9056760239785,44.9148368306697,44.9148368306697,51983.4200623364,0.0,1.0
2022-06-27,47.56,47.77,47.42,47.57,18038,45.7517592560859,45.953775013945,45.6170820841798,45.7613790540792,18750.9134937993,0.0,1.0
2022-06-28,46.52,47.96,46.51,47.96,20267,44.7513002647838,46.1365511758175,44.7416804667905,46.1365511758175,21068.0099666721,0.0,1.0
2022-06-29,46.28,46.43,46.09,46.43,8460,44.7682320712318,44.9133322183944,44.5844385514925,44.9133322183944,8745.68375577193,0.257601,1.0
2022-06-30,45.92,46.23,45.3,45.54,43946,44.4199917180415,44.7198653555109,43.8202444431028,44.052404678563,45430.0021668031,0.0,1.0
2022-07-01,46.33,46.39,45.5,45.79,26374,44.8165987869526,44.8746388458177,44.0137113059863,44.2942382571673,27264.6174201808,0.0,1.0
2022-07-05,46.45,46.45,45.44,45.79,27468,44.9326789046827,44.9326789046827,43.9556712471212,44.2942382571673,28395.5604495914,0.0,1.0
2022-07-06,46.64,46.86,46.26,46.5,17628,45.116472424422,45.3292859735938,44.7488853849434,44.9810456204036,18223.2757974879,0.0,1.0
2022-07-07,47.39,47.4,46.84,46.84,23432,45.8419731602349,45.8516465033791,45.3099392873054,45.3099392873054,24223.2697122043,0.0,1.0
2022-07-08,47.29,47.5277,46.97,47.23,63823,45.7452397287932,45.9751750953302,45.4356927481797,45.6871996699282,65978.2239178053,0.0,1.0
2022-07-11,46.76,47.03,46.64,47.02,81464,45.232552542152,45.4937328070447,45.116472424422,45.4840594639006,84214.9387092442,0.0,1.0
2022-07-12,46.35,46.95,46.12,46.72,45342,44.835945473241,45.4163460618913,44.613458580925,45.1938591695754,46873.1433633819,0.0,1.0
2022-07-13,46.07,46.41,45.622,45.622,16783,44.5650918652041,44.893985532106,44.1317260923452,44.1317260923452,17349.7411906762,0.0,1.0
2022-07-14,45.98,46.01,45.15,45.6,26753,44.4780317769066,44.5070518063391,43.6751442959402,44.110444737428,27656.4157822892,0.0,1.0
2022-07-15,46.95,46.95,46.44,46.44,78238,45.4163460618913,45.4163460618913,44.9230055615385,44.9230055615385,80880.0006718777,0.0,1.0
2022-07-18,46.58,47.35,46.42,47.35,9937,45.0584323655569,45.8032797876582,44.9036588752502,45.8032797876582,10272.5602223529,0.0,1.0
2022-07-19,47.86,47.93,47.07,47.2,39978,46.2966202880111,46.3643336900203,45.5324261796214,45.6581796404957,41328.0077054669,0.0,1.0
2022-07-20,48.2,48.33,47.69,47.81,44498,46.6255139549129,46.7512674157872,46.1321734545601,46.2482535722902,46000.6425253357,0.0,1.0
2022-07-21,48.66,48.66,47.7763,48.05,162139,47.0704877395449,47.0704877395449,46.2156544058943,46.4804138077503,167614.233862542,0.0,1.0
2022-07-22,48.1346,48.74,47.94,48.61,32632,46.5622502907501,47.1478744846983,46.3740070331644,47.022121023824,33733.9423544149,0.0,1.0
2022-07-25,48.24,48.282,47.94,48.28,33383,46.6642073274896,46.7048353686952,46.3740070331644,46.7029007000663,34510.3026972736,0.0,1.0
2022-07-26,47.68,47.95,47.52,47.95,53174,46.122500111416,46.3836803763086,45.9677266211092,46.3836803763086,54969.6203344464,0.0,1.0
2022-07-27,48.96,49.1,48.27,48.27,13686,47.3606880338701,47.4961148378885,46.6932273569222,46.6932273569222,14148.1593240537,0.0,1.0
2022-07-28,49.6,49.63,48.62,49.1,110062,47.9797819950971,48.0088020245297,47.0317943669682,47.4961148378885,113778.657863803,0.0,1.0
2022-07-29,50.28,50.4099,49.78,49.78,17073,48.6375693289009,48.7632260563437,48.1539021716922,48.1539021716922,17649.5341326589,0.0,1.0
2022-08-01,50.18,50.48,49.95,50.06,37434,48.5408358974592,48.8310361917843,48.3183490051432,48.4247557797291,38698.0999661426,0.0,1.0
2022-08-02,49.88,50.41,49.68,50.01,19111,48.250635603134,48.7633227897751,48.0571687402505,48.3763890640082,19756.3548766616,0.0,1.0
2022-08-03,50.62,50.8,50.08,50.08,19333,48.9664629958028,49.1405831723979,48.4441024660174,48.4441024660174,19985.8515425932,0.0,1.0
2022-08-04,50.71,50.73,50.51,50.71,39070,49.0535230841003,49.0728697703887,48.8600562212169,49.0535230841003,40389.3456664314,0.0,1.0
2022-08-05,50.63,50.68,50.2435,50.29,15760,48.9761363389469,49.0245030546678,48.6022616264246,48.6472426720451,16292.195743613,0.0,1.0
2022-08-08,50.53,51.11,50.4585,50.83,14366,48.8794029075052,49.4404568098672,48.8102385040244,49.1696032018304,14851.122084565,0.0,1.0
2022-08-09,50.34,50.46,50.19,50.4,16656,48.6956093877659,48.811689505496,48.5505092406033,48.753649446631,17218.4525574631,0.0,1.0
2022-08-10,51.37,51.4,51.14,51.23,24076,49.6919637316157,49.7209837610482,49.4694768392997,49.5565369275973,24889.016797159,0.0,1.0
2022-08-11,51.44,52.01,51.38,51.7,21520,49.7596771336249,50.3110576928428,49.7016370747599,50.0111840553734,22246.7038326492,0.0,1.0
2022-08-12,52.33,52.33,51.64,51.78,21724,50.6206046734563,50.6206046734563,49.9531439965084,50.0885708005268,22457.5926608026,0.0,1.0
2022-08-15,52.54,52.58,52.04,52.04,18125,50.8237448794839,50.8624382520606,50.3400777222753,50.3400777222753,18737.0588739204,0.0,1.0
2022-08-16,52.57,52.8337,52.33,52.38,16802,50.8527649089165,51.1078509676283,50.6206046734563,50.6689713891772,17369.3827972199,0.0,1.0
2022-08-17,52.22,52.5,51.95,52.15,32258,50.5141978988704,50.7850515069072,50.2530176339777,50.4464844968612,33347.3128361337,0.0,1.0
2022-08-18,52.4,52.42,52.08,52.25,46799,50.6883180754655,50.7076647617539,50.378771094852,50.5432179283029,48379.3444546538,0.0,1.0
2022-08-19,51.6,52.0,51.55,52.0,15465,49.9144506239317,50.3013843496986,49.8660839082108,50.3013843496986,15987.233957803,0.0,1.0
2022-08-22,50.57,51.04,50.44,51.04,31102,48.9180962800819,49.372743407858,48.7923428192076,49.372743407858,32152.2761432646,0.0,1.0
2022-08-23,50.42,50.767,50.39,50.43,17099,48.7729961329193,49.1086611400221,48.7439761034868,48.7826694760635,17676.4121205608,0.0,1.0
2022-08-24,50.55,50.7,50.42,50.52,11013,48.8987495937935,49.0438497409561,48.7729961329193,48.869729564361,11384.8954139854,0.0,1.0
2022-08-25,51.29,51.29,50.73,50.77,140417,49.6145769864623,49.6145769864623,49.0728697703887,49.1115631429654,145158.708739271,0.0,1.0
2022-08-26,49.51,51.28,49.47,51.28,70612,47.8927219067996,49.6049036433182,47.8540285342229,49.6049036433182,72996.4800664974,0.0,1.0
2022-08-29,49.16,49.43,49.021,49.03,16659,47.5541548967535,47.8153351616462,47.4196954270495,47.4284014358793,17221.5538637594,0.0,1.0
2022-08-30,48.67,49.4,48.45,49.4,8986,47.0801610826891,47.7863151322137,46.8673475335173,47.7863151322137,9289.44612640267,0.0,1.0
2022-08-31,48.32,49.01,48.29,48.89,59557,46.741594072643,47.4090547495909,46.7125740432105,47.2929746318609,61568.1663643628,0.0,1.0
2022-09-01,48.43,48.43,47.6954,47.99,28636,46.8480008472289,46.8480008472289,46.137397059858,46.4223737488853,29603.002367646,0.0,1.0
2022-09-02,47.96,48.9298,47.73,48.88,18876,46.3933537194528,47.3314745375747,46.1708668271368,47.2833012887167,19513.4192167791,0.0,1.0
2022-09-06,47.69,48.03,47.44,48.02,32906,46.1321734545601,46.461067121462,45.8903398759558,46.4513937783178,34017.1949961503,0.0,1.0
2022-09-07,48.65,48.69,47.67,47.67,23847,47.0608143964007,47.0995077689774,46.1128267682718,46.1128267682718,24652.2837498692,0.0,1.0
2022-09-08,48.97,48.99,48.35,48.35,26838,47.3703613770142,47.3897080633026,46.7706141020755,46.7706141020755,27744.2861273531,0.0,1.0
2022-09-09,49.73,49.81,49.27,49.27,9624,48.1055354559714,48.1829222011248,47.6605616713394,47.6605616713394,9948.99059876467,0.0,1.0
2022-09-12,50.33,50.39,50.04,50.07,29498,48.6859360446217,48.7439761034868,48.4054090934407,48.4344291228733,30494.1110434706,0.0,1.0
2022-09-13,48.13,49.135,48.04,49.135,68033,46.5578005529037,47.5299715388931,46.4707404646062,47.5299715388931,70330.3904203821,0.0,1.0
2022-09-14,48.22,48.4,47.89,48.25,11945,46.6448606412013,46.8189808177964,46.3256403174436,46.6738806706338,12348.3679033919,0.0,1.0
2022-09-15,47.71,48.41,47.66,48.06,16862,46.1515201408485,46.8286541609406,46.1031534251276,46.4900871508945,17431.4089231473,0.0,1.0
2022-09-16,47.36,47.36,46.89,47.21,23613,45.8129531308024,45.8129531308024,45.3583060030263,45.6678529836398,24410.3818587521,0.0,1.0
2022-09-19,47.65,47.67,46.81,46.81,26332,46.0934800819834,46.1128267682718,45.2809192578729,45.2809192578729,27221.1991320315,0.0,1.0
2022-09-20,47.13,47.32,46.82,47.11,10618,45.5904662384864,45.7742597582257,45.2905926010171,45.5711195521981,10976.5567516296,0.0,1.0
2022-09-21,46.23,47.56,46.23,47.4,29041,44.7198653555109,46.0064199936859,44.7198653555109,45.8516465033791,30021.6787176564,0.0,1.0
2022-09-22,45.75,46.2,45.71,46.2,40621,44.2555448845906,44.6908453260784,44.2168515120139,44.6908453260784,41992.7210216563,0.0,1.0
2022-09-23,44.97,45.31,44.47,45.31,73573,43.5010241193451,43.829917786247,43.0173569621365,43.829917786247,76057.4693810177,0.0,1.0
2022-09-26,44.54,45.18,44.3599,44.8,36656,43.0850703641457,43.7041643253728,42.9108534541191,43.3365772858942,37893.8278666166,0.0,1.0
2022-09-27,44.33,45.19,44.109,45.03,43377,42.8819301581181,43.7138376685169,42.6681492746318,43.5590641782102,44841.7877392576,0.0,1.0
2022-09-28,45.22,45.3811,44.24,44.41,32340,43.7428576979494,43.8986952560021,42.7948700698205,42.9593169032714,33432.0818749013,0.0,1.0
2022-09-29,44.26,44.49,43.97,44.39,59532,42.8142167561088,43.0367036484248,42.5336898049278,42.9399702169831,61542.3221452265,0.0,1.0
2022-09-30,43.65,44.72,43.64,44.18,64591,42.2241428243143,43.2591905407408,42.2144694811701,42.7368300109555,66772.1583296768,0.0,1.0
2022-10-03,44.85,45.07,44.0499,44.1897,27199,43.384944001615,43.5977575507869,42.6109798166498,42.7462131538053,28117.4766516834,0.0,1.0
2022-10-04,46.2,46.23,45.52,45.52,33979,44.6908453260784,44.7198653555109,44.0330579922746,44.0330579922746,35126.4288814864,0.0,1.0
2022-10-05,46.17,46.3,45.4,45.79,17040,44.6618252966459,44.7875787575201,43.9169778745445,44.2942382571673,17615.4197633988,0.0,1.0
2022-10-06,45.6656,46.1,45.66,45.95,13013,44.1739018684538,44.5941118946366,44.168484796293,44.4490117474741,13452.4329449007,0.0,1.0
2022-10-07,44.39,45.17,44.28,45.17,15529,42.9399702169831,43.6944909822286,42.8335634423972,43.6944909822286,16053.3951587923,0.0,1.0
2022-10-10,43.97,44.44,43.68,44.44,61540,42.5336898049278,42.988336932704,42.2531628537468,42.988336932704,63618.1298262654,0.0,1.0
2022-10-11,43.67,44.26,43.51,43.78,55813,42.2434895106027,42.8142167561088,42.0887160202959,42.3498962851886,57697.7361064892,0.0,1.0
2022-10-12,43.49,43.83,43.49,43.68,35814,42.0693693340075,42.3982630009094,42.0693693340075,42.2531628537468,37023.3945661013,0.0,1.0
2022-10-13,44.73,44.79,42.55,42.75,226139,43.268863883885,43.32690394275,41.1600750784553,41.3535419413388,233775.434851833,0.0,1.0
2022-10-14,43.65,45.075,43.61,45.075,22729,42.2241428243143,43.6025942223589,42.1854494517376,43.6025942223589,23496.5302700875,0.0,1.0
2022-10-17,44.78,44.89,44.51,44.51,43343,43.3172305996058,43.4236373741917,43.0560503347132,43.0560503347132,44806.6396012321,0.0,1.0
2022-10-18,45.218,45.89,44.9,45.87,19431,43.7409230293206,44.390971688609,43.4333107173359,44.3716250023207,20087.1608816081,0.0,1.0
2022-10-19,45.0405,45.45,44.78,45.04,42190,43.5692211885115,43.9653445902654,43.3172305996058,43.5687375213543,43614.7042146594,0.0,1.0
2022-10-20,44.62,45.52,44.5316,45.15,32344,43.1624571092991,44.0330579922746,43.0769447559046,43.6751442959402,33436.2169499631,0.0,1.0
2022-10-21,45.6709,45.72,44.52,44.64,42221,44.1790287403202,44.2265248551581,43.0657236778573,43.1818037955874,43646.7510463885,0.0,1.0
2022-10-24,46.25,46.37,45.76,45.95,32804,44.7392120417992,44.8552921595293,44.2652182277348,44.4490117474741,33911.7505820736,0.0,1.0
2022-10-25,47.06,47.06,46.29,46.29,18282,45.5227528364772,45.5227528364772,44.7779054143759,44.7779054143759,18899.3605700973,0.0,1.0
2022-10-26,46.73,47.38,46.53,46.53,13077,45.2035325127195,45.8322998170908,45.0100656498361,45.0100656498361,13518.59414589,0.0,1.0
2022-10-27,46.47,47.04,46.3581,46.92,14726,44.952025590971,45.5034061501889,44.8437808811877,45.3873260324588,15223.2788401298,0.0,1.0
2022-10-28,47.56,47.56,46.675,46.675,26701,46.0064199936859,46.0064199936859,45.1503291254266,45.1503291254266,27602.6598064854,0.0,1.0
2022-10-31,47.22,47.45,47.1842,47.2,22301,45.677526326784,45.9000132191,45.6428957583279,45.6581796404957,23054.0772384716,0.0,1.0
2022-11-01,47.05,47.76,46.92,47.72,12774,45.5130794933331,46.1998868565693,45.3873260324588,46.1611934839926,13205.3622099563,0.0,1.0
2022-11-02,45.77,47.54,45.77,46.97,31556,44.2748915708789,45.9870733073975,44.2748915708789,45.4356927481797,32621.6071627825,0.0,1.0
2022-11-03,45.3,45.605,45.03,45.37,8161,43.8202444431028,44.1152814090001,43.5590641782102,43.887957845112,8436.5868949001,0.0,1.0
2022-11-04,46.01,46.16,45.29,46.02,11069,44.5070518063391,44.6521519535017,43.8105710999587,44.5167251494833,11442.786464851,0.0,1.0
2022-11-07,46.43,46.4479,45.96,46.19,19555,44.9133322183944,44.9306475026224,44.4586850906182,44.6811719829342,20215.3482085248,0.0,1.0
2022-11-08,46.61,47.01,46.18,46.6,33479,45.0874523949895,45.4743861207564,44.67149863979,45.0777790518453,34609.5444987575,0.0,1.0
2022-11-09,45.61,46.44,45.57,46.25,24141,44.1201180805722,44.9230055615385,44.0814247079955,44.7392120417992,24956.2117669137,0.0,1.0
2022-11-10,48.25,48.25,47.31,47.5,29616,46.6738806706338,46.6738806706338,45.7645864150816,45.9483799348208,30616.0957577945,0.0,1.0
2022-11-11,48.8028,48.91,48.25,48.25,50884,47.2086230796437,47.3123213181492,46.6738806706338,46.6738806706338,52602.2898615484,0.0,1.0
2022-11-14,48.39,48.97,48.38,48.66,17025,46.8093074746522,47.3703613770142,46.799634131508,47.0704877395449,17599.9132319169,0.0,1.0
2022-11-15,48.74,49.1663,48.3,49.06,40813,47.1478744846983,47.5602491029344,46.7222473863547,47.4574214653118,42191.2046246241,0.0,1.0
2022-11-16,48.34,48.66,48.25,48.66,120948,46.7609407589314,47.0704877395449,46.6738806706338,47.0704877395449,125032.264644575,0.0,1.0
2022-11-17,48.12,48.13,47.63,47.69,57234,46.5481272097596,46.5578005529037,46.0741333956951,46.1321734545601,59166.7215222046,0.0,1.0
2022-11-18,48.38,48.425,48.05,48.425,108142,46.799634131508,46.8431641756568,46.4804138077503,46.8431641756568,111793.821834124,0.0,1.0
2022-11-21,48.15,48.29,47.98,48.2,90444,46.5771472391921,46.7125740432105,46.4127004057411,46.6255139549129,93498.182223054,0.0,1.0
2022-11-22,48.83,48.83,48.23,48.46,16459,47.2349345729958,47.2349345729958,46.6545339843455,46.8770208766614,17014.8001106679,0.0,1.0
2022-11-23,49.17,49.2,48.9,48.9,23396,47.5638282398977,47.5928482693302,47.302647975005,47.302647975005,24186.0540366478,0.0,1.0
2022-11-25,49.12,49.21,49.01,49.01,7822,47.5154615241768,47.6025216124744,47.4090547495909,47.4090547495909,8086.13928340995,0.0,1.0
2022-11-28,48.33,48.94,48.215,48.74,103645,46.7512674157872,47.3413413475817,46.6400239696292,47.1478744846983,107144.963695861,0.0,1.0
2022-11-29,48.26,48.49,48.055,48.35,20746,46.683554013778,46.9060409060939,46.4852504793224,46.7706141020755,21446.5668081849,0.0,1.0
2022-11-30,49.78,49.78,48.0515,48.34,34230,48.1539021716922,48.1539021716922,46.481864809222,46.7609407589314,35385.9048416163,0.0,1.0
2022-12-01,49.72,50.0115,49.55,49.87,25565,48.0958621128272,48.3778400654798,47.9314152793763,48.2409622599898,26428.2984889255,0.0,1.0
2022-12-02,49.69,49.77,49.02,49.22,33642,48.0668420833947,48.1442288285481,47.4187280927351,47.6121949556186,34778.0488075271,0.0,1.0
2022-12-05,48.75,49.41,48.66,49.31,20525,47.1575478278424,47.7959884753578,47.0704877395449,47.6992550439161,21218.1039110188,0.0,1.0
2022-12-06,48.07,48.741,47.8983,48.741,5131,46.4997604940387,47.1488418190127,46.3336691922532,47.1488418190127,5304.26753556334,0.0,1.0
2022-12-07,47.98,48.17,47.9112,48.01,17880,46.4127004057411,46.5964939254804,46.3461478049092,46.4417204351737,18483.7855263833,0.0,1.0
2022-12-08,48.32,48.49,48.0785,48.17,6433,46.741594072643,46.9060409060939,46.5079828357112,46.5964939254804,6650.23446818923,0.0,1.0
2022-12-09,48.0,48.43,48.0,48.12,9636,46.4320470920295,46.8480008472289,46.4320470920295,46.5481272097596,9961.39582395016,0.0,1.0
2022-12-12,48.77,48.77,48.04,48.1,30633,47.1768945141308,47.1768945141308,46.4707404646062,46.5287805234712,31667.438592265,0.0,1.0
2022-12-13,49.09,50.17,48.75,50.17,216114,47.4864414947443,48.531162554315,47.1575478278424,48.531162554315,223411.90297812,0.0,1.0
2022-12-14,48.81,49.47,48.5401,49.01,125891,47.2155878867075,47.8540285342229,46.9545043552463,47.4090547495909,130142.183652232,0.0,1.0
2022-12-15,47.49,48.12,47.3434,48.12,53483,45.9387065916767,46.5481272097596,45.7968953811831,46.5481272097596,55289.0548829729,0.0,1.0
2022-12-16,46.99,47.24,46.71,47.15,38123,45.455039434468,45.6968730130723,45.1841858264312,45.6098129247748,39410.366645543,0.0,1.0
2022-12-19,46.55,46.93,46.3601,46.93,6706,45.0294123361244,45.396999375603,44.8457155498166,45.396999375603,6932.45334115918,0.0,1.0
2022-12-20,46.61,46.7699,46.3061,46.51,50898,45.0874523949895,45.2421291518648,44.7934794968381,44.9907189635477,52616.7626242648,0.0,1.0
2022-12-21,47.25,47.39,46.92,46.92,26111,45.7065463562165,45.8419731602349,45.3873260324588,45.3873260324588,26992.7362348654,0.0,1.0
2022-12-22,46.56,46.72,45.91,46.72,39414,45.0390856792686,45.1938591695754,44.4103183748974,45.1938591695754,40744.9621217488,0.0,1.0
2022-12-23,46.89,46.89,46.32,46.67,14660,45.3583060030263,45.3583060030263,44.8069254438085,45.1454924538545,15155.0501016095,0.0,1.0
2022-12-27,46.67,46.875,46.52,46.86,19414,45.1454924538545,45.34379598831,45.0003923066919,45.3292859735938,20069.5868125953,0.0,1.0
2022-12-28,46.08,46.92,46.08,46.81,14577,44.5747652083483,45.3873260324588,44.5747652083483,45.2809192578729,15069.2472940765,0.0,1.0
2022-12-29,46.56,46.66,46.08,46.12,35414,45.3913898039137,45.4888799022898,44.9234373317084,44.9624333710588,36325.7403468583,0.364201,1.0
2022-12-30,46.52,46.52,45.95,46.34,47061,45.3523937645632,45.3523937645632,44.7967002038195,45.1769115874863,48272.5946366832,0.0,1.0
2023-01-03,46.24,46.93,46.0301,46.7,10208,45.0794214891102,45.7521031679053,44.8747897726187,45.5278759416402,10470.8069537677,0.0,1.0
2023-01-04,46.61,46.87,46.26,46.46,8674,45.4401348531017,45.6936091088796,45.0989195087854,45.2938997055376,8897.31382415568,0.0,1.0
2023-01-05,46.11,46.5,46.04,46.5,74582,44.9526843612212,45.332895744888,44.8844412923579,45.332895744888,76502.1281569263,0.0,1.0
2023-01-06,47.16,47.2625,46.13,46.415,15252,45.9763303941703,46.0762577450058,44.9721823808964,45.2500291612683,15644.6657189327,0.0,1.0
2023-01-09,47.22,47.88,47.19,47.5,43659,46.034824453196,46.6782591024782,46.0055774236831,46.3077967286491,44783.0094822241,0.0,1.0
2023-01-10,47.58,47.58,47.127,47.21,32050,46.3857888073499,46.3857888073499,45.9441586617062,46.0250754433584,32875.1335098213,0.0,1.0
2023-01-11,48.19,48.19,47.675,47.76,24499,46.9804784074442,46.9804784074442,46.4784044008072,46.5612709844269,25129.7315400034,0.0,1.0
2023-01-12,48.27,48.47,47.96,48.28,24885,47.058470486145,47.2534506828973,46.7562511811791,47.0682194959827,25525.6691853948,0.0,1.0
2023-01-13,48.58,48.59,47.92,47.92,8094,47.360689791111,47.3704388009486,46.7172551418287,46.7172551418287,8302.38161087341,0.0,1.0
2023-01-17,48.4748,48.72,48.41,48.61,27173,47.2581302076193,47.4971759288375,47.1949566238716,47.3899368206238,27872.5741922737,0.0,1.0
2023-01-18,47.72,48.7235,47.72,48.62,157314,46.5222749450765,47.5005880822807,46.5222749450765,47.3996858304614,161364.079655663,0.0,1.0
2023-01-19,47.37,47.71,47.2,47.38,774026,46.1810596007601,46.5125259352389,46.0153264335207,46.1908086105977,793953.450548296,0.0,1.0
2023-01-20,48.26,48.29,47.35,47.48,35711,47.0487214763074,47.0779685058203,46.1615615810849,46.2882987089738,36630.3866698667,0.0,1.0
2023-01-23,48.87,49.1,48.38,48.38,17917,47.6434110764017,47.8676383026667,47.1657095943588,47.1657095943588,18378.2766644451,0.0,1.0
2023-01-24,48.82,48.9,48.26,48.26,10622,47.5946660272136,47.6726581059145,47.0487214763074,47.0487214763074,10895.4654646278,0.0,1.0
2023-01-25,48.7904,48.83,48.03,48.3,37398,47.5658089580943,47.6044150370512,46.8244942500424,47.0877175156579,38360.8188143617,0.0,1.0
2023-01-26,49.42,49.42,48.84,49.23,37835,48.1796066174702,48.1796066174702,47.6141640468888,47.9943754305556,38809.0694647141,0.0,1.0
2023-01-27,49.55,49.8037,49.3176,49.32,26240,48.3063437453592,48.5536761249393,48.0797767567331,48.0821165190941,26915.5539250455,0.0,1.0
2023-01-30,48.92,49.4,48.91,49.18,33049,47.6921561255897,48.160108597795,47.6824071157521,47.9456303813676,33899.8529599402,0.0,1.0
2023-01-31,49.66,49.67,48.94,48.94,25786,48.4135828535729,48.4233318634105,47.7116541452649,47.7116541452649,26449.8656063728,0.0,1.0
2023-02-01,50.28,50.5,49.22,49.51,29927,49.0180214635047,49.2324996799321,47.984626420718,48.2673477060087,30697.4764601691,0.0,1.0
2023-02-02,51.11,51.18,50.676,50.9,42676,49.8271892800264,49.8954323488896,49.4040822530741,49.6224600734366,43774.7019552303,0.0,1.0
2023-02-03,50.55,51.12,50.4,50.52,40367,49.2812447291202,49.836938289864,49.135009581556,49.2519976996074,41406.2562992497,0.0,1.0
2023-02-06,50.17,50.34,50.0,50.23,29250,48.910782355291,49.0765155225304,48.7450491880516,48.9692764143167,30003.0469629414,0.0,1.0
2023-02-07,50.8,50.88,50.0,50.05,11159,49.5249699750605,49.6029620537613,48.7450491880516,48.7937942372397,11446.2906345115,0.0,1.0
2023-02-08,50.27,50.73,50.25,50.65,7967,49.0082724536671,49.4567269061972,48.9887744339919,49.3787348274963,8172.11197106851,0.0,1.0
2023-02-09,49.81,50.78,49.66,50.78,26323,48.559818001137,49.5054719553852,48.4135828535729,49.5054719553852,27000.6907762566,0.0,1.0
2023-02-10,49.84,49.84,49.58,49.66,95882,48.5890650306499,48.5890650306499,48.335590774872,48.4135828535729,98350.5008171194,0.0,1.0
2023-02-13,50.45,50.45,49.98,49.98,129652,49.1837546307441,49.1837546307441,48.7255511683764,48.7255511683764,132989.916062881,0.0,1.0
2023-02-14,50.44,50.72,49.9713,50.31,15150,49.1740056209065,49.4469778963596,48.7170695298177,49.0472684930176,15540.0397090107,0.0,1.0
2023-02-15,50.68,50.71,50.03,50.05,185244,49.4079818570091,49.437228886522,48.7742962175645,48.7937942372397,190013.14296079,0.0,1.0
2023-02-16,50.03,50.565,49.98,50.14,24142,48.7742962175645,49.2958682438766,48.7255511683764,48.8815353257782,24763.5405052762,0.0,1.0
2023-02-17,49.86,49.86,49.48,49.69,19361,48.6085630503251,48.6085630503251,48.2381006764959,48.4428298830857,19859.4527264789,0.0,1.0
2023-02-21,48.77,49.41,48.77,49.28,45505,47.5459209780256,48.1698576076326,47.5459209780256,48.0431204797437,46676.5351127742,0.0,1.0
2023-02-22,48.76,49.02,48.57,48.9,18922,47.536171968188,47.7896462239658,47.3509407812734,47.6726581059145,19409.1505857359,0.0,1.0
2023-02-23,49.01,49.1,48.61,49.1,11199,47.7798972141282,47.8676383026667,47.3899368206238,47.8676383026667,11487.3204423241,0.0,1.0
2023-02-24,48.46,48.55,48.164,48.3,5585,47.2437016730596,47.3314427615981,46.9551309818664,47.0877175156579,5728.78691583001,0.0,1.0
2023-02-27,48.68,49.04,48.55,48.97,30012,47.4581798894871,47.809144243641,47.3314427615981,47.7409011747778,30784.6648017708,0.0,1.0
2023-02-28,48.52,48.85,48.52,48.74,47858,47.3021957320853,47.6239130567264,47.3021957320853,47.5166739485127,49090.1135573487,0.0,1.0
2023-03-01,48.33,48.53,48.18,48.51,72299,47.1169645451707,47.3119447419229,46.9707293976066,47.2924467222477,74160.3518760239,0.0,1.0
2023-03-02,48.66,48.71,48.0,48.02,7204,47.4386818698118,47.4874269189999,46.7952472205296,46.8147452402048,7389.46838704375,0.0,1.0
2023-03-03,49.44,49.46,48.82,48.82,22297,48.1991046371455,48.2186026568207,47.5946660272136,47.5946660272136,22871.0406199215,0.0,1.0
2023-03-06,49.49,49.81,49.45,49.6,15812,48.2478496863335,48.559818001137,48.2088536469831,48.3550887945472,16219.0830283087,0.0,1.0
2023-03-07,48.67,49.5,48.66,49.47,58886,47.4484308796495,48.2575986961711,47.4386818698118,48.2283516666583,60402.031571274,0.0,1.0
2023-03-08,48.74,48.855,48.5099,48.63,58254,47.5166739485127,47.6287875616452,47.2923492321493,47.409434840299,59753.7606078355,0.0,1.0
2023-03-09,47.8,49.02,47.8,48.85,10430,46.6002670237774,47.7896462239658,46.6002670237774,47.6239130567264,10698.5223871275,0.0,1.0
2023-03-10,47.1,47.97,46.92,47.69,18965,45.9178363351446,46.7660001910167,45.7423541580677,46.4930279155636,19453.2576291345,0.0,1.0
2023-03-13,46.94,47.57,46.44,46.61,27045,45.7618521777429,46.3760397975123,45.2744016858624,45.4401348531017,27741.2788072735,0.0,1.0
2023-03-14,47.84,48.0099,47.249,47.74,41585,46.6392630631278,46.8048987402688,46.063096581725,46.5417729647517,42655.6139471425,0.0,1.0
2023-03-15,47.5,47.5,46.79,47.19,32857,46.3077967286491,46.3077967286491,45.6156170301787,46.0055774236831,33702.9098824398,0.0,1.0
2023-03-16,48.3,48.33,47.13,47.13,13379,47.0877175156579,47.1169645451707,45.9470833646575,45.9470833646575,13723.4449681091,0.0,1.0
2023-03-17,47.82,48.0657,47.6445,48.0657,12696,46.6197650434526,46.8592982151627,46.4486699208025,46.8592982151627,13022.8609997095,0.0,1.0
2023-03-20,48.2,48.26,47.89,47.89,20849,46.9902274172818,47.0487214763074,46.6880081123159,46.6880081123159,21385.7615771065,0.0,1.0
2023-03-21,48.88,48.94,48.53,48.73,6601,47.6531600862393,47.7116541452649,47.3119447419229,47.5069249386751,6770.94403426926,0.0,1.0
2023-03-22,48.04,49.2699,48.04,48.81,44675,46.83424325988,48.0332739798077,46.83424325988,47.584917017376,45825.1666006634,0.0,1.0
2023-03-23,48.14,48.83,47.9514,48.42,26431,46.9317333582561,47.6044150370512,46.7478670327188,47.2047056337092,27111.4712573505,0.0,1.0
2023-03-24,48.42,48.46,47.79,47.89,25019,47.2047056337092,47.2437016730596,46.5905180139398,46.6880081123159,25663.1190415668,0.0,1.0
2023-03-27,48.51,48.78,48.51,48.68,10553,47.2924467222477,47.5556699878632,47.2924467222477,47.4581798894871,10824.6890461511,0.0,1.0
2023-03-28,48.43,48.5,48.25,48.38,18165,47.2144546435468,47.2826977124101,47.0389724664698,47.1657095943588,18632.6614728831,0.0,1.0
2023-03-29,49.18,49.18,48.889,48.92,17052,47.9456303813676,47.9456303813676,47.6619341950931,47.6921561255897,17491.0070704983,0.0,1.0
2023-03-30,49.48,49.55,49.28,49.55,8228,48.2381006764959,48.3063437453592,48.0431204797437,48.3063437453592,8439.83146704552,0.0,1.0
2023-03-31,50.2,50.2,49.77,49.77,24293,48.9400293848038,48.9400293848038,48.5208219617866,48.5208219617866,24918.4280297687,0.0,1.0
2023-04-03,50.31,50.32,50.04,50.05,103398,49.0472684930176,49.0570175028552,48.7840452274021,48.7937942372397,106060.001705101,0.0,1.0
2023-04-04,49.95,50.33,49.8418,50.33,17931,48.6963041388636,49.0667665126928,48.5908198524206,49.0667665126928,18392.6370971795,0.0,1.0
2023-04-05,49.8,49.885,49.63,49.835,6918,48.5500689912994,48.6329355749191,48.3843358240601,48.5841905257311,7096.10526118388,0.0,1.0
2023-04-06,49.9,49.96,49.57,49.74,47330,48.6475590896755,48.7060531487012,48.3258417650344,48.4915749322738,48548.5200942228,0.0,1.0
2023-04-10,50.05,50.05,49.59,49.59,8683,48.7937942372397,48.7937942372397,48.3453397847096,48.3453397847096,8906.5455309135,0.0,1.0
2023-04-11,50.11,50.25,50.0,50.0525,9299,48.8522882962653,48.9887744339919,48.7450491880516,48.7962314896991,9538.40457122708,0.0,1.0
2023-04-12,49.86,50.39,49.8,50.39,21245,48.6085630503251,49.1252605717184,48.5500689912994,49.1252605717184,21791.9566744509,0.0,1.0
2023-04-13,50.49,50.49,50.12,50.13,118784,49.2227506700945,49.2227506700945,48.862037306103,48.8717863159406,121842.117280206,0.0,1.0
2023-04-14,50.42,50.7,50.2,50.44,15922,49.1545076012313,49.4274798766844,48.9400293848038,49.1740056209065,16331.9149997932,0.0,1.0
2023-04-17,50.62,50.62,50.28,50.33,32603,49.3494877979835,49.3494877979835,49.0180214635047,49.0667665126928,33442.37060283,0.0,1.0
2023-04-18,50.69,50.87,50.5917,50.87,8821,49.4177308668467,49.5932130439237,49.321898100143,49.5932130439237,9048.09836786687,0.0,1.0
2023-04-19,50.74,50.79,50.43,50.43,26559,49.4664759160348,49.5152209652228,49.1642566110689,49.1642566110689,27242.7666423508,0.0,1.0
2023-04-20,50.48,50.68,50.35,50.35,8935,49.2130016602569,49.4079818570091,49.086264532368,49.086264532368,9165.03332013269,0.0,1.0
2023-04-21,50.52,50.54,50.39,50.54,10239,49.2519976996074,49.2714957192826,49.1252605717184,49.2714957192826,10502.6050548224,0.0,1.0
2023-04-24,50.62,50.62,50.37,50.5,8294,49.3494877979835,49.3494877979835,49.1057625520432,49.2324996799321,8507.53064993626,0.0,1.0
2023-04-25,49.78,50.37,49.76,50.37,40973,48.5305709716242,49.1057625520432,48.511072951949,49.1057625520432,42027.8578876101,0.0,1.0
2023-04-26,49.64,50.0236,49.56,49.92,42619,48.3940848338977,48.7680568512684,48.3160927551968,48.6670571093508,43716.2344790973,0.0,1.0
2023-04-27,50.64,50.64,49.95,49.95,11427,49.3689858176587,49.3689858176587,48.6963041388636,48.6963041388636,11721.1903468558,0.0,1.0
2023-04-28,51.01,51.03,50.47,50.47,8139,49.7296991816503,49.7491972013255,49.2032526504193,49.2032526504193,8348.54014466255,0.0,1.0
2023-05-01,50.97,51.19,50.93,50.93,15770,49.6907031422998,49.9051813587273,49.6517071029494,49.6517071029494,16176.0017301055,0.0,1.0
2023-05-02,50.38,50.78,50.04,50.78,24687,49.1155115618808,49.5054719553852,48.7840452274021,49.5054719553852,25322.5716367225,0.0,1.0
2023-05-03,49.95,50.55,49.93,50.47,36381,48.6963041388636,49.2812447291202,48.6768061191884,49.2032526504193,37317.6359507272,0.0,1.0
2023-05-04,49.5791,49.9,49.45,49.9,21976,48.3347133639866,48.6475590896755,48.2088536469831,48.6475590896755,22541.7764122256,0.0,1.0
2023-05-05,50.56,50.68,50.04,50.04,29442,49.2909937389578,49.4079818570091,48.7840452274021,48.7840452274021,30199.9900404417,0.0,1.0
2023-05-08,50.58,50.65,50.47,50.65,11558,49.310491758633,49.3787348274963,49.2032526504193,49.3787348274963,11855.5629674419,0.0,1.0
2023-05-09,50.35,50.45,50.31,50.45,9759,49.086264532368,49.1837546307441,49.0472684930176,49.1837546307441,10010.2473610716,0.0,1.0
2023-05-10,50.56,50.77,50.13,50.66,39768,49.2909937389578,49.4957229455476,48.8717863159406,49.3884838373339,40791.8349272565,0.0,1.0
2023-05-11,50.54,50.54,50.275,50.52,12439,49.2714957192826,49.2714957192826,49.0131469585859,49.2519976996074,12759.2444845138,0.0,1.0
2023-05-12,50.44,50.61,50.15,50.61,13201,49.1740056209065,49.3397387881459,48.8912843356158,49.3397387881459,13540.8623233432,0.0,1.0
2023-05-15,50.63,50.656,50.45,50.49,21763,49.3592368078211,49.3845842333989,49.1837546307441,49.2227506700945,22323.2926856237,0.0,1.0
2023-05-16,50.35,50.6299,50.33,50.46,24197,49.086264532368,49.3591393177227,49.0667665126928,49.1935036405817,24819.9564910185,0.0,1.0
2023-05-17,50.9378,51.03,50.4275,50.61,15149,49.6593113306227,49.7491972013255,49.1618193586095,49.3397387881459,15539.0139638154,0.0,1.0
2023-05-18,51.48,51.48,50.9185,50.9185,21735,50.187902644018,50.187902644018,49.6404957416361,49.6404957416361,22294.5718201549,0.0,1.0
2023-05-19,51.38,51.5735,51.26,51.54,32236,50.0904125456419,50.2790558859996,49.9734244275905,50.2463967030436,33065.9221161496,0.0,1.0
2023-05-22,51.35,51.51,51.32,51.33,22730,50.061165516129,50.2171496735308,50.0319184866162,50.0416674964538,23315.1882894926,0.0,1.0
2023-05-23,50.76,51.25,50.74,51.1599,7636,49.48597393571,49.9636754177529,49.4664759160348,49.8758368391161,7832.5903114195,0.0,1.0
2023-05-24,50.34,50.51,50.23,50.45,200985,49.0765155225304,49.2422486897698,48.9692764143167,49.1837546307441,206159.398080231,0.0,1.0
2023-05-25,50.81,50.9,50.5732,50.9,15553,49.5347189848981,49.6224600734366,49.3038624319435,49.6224600734366,15953.4150227223,0.0,1.0
2023-05-26,51.49,51.52,51.1616,51.17,31508,50.1976516538556,50.2268986833684,49.8774941707885,49.885683339052,32319.1796139609,0.0,1.0
2023-05-30,51.51,51.81,51.3567,51.81,33912,50.2171496735308,50.5096199686591,50.0676973527202,50.5096199686591,34785.0710634963,0.0,1.0
2023-05-31,51.16,51.31,50.99,51.21,17501,49.8759343292144,50.0221694767786,49.7102011619751,49.9246793784025,17951.5666631944,0.0,1.0
2023-06-01,51.69,51.7197,51.15,51.27,8538,50.3926318506078,50.4215864098255,49.8661853193768,49.9831734374281,8757.81247759293,0.0,1.0
2023-06-02,52.5,52.55,52.01,52.01,75272,51.1823016474542,51.2310466966423,50.7046001654113,50.7046001654113,77209.8923416931,0.0,1.0
2023-06-05,52.36,52.67,52.3084,52.54,7969,51.0458155097277,51.3480348146936,50.9955106189656,51.2212976868047,8174.16346145913,0.0,1.0
2023-06-06,52.52,52.52,52.23,52.36,19528,51.2017996671294,51.2017996671294,50.9190783818387,51.0458155097277,20030.7521740964,0.0,1.0
2023-06-07,52.3,52.61,52.24,52.61,24552,50.987321450702,51.2895407556679,50.9288273916764,51.2895407556679,25184.0960353551,0.0,1.0
2023-06-08,52.64,52.64,52.38,52.38,15643,51.3187877851808,51.3187877851808,51.0653135294029,51.0653135294029,16045.7320903006,0.0,1.0
2023-06-09,52.68,52.9481,52.5804,52.74,12070,51.3577838245312,51.6191547782775,51.2606836865486,51.4162778835569,12380.7445074428,0.0,1.0
2023-06-12,53.23,53.23,52.7712,52.87,15913,51.8939793655998,51.8939793655998,51.4466947942502,51.5430150114458,16322.6832930354,0.0,1.0
2023-06-13,53.62,53.63,53.38,53.51,38648,52.2741907492666,52.2839397591042,52.0402145131639,52.1669516410529,39643.0003085045,0.0,1.0
2023-06-14,53.72,53.89,53.3474,53.71,9551,52.3716808476427,52.5374140148821,52.0084327410933,52.3619318378051,9796.89236044625,0.0,1.0
2023-06-15,54.42,54.506,53.67,53.67,20676,53.0541115362754,53.1379530208788,52.3229357984546,52.3229357984546,21208.3076583171,0.0,1.0
2023-06-16,54.19,54.65,54.19,54.65,73821,52.8298843100104,53.2783387625404,52.8298843100104,53.2783387625404,75721.536063292,0.0,1.0
2023-06-20,53.97,54.08,53.7701,53.96,21093,52.6154060935829,52.7226452017966,52.4205233869291,52.6056570837453,21636.0434047632,0.0,1.0
2023-06-21,53.67,53.9016,53.66,53.87,12123,52.3229357984546,52.5487228662937,52.313186788617,52.5179159952068,12435.1090027945,0.0,1.0
2023-06-22,53.75,53.82,53.48,53.48,17708,52.4009278771555,52.4691709460188,52.13770461154,52.13770461154,18163.8959186245,0.0,1.0
2023-06-23,53.34,53.57,53.32,53.39,12947,52.0012184738135,52.2254457000785,51.9817204541383,52.0499635230015,13280.3230437334,0.0,1.0
2023-06-26,53.17,53.5385,53.17,53.25,24886,51.8354853065741,52.19473631909,51.8354853065741,51.913477385275,25526.69493059,0.0,1.0
2023-06-27,53.8,53.885,53.32,53.37,19156,52.4496729263436,52.5325395099632,51.9817204541383,52.0304655033263,19649.1749614395,0.0,1.0
2023-06-28,53.85,53.97,53.62,53.67,23525,52.4984179755316,52.6154060935829,52.2741907492666,52.3229357984546,24130.6557197674,0.0,1.0
2023-06-29,53.86,53.86,53.61,53.61,11848,52.7686381055075,52.7686381055075,52.5237038402573,52.5237038402573,12093.0405428333,0.267177,1.0
2023-06-30,54.44,54.588,54.23,54.23,15173,53.336885600888,53.4818866859162,53.1311408180779,53.1311408180779,15486.8082508786,0.0,1.0
2023-07-03,54.59,54.59,54.45,54.45,8735,53.4838461600382,53.4838461600382,53.3466829714981,53.3466829714981,8915.65742248892,0.0,1.0
2023-07-05,54.43,54.52,54.34,54.34,20924,53.327088230278,53.4152645657681,53.238911894788,53.238911894788,21356.7505332751,0.0,1.0
2023-07-06,53.99,54.07,53.7,53.92,42354,52.8960039234377,52.9743828883177,52.6118801757474,52.8274223291676,43229.9661673836,0.0,1.0
2023-07-07,53.89,54.35,53.82,53.82,11909,52.7980302173376,53.248709265398,52.7294486230675,52.7294486230675,12155.3021458982,0.0,1.0
2023-07-10,54.13,54.13,53.86,53.9,27481,53.0331671119778,53.0331671119778,52.7686381055075,52.8078275879476,28049.3625217422,0.0,1.0
2023-07-11,54.5,54.5,54.15,54.25,21198,53.3956698245481,53.3956698245481,53.0527618531978,53.1507355592979,21636.4174060584,0.0,1.0
2023-07-12,54.96,55.07,54.86,55.02,72111,53.8463488726085,53.9541199493186,53.7483751665084,53.9051330962686,73602.4009608585,0.0,1.0
2023-07-13,55.31,55.45,55.13,55.1699,65826,54.1892568439588,54.3264200324989,54.0129041729787,54.0519956817126,67187.4144811398,0.0,1.0
2023-07-14,55.32,55.5699,55.2396,55.42,43800,54.1990542145688,54.4438905061129,54.1202833548644,54.2970279206689,44705.8723646268,0.0,1.0
2023-07-17,55.52,55.68,55.33,55.37,73662,54.395001626769,54.5517595565291,54.2088515851788,54.2480410676189,75185.4787699346,0.0,1.0
2023-07-18,56.02,56.07,55.4301,55.57,41477,54.8848701572694,54.9338570103195,54.306923264985,54.443988479819,42334.8280380736,0.0,1.0
2023-07-19,56.11,56.2206,56.0381,56.18,32704,54.9730464927595,55.0814054117062,54.9026033980736,55.0416280870296,33380.3846989213,0.0,1.0
2023-07-20,55.65,55.99,55.62,55.99,31906,54.5223674446991,54.8554780454394,54.4929753328691,54.8554780454394,32565.8804489905,0.0,1.0
2023-07-21,55.6,55.86,55.6,55.86,11333,54.4733805916491,54.7281122275093,54.4733805916491,54.7281122275093,11567.3893038428,0.0,1.0
2023-07-24,55.81,55.9029,55.68,55.71,10104,54.6791253744593,54.7701429474262,54.5517595565291,54.5811516683592,10312.9711043879,0.0,1.0
2023-07-25,56.01,56.1995,55.86,55.86,38841,54.8750727866594,55.0607329597191,54.7281122275093,54.7281122275093,39644.3102400564,0.0,1.0
2023-07-26,55.9951,56.15,55.8199,56.03,44442,54.8604747044505,55.0122359751996,54.6888247713632,54.8946675278795,45361.1502198343,0.0,1.0
2023-07-27,55.62,56.51,55.52,56.51,17706,54.4929753328691,55.3649413171599,54.395001626769,55.3649413171599,18072.1958010977,0.0,1.0
2023-07-28,56.11,56.15,55.95,56.13,26231,54.9730464927595,55.0122359751996,54.8162885629994,54.9926412339795,26773.5099999207,0.0,1.0
2023-07-31,56.24,56.25,56.06,56.25,10758,55.1004123106896,55.1102096812996,54.9240596397095,55.1102096812996,10980.4971438049,0.0,1.0
2023-08-01,56.08,56.11,55.95,55.97,22400,54.9436543809295,54.9730464927595,54.8162885629994,54.8358833042194,22863.277191042,0.0,1.0
2023-08-02,55.32,55.72,55.24,55.72,19948,54.1990542145688,54.5909490389692,54.1206752496888,54.5909490389692,20360.5648842369,0.0,1.0
2023-08-03,55.07,55.3275,54.95,55.005,12050,53.9541199493186,54.2064022425263,53.8365515019985,53.8904370403535,12299.2183103596,0.0,1.0
2023-08-04,54.72,55.42,54.64,55.26,13126,53.6112119779683,54.2970279206689,53.5328330130882,54.1402699909088,13397.4721611436,0.0,1.0
2023-08-07,55.13,55.13,54.89,54.93,3991,54.0129041729787,54.0129041729787,53.7777672783384,53.8169567607785,4073.54193167181,0.0,1.0
2023-08-08,54.8,54.82,54.3362,54.73,22377,53.6895909428484,53.7091856840684,53.2351888939562,53.6210093485783,22839.8015046405,0.0,1.0
2023-08-09,54.46,54.79,54.375,54.765,12583,53.3564803421081,53.6797935722384,53.273202691923,53.6553001457133,12843.2418256643,0.0,1.0
2023-08-10,54.48,54.8303,54.34,54.805,16576,53.3760750833281,53.7192769757967,53.238911894788,53.6944896281534,16918.8251213711,0.0,1.0
2023-08-11,54.42,54.48,54.143,54.29,31458,53.317290859668,53.3760750833281,53.0459036937708,53.1899250417379,32108.6149051696,0.0,1.0
2023-08-14,54.6153,54.6153,54.21,54.28,6620,53.5086335076815,53.5086335076815,53.1115460768578,53.1801276711279,6756.91495556688,0.0,1.0
2023-08-15,54.06,54.47,54.0079,54.47,28377,52.9645855177077,53.3662777127181,52.9135412168296,53.3662777127181,28963.8936093839,0.0,1.0
2023-08-16,53.64,54.2,53.64,54.0427,16285,52.5530959520873,53.1017487062478,52.5530959520873,52.9476360665524,16621.806654291,0.0,1.0
2023-08-17,53.1,53.85,53.09,53.85,14801,52.0240379391469,52.7588407348975,52.0142405685369,52.7588407348975,15107.1145403845,0.0,1.0
2023-08-18,53.07,53.1625,52.75,52.75,13053,51.9946458273168,52.0852715054594,51.6811299677966,51.6811299677966,13322.9623738693,0.0,1.0
2023-08-21,53.45,53.47,52.98,53.29,10465,52.3669459104972,52.3865406517172,51.9064694918268,52.210187980737,10681.4373126899,0.0,1.0
2023-08-22,53.36,53.75,53.27,53.75,19710,52.2787695750071,52.6608670287974,52.190593239517,52.6608670287974,20117.642564082,0.0,1.0
2023-08-23,53.92,53.98,53.49,53.52,10422,52.8274223291676,52.8862065528276,52.4061353929372,52.4355275047672,10637.5479859393,0.0,1.0
2023-08-24,53.22,54.21,53.22,54.21,15809,52.141606386467,53.1115460768578,52.141606386467,53.1115460768578,16135.9620139814,0.0,1.0
2023-08-25,53.59,53.73,53.0,53.45,73282,52.5041090990373,52.6412722875774,51.9260642330468,52.3669459104972,74797.6196033009,0.0,1.0
2023-08-28,53.96,54.0,53.7732,53.82,17934,52.8666118116076,52.9058012940477,52.6835969286127,52.7294486230675,18304.911301078,0.0,1.0
2023-08-29,54.8,54.85,53.96,53.96,15047,53.6895909428484,53.7385777958984,52.8666118116076,52.8666118116076,15358.202316679,0.0,1.0
2023-08-30,55.03,55.11,54.82,54.84,20916,53.9149304668786,53.9933094317586,53.7091856840684,53.7287804252884,21348.5850771354,0.0,1.0
2023-08-31,54.91,55.19,54.87,55.15,19064,53.7973620195585,54.0716883966387,53.7581725371184,54.0324989141987,19458.2819808047,0.0,1.0
2023-09-01,54.94,55.25,54.83,55.18,85351,53.8267541313885,54.1304726202988,53.7189830546784,54.0618910260287,87116.2308719922,0.0,1.0
2023-09-05,54.78,54.97,54.75,54.97,12102,53.6699962016284,53.8561462432185,53.6406040897983,53.8561462432185,12352.2937752674,0.0,1.0
2023-09-06,54.49,54.73,54.21,54.73,106393,53.3858724539381,53.6210093485783,53.1115460768578,53.6210093485783,108593.421883327,0.0,1.0
2023-09-07,54.2,54.2374,54.04,54.14,15383,53.1017487062478,53.1383908723293,52.9449907764877,53.0429644825878,15701.1514745446,0.0,1.0
2023-09-08,54.2,54.44,54.145,54.29,20730,53.1017487062478,53.336885600888,53.0478631678928,53.1899250417379,21158.7382218884,0.0,1.0
2023-09-11,54.66,54.68,54.43,54.68,29723,53.5524277543082,53.5720224955283,53.327088230278,53.5720224955283,30337.7316048813,0.0,1.0
2023-09-12,54.27,54.5578,54.27,54.44,21696,53.1703303005179,53.452298626674,53.1703303005179,53.336885600888,22144.7170507521,0.0,1.0
2023-09-13,54.33,54.43,54.18,54.38,14435,53.229114524178,53.327088230278,53.0821539650278,53.278101377228,14733.5449219951,0.0,1.0
2023-09-14,54.76,54.839,54.54,54.62,5339,53.6504014604083,53.7278006882274,53.4348593069881,53.5132382718682,5449.42129120416,0.0,1.0
2023-09-15,54.09,54.73,54.09,54.73,43377,52.9939776295377,53.6210093485783,52.9939776295377,53.6210093485783,44274.1238712424,0.0,1.0
2023-09-18,54.2,54.3351,54.06,54.09,39838,53.1017487062478,53.2341111831891,52.9645855177077,52.9939776295377,40661.9302114612,0.0,1.0
2023-09-19,54.06,54.14,53.77,54.01,222669,52.9645855177077,53.0429644825878,52.6804617700175,52.9155986646577,227274.244145184,0.0,1.0
2023-09-20,53.52,54.27,53.52,54.17,29437,52.4355275047672,53.1703303005179,52.4355275047672,53.0723565944178,30045.8165478886,0.0,1.0
2023-09-21,52.75,53.22,52.73,53.22,35694,51.6811299677966,52.141606386467,51.6615352265765,52.141606386467,36432.2239311184,0.0,1.0
2023-09-22,52.6,53.0399,52.6,52.87,77380,51.5341694086464,51.9651557417807,51.5341694086464,51.7986984151167,78980.3745108406,0.0,1.0
2023-09-25,52.87,52.87,52.43,52.43,19462,51.7986984151167,51.7986984151167,51.3676141082763,51.3676141082763,19864.5134237526,0.0,1.0
2023-09-26,52.09,52.55,52.01,52.55,23494,51.034503507536,51.4851825555964,50.9561245426559,51.4851825555964,23979.9033181402,0.0,1.0
2023-09-27,52.12,52.22,51.6922,52.22,49227,51.063895619366,51.1618693254661,50.6447641046698,51.1618693254661,50245.1136733672,0.0,1.0
2023-09-28,52.47,52.65,52.008,52.008,12167,51.4068035907163,51.5831562616965,50.9541650685339,50.9541650685339,12418.6381064021,0.0,1.0
2023-09-29,52.3,52.88,52.22,52.88,44377,51.2402482903462,51.8084957857267,51.1618693254661,51.8084957857267,45294.8058886995,0.0,1.0
2023-10-02,52.28,52.29,51.97,52.29,34977,51.2206535491261,51.2304509197361,50.9169350602159,51.2304509197361,35700.3949246016,0.0,1.0
2023-10-03,51.58,52.06,51.4181,52.06,105699,50.5348376064255,51.005111395706,50.3762181762495,51.005111395706,107885.068563212,0.0,1.0
2023-10-04,51.95,52.06,51.52,51.6267,121003,50.8973403189959,51.005111395706,50.4760533827655,50.5805913271743,123505.586158377,0.0,1.0
2023-10-05,51.91,52.02,51.6035,52.02,11894,50.8581508365558,50.9659219132659,50.557861427359,50.9659219132659,12139.9919156363,0.0,1.0
2023-10-06,52.5327,52.69,51.57,51.68,18711,51.4682331044411,51.6223457441365,50.5250402358155,50.6328113125256,19097.9812286423,0.0,1.0
2023-10-09,52.8,52.86,52.2001,52.28,10518,51.7301168208466,51.7889010445067,51.1423725579522,51.2206535491261,10735.5334596152,0.0,1.0
2023-10-10,53.1122,53.4001,52.9128,52.92,35321,52.0359907312911,52.3180570311532,51.8406311613275,51.8476852681667,36051.5095386069,0.0,1.0
2023-10-11,53.18,53.23,52.82,53.23,66175,52.1024169040269,52.151403757077,51.7497115620666,52.151403757077,67543.6325052324,0.0,1.0
2023-10-12,52.82,53.31,52.5312,53.31,14255,51.7497115620666,52.2297827219571,51.4667634988496,52.2297827219571,14549.8221588528,0.0,1.0
2023-10-13,52.56,53.0585,52.46,53.04,27966,51.4949799262064,51.9833788511153,51.3970062201063,51.9652537154868,28544.3933002089,0.0,1.0
2023-10-16,53.1,53.2399,52.85,52.85,14793,52.0240379391469,52.1611031539809,51.7791036738966,51.7791036738966,15098.9490842448,0.0,1.0
2023-10-17,53.17,53.42,52.68,52.68,34553,52.0926195334169,52.3375537986672,51.6125483735265,51.6125483735265,35267.6257491998,0.0,1.0
2023-10-18,52.52,53.06,52.39,53.06,18458,51.4557904437664,51.9848484567068,51.3284246258362,51.9848484567068,18839.7486782256,0.0,1.0
2023-10-19,51.99,52.69,51.98,52.59,36837,50.9365298014359,51.6223457441365,50.9267324308259,51.5243720380364,37598.863477072,0.0,1.0
2023-10-20,51.33,52.04,51.33,52.04,26585,50.2899033411753,50.9855166544859,50.2899033411753,50.9855166544859,27134.8314341005,0.0,1.0
2023-10-23,51.26,51.56,50.96,51.12,244222,50.2213217469052,50.5152428652055,49.927400628605,50.0841585583651,249273.00366744,0.0,1.0
2023-10-24,51.63,51.695,51.3666,51.64,34750,50.5838244594756,50.6475073684406,50.3257617176079,50.5936218300856,35468.7001066388,0.0,1.0
2023-10-25,50.94,51.3459,50.9036,51.32,11518,49.907805887385,50.3054811604452,49.8721434583645,50.2801059705653,11756.2154770724,0.0,1.0
2023-10-26,50.27,50.8386,50.27,50.75,13950,49.2513820565144,49.8084605493995,49.2513820565144,49.7216558457948,14238.5141435284,0.0,1.0
2023-10-27,50.0,50.405,49.89,50.4,18920,48.9868530500441,49.3836465597495,48.879081973334,49.3787478744445,19311.3037702908,0.0,1.0
2023-10-30,50.5,50.602,50.15,50.24,16294,49.4767215805446,49.5766547607667,49.1338136091943,49.2219899446843,16630.9927924481,0.0,1.0
2023-10-31,50.91,50.92,50.48,50.48,8088,49.8784137755549,49.8882111461649,49.4571268393246,49.4571268393246,8255.2761571941,0.0,1.0
2023-11-01,51.38,51.49,50.89,50.89,26591,50.3388901942253,50.4466612709354,49.8588190343349,49.8588190343349,27140.9555262053,0.0,1.0
2023-11-02,52.48,52.48,51.9504,51.97,33903,51.4166009613263,51.4166009613263,50.8977322138203,50.9169350602159,34604.1824378525,0.0,1.0
2023-11-03,53.0,53.14,52.77,52.77,23433,51.9260642330468,52.0632274215869,51.7007247090166,51.7007247090166,23917.6417150753,0.0,1.0
2023-11-06,53.11,53.11,52.85,53.1,59640,52.0338353097569,52.0338353097569,51.7791036738966,52.0240379391469,60873.4755211493,0.0,1.0
2023-11-07,53.19,53.23,53.01,53.07,10575,52.1122142746369,52.151403757077,51.9358616036568,51.9946458273168,10793.7123346102,0.0,1.0
2023-11-08,53.21,53.31,52.9701,53.31,33760,52.131809015857,52.2297827219571,51.8967700949229,52.2297827219571,34458.2249093561,0.0,1.0
2023-11-09,52.82,53.39,52.76,53.39,22229,51.7497115620666,52.3081616868371,51.6909273384066,52.3081616868371,22688.7405660568,0.0,1.0
2023-11-10,53.65,53.66,52.91,53.05,12318,52.5628933226973,52.5726906933074,51.8378878975567,51.9750510860968,12572.7610910382,0.0,1.0
2023-11-13,53.6295,53.77,53.5217,53.6,20083,52.5428087129468,52.6804617700175,52.4371930577709,52.5139064696473,20498.3569565936,0.0,1.0
2023-11-14,54.76,54.88,54.34,54.34,46709,53.6504014604083,53.7679699077284,53.238911894788,53.238911894788,47675.0363534099,0.0,1.0
2023-11-15,54.91,55.1,54.87,54.94,13328,53.7973620195585,53.9835120611486,53.7581725371184,53.8267541313885,13603.64992867,0.0,1.0
2023-11-16,54.99,55.04,54.8103,55.01,43902,53.8757409844385,53.9247278374886,53.6996822345767,53.8953357256585,44809.9819304074,0.0,1.0
2023-11-17,55.09,55.14,54.9501,55.14,7452,53.9737146905386,54.0227015435887,53.8366494757046,54.0227015435887,7606.1223940913,0.0,1.0
2023-11-20,55.52,55.57,55.11,55.11,14936,54.395001626769,54.443988479819,53.9933094317586,53.9933094317586,15244.9066127412,0.0,1.0
2023-11-21,55.45,55.45,55.34,55.37,15215,54.3264200324989,54.3264200324989,54.2186489557888,54.2480410676189,15529.6768956118,0.0,1.0
2023-11-22,55.62,55.74,55.515,55.55,12796,54.4929753328691,54.6105437801892,54.390102941464,54.424393738599,13060.6470953827,0.0,1.0
2023-11-24,55.6,55.6103,55.5,55.5,5411,54.4733805916491,54.4834718833774,54.375406885549,54.375406885549,5522.91039646108,0.0,1.0
2023-11-27,55.56,55.64,55.4845,55.56,17933,54.434191109209,54.5125700740891,54.3602209611035,54.434191109209,18303.8906190606,0.0,1.0
2023-11-28,55.58,55.7404,55.44,55.452,27762,54.4537858504291,54.6109356750136,54.3166226618889,54.3283795066209,28336.1741686476,0.0,1.0
2023-11-29,55.54,56.0,55.46,55.77,37830,54.414596367989,54.8652754160494,54.3362174031089,54.6399358920192,38612.4007204071,0.0,1.0
2023-11-30,55.66,55.73,55.3581,55.72,7201,54.5321648153091,54.6007464095792,54.236382196593,54.5909490389692,7349.93120770953,0.0,1.0
2023-12-01,56.1,56.12,55.64,55.64,28512,54.9632491221495,54.9828438633695,54.5125700740891,54.5125700740891,29101.6856817406,0.0,1.0
2023-12-04,55.79,55.81,55.59,55.75,12177,54.6595306332392,54.6791253744593,54.4635832210391,54.6203411507992,12428.8449265767,0.0,1.0
2023-12-05,55.76,55.8401,55.605,55.71,21182,54.6301385214092,54.7086154599954,54.4782792769541,54.5811516683592,21620.0864937791,0.0,1.0
2023-12-06,55.61,56.06,55.57,56.06,83519,54.4831779622591,54.9240596397095,54.443988479819,54.9240596397095,85246.3414160105,0.0,1.0
2023-12-07,55.96,56.01,55.79,55.79,20308,54.8260859336094,54.8750727866594,54.6595306332392,54.6595306332392,20728.0104105215,0.0,1.0
2023-12-08,56.28,56.31,55.98,55.98,16132,55.1396017931297,55.1689939049597,54.8456806748294,54.8456806748294,16465.6423056201,0.0,1.0
2023-12-11,56.6,56.6,56.26,56.29,9869,55.45311765265,55.45311765265,55.1200070519097,55.1493991637397,10073.1108302854,0.0,1.0
2023-12-12,56.87,56.87,56.56,56.59,11273,55.7176466591202,55.7176466591202,55.4139281702099,55.4433202820399,11506.1483827954,0.0,1.0
2023-12-13,57.62,57.65,56.83,56.83,15075,56.4524494548709,56.4818415667009,55.6784571766802,55.6784571766802,15386.7814131678,0.0,1.0
2023-12-14,57.97,58.08,57.75,57.99,31775,56.7953574262212,56.9031285029313,56.579815272801,56.8149521674412,32432.1711047035,0.0,1.0
2023-12-15,57.78,58.01,57.67,58.01,102725,56.609207384631,56.8345469086612,56.5014363079209,56.8345469086612,104849.560243294,0.0,1.0
2023-12-18,58.01,58.14,57.9474,57.96,14995,56.8345469086612,56.9619127265913,56.7732153686425,56.7855600556112,15305.1268517712,0.0,1.0
2023-12-19,58.38,58.38,58.04,58.04,12925,57.1970496212315,57.1970496212315,56.8639390204912,56.8639390204912,13192.3150756347,0.0,1.0
2023-12-20,57.48,58.5,57.47,58.36,66862,56.3152862663307,57.3146180685516,56.3054888957207,57.1774548800115,68244.8410512255,0.0,1.0
2023-12-21,58.15,58.15,57.66,57.9,26432,56.9717100972013,56.9717100972013,56.4916389373109,56.7267758319511,26978.6670854296,0.0,1.0
2023-12-22,58.18,58.395,58.0,58.26,25373,57.0011022090314,57.2117456771465,56.8247495380512,57.0794811739114,25897.7648289423,0.0,1.0
2023-12-26,58.52,58.5226,58.24,58.24,13605,57.3342128097716,57.3367601261303,57.0598864326914,57.0598864326914,13886.3788475057,0.0,1.0
2023-12-27,58.53,58.55,58.4,58.43,28185,57.3440101803817,57.3636049216017,57.2166443624515,57.2460364742816,28767.9226620321,0.0,1.0
2023-12-28,58.21,58.27,58.17,58.18,27341,57.4287897674813,57.4879845344637,57.389326589493,57.39919238399,27712.9226724744,0.406533,1.0
2023-12-29,57.99,58.2118,57.79,58.05,16485,57.2117422885456,57.4305656104907,57.0144263986041,57.270937055528,16709.2472936521,0.0,1.0
2024-01-02,57.65,57.69,57.39,57.63,25695,56.876305275645,56.9157684536333,56.619794618721,56.8565736866508,26044.5319508881,0.0,1.0
2024-01-03,56.99,57.31,56.99,57.27,18882,56.2251628388379,56.5408682627444,56.2251628388379,56.5014050847561,19138.8539520011,0.0,1.0
2024-01-04,56.96,57.33,56.92,56.98,17937,56.1955654553467,56.5605998517385,56.1561022773584,56.2152970443409,18180.9990116007,0.0,1.0
2024-01-05,56.97,57.3,56.85,56.85,14871,56.2054312498438,56.5310024682473,56.0870417158789,56.0870417158789,15073.2918716348,0.0,1.0
2024-01-08,57.84,57.85,57.11,57.16,52239,57.0637553710894,57.0736211655865,56.3435523728029,56.3928813452882,52949.6129434693,0.0,1.0
2024-01-09,57.76,57.81,57.59,57.59,29983,56.9848290151128,57.0341579875982,56.8171105086625,56.8171105086625,30390.8620931495,0.0,1.0
2024-01-10,58.04,58.11,57.76,57.77,127066,57.261071261031,57.3301318225105,56.9848290151128,56.9946948096099,128794.492970288,0.0,1.0
2024-01-11,57.98,58.09,57.61,58.09,11216,57.2018764940485,57.3104002335163,56.8368420976567,57.3104002335163,11368.5724989749,0.0,1.0
2024-01-12,57.98,58.19,57.8904,58.19,38222,57.2018764940485,57.4090581784871,57.1134789753547,57.4090581784871,38741.9381290852,0.0,1.0
2024-01-16,57.81,58.0199,57.634,57.76,77611,57.0341579875982,57.2412410140918,56.8605200044497,56.9848290151128,78666.7510893316,0.0,1.0
2024-01-17,57.49,57.5597,57.29,57.4,14170,56.7184525636918,56.7872171513364,56.5211366737502,56.6296604132181,14362.7560904489,0.0,1.0
2024-01-18,58.02,58.02,57.49,57.78,7617,57.2413396720368,57.2413396720368,56.7184525636918,57.004560604107,7720.61490056099,0.0,1.0
2024-01-19,58.67,58.67,58.1001,58.15,26912,57.8826163143468,57.8826163143468,57.3203646859584,57.3695950004988,27278.086937626,0.0,1.0
2024-01-22,58.76,59.01,58.76,58.79,16327,57.9714084648204,58.2180533272474,57.9714084648204,58.0010058483117,16549.0980020296,0.0,1.0
2024-01-23,58.97,58.97,58.7259,58.89,27634,58.1785901492591,58.1785901492591,57.9377661055854,58.0996637932824,28009.9083841541,0.0,1.0
2024-01-24,58.99,59.37,58.91,59.29,10536,58.1983217382532,58.5732219291421,58.1193953822766,58.4942955731655,10679.3223831312,0.0,1.0
2024-01-25,59.29,59.29,59.0,59.14,48517,58.4942955731655,58.4942955731655,58.2081875327503,58.3463086557094,49176.9821623365,0.0,1.0
2024-01-26,59.21,59.26,59.075,59.22,18363,58.4153692171889,58.4646981896743,58.2821809914784,58.425235011686,18612.7939371145,0.0,1.0
2024-01-29,59.68,59.68,59.1747,59.26,20459,58.8790615585515,58.8790615585515,58.3805429626142,58.4646981896743,20737.3060588916,0.0,1.0
2024-01-30,59.63,59.69,59.54,59.58,18562,58.8297325860661,58.8889273530486,58.7409404355924,58.7804036135807,18814.50095631,0.0,1.0
2024-01-31,58.74,59.44,58.74,59.43,103911,57.9516768758263,58.6422824906216,57.9516768758263,58.6324166961246,105324.512922698,0.0,1.0
2024-02-01,59.47,59.47,58.8994,59.05,24835,58.6718798741129,58.6718798741129,58.1089376401097,58.2575165052357,25172.8332749681,0.0,1.0
2024-02-02,59.94,60.13,59.31,59.31,26879,59.1355722154755,59.3230223109199,58.5140271621596,58.5140271621596,27244.6380349453,0.0,1.0
2024-02-05,59.7,59.87,59.45,59.87,31436,58.8987931475456,59.0665116539959,58.6521482851187,59.0665116539959,31863.6274142097,0.0,1.0
2024-02-06,59.93,59.93,59.7,59.88,24760,59.1257064209784,59.1257064209784,58.8987931475456,59.076377448493,25096.813041603,0.0,1.0
2024-02-07,60.45,60.48,60.1,60.29,47022,59.6387277348264,59.6683251183176,59.2934249274287,59.4808750228731,47661.6455105919,0.0,1.0
2024-02-08,60.49,60.52,60.29,60.5,29806,59.6781909128147,59.7077882963059,59.4808750228731,59.6880567073117,30211.4543424078,0.0,1.0
2024-02-09,60.76,60.8,60.5,60.67,20506,59.9445673642357,59.984030542224,59.6880567073117,59.855775213762,20784.9454051337,0.0,1.0
2024-02-12,60.75,61.08,60.73,60.86,11993,59.9347015697386,60.2602727881422,59.9149699807445,60.0432253092065,12156.1421166375,0.0,1.0
2024-02-13,59.92,60.1155,59.57,60.03,40619,59.1158406264813,59.3087169088991,58.7705378190836,59.2243643659491,41171.5447874342,0.0,1.0
2024-02-14,60.38,60.41,59.98,60.36,88733,59.5696671733468,59.599264556838,59.1750353934638,59.5499355843527,89940.0448958222,0.0,1.0
2024-02-15,60.79,60.81,60.5001,60.56,153525,59.9741647477269,59.9938963367211,59.6881553652567,59.7472514742942,155613.417698389,0.0,1.0
2024-02-16,60.53,60.8859,60.47,60.88,55053,59.717654090803,60.0687777169539,59.6584593238205,60.0629568982006,55801.8920993283,0.0,1.0
2024-02-20,60.17,60.33,60.0151,60.33,11773,59.3624854889082,59.5203382008614,59.2096643321485,59.5203382008614,11933.1494320998,0.0,1.0
2024-02-21,60.23,60.25,59.97,60.08,73866,59.4216802558907,59.4414118448848,59.1651695989667,59.2736933384345,74870.8074366335,0.0,1.0
2024-02-22,61.45,61.54,61.01,61.01,17733,60.625307184534,60.7140993350077,60.1912122266626,60.1912122266626,17974.2239768476,0.0,1.0
2024-02-23,61.45,61.71,61.45,61.71,11248,60.625307184534,60.881817841458,60.625307184534,60.881817841458,11401.007798544,0.0,1.0
2024-02-26,61.28,61.5933,61.25,61.58,17310,60.4575886780837,60.7666840196771,60.4279912945925,60.753562512996,17545.4698606683,0.0,1.0
2024-02-27,61.37,61.44,61.2199,61.3,11278,60.5463808285574,60.6154413900369,60.3982952531563,60.4773202670778,11431.4158918901,0.0,1.0
2024-02-28,61.37,61.43,61.24,61.35,28480,60.5463808285574,60.6055755955398,60.4181255000954,60.5266492395632,28867.4166165126,0.0,1.0
2024-02-29,61.59,61.74,61.411,61.62,13974,60.7634283074931,60.9114152249492,60.5868305859954,60.7930256909843,14164.089880588,0.0,1.0
2024-03-01,62.13,62.16,61.6299,61.72,49891,61.2961812103352,61.3257785938264,60.8027928275364,60.891683635955,50569.6728375854,0.0,1.0
2024-03-04,62.08,62.27,62.03,62.15,11701,61.2468522378498,61.4343023332942,61.1975232653644,61.3159127993293,11860.1700080693,0.0,1.0
2024-03-05,61.46,61.84,61.2,61.84,35287,60.6351729790311,61.01007316992,60.3786623221071,61.01007316992,35767.0129967304,0.0,1.0
2024-03-06,61.75,61.95,61.67,61.79,10889,60.9212810194463,61.1185969093878,60.8423546634697,60.9607441974346,11037.124281503,0.0,1.0
2024-03-07,62.41,62.5,62.2499,62.2499,25137,61.5724234562533,61.661215606727,61.4144720863551,61.4144720863551,25478.9414146516,0.0,1.0
2024-03-08,62.01,62.74,62.01,62.63,16048,61.1777916763703,61.8979946746568,61.1777916763703,61.789470935189,16266.3027339113,0.0,1.0
2024-03-11,62.0,62.01,61.752,61.95,6984,61.1679258818732,61.1777916763703,60.9232541783457,61.1185969093878,7079.00413095942,0.0,1.0
2024-03-12,62.67,62.69,62.1501,62.31,42176,61.8289341131773,61.8486657021714,61.3160114572743,61.4737655112826,42749.724832094,0.0,1.0
2024-03-13,62.46,62.64,62.4,62.64,19536,61.6217524287387,61.7993367296861,61.5625576617562,61.7993367296861,19801.7503869449,0.0,1.0
2024-03-14,62.37,62.67,61.9798,62.67,27903,61.532960278265,61.8289341131773,61.1479969769891,61.8289341131773,28282.567621157,0.0,1.0
2024-03-15,61.94,62.15,61.89,61.95,46855,61.1087311148907,61.3159127993293,61.0594021424053,61.1185969093878,47492.3737909656,0.0,1.0
2024-03-18,62.37,62.68,62.35,62.49,37587,61.532960278265,61.8387999076744,61.5132286892709,61.6513498122299,38098.3001532606,0.0,1.0
2024-03-19,62.7,62.75,62.18,62.18,75894,61.8585314966685,61.9078604691539,61.3455101828206,61.3455101828206,76926.3945468263,0.0,1.0
2024-03-20,63.33,63.34,62.75,62.83,70418,62.4800765499843,62.4899423444814,61.9078604691539,61.9867868251305,71375.9039080614,0.0,1.0
2024-03-21,63.52,63.77,63.52,63.76,15122,62.6675266454288,62.9141715078557,62.6675266454288,62.9043057133586,15327.7062526301,0.0,1.0
2024-03-22,63.38,63.51,63.37,63.45,28114,62.5294055224697,62.6576608509317,62.5195397279726,62.5984660839492,28496.4378776909,0.0,1.0
2024-03-25,63.17,63.31,63.17,63.29,32467,62.3222238380311,62.4603449609902,62.3222238380311,62.440613371996,32908.6522222021,0.0,1.0
2024-03-26,63.03,63.43,63.03,63.28,21662,62.184102715072,62.5787344949551,62.184102715072,62.4307475774989,21956.670602068,0.0,1.0
2024-03-27,63.58,63.61,63.195,63.33,27655,62.7267214124112,62.7563187959025,62.3468883242738,62.4800765499843,28031.1940494964,0.0,1.0
2024-03-28,63.64,63.74,63.51,63.51,16085,62.7859161793937,62.8845741243645,62.6576608509317,62.6576608509317,16303.8060490381,0.0,1.0
2024-04-01,63.49,63.76,63.3437,63.76,23691,62.6379292619376,62.9043057133586,62.4935926884453,62.9043057133586,24013.2713153722,0.0,1.0
2024-04-02,63.0,63.0,62.73,62.95,37554,62.1545053315808,62.1545053315808,61.8881288801597,62.1051763590954,38064.8512505799,0.0,1.0
2024-04-03,63.0,63.21,62.8,62.8,21410,62.1545053315808,62.3616870160194,61.9571894416393,61.9571894416393,21701.2426179612,0.0,1.0
2024-04-04,62.26,63.57,62.26,63.41,5956,61.4244365387972,62.7168556179142,61.4244365387972,62.5590029059609,6037.02013230159,0.0,1.0
2024-04-05,62.9,63.055,62.54,62.54,12515,62.05584738661,62.2087672013147,61.7006787847153,61.7006787847153,12685.2429408587,0.0,1.0
2024-04-08,62.8928,63.06,62.87,63.06,26372,62.0487440145722,62.2137000985633,62.0262500031188,62.2137000985633,26730.7412573972,0.0,1.0
2024-04-09,63.0,63.01,62.47,63.01,14377,62.1545053315808,62.1643711260779,61.6316182232358,62.1643711260779,14572.5719345366,0.0,1.0
2024-04-10,62.37,62.5859,62.15,62.38,18319,61.532960278265,61.7459627814569,61.3159127993293,61.5428260727621,18568.195400207,0.0,1.0
2024-04-11,62.82,62.9399,62.125,62.65,19284,61.9769210306334,62.0952119066534,61.2912483130866,61.8092025241831,19546.3224028381,0.0,1.0
2024-04-12,61.92,62.45,61.7301,62.45,16376,61.0889995258966,61.6118866342416,60.9016480883971,61.6118866342416,16598.7645544948,0.0,1.0
2024-04-15,61.11,62.49,61.0801,62.49,11570,60.2898701716334,61.6513498122299,60.2603714460871,61.6513498122299,11727.3880004583,0.0,1.0
2024-04-16,60.95,61.24,60.8899,61.24,8675,60.1320174596802,60.4181255000954,60.0727240347527,60.4181255000954,8793.00699256486,0.0,1.0
2024-04-17,60.58,61.3,60.42,61.3,39988,59.7669830632883,60.4773202670778,59.6091303513351,60.4773202670778,40531.9612240558,0.0,1.0
2024-04-18,60.5,60.9701,60.4019,60.86,16704,59.6880567073117,60.1518477066193,59.5912732632954,60.0432253092065,16931.2263750782,0.0,1.0
2024-04-19,60.01,60.55,59.849,60.55,77662,59.204632776955,59.7373856797971,59.0457934855521,59.7373856797971,78718.4448480198,0.0,1.0
2024-04-22,60.45,60.76,60.095,60.23,26500,59.6387277348264,59.9445673642357,59.2884920301801,59.4216802558907,26860.4824556736,0.0,1.0
2024-04-23,61.23,61.2699,60.83,60.83,5229,60.4082597055983,60.4476242256416,60.0136279257152,60.0136279257152,5300.13067021575,0.0,1.0
2024-04-24,61.35,61.49,61.0249,61.47,35058,60.5266492395632,60.6647703625223,60.2059122604633,60.6450387735281,35534.8978841889,0.0,1.0
2024-04-25,61.14,61.195,60.5616,60.67,24358,60.3194675551246,60.3737294248585,59.7488300014137,59.855775213762,24689.344590766,0.0,1.0
2024-04-26,61.65,61.79,61.5359,61.56,23647,60.8226230744755,60.9607441974346,60.7100543592639,60.7338309240018,23968.6727784647,0.0,1.0
2024-04-29,61.93,61.93,61.57,61.79,15607,61.0988653203936,61.0988653203936,60.7436967184989,60.9607441974346,15819.3037617245,0.0,1.0
2024-04-30,60.82,61.68,60.82,61.68,17056,60.0037621312182,60.8522204579667,60.0037621312182,60.8522204579667,17288.0146703385,0.0,1.0
2024-05-01,60.44,61.4,60.41,60.48,58384,59.6288619403293,60.5759782120486,59.599264556838,59.6683251183176,59178.2040638509,0.0,1.0
2024-05-02,61.01,61.05,60.33,60.85,14438,60.1912122266626,60.2306754046509,59.5203382008614,60.0333595147094,14634.4017243402,0.0,1.0
2024-05-03,61.68,61.84,61.47,61.83,106123,60.8522204579667,61.01007316992,60.6450387735281,61.0002073754229,107566.603005413,0.0,1.0
2024-05-06,62.34,62.34,62.0,62.0,70040,61.5033628947738,61.5033628947738,61.1679258818732,61.1679258818732,70992.7619319012,0.0,1.0
2024-05-07,62.4,62.52,62.325,62.49,6248,61.5625576617562,61.6809471957212,61.4885642030282,61.6513498122299,6332.99224086977,0.0,1.0
2024-05-08,62.34,62.4,62.2,62.2,47019,61.5033628947738,61.5625576617562,61.3652417718147,61.3652417718147,47658.6047012573,0.0,1.0
2024-05-09,62.74,62.74,62.3,62.45,12604,61.8979946746568,61.8979946746568,61.4638997167855,61.6118866342416,12775.4536177853,0.0,1.0
2024-05-10,62.88,63.03,62.74,63.01,33948,62.0361157976159,62.184102715072,61.8979946746568,62.1643711260779,34409.7984303852,0.0,1.0
2024-05-13,62.84,63.07,62.83,63.06,20535,61.9966526196276,62.2235658930603,61.9867868251305,62.2137000985633,20814.3398953682,0.0,1.0
2024-05-14,63.17,63.17,62.875,62.99,29570,62.3222238380311,62.3222238380311,62.0311829003674,62.1446395370837,29972.2440080856,0.0,1.0
2024-05-15,63.98,63.98,63.57,63.57,15033,63.1213531922943,63.1213531922943,62.7168556179142,62.7168556179142,15237.4955757035,0.0,1.0
2024-05-16,63.83,64.08,63.83,64.04,17363,62.9733662748381,63.2200111372651,62.9733662748381,63.1805479592768,17599.1908255797,0.0,1.0
2024-05-17,63.97,63.99,63.7401,63.99,9818,63.1114873977972,63.1312189867914,62.8846727823094,63.1312189867914,9951.5553490492,0.0,1.0
2024-05-20,63.96,64.15,63.86,64.04,28345,63.1016216033001,63.2890716987446,63.0029636583294,63.1805479592768,28730.5801964555,0.0,1.0
2024-05-21,64.13,64.13,63.89,63.89,15024,63.2693401097504,63.2693401097504,63.0325610418206,63.0325610418206,15228.3731476997,0.0,1.0
2024-05-22,63.9,64.08,63.6469,63.93,13693,63.0424268363177,63.2200111372651,62.7927235775967,63.0720242198089,13879.2674062468,0.0,1.0
2024-05-23,63.36,64.39,63.23,64.39,15079,62.5096739334756,63.5258507666744,62.3814186050136,63.5258507666744,15284.1213188341,0.0,1.0
2024-05-24,63.84,63.8799,63.5278,63.63,6621,62.9832320693352,63.0225965893786,62.6752219651365,62.7760503848966,6711.06620147227,0.0,1.0
2024-05-28,63.89,64.08,63.6799,64.08,11081,63.0325610418206,63.2200111372651,62.825280699437,63.2200111372651,11231.7360789177,0.0,1.0
2024-05-29,63.42,63.56,63.39,63.39,15317,62.568868700458,62.7069898234171,62.5392713169668,62.5392713169668,15525.3588593794,0.0,1.0
2024-05-30,63.08,63.336,62.99,63.33,6554,62.2334316875574,62.4859960266826,62.1446395370837,62.4800765499843,6643.15479299944,0.0,1.0
2024-05-31,63.7,63.7,62.603,63.28,11781,62.8451109463762,62.8451109463762,61.7628332900469,62.4307475774989,11941.2582569921,0.0,1.0
2024-06-03,63.68,63.98,63.3201,63.98,13414,62.825379357382,63.1213531922943,62.4703094134322,63.1213531922943,13596.4721381285,0.0,1.0
2024-06-04,63.7,63.7,63.3691,63.55,10805,62.8451109463762,62.8451109463762,62.5186518064679,62.69712402892,10951.9816201341,0.0,1.0
2024-06-05,64.42,64.42,63.8599,63.98,15877,63.5554481501657,63.5554481501657,63.0028650003844,63.1213531922943,16092.9766018389,0.0,1.0
2024-06-06,64.41,64.43,64.2772,64.43,22542,63.5455823556686,63.5653139446627,63.4145646047474,63.5653139446627,22848.6413402187,0.0,1.0
2024-06-07,64.3,64.59,64.1725,64.22,10067,63.4370586162007,63.723166656616,63.311269736363,63.3581322602241,10203.9425238214,0.0,1.0
2024-06-10,64.46,64.46,64.19,64.19,15819,63.5949113281539,63.5949113281539,63.3285348767329,63.3285348767329,16034.1876213699,0.0,1.0
2024-06-11,64.65,64.65,64.0851,64.19,95019,63.7823614235984,63.7823614235984,63.2250426924586,63.3285348767329,96311.5540549303,0.0,1.0
2024-06-12,65.28,65.5582,65.0,65.0,18895,64.4039064769142,64.6783728798229,64.1276642309961,64.1276642309961,19152.0307924511,0.0,1.0
2024-06-13,65.48,65.53,65.1763,65.53,24735,64.6012223668557,64.6505513393411,64.3015981879795,64.6505513393411,25071.4729638146,0.0,1.0
2024-06-14,65.46,65.46,65.1,65.28,165644,64.5814907778616,64.5814907778616,64.2263221759668,64.4039064769142,167897.273807079,0.0,1.0
2024-06-17,66.0,66.16,65.38,65.4,10222,65.1142436807037,65.2720963926569,64.502564421885,64.5222960108791,10361.0510061093,0.0,1.0
2024-06-18,66.14,66.19,65.95,65.95,175131,65.2523648036628,65.3016937761482,65.0649147082183,65.0649147082183,177513.32652621,0.0,1.0
2024-06-20,65.91,66.44,65.851,66.44,17428,65.02545153023,65.5483386385751,64.9672433426973,65.5483386385751,17665.0750278294,0.0,1.0
2024-06-21,65.75,65.97,65.725,65.97,15804,64.8675988182768,65.0846462972125,64.8429343320341,65.0846462972125,16018.9835746968,0.0,1.0
2024-06-24,65.63,66.0,65.61,65.73,24480,64.7492092843119,65.1142436807037,64.7294776953177,64.8478672292827,24813.0041703732,0.0,1.0
2024-06-25,65.87,65.89,65.58,65.87,23725,64.9859883522417,65.0057199412359,64.6998803118265,64.9859883522417,24047.7338211644,0.0,1.0
2024-06-26,65.88,65.9398,65.62,65.8,12237,64.9958541467388,65.0548515978313,64.7393434898148,64.9169277907622,12403.461275852,0.0,1.0
2024-06-27,65.7,65.7,65.45,65.64,11667,65.0801011256877,65.0801011256877,64.8324599494103,65.0206672433811,11778.1301310463,0.265393,1.0
2024-06-28,65.4,66.095,65.4,65.76,24014,64.7829317141549,65.4713741842059,64.7829317141549,65.1395350079942,24242.7373760988,0.0,1.0
2024-07-01,65.46,65.5799,65.23,65.57,24243,64.8423655964614,64.961134304604,64.6145357142863,64.9513277140234,24473.9186394921,0.0,1.0
2024-07-02,65.93,65.93,65.4,65.4,25426,65.3079310078628,65.3079310078628,64.7829317141549,64.7829317141549,25668.1869128296,0.0,1.0
2024-07-03,66.4,66.41,65.96,66.04,59452,65.7734964192643,65.7834020663153,65.3376479490161,65.4168931254249,60018.2902675034,0.0,1.0
2024-07-05,66.74,66.75,66.36,66.51,21952,66.1102884190014,66.1201940660525,65.7338738310599,65.8824585368263,22161.0964803915,0.0,1.0
2024-07-08,66.83,66.91,66.692,66.91,30964,66.1994392424613,66.27868441887,66.0627413131562,66.27868441887,31258.9372913102,0.0,1.0
2024-07-09,66.84,67.0383,66.84,66.99,18359,66.2093448895124,66.4057738705356,66.2093448895124,66.3579295952788,18533.8725530023,0.0,1.0
2024-07-10,67.53,67.56,66.98,67.13,37057,66.8928345360379,66.9225514771912,66.3480239482277,66.4966086539941,37409.9741378402,0.0,1.0
2024-07-11,67.0,67.7,66.98,67.69,29513,66.3678352423299,67.0612305359065,66.3480239482277,67.0513248888554,29794.1162730409,0.0,1.0
2024-07-12,67.47,67.8565,67.08,67.08,14716,66.8334006537313,67.2162539122561,66.4470804187386,66.4470804187386,14856.1723672304,0.0,1.0
2024-07-15,67.64,68.03,67.57,67.82,19801,67.0017966535999,67.3881168885926,66.9324571242422,67.1800983005196,19989.6078447628,0.0,1.0
2024-07-16,68.08,68.08,67.73,67.73,9351,67.437645123848,67.437645123848,67.0909474770598,67.0909474770598,9440.06984275424,0.0,1.0
2024-07-17,67.11,67.51,67.11,67.4,46364,66.4767973598919,66.8730232419357,66.4767973598919,66.7640611243737,46805.6248732176,0.0,1.0
2024-07-18,66.71,67.44,66.4663,67.44,12744,66.0805714778482,66.803683712578,65.839170859213,66.803683712578,12865.3887366121,0.0,1.0
2024-07-19,66.3,66.87,66.1548,66.87,46553,65.6744399487533,66.2390618306657,65.5306099535714,66.2390618306657,46996.4251299046,0.0,1.0
2024-07-22,67.1,67.1,66.62,66.83,12327,66.4668917128408,66.4668917128408,65.9914206543883,66.1994392424613,12444.4167416994,0.0,1.0
2024-07-23,66.7,67.07,66.69,67.07,11835,66.0706658307971,66.4371747716875,66.060760183746,66.4371747716875,11947.7303592125,0.0,1.0
2024-07-24,65.19,66.14,65.15,66.14,13929,64.5749131260819,65.5159495959358,64.5352905378775,65.5159495959358,14061.6760602849,0.0,1.0
2024-07-25,64.71,65.7,64.64,65.05,13915,64.0994420676294,65.0801011256877,64.0301025382717,64.4362340673666,14047.5427079377,0.0,1.0
2024-07-26,65.37,65.629,65.05,65.25,60751,64.7532147730016,65.0097710316249,64.4362340673666,64.6343470083884,61329.663460289,0.0,1.0
2024-07-29,65.5,65.72,65.305,65.7,8347,64.8819881846658,65.0999124197899,64.6888280671695,65.0801011256877,8426.50657442729,0.0,1.0
2024-07-30,65.23,65.71,64.8,65.71,13823,64.6145357142863,65.0900067727388,64.1885928910892,65.0900067727388,13954.6663925133,0.0,1.0
2024-07-31,66.18,66.49,66.0599,66.15,13655,65.5555721841402,65.8626472427241,65.4366053630565,65.5258552429869,13785.066164347,0.0,1.0
2024-08-01,65.1,66.62,64.78,66.37,35397,64.485762302622,65.9914206543883,64.168781596987,65.743779478111,35734.1623595307,0.0,1.0
2024-08-02,64.16,64.47,63.6499,64.44,17697,63.5546314798192,63.8617065384031,63.0493444237429,63.8319895972498,17865.5668920139,0.0,1.0
2024-08-05,62.26,62.8935,61.3901,61.49,24534,61.6725585401113,62.3000812807981,60.8108663031367,60.9098237171771,24767.6904632801,0.0,1.0
2024-08-06,63.0,63.72,62.46,62.64,29266,62.4055764218923,63.1187830095711,61.8706714811332,62.0489731280529,29544.7635566298,0.0,1.0
2024-08-07,62.48,64.0,62.4,63.79,44751,61.8904827752354,63.3961411270017,61.8112375988266,63.1881225389287,45177.2607777879,0.0,1.0
2024-08-08,63.84,63.88,62.9,62.9,11422,63.2376507741842,63.2772733623886,62.3065199513813,62.3065199513813,11530.7964649705,0.0,1.0
2024-08-09,64.1,64.13,63.57,63.83,14625,63.4951975975126,63.5249145386659,62.9701983038046,63.2277451271331,14764.3055769737,0.0,1.0
2024-08-12,64.05,64.3275,63.9,64.11,11901,63.4456693622572,63.720551067925,63.2970846564907,63.5051032445637,12014.3590202778,0.0,1.0
2024-08-13,65.19,65.19,64.57,64.57,63863,64.5749131260819,64.5749131260819,63.960763008914,63.960763008914,64471.3057820354,0.0,1.0
2024-08-14,65.29,65.4214,65.03,65.21,13362,64.6739695965928,64.8041297988442,64.4164227732644,64.5947244201841,13489.2752902237,0.0,1.0
2024-08-15,66.45,66.47,65.9965,66.0,24166,65.8230246545197,65.8428359486219,65.3738035607526,65.3772705372205,24396.1852015826,0.0,1.0
2024-08-16,66.59,66.65,66.23,66.23,19149,65.961703713235,66.0211375955416,65.6051004193957,65.6051004193957,19331.3974354509,0.0,1.0
2024-08-19,67.3,67.3,66.695,66.72,16369,66.6650046538627,66.6650046538627,66.0657130072715,66.0904771248993,16524.9174693663,0.0,1.0
2024-08-20,67.11,67.2879,67.0,67.26,204259,66.4767973598919,66.6530188209309,66.3678352423299,66.6253820656583,206204.601220312,0.0,1.0
2024-08-21,67.41,67.41,67.155,67.27,10086,66.7739667714247,66.7739667714247,66.5213727716219,66.6352877127094,10182.0708409816,0.0,1.0
2024-08-22,66.79,67.59,66.72,67.59,15462,66.1598166542569,66.9522684183444,66.0904771248993,66.9522684183444,15609.278142302,0.0,1.0
2024-08-23,67.56,67.7,67.24,67.31,191537,66.9225514771912,67.0612305359065,66.6055707715561,66.6749103009138,193361.422037388,0.0,1.0
2024-08-26,67.44,67.7834,67.3,67.7834,17368,66.803683712578,67.1438436323126,66.6650046538627,67.1438436323126,17533.4331118549,0.0,1.0
2024-08-27,67.53,67.62,67.22,67.22,6699,66.8928345360379,66.9819853594977,66.585759477454,66.585759477454,6762.80909812968,0.0,1.0
2024-08-28,67.2,67.57,67.1,67.57,24292,66.5659481833518,66.9324571242422,66.4668917128408,66.9324571242422,24523.3853727073,0.0,1.0
2024-08-29,67.18,67.77,67.15,67.38,9600,66.5461368892496,67.1305700652641,66.5164199480963,66.7442498302715,9691.44160950066,0.0,1.0
2024-08-30,67.75,67.79,67.15,67.5,18486,67.1107587711619,67.1503813593663,66.5164199480963,66.8631175948846,18662.0822492947,0.0,1.0
2024-09-03,66.42,67.47,66.1402,67.47,8713,65.7933077133664,66.8334006537313,65.5161477088768,66.8334006537313,8795.99278578951,0.0,1.0
2024-09-04,66.21,66.58,66.06,66.18,108560,65.5852891252935,65.9517980661839,65.4367044195271,65.5555721841402,109594.05220077,0.0,1.0
2024-09-05,66.09,66.42,65.83,66.31,9916,65.4664213606803,65.7933077133664,65.2088745373519,65.6843455958044,10010.4515624801,0.0,1.0
2024-09-06,64.95,66.3299,64.95,66.09,9846,64.3371775968556,65.7040578334361,64.3371775968556,65.4664213606803,9939.78480074412,0.0,1.0
2024-09-09,65.7,65.8346,65.3599,65.52,12418,65.0801011256877,65.2134311349954,64.74321006948,64.901799478768,12536.2835319562,0.0,1.0
2024-09-10,65.99,65.99,65.43,65.97,6542,65.3673648901694,65.3673648901694,64.8126486553081,65.3475535960672,6604.31364680763,0.0,1.0
2024-09-11,66.62,66.71,64.895,66.04,33889,65.9914206543883,66.0805714778482,64.2826965380746,65.4168931254249,34211.798406705,0.0,1.0
2024-09-12,67.2,67.2,66.56,66.78,19591,66.5659481833518,66.5659481833518,65.9319867720818,66.1499110072058,19777.6075595549,0.0,1.0
2024-09-13,67.58,67.68,67.32,67.33,106915,66.9423627712933,67.0414192418043,66.6848159479649,66.694721595016,107933.383299975,0.0,1.0
2024-09-16,67.7,67.7,67.39,67.5,28273,67.0612305359065,67.0612305359065,66.7541554773226,66.8631175948846,28542.3050651471,0.0,1.0
2024-09-17,67.68,68.11,67.5144,67.89,8091,67.0414192418043,67.4673620650013,66.8773817266382,67.2494378298773,8168.06813150727,0.0,1.0
2024-09-18,67.53,68.2,67.47,67.86,13088,66.8928345360379,67.5565128884612,66.8334006537313,67.219720888724,13212.6653942859,0.0,1.0
2024-09-19,68.76,68.87,68.375,68.72,97189,68.1112291233224,68.2201912408845,67.7298617118553,68.0716065351181,98114.74151935,0.0,1.0
2024-09-20,68.54,68.61,68.214,68.61,28583,67.8933048881984,67.962644417556,67.5703807943327,67.962644417556,28855.2578671205,0.0,1.0
2024-09-23,68.75,68.78,68.5854,68.71,21643,68.1013234762713,68.1310404174246,67.9382765258103,68.061700888067,21849.1532035857,0.0,1.0
2024-09-24,68.85,68.86,68.56,68.78,25365,68.2003799467823,68.2102855938334,67.9131161823006,68.1310404174246,25606.6058776025,0.0,1.0
2024-09-25,68.75,68.93,68.5745,68.93,22274,68.1013234762713,68.279625123191,67.9274793705247,68.279625123191,22486.1635843768,0.0,1.0
2024-09-26,69.07,69.3,68.79,69.18,142076,68.4183041819064,68.6461340640815,68.1409460644757,68.5272662994684,143429.297719939,0.0,1.0
2024-09-27,68.99,69.33,68.99,69.21,10429,68.3390590054976,68.6758510052348,68.3390590054976,68.5569832406217,10528.3379734877,0.0,1.0
2024-09-30,69.39,69.39,68.94,68.94,13284,68.7352848875414,68.7352848875414,68.2895307702421,68.2895307702421,13410.5323271465,0.0,1.0
2024-10-01,68.67,69.38,68.38,69.38,84800,68.0220782998626,68.7253792404903,67.7348145353809,68.7253792404903,85607.7342172558,0.0,1.0
2024-10-02,68.64,68.7242,68.31,68.55,22219,67.9923613587093,68.0757669068795,67.6654750060232,67.9032105352495,22430.6397001557,0.0,1.0
2024-10-03,68.53,68.73,68.26,68.52,35676,67.8833992411473,68.0815121821692,67.6159467707677,67.8734935940962,36015.8198813068,0.0,1.0
2024-10-04,69.12,69.13,68.58,69.0385,11609,68.4678324171618,68.4777380642129,67.9329274764027,68.3871013936954,11719.5776713222,0.0,1.0
2024-10-07,68.5,69.03,68.47,69.03,13870,67.853682299994,68.378681593702,67.8239653588407,68.378681593702,14002.1140753931,0.0,1.0
2024-10-08,69.24,69.25,68.745,68.86,12478,68.5867001817749,68.596605828826,68.0963706527458,68.2102855938334,12596.8550420155,0.0,1.0
2024-10-09,69.64,69.695,69.14,69.23,8401,68.9829260638187,69.0374071225997,68.487643711264,68.5767945347239,8481.02093348073,0.0,1.0
2024-10-10,69.51,69.6184,69.3702,69.45,14178,68.8541526521545,68.9615298661883,68.7156717063802,68.7947187698479,14313.0478270313,0.0,1.0
2024-10-11,69.81,69.9149,69.49,69.49,8367,69.1513220636873,69.2552323012533,68.8343413580523,68.8343413580523,8446.69707778042,0.0,1.0
2024-10-14,70.54,70.57,70.02,70.02,14981,69.8744342984172,69.9041512395705,69.3593406517603,69.3593406517603,15123.6965366593,0.0,1.0
2024-10-15,70.01,70.629,69.9,70.49,11741,69.3494350047092,69.9625945571719,69.2404728871472,69.8249060631617,11852.8349934528,0.0,1.0
2024-10-16,70.33,70.33,69.92,69.95,13901,69.6664157103442,69.6664157103442,69.2602841812493,69.2900011224026,14033.4093555905,0.0,1.0
2024-10-17,70.26,70.74,70.25,70.74,9264,69.5970761809865,70.072547239439,69.5871705339354,70.072547239439,9352.24115316814,0.0,1.0
2024-10-18,70.58,70.63,70.43,70.63,15899,69.9140568866216,69.963585121877,69.7654721808551,69.963585121877,16050.4406405678,0.0,1.0
2024-10-21,70.44,70.535,70.1,70.43,12230,69.7753778279062,69.8694814748916,69.438585828169,69.7654721808551,12346.4928004368,0.0,1.0
2024-10-22,70.28,70.3754,69.98,69.98,8889,69.6168874750887,69.7113873479562,69.3197180635559,69.3197180635559,8973.66921529702,0.0,1.0
2024-10-23,69.7,70.13,69.48,70.13,40019,69.0423599461253,69.4683027693223,68.8244357110012,69.4683027693223,40400.1876844382,0.0,1.0
2024-10-24,70.04,70.08,69.9,70.08,5656,69.3791519458625,69.4187745340668,69.2404728871472,69.4187745340668,5709.87434826413,0.0,1.0
2024-10-25,70.02,70.57,69.893249,70.33,10147,69.3593406517603,69.9041512395705,69.233785584823,69.6664157103442,10243.6518762087,0.0,1.0
2024-10-28,70.26,70.45,70.21,70.45,7304,69.5970761809865,69.7852834749573,69.5475479457311,69.7852834749573,7373.57182456175,0.0,1.0
2024-10-29,70.32,70.411144,70.0,70.0,14147,69.6565100632931,69.7467940927756,69.3395293576581,69.3395293576581,14281.7525468339,0.0,1.0
2024-10-30,70.08,70.46,70.0,70.45,10862,69.4187745340668,69.7951891220084,69.3395293576581,69.7852834749573,10965.4623710829,0.0,1.0
2024-10-31,68.71,69.59,68.7,69.59,18458,68.061700888067,68.9333978285632,68.0517952410159,68.9333978285632,18633.8155446003,0.0,1.0
2024-11-01,68.84,69.4,68.84,68.93,94761,68.1904742997312,68.7451905345925,68.1904742997312,68.279625123191,95663.6144122804,0.0,1.0
2024-11-04,68.84,69.0992,68.7,68.81,36473,68.1904742997312,68.4472286712955,68.0517952410159,68.1607573585779,36820.4114399289,0.0,1.0
2024-11-05,69.68,69.68,69.01,69.01,7340,69.0225486520231,69.0225486520231,68.3588702995998,68.3588702995998,7409.91473059738,0.0,1.0
2024-11-06,71.58,71.58,70.9425,71.15,12970,70.9046215917309,70.9046215917309,70.2731365922237,70.4786787685339,13093.5414245025,0.0,1.0
2024-11-07,72.12,72.16,71.86,71.86,41103,71.43952653249,71.4791491206944,71.1819797091616,71.1819797091616,41494.5129661777,0.0,1.0
2024-11-08,72.52,72.63,72.215052,72.23,19445,71.8357524145338,71.9447145320958,71.5336816888401,71.5484886500521,19630.2168850771,0.0,1.0
2024-11-11,72.74,72.81,72.6,72.72,9379,72.0536766496578,72.1230161790155,71.9149975909425,72.0338653555557,9468.33654744862,0.0,1.0
2024-11-12,72.38,72.74,72.19,72.74,29497,71.6970733558185,72.0536766496578,71.5088660618477,72.0536766496578,29777.9638703584,0.0,1.0
2024-11-13,72.43,72.66,72.37,72.58,10755,71.746601591074,71.9744314732491,71.6871677087674,71.8951862968404,10857.4431781437,0.0,1.0
2024-11-14,72.01,72.45,71.95,72.4,411080,71.330564414928,71.7664128851761,71.2711305326214,71.7168846499207,414995.605920159,0.0,1.0
2024-11-15,71.24,71.64,71.0,71.46,21359,70.5678295919937,70.9640554740375,70.3300940627675,70.7857538271178,21562.4480559713,0.0,1.0
2024-11-18,71.66,71.8166,71.2864,71.38,11751,70.9838667681397,71.1389892009598,70.6137917943108,70.7065086507091,11862.9302451294,0.0,1.0
2024-11-19,71.88,71.9344,71.2,71.24,38437,71.2017910032638,71.2556777232217,70.5282070037894,70.5678295919937,38803.1188692059,0.0,1.0
2024-11-20,71.88,71.88,71.2356,71.81,43471,71.2017910032638,71.2017910032638,70.5634711072913,71.1324514739061,43885.0685631878,0.0,1.0
2024-11-21,72.35,72.48,71.5891,72.28,29534,71.6673564146652,71.7961298263294,70.9136357305474,71.5980168853075,29815.3163015617,0.0,1.0
2024-11-22,72.66,72.66,72.3701,72.42,10017,71.9744314732491,71.9744314732491,71.6872667652379,71.7366959440229,10112.4136044133,0.0,1.0
2024-11-25,72.85,73.22,72.63,73.22,17455,72.1626387672199,72.5291477081104,71.9447145320958,72.5291477081104,17621.261801441,0.0,1.0
2024-11-26,73.04,73.11,72.8,72.92,11686,72.3508460611907,72.4201855905483,72.1131105319644,72.2319782965776,11797.3111092317,0.0,1.0
2024-11-27,72.85,73.12,72.7055,73.12,19287,72.1626387672199,72.4300912375994,72.0195021673316,72.4300912375994,19470.7119085874,0.0,1.0
2024-11-29,73.31,73.347,72.9,72.9,4377,72.6182985315702,72.6549494256593,72.2121670024754,72.2121670024754,4418.69165883171,0.0,1.0
2024-12-02,73.44,73.47,73.27,73.39,19598,72.7470719432344,72.7767888843877,72.5786759433658,72.697543707979,19784.6742357285,0.0,1.0
2024-12-03,73.39,73.4093,73.2011,73.39,7938,72.697543707979,72.7166616067876,72.5104260351838,72.697543707979,8013.61078085585,0.0,1.0
2024-12-04,73.74,73.78,73.49,73.58,36209,73.0442413547673,73.0838639429716,72.7966001784899,72.8857510019498,36553.8967956676,0.0,1.0
2024-12-05,73.65,73.84,73.63,73.84,13125,72.9550905313074,73.1432978252782,72.9352792372052,73.1432978252782,13250.0178254892,0.0,1.0
2024-12-06,73.77,73.91,73.65,73.77,10267,73.0739582959205,73.2126373546358,72.9550905313074,73.0739582959205,10364.7948963274,0.0,1.0
2024-12-09,73.4,73.81,73.315818,73.81,17270,72.7074493550301,73.1135808841249,72.6240616370245,73.1135808841249,17434.4996454246,0.0,1.0
2024-12-10,73.23,73.48,73.18,73.47,14364,72.5390533551615,72.7866945314388,72.489525119906,72.7767888843877,14500.8195082154,0.0,1.0
2024-12-11,73.81,73.9,73.6,73.6,15606,73.1135808841249,73.2027317075848,72.9055622960519,72.9055622960519,15754.6497664445,0.0,1.0
2024-12-12,73.47,73.74,73.45,73.71,47431,72.7767888843877,73.0442413547673,72.7569775902855,73.014524413614,47882.7882271068,0.0,1.0
2024-12-13,73.39,73.66,73.28,73.66,28495,72.697543707979,72.9649961783585,72.5885815904169,72.9649961783585,28766.4196523668,0.0,1.0
2024-12-16,73.69,73.847,73.55,73.55,9527,72.9947131195118,73.1502317782139,72.8560340607965,72.8560340607965,9617.74627226174,0.0,1.0
2024-12-17,73.33,73.52,73.22,73.29,26498,72.6381098256724,72.8263171196432,72.5291477081104,72.598487237468,26750.3978925571,0.0,1.0
2024-12-18,71.18,73.57,71.17,73.31,39946,70.5083957096872,72.8758453548987,70.4984900626361,72.6182985315702,40326.4923471993,0.0,1.0
2024-12-19,71.03,71.9173,71.03,71.88,36491,70.3598110039208,71.2387390667644,70.3598110039208,71.2017910032638,36838.5828929467,0.0,1.0
2024-12-20,71.79,72.43,70.64,70.64,23281,71.1126401798039,71.746601591074,69.9734907689281,69.9734907689281,23502.7554282068,0.0,1.0
2024-12-23,72.2,72.32,71.56,71.99,31477,71.5187717088988,71.6376394735119,70.8848102976288,71.3107531208258,31776.8237023179,0.0,1.0
2024-12-24,73.18,73.18,72.4948,72.5,9839,72.489525119906,72.489525119906,71.810790183965,71.8159411204316,9932.71812457052,0.0,1.0
2024-12-26,73.14,73.26,72.94,73.05,17924,72.4499025317016,72.5687702963148,72.2517895906797,72.3607517082418,18094.7291050719,0.0,1.0
2024-12-27,72.39,72.86,71.8632,72.86,13483,71.7069790028696,72.172544414271,71.1851495162179,72.172544414271,13611.4278355101,0.0,1.0
2024-12-30,71.13,71.4749,70.71,71.11,13966,70.8602254722126,71.203817371065,70.4418184048946,70.8403013261499,14019.1704638247,0.405181,1.0
2024-12-31,70.84,71.36,70.68,71.2,16784,70.5713253543026,71.0893531519344,70.4119321858005,70.9299599834323,16847.8989735667,0.0,1.0
2025-01-02,70.58,71.3199,70.11,71.15,93842,70.3123114554867,71.0494052390786,69.8440940230118,70.8801496182754,94199.2692729654,0.0,1.0
2025-01-03,71.46,71.5639,70.87,70.87,14694,71.1889738822482,71.2924798210443,70.6012115733968,70.6012115733968,14749.9420589603,0.0,1.0
2025-01-06,71.99,72.4684,71.82,71.96,40888,71.7169637529114,72.1935493267327,71.5476085113779,71.6870775338173,41043.6661839369,0.0,1.0
2025-01-07,71.13,72.33,70.86,72.33,1011076,70.8602254722126,72.0556742359784,70.5912495003654,72.0556742359784,1014925.30401561,0.0,1.0
2025-01-08,71.27,71.33,70.75,71.01,27817,70.999694494652,71.0594669328403,70.4816666970202,70.7406805958361,27922.9031069892,0.0,1.0
2025-01-10,70.19,70.77,69.96,70.77,31698,69.9237906072628,70.5015908430829,69.6946629275411,70.5015908430829,31818.6786024856,0.0,1.0
2025-01-13,70.26,70.32,69.47,69.59,30215,69.9935251184825,70.0532975566708,69.2065213490034,69.32606622538,30330.0326195376,0.0,1.0
2025-01-14,70.39,70.77,70.04,70.77,90033,70.1230320678905,70.5015908430829,69.7743595117921,70.5015908430829,90375.7678912735,0.0,1.0
2025-01-15,71.85,71.8888,71.455,71.57,9134,71.5774947304721,71.6161475738338,71.1839928457325,71.2985566855934,9168.77438182547,0.0,1.0
2025-01-16,71.74,72.04,71.645,72.04,8470,71.4679119271269,71.7667741180683,71.3732722333288,71.7667741180683,8502.24644340505,0.0,1.0
2025-01-17,72.53,72.6816,72.3,72.5,41038,72.254915696606,72.4059407237617,72.0257880168842,72.2250294775118,41194.2372543632,0.0,1.0
2025-01-21,73.14,73.14,72.6614,72.89,29553,72.8626021515202,72.8626021515202,72.3858173362383,72.6135503257357,29665.5122953896,0.0,1.0
2025-01-22,73.43,73.6835,73.4283,73.57,8318,73.1515022694303,73.4040408207758,73.1498087170149,73.2909712918696,8349.6677587064,0.0,1.0
2025-01-23,73.89,73.89,73.38,73.38,16406,73.6097576288738,73.6097576288738,73.1016919042734,73.1016919042734,16468.4598760925,0.0,1.0
2025-01-24,73.62,73.905,73.505,73.77,25218,73.3407816570265,73.6247007384209,73.2262178171656,73.4902127524972,25314.0083600695,0.0,1.0
2025-01-27,72.5,72.56,71.9,71.9,68964,72.2250294775118,72.2848019157001,71.627305095629,71.627305095629,69226.5553391955,0.0,1.0
2025-01-28,73.12,73.185,72.2891,72.68,8919,72.8426780054575,72.9074314801614,72.01492935728,72.4043467920767,8952.95584754777,0.0,1.0
2025-01-29,72.78,73.1099,72.66,73.05,17293,72.5039675223905,72.8326163116958,72.3844226460139,72.7729434942378,17358.83680588,0.0,1.0
2025-01-30,73.19,73.365,72.7348,73.01,46236,72.9124125166771,73.0867487947263,72.4589389522887,72.7330952021123,46412.0267482026,0.0,1.0
2025-01-31,72.62,73.73,72.62,73.57,16100,72.3445743538884,73.4503644603717,72.3445743538884,73.2909712918696,16161.2948924228,0.0,1.0
2025-02-03,72.14,72.42,71.5102,71.56,19139,71.8663948483821,72.1453328932608,71.2389834888658,71.288594612562,19211.8647792597,0.0,1.0
2025-02-04,72.65,72.6656,72.23,72.25,18792,72.3744605729826,72.3900014069115,71.9560535056646,71.9759776517273,18863.5437030068,0.0,1.0
2025-02-05,73.06,73.06,72.54,72.56,15389,72.7829055672692,72.7829055672692,72.2648777696374,72.2848019157001,15447.5880186022,0.0,1.0
2025-02-06,73.16,73.22,72.845,73.1,104578,72.882526297583,72.9422987357713,72.5687209970945,72.8227538593947,104976.142686944,0.0,1.0
2025-02-07,72.57,73.45,72.57,73.28,8275,72.2947639887315,73.171426415493,72.2947639887315,73.0020711739595,8306.50405185086,0.0,1.0
2025-02-10,73.13,73.19,72.886,73.09,26571,72.8526400784888,72.9124125166771,72.6095654965231,72.8127917863633,26672.1594153147,0.0,1.0
2025-02-11,73.1,73.1,72.84,72.87,23396,72.8227538593947,72.8227538593947,72.5637399605788,72.5936261796729,23485.071757958,0.0,1.0
2025-02-12,72.98,73.01,72.33,72.33,14049,72.7032089830181,72.7330952021123,72.0556742359784,72.0556742359784,14102.4864561272,0.0,1.0
2025-02-13,73.78,73.78,72.99,73.09,10149,73.5001748255286,73.5001748255286,72.7131710560495,72.8127917863633,10187.6386250434,0.0,1.0
2025-02-14,73.83,73.93,73.7,73.93,22757,73.5499851906855,73.6496059209993,73.4204782412776,73.6496059209993,22843.638997942,0.0,1.0
2025-02-18,73.99,74.0,73.76,73.83,16559,73.7093783591876,73.719340432219,73.4802506794658,73.5499851906855,16622.0423679273,0.0,1.0
2025-02-19,74.2,74.2045,73.849,73.89,26754,73.9185818928466,73.9230648257107,73.5689131294451,73.6097576288738,26855.8561212348,0.0,1.0
2025-02-20,73.85,74.09,73.42,74.09,8765,73.5699093367483,73.8089990895014,73.1415401963989,73.8089990895014,8798.36954857677,0.0,1.0
2025-02-21,72.46,73.86,72.435,73.86,76975,72.1851811853863,73.5798714097796,72.1602760028079,73.5798714097796,77268.0543070961,0.0,1.0
2025-02-24,72.17,72.82,72.069,72.82,12286,71.8962810674763,72.543815814516,71.7956641298593,72.543815814516,12332.7744750501,0.0,1.0
2025-02-25,71.67,72.22,71.3395,72.02,23555,71.3981774159072,71.9460914326332,71.0689309022201,71.7468499720055,23644.6770926099,0.0,1.0
2025-02-26,71.67,72.32,71.5,72.05,74065,71.3981774159072,72.045712162947,71.2288221743737,71.7767361910997,74346.9755408259,0.0,1.0
2025-02-27,70.58,72.08,70.51,72.01,90604,70.3123114554867,71.8066224101938,70.242576944267,71.7368878989742,90948.9417660297,0.0,1.0
2025-02-28,71.64,71.64,70.36,70.54,23367,71.3682911968131,71.3682911968131,70.0931458487963,70.2724631633612,23455.9613510089,0.0,1.0
2025-03-03,70.48,71.95,69.94,71.93,14831,70.2126907251729,71.6771154607859,69.6747387814783,71.6571913147231,14887.4636366163,0.0,1.0
2025-03-04,69.6,70.5,68.95,69.95,24048,69.3360282984114,70.2326148712357,68.6884935513716,69.6847008545097,24139.5540107443,0.0,1.0
2025-03-05,70.25,70.48,69.2146,69.56,10540,69.9835630454511,70.2126907251729,68.9520900037819,69.2961800062859,10580.127215288,0.0,1.0
2025-03-06,68.99,69.93,68.75,69.48,13918,68.7283418434971,69.664776708447,68.489252090744,69.2164834220348,13970.9877212883,0.0,1.0
2025-03-07,69.34,69.445,68.1901,68.79,17823,69.0770143995955,69.181616166425,67.931475621717,68.5291003828695,17890.8545880529,0.0,1.0
2025-03-10,67.43,68.32,66.76,68.32,390124,67.1742584506017,68.0608829503946,66.5067995574992,68.0608829503946,391609.255193265,0.0,1.0
2025-03-11,66.78,67.515,66.3225,67.2,33438,66.5267237035619,67.2589360713684,66.0709588623763,66.9451307708799,33565.3030194307,0.0,1.0
2025-03-12,67.16,67.63,66.6,67.63,51217,66.9052824787544,67.3734999112293,66.3474063889971,67.3734999112293,51411.9900934919,0.0,1.0
2025-03-13,66.14,67.07,66.01,67.07,22927,65.8891510295536,66.815623821472,65.7596440801456,66.815623821472,23014.2862110918,0.0,1.0
2025-03-14,67.61,67.64,66.76,66.76,21312,67.3535757651666,67.3834619842607,66.5067995574992,66.5067995574992,21393.1376861686,0.0,1.0
2025-03-17,68.09,68.41,67.57,67.57,37227,67.8317552706728,68.150541607677,67.313727473041,67.313727473041,37368.7282583991,0.0,1.0
2025-03-18,67.34,67.74,67.189,67.74,11892,67.0845997933193,67.4830827145745,66.9341724905454,67.4830827145745,11937.274463397,0.0,1.0
2025-03-19,68.09,68.4911,67.47,67.5,9739,67.8317552706728,68.2313340199615,67.2141067427272,67.2439929618214,9776.07769921155,0.0,1.0
2025-03-20,67.93,68.4969,67.59,67.65,19048,67.6723621021708,68.2371120223197,67.3336516191038,67.3934240572921,19120.5183298677,0.0,1.0
2025-03-21,67.91,67.91,67.21,67.21,8302,67.652437956108,67.652437956108,66.9550928439113,66.9550928439113,8333.60684452759,0.0,1.0
2025-03-24,69.25,69.25,68.85,68.85,29572,68.987355742313,68.987355742313,68.5888728210578,68.5888728210578,29684.5846309769,0.0,1.0
2025-03-25,69.42,69.4599,69.175,69.29,20861,69.1567109838465,69.1964596552417,68.9126401945777,69.0272040344386,20940.4206677536,0.0,1.0
2025-03-26,68.62,69.475,68.41,69.37,44624,68.359745141336,69.2115023855191,68.150541607677,69.1069006186896,44793.889644688,0.0,1.0
2025-03-27,68.41,68.8,68.29,68.33,38533,68.150541607677,68.5390624559009,68.0309967313005,68.070845023426,38679.700378244,0.0,1.0
2025-03-28,66.98,68.29,66.955,68.29,40201,66.7259651641896,68.0309967313005,66.7010599816111,68.0309967313005,40354.0506813844,0.0,1.0
2025-03-31,67.54,67.5459,66.0,66.27,23597,67.2838412539469,67.2897188770354,65.7496820071142,66.0186579789615,23686.8369923293,0.0,1.0
2025-04-01,67.8,67.89,66.9,67.21,21230,67.5428551527628,67.6325138100452,66.6462685799385,66.9550928439113,21310.8255010023,0.0,1.0
2025-04-02,68.22,68.49,67.12,67.12,31853,67.9612622200808,68.2302381919281,66.8654341866289,66.8654341866289,31974.2687085928,0.0,1.0
2025-04-03,65.0,66.19,65.0,65.79,34924,64.7534747039761,65.9389613947105,64.7534747039761,65.5404784734552,35056.9604237873,0.0,1.0
2025-04-04,61.19,63.54,61.13,63.54,125791,60.95792487902,63.2990120413945,60.8981524408317,63.2990120413945,126269.903466631,0.0,1.0
2025-04-07,61.0,62.7,58.39,59.57,205481,60.7686454914238,62.4621979067585,58.1685444302333,59.3440690479363,206263.294148443,0.0,1.0
2025-04-08,59.85,63.26,59.08,63.04,37475,59.6230070928149,63.0200739965158,58.8559274693986,62.8009083898255,37617.6724281705,0.0,1.0
2025-04-09,65.78,66.03,59.46,59.46,30152,65.5305164004238,65.7795682262084,59.2344862445911,59.2344862445911,30266.7927699586,0.0,1.0
2025-04-10,63.4,64.53,61.73,64.53,59623,63.1595430189552,64.2852572715012,61.4958768227146,64.2852572715012,59849.9928801817,0.0,1.0
2025-04-11,64.43,64.62,62.98,63.4,21875,64.1856365411874,64.3749159287837,62.7411359516372,63.1595430189552,21958.2811038354,0.0,1.0
2025-04-14,65.15,65.89,64.59,65.89,58249,64.9029057994469,65.640099203769,64.3450297096895,65.640099203769,58470.7618750768,0.0,1.0
2025-04-15,65.04,65.6,64.935,65.26,21442,64.7933229961017,65.351199085859,64.6887212292722,65.012488602792,21523.6326138714,0.0,1.0
2025-04-16,63.59,64.5875,63.08,64.5875,18235,63.3488224065514,64.3425391914317,62.840756681951,64.3425391914317,18304.4231281572,0.0,1.0
2025-04-17,63.67,64.23,63.58,63.83,16549,63.4285189908025,63.9863950805598,63.33886033352,63.5879121593046,16612.0042965655,0.0,1.0
2025-04-21,62.16,63.23,61.53,63.23,25739,61.9242459630639,62.9901877774217,61.2966353620869,62.9901877774217,25836.9918780169,0.0,1.0
2025-04-22,63.78,64.02,62.81,62.81,11550,63.5381017941477,63.7771915469008,62.5717807101037,62.5717807101037,11593.9724228251,0.0,1.0
2025-04-23,64.82,65.8701,64.71,65.65,25178,64.5741573894113,65.6202746784366,64.4645745860661,65.4010094510159,25273.8560746225,0.0,1.0
2025-04-24,66.22,66.255,64.92,64.92,26613,65.9688476138046,66.0037148694144,64.6737781197251,64.6737781197251,26714.3193150341,0.0,1.0
2025-04-25,66.69,66.77,66.08,66.3,32992,66.4370650462795,66.5167616305306,65.8293785913653,66.0485441980557,33117.6050366965,0.0,1.0
2025-04-28,66.75,66.99,66.0735,66.89,15397,66.4968374844678,66.7359272372209,65.8229032438949,66.6363065069071,15455.6184756916,0.0,1.0
2025-04-29,67.14,67.2162,66.4714,66.4714,35098,66.8853583326917,66.9612693291908,66.2192941298135,66.2192941298135,35231.6228654817,0.0,1.0
2025-04-30,67.27,67.32,65.7,66.39,19570,67.0148652820996,67.0646756472565,65.4508198161728,66.1382028553381,19644.5056549512,0.0,1.0
2025-05-01,67.85,68.4452,67.77,68.09,33111,67.5926655179197,68.1856081047475,67.5129689336686,67.8317552706728,33237.0580859014,0.0,1.0
2025-05-02,68.79,68.99,68.4,68.48,15125,68.5291003828695,68.7283418434971,68.1405795346457,68.2202761188967,15182.5829346519,0.0,1.0
2025-05-05,68.56,68.8247,68.26,68.26,10460,68.2999727031477,68.5636687762884,68.0011105122063,68.0011105122063,10499.822644394,0.0,1.0
2025-05-06,68.07,68.38,67.969,68.08,17198,67.8118311246101,68.1206553885829,67.7112141869931,67.8217931976415,17263.4751279433,0.0,1.0
2025-05-07,68.37,68.49,67.7432,68.32,8420,68.1106933155515,68.2302381919281,67.4862705779446,68.0608829503946,8452.05608659629,0.0,1.0
2025-05-08,68.85,69.47,68.48,68.93,225741,68.5888728210578,69.2065213490034,68.2202761188967,68.6685694053088,226600.426727355,0.0,1.0
2025-05-09,68.69,69.16,68.68,69.0,107264,68.4294796525557,68.8976970850306,68.4195175795243,68.7383039165285,107672.368654711,0.0,1.0
2025-05-12,71.0,71.0,70.2845,70.95,43211,70.7307185228047,70.7307185228047,70.0179321974094,70.6809081576478,43375.5101612722,0.0,1.0
2025-05-13,71.65,71.856623,71.06,71.06,89194,71.3782532698445,71.5840926114408,70.790490960993,70.790490960993,89533.5737040224,0.0,1.0
2025-05-14,71.87,71.969,71.64,71.89,17719,71.5974188765348,71.6960433995455,71.3682911968131,71.6173430225976,17786.4586458907,0.0,1.0
2025-05-15,72.29,72.34,71.7674,71.82,21299,72.0158259438528,72.0656363090097,71.4952080072329,71.5476085113779,21380.0881933984,0.0,1.0
2025-05-16,72.81,72.81,72.27,72.56,37776,72.5338537414846,72.5338537414846,71.9959017977901,72.2848019157001,37919.8183761593,0.0,1.0
2025-05-19,72.84,72.86,71.81,71.81,12027,72.5637399605788,72.5836641066415,71.5376464383466,71.5376464383466,12072.7884267807,0.0,1.0
2025-05-20,72.56,72.705,72.2073,72.7,45387,72.2848019157001,72.4292519746551,71.9334395998833,72.4242709381395,45559.7944895898,0.0,1.0
2025-05-21,71.33,72.4792,71.15,72.12,25792,71.0594669328403,72.2043083656066,70.8801496182754,71.8464707023194,25890.1936562341,0.0,1.0
2025-05-22,71.29,71.675,71.2074,71.39,13785,71.0196186407148,71.4031584524229,70.9373319174755,71.1192393710286,13837.4813721769,0.0,1.0
2025-05-23,70.74,70.99,70.3944,70.43,19482,70.4717046239888,70.7207564497733,70.1274153800243,70.162880360016,19556.1706269678,0.0,1.0
2025-05-27,72.32,72.32,71.47,71.7,16057,72.045712162947,72.045712162947,71.1989359552796,71.4280636350014,16118.1311855673,0.0,1.0
2025-05-28,71.94,72.38,71.85,72.37,34905,71.6671533877545,72.1054846011353,71.5774947304721,72.0955225281039,35037.8880881999,0.0,1.0
2025-05-29,72.23,72.73,71.7425,72.73,23487,71.9560535056646,72.4541571572336,71.4704024453847,72.4541571572336,23576.41820735,0.0,1.0
2025-05-30,72.05,72.2899,71.54,71.98,12452,71.7767361910997,72.0157263231225,71.2686704664993,71.70700167988,12499.4064596552,0.0,1.0
2025-06-02,72.48,72.48,71.7505,72.0,16675,72.2051053314491,72.2051053314491,71.4783721038098,71.7269258259428,16738.4839957236,0.0,1.0
2025-06-03,72.88,73.02,72.36,72.4,26759,72.6035882527043,72.7430572751436,72.0855604550725,72.125408747198,26860.8751569157,0.0,1.0
2025-06-04,72.87,73.09,72.87,73.09,24450,72.5936261796729,72.8127917863633,72.5936261796729,72.8127917863633,24543.0844794868,0.0,1.0
2025-06-05,72.41,73.165,72.11,72.86,18840,72.1353708202294,72.8875073340987,71.836508629288,72.5836641066415,18911.7264455432,0.0,1.0
2025-06-06,73.0,73.27,72.89,73.07,15053,72.7231331290809,72.9921091009282,72.6135503257357,72.7928676403005,15110.3088208472,0.0,1.0
2025-06-09,73.03,73.18,72.93,73.13,10583,72.753019348175,72.9024504436457,72.6533986178612,72.8526400784888,10623.2909221435,0.0,1.0
2025-06-10,73.43,73.43,72.97,73.14,9931,73.1515022694303,73.1515022694303,72.6932469099867,72.8626021515202,9968.80866935721,0.0,1.0
2025-06-11,73.23,73.6005,73.08,73.52,15053,72.9522608088026,73.3213556146153,72.8028297133319,73.2411609267127,15110.3088208473,0.0,1.0
2025-06-12,73.42,73.44,72.9318,73.07,54476,73.1415401963989,73.1614643424616,72.6551917910069,72.7928676403005,54683.3975502873,0.0,1.0
2025-06-13,72.52,73.1532,72.43,72.73,43081,72.2449536235746,72.8757520879216,72.1552949662922,72.4541571572336,43245.0152335694,0.0,1.0
2025-06-16,73.34,73.5,73.16,73.16,9643,73.0618436121478,73.2212367806499,72.882526297583,72.882526297583,9679.71221413872,0.0,1.0
2025-06-17,72.63,73.13,72.6033,73.11,20706,72.3545364269198,72.8526400784888,72.327937691926,72.8327159324261,20784.8305616464,0.0,1.0
2025-06-18,72.71,73.08,72.64,72.86,48409,72.4342330111708,72.8028297133319,72.3644984999512,72.5836641066415,48593.2996551116,0.0,1.0
2025-06-20,72.63,73.18,72.48,73.18,27657,72.3545364269198,72.9024504436457,72.2051053314491,72.9024504436457,27762.2939652011,0.0,1.0
2025-06-23,73.26,73.3326,72.41,72.56,21803,72.9821470278968,73.0544716781046,72.1353708202294,72.2848019157001,21886.0069900307,0.0,1.0
2025-06-24,74.07,74.23,73.74,73.92,33992,73.7890749434386,73.9484681119407,73.4603265334031,73.6396438479679,34121.4121728719,0.0,1.0
2025-06-25,74.21,74.38,74.05,74.38,26280,73.928543965878,74.0978992074115,73.7691507973759,74.0978992074115,26380.0515386877,0.0,1.0
2025-06-26,74.84,74.84,74.35,74.4,40298,74.556154566855,74.556154566855,74.0680129883173,74.1178233534742,40451.4199735935,0.0,1.0
2025-06-27,74.83,75.05,74.5682,74.75,35031,74.83,75.05,74.5682,74.75,35031,0.284888,1.0
2025-06-30,75.45,75.5395,75.0299,75.24,157528,75.45,75.5395,75.0299,75.24,157528,0.0,1.0
2025-07-01,75.38,75.48,75.11,75.29,168679,75.38,75.48,75.11,75.29,168679,0.0,1.0
2025-07-02,75.58,75.63,75.2,75.22,43350,75.58,75.63,75.2,75.22,43350,0.0,1.0
2025-07-03,76.29,76.34,75.83,75.83,50442,76.29,76.34,75.83,75.83,50442,0.0,1.0
2025-07-07,75.67,76.12,75.36,76.02,33073,75.67,76.12,75.36,76.02,33073,0.0,1.0
2025-07-08,75.63,75.785,75.51,75.72,15747,75.63,75.785,75.51,75.72,15747,0.0,1.0
2025-07-09,76.11,76.11,75.72,75.76,55215,76.11,76.11,75.72,75.76,55215,0.0,1.0
2025-07-10,76.29,76.3848,75.94,76.15,50214,76.29,76.3848,75.94,76.15,50214,0.0,1.0
2025-07-11,75.88,76.06,75.75,75.85,16429,75.88,76.06,75.75,75.85,16429,0.0,1.0
2025-07-14,76.06,76.1499,75.71,75.9,19562,76.06,76.1499,75.71,75.9,19562,0.0,1.0
2025-07-15,75.84,76.54,75.815,76.54,36124,75.84,76.54,75.815,76.54,36124,0.0,1.0
2025-07-16,76.0246,76.03,75.35,75.96,90388,76.0246,76.03,75.35,75.96,90388,0.0,1.0
2025-07-17,76.5037,76.52,75.95,75.95,32040,76.5037,76.52,75.95,75.95,32040,0.0,1.0
2025-07-18,76.4772,76.72,76.37,76.72,9516,76.4772,76.72,76.37,76.72,9516,0.0,1.0
2025-07-21,76.5752,76.99,76.56,76.69,101178,76.5752,76.99,76.56,76.69,101178,0.0,1.0
2025-07-22,76.7188,76.72,76.33,76.59,16299,76.7188,76.72,76.33,76.59,16299,0.0,1.0
2025-07-23,77.1632,77.1699,76.76,76.86,13538,77.1632,77.1699,76.76,76.86,13538,0.0,1.0
2025-07-24,77.3279,77.48,77.27,77.28,16192,77.3279,77.48,77.27,77.28,16192,0.0,1.0
2025-07-25,77.6357,77.69,77.33,77.33,14935,77.6357,77.69,77.33,77.33,14935,0.0,1.0
2025-07-28,77.4953,77.84,77.375,77.84,89009,77.4953,77.84,77.375,77.84,89009,0.0,1.0
2025-07-29,77.331,77.86,77.237,77.82,24132,77.331,77.86,77.237,77.82,24132,0.0,1.0
2025-07-30,77.2733,77.6508,76.9729,77.48,38835,77.2733,77.6508,76.9729,77.48,38835,0.0,1.0
2025-07-31,76.9912,78.1274,76.9912,78.1274,19130,76.9912,78.1274,76.9912,78.1274,19130,0.0,1.0
2025-08-01,75.728,76.23,75.43,76.23,26319,75.728,76.23,75.43,76.23,26319,0.0,1.0
2025-08-04,76.9137,76.92,76.28,76.28,12947,76.9137,76.92,76.28,76.28,12947,0.0,1.0
2025-08-05,76.5132,76.955,76.4104,76.88,29359,76.5132,76.955,76.4104,76.88,29359,0.0,1.0
2025-08-06,77.13,77.14,76.53,76.53,18287,77.13,77.14,76.53,76.53,18287,0.0,1.0
2025-08-07,77.18,77.74,76.85,77.74,20723,77.18,77.74,76.85,77.74,20723,0.0,1.0
2025-08-08,77.8461,77.875,77.44,77.44,19718,77.8461,77.875,77.44,77.44,19718,0.0,1.0
2025-08-11,77.6301,78.0614,77.6301,78.0,15224,77.6301,78.0614,77.6301,78.0,15224,0.0,1.0
2025-08-12,78.55,78.55,77.95,77.95,126434,78.55,78.55,77.95,77.95,126434,0.0,1.0
2025-08-13,78.7281,78.86,78.48,78.76,30786,78.7281,78.86,78.48,78.76,30786,0.0,1.0
2025-08-14,78.759,78.76,78.42,78.42,210043,78.759,78.76,78.42,78.42,210043,0.0,1.0
2025-08-15,78.4088,78.66,78.39,78.66,30634,78.4088,78.66,78.39,78.66,30634,0.0,1.0
2025-08-18,78.46,78.46,78.3008,78.43,19262,78.46,78.46,78.3008,78.43,19262,0.0,1.0
2025-08-19,77.9253,78.455021,77.875,78.42,17131,77.9253,78.455021,77.875,78.42,17131,0.0,1.0
2025-08-20,77.71,77.91,77.16,77.81,24183,77.71,77.91,77.16,77.81,24183,0.0,1.0
2025-08-21,77.3572,77.5846,77.3436,77.42,19433,77.3572,77.5846,77.3436,77.42,19433,0.0,1.0
2025-08-22,78.5625,78.7501,77.64,77.64,11263,78.5625,78.7501,77.64,77.64,11263,0.0,1.0
2025-08-25,78.3172,78.6035,78.29,78.48,17591,78.3172,78.6035,78.29,78.48,17591,0.0,1.0
2025-08-26,78.5896,78.6,78.23,78.29,15314,78.5896,78.6,78.23,78.29,15314,0.0,1.0
2025-08-27,78.76,78.8299,78.5,78.59,36555,78.76,78.8299,78.5,78.59,36555,0.0,1.0
2025-08-28,79.0117,79.035,78.6562,78.75,137394,79.0117,79.035,78.6562,78.75,137394,0.0,1.0
2025-08-29,78.4354,78.92,78.287,78.92,54516,78.4354,78.92,78.287,78.92,54516,0.0,1.0
2025-09-02,77.97,77.97,77.2842,77.83,24673,77.97,77.97,77.2842,77.83,24673,0.0,1.0
2025-09-03,78.38,78.38,77.9824,78.27,10084,78.38,78.38,77.9824,78.27,10084,0.0,1.0
2025-09-04,79.0203,79.0203,78.4075,78.52,11497,79.0203,79.0203,78.4075,78.52,11497,0.0,1.0
2025-09-05,78.7565,79.44,78.5547,79.44,21423,78.7565,79.44,78.5547,79.44,21423,0.0,1.0
2025-09-08,78.9861,79.17,78.86,79.13,15754,78.9861,79.17,78.86,79.13,15754,0.0,1.0
2025-09-09,79.1698,79.18,78.92,79.16,22817,79.1698,79.18,78.92,79.16,22817,0.0,1.0
2025-09-10,79.3686,79.71,79.1999,79.71,13874,79.3686,79.71,79.1999,79.71,13874,0.0,1.0
2025-09-11,80.044,80.0565,79.75,79.75,13310,80.044,80.0565,79.75,79.75,13310,0.0,1.0
2025-09-12,80.0225,80.1691,79.9802,80.12,13069,80.0225,80.1691,79.9802,80.12,13069,0.0,1.0
2025-09-15,80.3522,80.44,80.26,80.28,25259,80.3522,80.44,80.26,80.28,25259,0.0,1.0
2025-09-16,80.28,80.63,80.1764,80.63,18800,80.28,80.63,80.1764,80.63,18800,0.0,1.0
2025-09-17,80.0849,80.42,79.83,80.14,31969,80.0849,80.42,79.83,80.14,31969,0.0,1.0
2025-09-18,80.5722,80.8499,80.41,80.41,19885,80.5722,80.8499,80.41,80.41,19885,0.0,1.0
2025-09-19,80.97,80.97,80.6075,80.745,14235,80.97,80.97,80.6075,80.745,14235,0.0,1.0
2025-09-22,81.32,81.365,80.78,80.81,12908,81.32,81.365,80.78,80.81,12908,0.0,1.0
2025-09-23,80.886,81.42,80.7501,81.42,21559,80.886,81.42,80.7501,81.42,21559,0.0,1.0
2025-09-24,80.6513,80.96,80.47,80.96,96987,80.6513,80.96,80.47,80.96,96987,0.0,1.0
2025-09-25,80.2195,80.34,79.87,80.12,14992,80.2195,80.34,79.87,80.12,14992,0.0,1.0
2025-09-26,80.6157,80.67,80.17,80.24,99556,80.6157,80.67,80.17,80.24,99556,0.0,1.0
2025-09-29,80.7722,80.98,80.6502,80.98,14172,80.7722,80.98,80.6502,80.98,14172,0.0,1.0
2025-09-30,81.0585,81.09,80.57,80.77,39014,81.0585,81.09,80.57,80.77,39014,0.0,1.0
2025-10-01,81.1579,81.22,80.64,80.77,6804,81.1579,81.22,80.64,80.77,6804,0.0,1.0
2025-10-02,81.2488,81.46,80.98,81.46,21570,81.2488,81.46,80.98,81.46,21570,0.0,1.0
2025-10-03,81.26,81.68,81.245,81.4,56991,81.26,81.68,81.245,81.4,56991,0.0,1.0
2025-10-06,81.4879,81.555,81.291,81.48,10088,81.4879,81.555,81.291,81.48,10088,0.0,1.0
2025-10-07,81.1232,81.69,80.9654,81.69,28654,81.1232,81.69,80.9654,81.69,28654,0.0,1.0
2025-10-08,81.6084,81.655,81.23,81.44,27840,81.6084,81.655,81.23,81.44,27840,0.0,1.0
2025-10-09,81.5,81.7145,81.21,81.65,67063,81.5,81.7145,81.21,81.65,67063,0.0,1.0
2025-10-10,79.23,81.7463,79.23,81.56,32567,79.23,81.7463,79.23,81.56,32567,0.0,1.0
2025-10-13,80.5398,80.685,80.09,80.32,18782,80.5398,80.685,80.09,80.32,18782,0.0,1.0
2025-10-14,80.45,80.855,79.47,79.71,58102,80.45,80.855,79.47,79.71,58102,0.0,1.0
2025-10-15,80.7229,81.3564,80.4949,80.96,23165,80.7229,81.3564,80.4949,80.96,23165,0.0,1.0
2025-10-16,80.1717,81.21,79.81,81.0,36689,80.1717,81.21,79.81,81.0,36689,0.0,1.0
2025-10-17,80.66,80.8566,79.97,79.97,20592,80.66,80.8566,79.97,79.97,20592,0.0,1.0
2025-10-20,81.5587,81.66,81.18,81.18,21953,81.5587,81.66,81.18,81.18,21953,0.0,1.0
2025-10-21,81.5939,81.6916,81.36,81.57,11658,81.5939,81.6916,81.36,81.57,11658,0.0,1.0
2025-10-22,81.0991,81.77,80.6048,81.77,21683,81.0991,81.77,80.6048,81.77,21683,0.0,1.0
2025-10-23,81.6163,81.75,81.2445,81.25,17559,81.6163,81.75,81.2445,81.25,17559,0.0,1.0
2025-10-24,82.2022,82.3699,82.2022,82.3,6736,82.2022,82.3699,82.2022,82.3,6736,0.0,1.0
2025-10-27,83.2738,83.2738,82.83,82.83,17582,83.2738,83.2738,82.83,82.83,17582,0.0,1.0
2025-10-28,83.5027,83.69,83.28,83.5,20029,83.5027,83.69,83.28,83.5,20029,0.0,1.0
2025-10-29,83.57,83.81,83.2307,83.81,13642,83.57,83.81,83.2307,83.81,13642,0.0,1.0
2025-10-30,82.62,83.3198,82.565,83.21,32498,82.62,83.3198,82.565,83.21,32498,0.0,1.0
2025-10-31,82.8733,83.4,82.6,83.4,24749,82.8733,83.4,82.6,83.4,24749,0.0,1.0
2025-11-03,82.9814,83.36,82.746,83.36,35507,82.9814,83.36,82.746,83.36,35507,0.0,1.0
2025-11-04,81.9581,82.5199,81.9376,82.2,30007,81.9581,82.5199,81.9376,82.2,30007,0.0,1.0
2025-11-05,82.2415,82.63,82.03,82.03,20620,82.2415,82.63,82.03,82.03,20620,0.0,1.0
2025-11-06,81.31,82.2,81.12,82.2,83485,81.31,82.2,81.12,82.2,83485,0.0,1.0
2025-11-07,81.3781,81.3781,80.2801,80.85,23487,81.3781,81.3781,80.2801,80.85,23487,0.0,1.0
2025-11-10,82.6133,82.68,81.895,82.13,18628,82.6133,82.68,81.895,82.13,18628,0.0,1.0
2025-11-11,82.7101,82.829,82.3001,82.51,15255,82.7101,82.829,82.3001,82.51,15255,0.0,1.0
2025-11-12,82.69,83.11,82.553,83.11,25360,82.69,83.11,82.553,83.11,25360,0.0,1.0
2025-11-13,81.3,82.46,81.17,82.46,28583,81.3,82.46,81.17,82.46,28583,0.0,1.0
2025-11-14,81.1759,81.5808,80.329,80.43,39703,81.1759,81.5808,80.329,80.43,39703,0.0,1.0
2025-11-17,80.4205,81.3845,80.1501,81.01,14180,80.4205,81.3845,80.1501,81.01,14180,0.0,1.0
2025-11-18,79.76,80.3099,79.539691,79.92,19946,79.76,80.3099,79.539691,79.92,19946,0.0,1.0
2025-11-19,80.1581,80.5996,79.82,79.82,16739,80.1581,80.5996,79.82,79.82,16739,0.0,1.0
2025-11-20,78.9016,81.7,78.88,81.41,14230,78.9016,81.7,78.88,81.41,14230,0.0,1.0
2025-11-21,79.6661,80.3,78.94,79.11,11974,79.6661,80.3,78.94,79.11,11974,0.0,1.0
2025-11-24,80.9399,81.07,80.06,80.07,19296,80.9399,81.07,80.06,80.07,19296,0.0,1.0
2025-11-25,81.6774,81.6931,80.7173,80.91,15235,81.6774,81.6931,80.7173,80.91,15235,0.0,1.0
2025-11-26,82.3107,82.472,82.02,82.02,4716,82.3107,82.472,82.02,82.02,4716,0.0,1.0