date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2014-07-02,34.8299,35.36,34.8199,35.36,2800,24.2575669392673,24.6267593927198,24.250602357991,24.6267593927198,4020.34219854639,0.0,1.0
2014-07-03,34.9,34.9,34.88,34.88,600,24.3063886540136,24.3063886540136,24.2924594914611,24.2924594914611,861.501899688512,0.0,1.0
2014-07-07,34.94,34.94,34.8999,34.9,21100,24.3342469791185,24.3342469791185,24.3063190082008,24.3063886540136,30296.150139046,0.0,1.0
2014-07-08,34.9189,34.93,34.91,34.91,4000,24.3195517126256,24.3272823978422,24.3133532352898,24.3133532352898,5743.34599792342,0.0,1.0
2014-07-09,34.94,34.98,34.9,34.9,53400,24.3342469791185,24.3621053042233,24.3063886540136,24.3063886540136,76673.6690722775,0.0,1.0
2014-07-10,34.9,34.94,34.9,34.94,900,24.3063886540136,24.3342469791185,24.3063886540136,24.3342469791185,1292.25284953277,0.0,1.0
2014-07-11,34.877,34.89,34.8,34.89,2400,24.2903701170783,24.2994240727374,24.2367428412514,24.2994240727374,3446.00759875404,0.0,1.0
2014-07-14,34.878,35.49,34.878,35.49,5500,24.2910665752059,24.7172989493107,24.2910665752059,24.7172989493107,7897.10074714469,0.0,1.0
2014-07-15,34.8,34.89,34.72,34.88,4700,24.2367428412514,24.2994240727374,24.1810261910416,24.2924594914611,6748.43154756,0.0,1.0
2014-07-16,34.91,34.93,34.81,34.83,72800,24.3133532352898,24.3272823978422,24.2437074225276,24.25763658508,104528.897162206,0.0,1.0
2014-07-17,34.6112,35.26,34.6112,35.26,3500,24.1052515467563,24.5571135799576,24.1052515467563,24.5571135799576,5025.42774818299,0.0,1.0
2014-07-18,34.89,34.91,34.71,34.71,16000,24.2994240727374,24.3133532352898,24.1740616097654,24.1740616097654,22973.3839916936,0.0,1.0
2014-07-21,34.75,34.75,34.75,34.75,1200,24.2019199348703,24.2019199348703,24.2019199348703,24.2019199348703,1723.00379937702,0.0,1.0
2014-07-22,34.8999,34.91,34.89,34.89,2000,24.3063190082008,24.3133532352898,24.2994240727374,24.2994240727374,2871.67299896171,0.0,1.0
2014-07-23,34.8301,34.87,34.8301,34.87,57900,24.2577062308928,24.2854949101849,24.2577062308928,24.2854949101849,83134.9333199414,0.0,1.0
2014-07-24,34.9199,34.95,34.9199,34.95,300,24.3202481707533,24.3412115603947,24.3202481707533,24.3412115603947,430.750949844255,0.0,1.0
2014-07-25,34.74,34.82,34.73,34.82,3700,24.194955353594,24.2506720038038,24.1879907723178,24.2506720038038,5312.59504807917,0.0,1.0
2014-07-28,34.868,34.874,34.66,34.66,3100,24.2841019939297,24.2882807426954,24.1392387033843,24.1392387033843,4451.09314839064,0.0,1.0
2014-07-29,34.75,34.88,34.74,34.88,25500,24.2019199348703,24.2924594914611,24.194955353594,24.2924594914611,36613.8307367617,0.0,1.0
2014-07-30,34.57,34.75,34.54,34.75,5400,24.0765574718983,24.2019199348703,24.0556637280696,24.2019199348703,7753.5170971966,0.0,1.0
2014-07-31,34.09,34.39,34.09,34.37,3200,23.7422575706396,23.9511950089263,23.7422575706396,23.9372658463738,4594.67679833874,0.0,1.0
2014-08-01,34.03,34.03,33.86,33.98,32300,23.7004700829823,23.7004700829823,23.5820722012865,23.6656471766012,46377.5189332316,0.0,1.0
2014-08-04,33.97,34.5,33.82,34.5,4000,23.658682595325,24.0278054029647,23.5542138761816,24.0278054029647,5743.34599792341,0.0,1.0
2014-08-05,33.7392,34.02,33.68,34.02,9200,23.4979400594698,23.6935055017061,23.4567097383145,23.6935055017061,13209.6957952238,0.0,1.0
2014-08-06,33.77,33.8,33.768,33.8,3400,23.5193909698005,23.5402847136292,23.5179980535453,23.5402847136292,4881.84409823491,0.0,1.0
2014-08-07,33.65,33.73,33.65,33.726,1600,23.4358159944859,23.4915326446956,23.4358159944859,23.4887468121852,2297.33839916936,0.0,1.0
2014-08-08,33.8,33.8,33.78,33.78,2800,23.5402847136292,23.5402847136292,23.5263555510768,23.5263555510768,4020.34219854639,0.0,1.0
2014-08-11,34.26,34.4,34.2101,34.3,159400,23.8606554523354,23.9581595902025,23.825902191767,23.8885137774403,228872.338017248,0.0,1.0
2014-08-12,34.15,34.5,34.1,34.5,6200,23.784045058297,24.0278054029647,23.7492221519158,24.0278054029647,8902.18629678128,0.0,1.0
2014-08-13,34.37,34.49,34.22,34.49,11500,23.9372658463738,24.0208408216885,23.8327971272305,24.0208408216885,16512.1197440298,0.0,1.0
2014-08-14,34.52,34.53,34.45,34.48,6400,24.0417345655172,24.0486991467934,23.9929824965836,24.0138762404123,9189.35359667745,0.0,1.0
2014-08-15,34.56,34.69,34.4,34.65,65600,24.069592890622,24.1601324472129,23.9581595902025,24.132274122108,94190.8743659442,0.0,1.0
2014-08-18,34.72,35.2,34.6659,35.2,14800,24.1810261910416,24.5153260923002,24.1433478063372,24.5153260923002,21250.3801923166,0.0,1.0
2014-08-19,34.73,34.7843,34.69,34.69,1300,24.2576841183472,24.2956107595113,24.2297455244879,24.2297455244879,1861.22466513,0.10006825,1.0
2014-08-20,34.9,34.9,34.78,34.78,47000,24.3764231422493,24.3764231422493,24.2926073606714,24.2926073606714,67290.4302008536,0.0,1.0
2014-08-21,34.96,35.0,34.95,34.97,5600,24.4183310330383,24.4462696268976,24.4113463845735,24.4253156815031,8017.58317286766,0.0,1.0
2014-08-22,34.85,34.95,34.8343,34.95,5700,24.3414998999252,24.4113463845735,24.3305340018354,24.4113463845735,8160.75430095458,0.0,1.0
2014-08-25,35.0099,35.06,34.95,34.95,15600,24.4531844288778,24.4881775176866,24.4113463845735,24.4113463845735,22334.6959815599,0.0,1.0
2014-08-26,34.9499,35.06,34.9499,35.06,27400,24.4112765380888,24.4881775176866,24.4112765380888,24.4881775176866,39228.8890958168,0.0,1.0
2014-08-27,34.981,35.0,34.9565,34.96,26100,24.4329987948144,24.4462696268976,24.4158864060756,24.4183310330383,37367.6644306868,0.0,1.0
2014-08-28,35.0599,35.07,34.87,34.87,12300,24.4881076712019,24.4951621661514,24.3554691968548,24.3554691968548,17610.0487546915,0.0,1.0
2014-08-29,35.15,35.15,35.07,35.07,7400,24.55103935387,24.55103935387,24.4951621661514,24.4951621661514,10594.6634784323,0.0,1.0
2014-09-02,35.06,35.19,34.9567,35.19,11200,24.4881775176866,24.5789779477293,24.4160260990449,24.5789779477293,16035.1663457353,0.0,1.0
2014-09-03,35.14,35.66,35.12,35.66,35100,24.5440547054052,24.9072564255762,24.5300854084755,24.9072564255762,50253.0659585098,0.0,1.0
2014-09-04,35.09,35.24,35.09,35.24,2500,24.509131463081,24.6139011900535,24.509131463081,24.6139011900535,3579.27820217307,0.0,1.0
2014-09-05,35.33,35.33,35.08,35.08,26900,24.6767630262369,24.6767630262369,24.5021468146162,24.5021468146162,38513.0334553822,0.0,1.0
2014-09-08,35.2,35.27,35.117,35.264,7000,24.5859625961942,24.6348551354479,24.5279900139361,24.630664346369,10021.9789660846,0.0,1.0
2014-09-09,34.94,35.05,34.91,35.01,11100,24.4043617361086,24.4811928692217,24.3834077907141,24.4532542753624,15891.9952176484,0.0,1.0
2014-09-10,34.93,34.93,34.792,34.87,5200,24.3973770876438,24.3973770876438,24.3009889388292,24.3554691968548,7444.89866051997,0.0,1.0
2014-09-11,35.08,35.08,34.88,35.08,8100,24.5021468146162,24.5021468146162,24.3624538453197,24.5021468146162,11596.8613750407,0.0,1.0
2014-09-12,34.7838,34.87,34.77,34.87,3100,24.295261527088,24.3554691968548,24.2856227122065,24.3554691968548,4438.3049706946,0.0,1.0
2014-09-15,34.84,34.86,34.78,34.85,3100,24.3345152514603,24.34848454839,24.2926073606714,24.3414998999252,4438.30497069461,0.0,1.0
2014-09-16,35.017,35.08,34.61,34.61,5500,24.5172868154597,24.5613965070202,24.2323242049022,24.2323242049022,7855.41652506825,0.08467611,1.0
2014-09-17,35.07,35.11,34.9652,35.11,1700,24.5543949686773,24.582401122049,24.4810188468433,24.582401122049,2428.03783502109,0.0,1.0
2014-09-18,35.09,35.109,35.03,35.07,7900,24.5683980453631,24.5817009682147,24.5263888153055,24.5543949686773,11283.234645098,0.0,1.0
2014-09-19,35.14,35.2,35.1,35.2,6300,24.6034057370778,24.6454149671354,24.5753995837061,24.6454149671354,8998.02256507818,0.0,1.0
2014-09-22,34.9272,35.9,34.9131,35.9,15000,24.4544130011401,25.135522651141,24.4445408320766,25.135522651141,21423.8632501862,0.0,1.0
2014-09-23,34.76,34.84,34.76,34.84,3100,24.3373472800462,24.3933595867897,24.3373472800462,24.3933595867897,4427.59840503847,0.0,1.0
2014-09-24,34.95,34.987,34.72,34.77,3948,24.470376508562,24.4962822004309,24.3093411266745,24.3443488183892,5638.760807449,0.0,1.0
2014-09-25,34.5799,34.72,34.5799,34.72,5711,24.21124957449,24.3093411266745,24.21124957449,24.3093411266745,8156.77886812085,0.0,1.0
2014-09-26,34.74,34.77,34.6,34.6,3999,24.3233442033604,24.3443488183892,24.2253226665593,24.2253226665593,5711.60194249961,0.0,1.0
2014-09-29,34.7,34.74,34.6094,34.6253,6834,24.2953380499886,24.3233442033604,24.2319041126016,24.2430365585669,9760.71209678481,0.0,1.0
2014-09-30,34.637,34.64,34.59,34.6168,2725,24.2512283584281,24.253328819931,24.2183211282163,24.2370852509754,3892.00182378382,0.0,1.0
2014-10-01,34.37,34.58,34.37,34.58,2094,24.0642872846717,24.2113195898734,24.0642872846717,24.2113195898734,2990.77130972599,0.0,1.0
2014-10-02,34.4,34.4,34.26,34.26,2344,24.0852918997005,24.0852918997005,23.9872703628994,23.9872703628994,3347.83569722909,0.0,1.0
2014-10-03,34.64,34.66,34.5,34.5,11069,24.253328819931,24.2673318966169,24.1553072831299,24.1553072831299,15809.3828210874,0.0,1.0
2014-10-06,34.6,34.6,34.56,34.56,1207,24.2253226665593,24.2253226665593,24.1973165131875,24.1973165131875,1723.90686286497,0.0,1.0
2014-10-07,34.25,34.55,34.25,34.54,7796,23.9802688245565,24.1903149748446,23.9802688245565,24.1833134365016,11134.6958598967,0.0,1.0
2014-10-08,34.66,34.66,34.23,34.27,7421,24.2673318966169,24.2673318966169,23.9662657478706,23.9942719012424,10599.0992786421,0.0,1.0
2014-10-09,34.26,34.31,34.21,34.31,2555,23.9872703628994,24.0222780546141,23.9522626711848,24.0222780546141,3649.19804028171,0.0,1.0
2014-10-10,34.0,34.28,34.0,34.27,3828,23.8052303659831,24.0012734395853,23.8052303659831,23.9942719012424,5467.3699014475,0.0,1.0
2014-10-13,33.66,34.11,33.66,33.97,25411,23.5671780623233,23.8822472877554,23.5671780623233,23.7842257509543,36293.4526033653,0.0,1.0
2014-10-14,33.75,34.01,33.75,33.77,8697,23.6301919074097,23.812231904326,23.6301919074097,23.6441949840956,12421.5559124579,0.0,1.0
2014-10-15,33.69,34.04,32.95,34.04,38725,23.5881826773521,23.8332365193548,23.0700688399748,23.8332365193548,55309.2736242304,0.0,1.0
2014-10-16,33.64,33.64,33.1,33.24,22469,23.5531749856374,23.5531749856374,23.1750919151188,23.2731134519199,32091.5188912288,0.0,1.0
2014-10-17,33.89,33.93,33.74,33.76,1475,23.7282134442108,23.7562195975825,23.6231903690668,23.6371934457526,2106.6798862683,0.0,1.0
2014-10-20,34.1699,34.197,34.05,34.08,4854,23.9241865024296,23.9431606713389,23.8402380576978,23.8612426727266,6932.76214776022,0.0,1.0
2014-10-21,34.704,34.71,34.37,34.37,5471,24.3166858594224,24.3208899890661,24.0826559759206,24.0826559759206,7808.03704491784,0.02649017,1.0
2014-10-22,34.62,34.94,34.62,34.91,42232,24.25782804441,24.4820482920764,24.25782804441,24.4610276438576,60272.1660539152,0.0,1.0
2014-10-23,34.8,35.01,34.7853,34.92,31578,24.3839519337223,24.5310964712534,24.3736518160951,24.4680345265972,45067.1163963473,0.0,1.0
2014-10-24,35.07,35.08,34.68,34.68,31846,24.5731377676908,24.5801446504304,24.2998693408474,24.2998693408474,45449.5974652631,0.0,1.0
2014-10-27,35.0299,35.44,34.919,35.44,33855,24.5450401679051,24.8323924290551,24.4673338383233,24.8323924290551,48316.7783139635,0.0,1.0
2014-10-28,35.1799,35.1799,34.96,35.1,8175,24.6501434089988,24.6501434089988,24.4960620575555,24.5941584159096,11667.0997700975,0.0,1.0
2014-10-29,35.164,35.76,34.97,35.76,48511,24.6390024654429,25.0566126767215,24.5030689402951,25.0566126767215,69233.3549782506,0.0,1.0
2014-10-30,35.4499,35.534,35.12,35.15,14767,24.8393292429673,24.8982571268071,24.6081721813887,24.6291928296075,21074.9923308905,0.0,1.0
2014-10-31,35.75,35.9,35.6499,35.9,5381,25.049605793982,25.1547090350756,24.9794668977588,25.1547090350756,7679.5919098342,0.0,1.0
2014-11-03,35.76,35.87,35.69,35.75,15027,25.0566126767215,25.1336883868569,25.0075644975445,25.049605793982,21446.0560544655,0.0,1.0
2014-11-04,35.7199,36.16,35.6353,36.16,164873,25.0285150769359,25.3368879863046,24.969236848959,25.3368879863046,235301.497296059,0.0,1.0
2014-11-05,36.0199,36.04,35.8399,36.04,8073,25.2387215591231,25.2528053934297,25.1125976698108,25.2528053934297,11521.5286170027,0.0,1.0
2014-11-06,36.0199,36.07,35.8399,35.91,26067,25.2387215591231,25.2738260416484,25.1125976698108,25.1617159178152,37201.9926247256,0.0,1.0
2014-11-07,36.15,36.25,35.83,35.83,12769,25.329881103565,25.3999499309607,25.1056608558986,25.1056608558986,18223.5103320336,0.0,1.0
2014-11-10,36.27,36.29,36.1599,36.1599,19188,25.4139636964399,25.427977461919,25.3368179174772,25.3368179174772,27384.5027998325,0.0,1.0
2014-11-11,36.23,36.2882,36.1899,36.2499,7827,25.3859361654816,25.4267162230259,25.3578385656959,25.3998798621333,11170.4452477741,0.0,1.0
2014-11-12,36.15,36.15,36.0399,36.0399,7668,25.329881103565,25.329881103565,25.2527353246023,25.2527353246023,10943.5255091263,0.0,1.0
2014-11-13,36.0483,36.228,35.98,36.2236,16606,25.2586211061035,25.3845347889337,25.2107640969922,25.3814517605283,23699.5545910996,0.0,1.0
2014-11-14,36.0,36.1,35.9698,36.06,142766,25.2247778624714,25.2948466898671,25.2036170765978,25.2668191589088,203751.090615014,0.0,1.0
2014-11-17,36.1956,36.3,35.96,36.3,20067,25.3618324888575,25.4349843446586,25.1967503315131,25.4349843446586,28638.9836191494,0.0,1.0
2014-11-18,36.2301,36.33,36.2116,36.33,5832,25.4352760201664,25.5054106340487,25.4222881287068,25.5054106340487,8307.12208636837,0.07031627,1.0
2014-11-19,36.151,37.79,36.1,37.79,24498,25.379744008574,26.5304009870823,25.3439395510365,26.5304009870823,34895.0406158868,0.0,1.0
2014-11-20,36.2368,36.2703,36.17,36.17,10271,25.4399797430194,25.4634983572842,25.3930829241272,25.3930829241272,14630.0498883898,0.0,1.0
2014-11-21,36.43,36.49,36.3199,36.49,20240,25.5756154527496,25.6177383439701,25.4983199473599,25.6177383439701,28829.929874502,0.0,1.0
2014-11-24,36.39,36.89,36.3,36.3,11843,25.5475335252692,25.8985576187739,25.4843491884384,25.4843491884384,16869.2124260735,0.0,1.0
2014-11-25,36.37,36.43,36.294,36.3004,6366,25.533492561529,25.5756154527496,25.4801368993163,25.4846300077132,9067.75363542885,0.0,1.0
2014-11-26,36.46,36.46,36.41,36.41,425,25.5966768983599,25.5966768983599,25.5615744890094,25.5615744890094,605.371551218544,0.0,1.0
2014-11-28,36.57,36.66,36.5599,36.56,3050,25.6739021989309,25.7370865357617,25.6668115122421,25.6668817170608,4344.43113227426,0.0,1.0
2014-12-01,36.46,36.52,36.33,36.3801,6956,25.5966768983599,25.6387997895804,25.5054106340487,25.5405832482178,9908.15178888516,0.0,1.0
2014-12-02,36.64,36.66,36.5691,36.589,6559,25.7230455720215,25.7370865357617,25.6732703555626,25.6872411144841,9342.66353986457,0.0,1.0
2014-12-03,36.82,36.82,36.74,36.74,884,25.8494142456832,25.8494142456832,25.7932503907225,25.7932503907225,1259.17282653457,0.0,1.0
2014-12-04,36.71,37.1,36.5999,37.1,14131,25.7721889451122,26.0459877380458,25.6948934397225,26.0459877380458,20128.2479771041,0.0,1.0
2014-12-05,36.7029,36.759,36.68,36.7,16527,25.7672044029844,25.8065893062757,25.7511274995019,25.7651684632421,23541.1191223268,0.0,1.0
2014-12-08,36.59,36.799,36.49,36.779,12908,25.6879431626711,25.834671233756,25.6177383439701,25.8206302700158,18386.2023132446,0.0,1.0
2014-12-09,36.499,36.54,36.28,36.31,15512,25.6240567776532,25.6528407533206,25.4703082246982,25.4913696703085,22095.3494176519,0.0,1.0
2014-12-10,36.07,36.36,36.07,36.3399,6154,25.3228781054262,25.5264720796589,25.3228781054262,25.5123609111,8765.78006164454,0.0,1.0
2014-12-11,36.27,36.5145,36.22,36.3,18471,25.4632877428281,25.6349385245519,25.4281853334776,25.4843491884384,26310.1598177829,0.0,1.0
2014-12-12,35.75,35.9714,35.75,35.95,10225,25.0982226855832,25.2536561541871,25.0982226855832,25.2386323229851,14564.5273204933,0.0,1.0
2014-12-15,35.57,36.0,35.4899,35.9,21111,24.9718540119216,25.2737347323356,24.9156199521421,25.2035299136346,30070.5854535875,0.0,1.0
2014-12-16,35.29,35.85,35.27,35.48,17302,24.881031856273,25.2758569579877,24.8669309597832,25.0149903729262,24540.283679837,0.15063259,1.0
2014-12-17,35.86,35.9599,35.22,35.22,13676,25.2829074062326,25.3533413841992,24.8316787185586,24.8316787185586,19397.3482606318,0.0,1.0
2014-12-18,36.59,36.59,36.1,36.1,27814,25.7975901281107,25.7975901281107,25.4521181641104,25.4521181641104,39449.9740071083,0.0,1.0
2014-12-19,36.8,37.07,36.5994,36.7,17276,25.9456495412538,26.1360116438662,25.804217549461,25.8751450588047,24503.406591889,0.0,1.0
2014-12-22,36.89,36.89,36.68,36.73,10360,26.0091035754579,26.0091035754579,25.8610441623149,25.8962964035394,14694.1011977292,0.0,1.0
2014-12-23,37.0655,37.12,37.01,37.1,14357,26.132838942156,26.1712638850908,26.0937089543968,26.1571629886009,20363.2442949613,0.0,1.0
2014-12-24,37.19,37.28,37.1449,37.28,14893,26.2206170228051,26.2840710570093,26.1888195012206,26.2840710570093,21123.479646504,0.0,1.0
2014-12-26,37.31,37.38,37.31,37.37,4676,26.305222401744,26.3545755394583,26.305222401744,26.3475250912134,6632.20243248859,0.0,1.0
2014-12-29,37.48,37.88,37.39,37.88,5358,26.4311263453132,26.713208803641,26.3676577921895,26.713208803641,7597.77836844283,0.0085758,1.0
2014-12-30,37.1494,37.32,37.1389,37.32,5031,26.1979851935053,26.3182933619821,26.1905805289742,26.3182933619821,7134.08416790516,0.0,1.0
2014-12-31,36.88,37.1504,36.86,37.1504,8541,26.0080026578216,26.1986903996511,25.9938985349052,26.1986903996511,12111.352192025,0.0,1.0
2015-01-02,36.76,36.82,36.5848,36.72,13675,25.9233779203232,25.9656902890724,25.7998258035757,25.8951696744905,19391.4929429742,0.0,1.0
2015-01-05,36.1825,36.89,36.12,36.89,7418,25.5161213711125,26.0150547192798,25.4720459869988,26.0150547192798,10518.9100293223,0.0,1.0
2015-01-06,36.01,36.45,35.94,36.45,17282,25.3944733109586,25.7047640151192,25.3451088807513,25.7047640151192,24506.3093996695,0.0,1.0
2015-01-07,36.4,36.4465,36.2479,36.2479,19299,25.6695037078282,25.7022957936088,25.5622418530491,25.5622418530491,27366.4659821908,0.0,1.0
2015-01-08,36.93,36.98,36.82,36.82,13015,26.0432629651125,26.0785232724035,25.9656902890724,25.9656902890724,18455.5963914303,0.0,1.0
2015-01-09,36.64,37.25,36.59,37.25,16646,25.8387531828249,26.2689289317748,25.8034928755339,26.2689289317748,23604.4454499998,0.0,1.0
2015-01-12,36.49,36.5058,36.379,36.5058,3308,25.732972260952,25.7441145180559,25.654694378766,25.7441145180559,4690.82695834431,0.0,1.0
2015-01-13,36.31,36.895,36.13,36.78,11498,25.6480419223703,26.0612642998032,25.5208965754679,25.9800325503933,16277.7486586944,0.05956665,1.0
2015-01-14,36.23,36.28,35.9042,36.17,14838,25.5915328793026,25.6268510312199,25.3613998014092,25.5491510970018,21006.1953903032,0.0,1.0
2015-01-15,36.22,36.41,36.13,36.32,148459,25.5844692489191,25.718678226205,25.5208965754679,25.6551055527538,210173.794409559,0.0,1.0
2015-01-16,36.59,36.6,36.25,36.25,7056,25.8458235731074,25.8528872034909,25.6056601400695,25.6056601400695,9989.19764617737,0.0,1.0
2015-01-20,36.64,36.75,36.46,36.75,8286,25.8811417250248,25.9588416592429,25.7539963781224,25.9588416592429,11730.51186171,0.0,1.0
2015-01-21,36.84,36.84,36.6805,36.7101,16582,26.0224143326941,26.0224143326941,25.9097494280778,25.9306577740129,23475.1807495625,0.0,1.0
2015-01-22,37.1,37.15,36.75,37.15,41251,26.2060687226643,26.2413868745816,25.9588416592429,26.2413868745816,58399.1485405983,0.0,1.0
2015-01-23,36.9799,37.06,36.9799,37.04,12375,26.1212345217588,26.1778142011304,26.1212345217588,26.1636869403635,17519.3198513953,0.0,1.0
2015-01-26,37.0267,37.03,36.761,37.03,9496,26.1542923119535,26.15662330998,25.9666116526647,26.15662330998,13443.5120249575,0.0,1.0
2015-01-27,36.81,36.93,36.68,36.84,263237,26.0012234415437,26.0859870061453,25.9093962465586,26.0224143326941,372665.309068423,0.0,1.0
2015-01-28,36.4,37.04,36.3588,37.02,12223,25.7116145958216,26.1636869403635,25.6825124386417,26.1495596795965,17304.1330540286,0.0,1.0
2015-01-29,36.7,36.73,36.15,36.6,109106,25.9235235073256,25.944714398476,25.5350238362349,25.8528872034909,154461.649430814,0.0,1.0
2015-01-30,36.17,36.76,36.17,36.76,10575,25.5491510970018,25.9659052896264,25.5491510970018,25.9659052896264,14971.0551457377,0.0,1.0
2015-02-02,36.46,36.46,35.96,36.46,30936,25.7539963781224,25.7539963781224,25.400814858949,25.7539963781224,43796.1760745666,0.0,1.0
2015-02-03,37.0,37.0,36.46,36.46,18738,26.1354324188296,26.1354324188296,25.7539963781224,25.7539963781224,26527.4355858945,0.0,1.0
2015-02-04,36.72,36.95,36.72,36.9099,12290,25.9376507680925,26.1001142669123,25.9376507680925,26.0717891090746,17398.9851291836,0.0,1.0
2015-02-05,37.11,37.12,36.9,37.12,14102,26.2131323530477,26.2201959834312,26.0647961149949,26.2201959834312,19964.2382662122,0.0,1.0
2015-02-06,36.68,37.35,36.62,37.35,18742,25.9093962465586,26.382659482251,25.8670144642578,26.382659482251,26533.0983963515,0.0,1.0
2015-02-09,36.5499,36.68,36.48,36.67,27742,25.8174984152697,25.9093962465586,25.7681236388893,25.9023326161752,39274.421924639,0.0,1.0
2015-02-10,36.99,36.99,36.72,36.72,11951,26.1283687884461,26.1283687884461,25.9376507680925,25.9376507680925,16919.0619429515,0.0,1.0
2015-02-11,36.7599,36.87,36.6492,36.8699,18738,25.9658346533226,26.0436052238445,25.8876402649776,26.0435345875407,26527.4355858944,0.0,1.0
2015-02-12,37.01,37.03,36.82,36.82,7204,26.1424960492131,26.15662330998,26.0082870719272,26.0082870719272,10198.721633087,0.0,1.0
2015-02-13,36.93,37.25,36.8055,37.25,8865,26.0859870061453,26.3120231784163,25.9980448078712,26.3120231784163,12550.2036753631,0.0,1.0
2015-02-17,36.82,37.04,36.76,37.04,15070,26.0890066657525,26.244888834858,26.0464933469055,26.244888834858,21268.6288561687,0.11427494,1.0
2015-02-18,37.05,37.07,36.8398,37.05,11755,26.2519743879992,26.2661454942815,26.103036060972,26.2519743879992,16590.0950367792,0.0,1.0
2015-02-19,36.91,37.11,36.88,37.11,15648,26.1527766440229,26.2944877068461,26.1315199845994,26.2944877068461,22084.3732144212,0.0,1.0
2015-02-20,37.02,37.05,36.69,36.76,10677,26.2307177285757,26.2519743879992,25.9968944749174,26.0464933469055,15068.6894689657,0.0,1.0
2015-02-23,36.99,37.03,36.9301,36.9301,3520,26.2094610691522,26.2378032817169,26.1670186058367,26.1670186058367,4967.85491530947,0.0,1.0
2015-02-24,37.18,37.2,37.03,37.2,18273,26.3440865788343,26.3582576851166,26.2378032817169,26.3582576851166,25789.0945646164,0.0,1.0
2015-02-25,37.06,37.13,37.02,37.13,17190,26.2590599411403,26.3086588131285,26.2307177285757,26.3086588131285,24260.6323847074,0.0,1.0
2015-02-26,36.957,37.28,36.9,37.28,8673,26.1860787437864,26.4149421102459,26.1456910908818,26.4149421102459,12240.3993410452,0.0,1.0
2015-02-27,36.94,37.01,36.8996,36.9099,15510,26.1740333034464,26.2236321754345,26.1454076687561,26.1527057884915,21889.6107205824,0.0,1.0
2015-03-02,36.8905,36.914,36.7529,36.827,14546,26.1389598153977,26.1556108652794,26.0414626041753,26.0939665529513,20529.0959085487,0.0,1.0
2015-03-03,36.83,36.83,36.6599,36.7,17081,26.0960922188936,26.0960922188936,25.9755669599625,26.0039800280586,24106.7982410231,0.0,1.0
2015-03-04,36.64,37.0,36.53,37.0,18792,25.9614667092116,26.2165466222934,25.8835256246588,26.2165466222934,26521.5709001408,0.0,1.0
2015-03-05,36.69,36.92,36.64,36.92,38116,25.9968944749174,26.1598621971641,25.9614667092116,26.1598621971641,53793.9653272545,0.0,1.0
2015-03-06,36.03,36.8,35.9702,36.8,44187,25.5292479676008,26.0748355594702,25.4868763598167,26.0748355594702,62362.1037337442,0.0,1.0
2015-03-09,36.18,36.29,36.125,36.29,31986,25.6355312647182,25.713472349271,25.5965607224418,25.713472349271,45142.5588980366,0.0,1.0
2015-03-10,35.81,36.11,35.81,36.11,32212,25.3733657984953,25.5859323927301,25.3733657984953,25.5859323927301,45461.5177647581,0.0,1.0
2015-03-11,35.71,35.93,35.6314,35.93,8385,25.3025102670837,25.4583924361892,25.2468178193942,25.4583924361892,11833.938484338,0.0,1.0
2015-03-12,36.15,36.15,35.98,35.98,11769,25.6142746052947,25.6142746052947,25.493820201895,25.493820201895,16609.8535506469,0.0,1.0
2015-03-13,35.91,35.98,35.67,35.98,24125,25.4442213299069,25.493820201895,25.274168054519,25.493820201895,34048.1533613184,0.0,1.0
2015-03-16,36.357,36.36,36.105,36.11,16599,25.7609455553168,25.7630712212591,25.5823896161595,25.5859323927301,23426.5408350062,0.0,1.0
2015-03-17,36.1778,36.3,36.0632,36.3,16641,25.695411656934,25.7822046433643,25.6140165976467,25.7822046433643,23429.6604326842,0.08671054,1.0
2015-03-18,36.7242,36.73,35.95,36.12,10727,26.0834942083702,26.0876136790846,25.5336158933594,25.6543590005047,15103.0567550871,0.0,1.0
2015-03-19,36.43,36.56,36.3799,36.56,12993,25.8745376076518,25.9668705719394,25.8389539037226,25.9668705719394,18293.4666187048,0.0,1.0
2015-03-20,36.77,36.82,36.52,36.52,125380,26.1160238219423,26.1515365005144,25.9384604290817,25.9384604290817,176528.50339823,0.0,1.0
2015-03-23,36.9,36.92,36.9,36.9001,2084,26.2083567862298,26.2225618576587,26.2083567862298,26.208427811587,2934.16335206502,0.0,1.0
2015-03-24,36.49,36.7812,36.48,36.59,8951,25.9171528219384,26.1239786619425,25.910050286224,25.9881781790827,12602.5413456497,0.0,1.0
2015-03-25,36.0501,36.49,36.05,36.49,13554,25.6047122758608,25.9171528219384,25.6046412505037,25.9171528219384,19083.325371348,0.0,1.0
2015-03-26,35.93,36.1,35.89,35.89,19247,25.5194108219306,25.6401539290758,25.4910006790729,25.4910006790729,27098.7725706311,0.0,1.0
2015-03-27,36.069,36.069,35.9106,35.9106,4834,25.6181360683611,25.6181360683611,25.5056319026446,25.5056319026446,6806.01998266904,0.0,1.0
2015-03-30,36.5045,36.5115,36.3699,36.37,4526,25.9274514987243,25.9324232737244,25.8318513680082,25.8319223933653,6372.37204004139,0.0,1.0
2015-03-31,36.29,36.46,36.2899,36.46,6644,25.7751021076499,25.8958452147951,25.7750310822928,25.8958452147951,9354.40561953932,0.0,1.0
2015-04-01,36.198,36.25,36.125,36.25,23511,25.7097587790772,25.7466919647922,25.6579102683619,25.7466919647922,33102.2622698659,0.0,1.0
2015-04-02,36.3371,36.44,36.11,36.11,9675,25.8085550508648,25.8816401433663,25.6472564647902,25.6472564647902,13621.8956003978,0.0,1.0
2015-04-06,36.65,36.73,36.27,36.27,19912,26.0307933933692,26.0876136790846,25.760897036221,25.760897036221,28035.0579013045,0.0,1.0
2015-04-07,36.47,36.8,36.47,36.8,5642,25.9029477505096,26.1373314290856,25.9029477505096,26.1373314290856,7943.64185813377,0.0,1.0
2015-04-08,36.39,36.51,36.27,36.27,31315,25.8461274647941,25.9313578933673,25.760897036221,25.760897036221,44089.8874135874,0.0,1.0
2015-04-09,36.5499,36.55,36.3,36.3,18786,25.9596970108678,25.959768036225,25.7822046433643,25.7822046433643,26449.7086045554,0.0,1.0
2015-04-10,36.79,36.79,36.565,36.565,154585,26.1302288933712,26.1302288933712,25.9704218397966,25.9704218397966,217647.620815244,0.0,1.0
2015-04-13,36.5572,36.7227,36.55,36.7227,12145,25.9648818619393,26.0824288280131,25.959768036225,26.0824288280131,17099.5268286131,0.0,1.0
2015-04-14,36.66,36.7,36.43,36.43,23977,26.0378959290836,26.0663060719413,25.8745376076518,25.8745376076518,33758.3659752701,0.0,1.0
2015-04-15,36.87,36.99,36.87,36.9183,11630,26.1870491790866,26.2722796076597,26.1870491790866,26.2213544265872,16374.4336777908,0.0,1.0
2015-04-16,36.8,36.87,36.687,36.84,19373,26.1373314290856,26.1870491790866,26.0570727755126,26.1657415719433,27276.1740017061,0.0,1.0
2015-04-17,36.47,36.63,36.33,36.63,54096,25.9029477505096,26.0165883219404,25.8035122505076,26.0165883219404,76164.3477415109,0.0,1.0
2015-04-20,36.87,36.95,36.8598,36.91,5324,26.1870491790866,26.243869464802,26.1798045926579,26.2154593219443,7495.91443684938,0.0,1.0
2015-04-21,36.6534,36.9099,36.6532,36.9099,9056,26.0529593419536,26.2352776008657,26.0528171834671,26.2352776008657,12740.7096461968,0.0278085,1.0
2015-04-22,36.78,36.81,36.679,36.679,7706,26.1429456638962,26.1642694368684,26.0711556282232,26.0711556282232,10841.4209953172,0.0,1.0
2015-04-23,36.96,37.0199,36.71,36.79,3545,26.2708883017293,26.3134647684304,26.0931901936278,26.1500535882202,4987.39130916161,0.0,1.0
2015-04-24,36.94,37.02,36.82,36.82,8442,26.2566724530812,26.3135358476736,26.1713773611924,26.1713773611924,11876.8850301671,0.0,1.0
2015-04-27,36.7328,37.25,36.73,37.25,14831,26.1093962610866,26.477018107127,26.1074060422759,26.477018107127,20865.4444305151,0.0,1.0
2015-04-28,36.9127,36.9127,36.58,36.7399,9958,26.2372678196765,26.2372678196765,26.000787177415,26.1144428873567,14009.7158410807,0.0,1.0
2015-04-29,36.7899,36.85,36.67,36.74,8373,26.149982508977,26.1927011341646,26.0647584963315,26.1145139665999,11779.8102768999,0.0,1.0
2015-04-30,36.49,36.5335,36.36,36.5,2285,25.9368158584984,25.9677353293081,25.8444128422856,25.9439237828225,3214.72190167399,0.0,1.0
2015-05-01,36.671,36.731,36.5899,36.66,2979,26.0654692887639,26.1081168347083,26.0078240224958,26.0576505720075,4191.09695627431,0.0,1.0
2015-05-04,36.8699,36.94,36.8699,36.8995,12416,26.2068459035695,26.2566724530812,26.2068459035695,26.2278853595687,17467.8280661638,0.0,1.0
2015-05-05,36.43,36.74,36.43,36.66,14227,25.8941683125541,26.1145139665999,25.8941683125541,26.0576505720075,20015.6886193066,0.0,1.0
2015-05-06,36.187,36.4,36.07,36.4,11097,25.7214457514794,25.8728445395819,25.6382830368879,25.8728445395819,15612.1527102303,0.0,1.0
2015-05-07,36.33,36.39,36.1899,36.1899,3591,25.8230890693134,25.8657366152578,25.7235070495333,25.7235070495333,5052.10781133974,0.0,1.0
2015-05-08,36.65,36.74,36.6,36.6,8694,26.0505426476834,26.1145139665999,26.0150030260631,26.0150030260631,12231.4189116646,0.0,1.0
2015-05-11,36.51,36.72,36.5095,36.72,32759,25.9510317071465,26.1002981179518,25.9506763109303,26.1002981179518,46087.9977141962,0.0,1.0
2015-05-12,36.372,36.4343,36.1689,36.3,17432,25.8529423514745,25.8972247200134,25.7085804084528,25.8017652963413,24524.7405645431,0.0,1.0
2015-05-13,36.32,36.55,36.253,36.52,11348,25.8159811449894,25.9794634044428,25.7683580520182,25.9581396314706,15965.2797112457,0.0,1.0
2015-05-14,36.59,36.6012,36.52,36.6,6579,26.007895101739,26.015855976982,25.9581396314706,26.0150030260631,9255.86669195325,0.0,1.0
2015-05-15,36.7352,36.87,36.6508,36.87,18618,26.1111021629244,26.2069169828127,26.0511112816293,26.2069169828127,26193.3008163528,0.0,1.0
2015-05-18,36.83,36.94,36.71,36.94,9738,26.1784852855165,26.2566724530812,26.0931901936278,26.2566724530812,13700.2021350115,0.0,1.0
2015-05-19,36.72,36.76,36.63,36.64,17555,26.1752299627949,26.2037432851945,26.1110749873959,26.1182033179958,24627.0844961535,0.10542015,1.0
2015-05-20,36.76,36.801,36.74,36.7799,188491,26.2037432851945,26.232969440654,26.1894866239947,26.2179286630883,264425.165694359,0.0,1.0
2015-05-21,36.81,36.82,36.77,36.8035,8320,26.2393849381939,26.2465132687938,26.2108716157944,26.234751523304,11671.7369984618,0.0,1.0
2015-05-22,36.7699,36.78,36.66,36.66,15200,26.2108003324884,26.2179999463943,26.1324599791956,26.1324599791956,21323.3656702668,0.0,1.0
2015-05-26,36.44,36.5245,36.39,36.5035,4766,25.975636705998,26.0358710995671,25.9399950529986,26.0209016053073,6685.99742003234,0.0,1.0
2015-05-27,36.689,36.69,36.52,36.53,9728,26.1531321379353,26.1538449709953,26.0326633507971,26.039791681397,13646.9540289707,0.0,1.0
2015-05-28,36.656,36.74,36.5199,36.74,7585,26.1296086469556,26.1894866239947,26.0325920674911,26.1894866239947,10640.6400400641,0.0,1.0
2015-05-29,36.52,36.6264,36.45,36.6264,13616,26.0326633507971,26.10850878838,25.9827650365979,26.10850878838,19101.2465109443,0.0,1.0
2015-06-01,36.53,36.62,36.45,36.52,19084,26.039791681397,26.103946656796,25.9827650365979,26.0326633507971,26772.0467402218,0.0,1.0
2015-06-02,36.3699,36.63,36.3,36.63,11505,25.9256671084928,26.1110749873959,25.8758400775996,26.1110749873959,16139.8238181855,0.0,1.0
2015-06-03,36.3099,36.38,36.25,36.35,9690,25.8828971248935,25.9328667223987,25.8401984246001,25.911481730599,13593.6456147951,0.0,1.0
2015-06-04,36.09,36.28,36.01,36.2715,7206,25.7261451350019,25.8615834163998,25.6691184902028,25.8555243353899,10108.958751312,0.0,1.0
2015-06-05,35.84,35.98,35.7901,35.98,6269,25.5479368700046,25.6477334984031,25.5123665003112,25.6477334984031,8794.48548598044,0.0,1.0
2015-06-08,35.6504,35.84,35.642,35.84,12604,25.4127837218307,25.5479368700046,25.4067959241268,25.5479368700046,17681.559270266,0.0,1.0
2015-06-09,35.68,35.7573,35.61,35.62,18346,25.4338835804064,25.4889855759436,25.3839852662072,25.3911135968071,25736.7412228102,0.0,1.0
2015-06-10,36.0946,36.1,35.85,35.85,21714,25.7294241670778,25.7332734656018,25.5550652006045,25.5550652006045,30461.5501423798,0.0,1.0
2015-06-11,36.19,36.2112,35.99,35.99,5971,25.7974284410008,25.8125405018725,25.654861829003,25.654861829003,8376.43529060282,0.0,1.0
2015-06-12,35.93,36.13,35.9236,36.12,5717,25.6120918454037,25.7546584574014,25.6075297138197,25.7475301268015,8020.11062742861,0.0,1.0
2015-06-15,35.81,35.8721,35.6801,35.6801,5636,25.526551878205,25.5708188112303,25.4339548637124,25.4339548637124,7906.47953405418,0.0,1.0
2015-06-16,35.8738,35.8814,35.665,35.8,9969,25.6500268819503,25.6554609370073,25.5007333693325,25.5972593473182,13942.5160778938,0.10941728,1.0
2015-06-17,36.0284,36.0914,35.816,36.0099,6898,25.7605670019251,25.8056124583184,25.6086994632276,25.7473393679048,9647.45470010143,0.0,1.0
2015-06-18,36.4023,36.4693,36.37,36.3741,2635,26.0279082105832,26.0758136959539,26.0048134765911,26.0077450062929,3685.27734629854,0.0,1.0
2015-06-19,36.2683,36.5,36.2683,36.5,5446,25.9320972398419,26.0977644183551,25.9320972398419,26.0977644183551,7616.7060447597,0.0,1.0
2015-06-22,36.34,36.48,36.3001,36.41,9143,25.983363259261,26.0834642734683,25.9548344702118,26.0334137663646,12787.2830274032,0.0,1.0
2015-06-23,36.29,36.299,36.252,36.2625,6370,25.947612897044,25.9540479622431,25.9204426217592,25.9279501978247,8909.00064361354,0.0,1.0
2015-06-24,36.07,36.39,36.07,36.39,9598,25.7903113032896,26.0191136214779,25.7903113032896,26.0191136214779,13423.6402162327,0.0,1.0
2015-06-25,35.9096,36.07,35.9001,36.04,10163,25.6756241412977,25.7903113032896,25.6688315724764,25.7688610859594,14213.8420001639,0.0,1.0
2015-06-26,36.029,36.029,35.79,35.8,2877,25.7609960062717,25.7609960062717,25.5901092748748,25.5972593473182,4023.73545552215,0.0,1.0
2015-06-29,35.39,35.74,35.39,35.74,7080,25.3041063771394,25.5543589126579,25.3041063771394,25.5543589126579,9901.99757563324,0.0,1.0
2015-06-30,35.37,35.68,35.35,35.68,21188,25.2898062322526,25.5114584779975,25.2755060873658,25.5114584779975,29633.2661910335,0.0,1.0
2015-07-01,35.63,35.6899,35.4,35.42,22865,25.4757081157806,25.5185370497165,25.3112564495828,25.3255565944695,31978.6969727196,0.0,1.0
2015-07-02,35.76,35.86,35.72,35.85,6546,25.5686590575446,25.6401597819785,25.5400587677711,25.6330097095351,9155.15199577617,0.0,1.0
2015-07-06,35.68,35.7199,35.5201,35.61,41740,25.5114584779975,25.5399872670467,25.3971288196278,25.4614079708938,58377.030904934,0.0,1.0
2015-07-07,36.2099,36.2099,35.6,35.81,5158,25.8903408167725,25.8903408167725,25.4542578984505,25.6044094197615,7213.91292303903,0.0,1.0
2015-07-08,35.75,36.09,35.72,36.09,6253,25.5615089851012,25.8046114481763,25.5400587677711,25.8046114481763,8745.36593791452,0.0,1.0
2015-07-09,35.7001,36.08,35.64,35.94,5856,25.5258301236087,25.7974613757329,25.482858188224,25.6973603615256,8190.1268083204,0.0,1.0
2015-07-10,36.045,36.09,35.92,35.92,21404,25.7724361221811,25.8046114481763,25.6830602166388,25.6830602166388,29935.361032324,0.0,1.0
2015-07-13,36.28,36.28,36.16,36.16,3275,25.9404628246006,25.9404628246006,25.85466195528,25.85466195528,4580.37317234448,0.0,1.0
2015-07-14,36.34,36.3945,36.2401,36.3945,13900,25.983363259261,26.0223311540774,25.9119340355515,26.0223311540774,19440.3624719353,0.0,1.0
2015-07-15,36.22,36.5,36.1973,36.5,9389,25.8975623899403,26.0977644183551,25.8813317254938,26.0977644183551,13131.3354855396,0.0,1.0
2015-07-16,36.52,36.52,36.38,36.395,30157,26.1120645632419,26.1120645632419,26.0119635490345,26.0226886576996,42177.1950407305,0.0,1.0
2015-07-17,36.32,36.3699,36.26,36.3699,7993,25.9690631143742,26.0047419758667,25.9261626797139,26.0047419758667,11178.9077149769,0.0,1.0
2015-07-20,36.2399,36.5,36.1946,36.5,9333,25.9117910341027,26.0977644183551,25.8794012059341,26.0977644183551,13053.0146007606,0.0,1.0
2015-07-21,36.04,36.106,35.94,36.1045,16161,25.7764644515455,25.8236688537042,25.7049426300928,25.8225960263825,22595.9010435614,0.01063397,1.0
2015-07-22,35.98,36.02,35.952,35.9777,5025,25.7335513586739,25.7621600872549,25.7135252486671,25.7319063567805,7025.82777946265,0.0,1.0
2015-07-23,35.716,35.89,35.716,35.89,4888,25.5447337500388,25.6691817193665,25.5447337500388,25.6691817193665,6834.27784796288,0.0,1.0
2015-07-24,35.52,35.6983,35.52,35.6983,2709,25.4045509799916,25.5320743876417,25.4045509799916,25.5320743876417,3787.65521483867,0.0,1.0
2015-07-27,35.53,35.58,35.41,35.51,6821,25.4117031621368,25.4474640728632,25.3258769763936,25.3973987978463,9536.94950919699,0.0,1.0
2015-07-28,35.8641,35.9,35.44,35.44,2258,25.6506575676102,25.6763339015117,25.3473335228294,25.3473335228294,3157.07843304014,0.0,1.0
2015-07-29,36.17,36.21,36.028,36.0499,7273,25.869442819434,25.898051548015,25.7678818329712,25.7835451118693,10168.924465678,0.0,1.0
2015-07-30,36.38,36.38,36.0984,36.0984,14852,26.0196386444846,26.0196386444846,25.8182331952738,25.8182331952738,20765.6903841949,0.0,1.0
2015-07-31,36.34,36.4768,36.29,36.41,12594,25.9910299159035,26.0888717676508,25.9552690051772,26.0410951909204,17608.6119511548,0.0,1.0
2015-08-03,36.2399,36.37,36.2399,36.27,5493,25.9194365726294,26.0124864623393,25.9194365726294,25.9409646408866,7680.17353086336,0.0,1.0
2015-08-04,36.23,36.58,36.1721,36.58,4468,25.9123559123056,26.1626822873899,25.8709447776845,26.1626822873899,6247.04448132122,0.0,1.0
2015-08-05,36.3796,36.53,36.3601,36.53,3952,26.0193525571988,26.1269213766636,26.0054058020155,26.1269213766636,5525.58634516148,0.0,1.0
2015-08-06,36.282,36.31,36.1622,36.2462,13659,25.949547259461,25.9695733694677,25.8638641173607,25.9239424473809,19097.6679879961,0.0,1.0
2015-08-07,36.2802,36.3,36.16,36.17,9532,25.9482598666748,25.9624211873224,25.8622906372887,25.869442819434,13327.4010734006,0.0,1.0
2015-08-10,36.63,36.6499,36.6096,36.63,7909,26.1984431981163,26.2126760405854,26.1838527465399,26.1984431981163,11058.1635637354,0.0,1.0
2015-08-11,36.38,36.51,36.3701,36.51,8845,26.0196386444846,26.1126170123731,26.0125579841608,26.1126170123731,12366.8550665368,0.0,1.0
2015-08-12,36.6359,36.6359,36.21,36.47,3829,26.202662985582,26.202662985582,25.898051548015,26.084008283792,5353.61085921642,0.0,1.0
2015-08-13,36.58,36.6327,36.4714,36.48,10673,26.1626822873899,26.2003742872955,26.0850095892923,26.0911604659373,14922.7183861105,0.0,1.0
2015-08-14,36.77,36.77,36.32,36.32,10425,26.29857374815,26.29857374815,25.976725551613,25.976725551613,14575.9710648554,0.0,1.0
2015-08-17,36.86,36.9,36.82,36.836,10326,26.3629433874574,26.3915521160385,26.3343346588764,26.3457781503088,14437.5517712899,0.0,1.0
2015-08-18,36.6478,36.908,36.62,36.908,19973,26.2877295452117,26.4743728697132,26.2677884060067,26.4743728697132,27844.4172267181,0.10703791,1.0
2015-08-19,36.49,36.64,36.28,36.46,16592,26.1745384744726,26.2821345493197,26.0239039696866,26.1530192595032,23130.9553209686,0.0,1.0
2015-08-20,35.99,36.35,35.99,36.35,12875,25.8158848916489,26.074115471282,25.8158848916489,26.074115471282,17949.0748407348,0.0,1.0
2015-08-21,35.23,35.92,35.2,35.92,35204,25.2707314457569,25.7656733900536,25.2492122307875,25.7656733900536,49077.9985004448,0.0,1.0
2015-08-24,33.98,34.548,32.29,32.93,19322,24.3740974886977,24.7815279587854,23.1618483787536,23.6209249647679,26936.8562386545,0.0,1.0
2015-08-25,33.25,34.44,33.25,34.3,52996,23.8504632577751,24.7040587848955,23.8504632577751,24.6036357817048,73881.8773017149,0.0,1.0
2015-08-26,34.06,34.06,33.1608,33.5,23725,24.4314820619495,24.4314820619495,23.7864794585994,24.0297900491869,33075.0913084607,0.0,1.0
2015-08-27,34.5696,34.83,34.34,34.4613,19225,24.7970217935634,24.9838085794979,24.6323280683307,24.7193374275238,26801.6282573301,0.0,1.0
2015-08-28,34.79,34.92,34.703,34.79,5301,24.9551162928721,25.0483662244062,24.8927105694607,24.9551162928721,7390.13947423183,0.0,1.0
2015-08-31,34.6855,34.97,34.45,34.97,6088,24.8801576940619,25.0842315826886,24.711231856552,25.0842315826886,8487.29845672957,0.0,1.0
2015-09-01,33.8099,34.25,33.76,34.25,11093,24.2520835398211,24.5677704234225,24.2162899122553,24.5677704234225,15464.783472487,0.0,1.0
2015-09-02,34.01,34.01,33.75,33.92,33151,24.3956167036671,24.3956167036671,24.2091168405988,24.3310590587588,46215.905246229,0.0,1.0
2015-09-03,34.3562,34.512,34.2,34.2,15165,24.6439484444142,24.7557049008221,24.5319050651401,24.5319050651401,21141.5704823101,0.0,1.0
2015-09-04,33.9499,33.9499,33.67,33.8611,83859,24.3525065430117,24.3525065430117,24.151732267347,24.2888096667022,116908.075112169,0.0,1.0
2015-09-08,34.37,34.37,34.2199,34.2199,1063,24.6538472833002,24.6538472833002,24.5461794777365,24.5461794777365,1481.93138296707,0.0,1.0
2015-09-09,34.15,34.6901,34.13,34.58,13590,24.4960397068577,24.8834573070239,24.4816935635448,24.8044817880861,18945.8584144144,0.0,1.0
2015-09-10,34.101,34.36,34.08,34.08,19067,24.460891655741,24.6466742116437,24.4458282052624,24.4458282052624,26581.3599990905,0.0,1.0
2015-09-11,34.24,34.28,34.08,34.28,5727,24.560597351766,24.5892896383919,24.4458282052624,24.5892896383919,7984.02730973887,0.0,1.0
2015-09-14,34.2634,34.34,34.2401,34.34,7008,24.5773823394421,24.6323280683307,24.5606690824826,24.6323280683307,9769.87312496074,0.0,1.0
2015-09-15,34.71,34.74,34.52,34.5299,6094,24.8977317196203,24.9192509345897,24.7614433581473,24.7685446990872,8495.66307413107,0.0,1.0
2015-09-16,35.071,35.071,34.83,34.83,7528,25.156679606419,25.156679606419,24.9838085794979,24.9838085794979,10494.8066330913,0.0,1.0
2015-09-17,35.17,35.4,35.14,35.14,3434,25.2276930158181,25.392673663917,25.2061738008486,25.2061738008486,4787.34935946276,0.0,1.0
2015-09-18,34.61,34.93,34.61,34.74,11470,24.8260010030555,25.0555392960627,24.8260010030555,24.9192509345897,15990.3602658818,0.0,1.0
2015-09-21,34.7653,34.94,34.7322,34.85,7652,24.9373988058806,25.0627123677192,24.9136559386976,24.9981547228109,10667.6753927225,0.0,1.0
2015-09-22,34.2243,34.34,34.0825,34.34,8546,24.6695714167167,24.7529703295627,24.5673590931078,24.7529703295627,11855.9363216909,0.16762106,1.0
2015-09-23,34.19,34.33,34.076,34.1,10029,24.6448472792006,24.7457621262052,24.5626737609254,24.5799734489834,13913.3144594241,0.0,1.0
2015-09-24,34.0128,34.03,33.85,34.03,3782,24.5171179157062,24.529516025481,24.3997683650465,24.529516025481,5246.79980910777,0.0,1.0
2015-09-25,34.29,34.58,34.2104,34.54,24891,24.7169293127753,24.9259672101421,24.6595520140499,24.8971343967122,34531.4897008202,0.0,1.0
2015-09-28,33.797,34.125,33.68,34.125,4319,24.3615648872519,24.597993957377,24.2772289079695,24.597993957377,5991.78434043799,0.0,1.0
2015-09-29,33.7448,33.7448,33.62,33.732,9439,24.3239380657259,24.3239380657259,24.2339796878246,24.3147115654283,13094.8025907373,0.0,1.0
2015-09-30,34.34,34.34,33.98,34.11,10421,24.7529703295627,24.7529703295627,24.4934750086937,24.5871816523408,14457.1392942126,0.0,1.0
2015-10-01,34.01,34.28,33.88,34.26,8801,24.5150996187661,24.7097211094179,24.421392975119,24.6953047027029,12209.6999259539,0.0,1.0
2015-10-02,34.66,34.66,33.87,34.14,14706,24.9836328370019,24.9836328370019,24.4141847717615,24.6088062624133,20401.7551540822,0.0,1.0
2015-10-05,35.3445,35.3445,35.089,35.11,2337,25.4770343568209,25.4770343568209,25.2928647610374,25.3080019880881,3242.13938495105,0.0,1.0
2015-10-06,35.3601,35.61,35.3201,35.61,51711,25.4882791540585,25.6684121559618,25.4594463406287,25.6684121559618,71739.0970197706,0.0,1.0
2015-10-07,35.646,35.8,35.43,35.75,7437,25.6943616880487,25.8053680197538,25.5386644955273,25.7693270029664,10317.4114702101,0.0,1.0
2015-10-08,36.0949,36.0949,35.644,35.644,4866,26.0179379367657,26.0179379367657,25.6929200473772,25.6929200473772,6750.64195428831,0.0,1.0
2015-10-09,36.03,36.1999,35.97,36.1999,6914,25.9711566969757,26.0936240720191,25.9279074768308,26.0936240720191,9591.84925440801,0.0,1.0
2015-10-12,36.01,36.24,35.9658,36.24,1634,25.9567402902607,26.1225289674826,25.9248800314207,26.1225289674826,2266.86168378691,0.0,1.0
2015-10-13,35.78,35.99,35.752,35.9195,37797,25.7909516130388,25.9423238835458,25.7707686436379,25.8915060498756,52436.0900012815,0.0,1.0
2015-10-14,35.7301,35.91,35.7,35.91,5782,25.7549826782851,25.884658256686,25.7332859861791,25.884658256686,8021.41631313091,0.0,1.0
2015-10-15,36.0501,36.08,35.75,35.772,12364,25.9856451857242,26.007197713763,25.7693270029664,25.7851850503529,17152.6792278711,0.0,1.0
2015-10-16,35.9934,36.18,35.9934,36.1799,17752,25.9447746726873,26.0792797473378,25.9447746726873,26.0792076653042,24627.4960897095,0.0,1.0
2015-10-19,36.0599,36.085,35.96,36.0199,12886,25.9927092250145,26.0108018154418,25.9206992734734,25.9638764115846,17876.8541354212,0.0,1.0
2015-10-20,36.21,36.28,36.1385,36.1699,17736,26.1188441411345,26.169336245246,26.0672700633634,26.0899193786363,24588.3989555483,0.02488801,1.0
2015-10-21,36.11,36.57,36.11,36.57,13327,26.0467125638322,26.3785178194225,26.0467125638322,26.3785178194225,18475.9581010709,0.0,1.0
2015-10-22,36.84,36.89,36.5733,36.61,41877,26.5732730781385,26.6093388667896,26.3808981614734,26.4073704503434,58056.4040968367,0.0,1.0
2015-10-23,36.84,37.0,36.69,37.0,55119,26.5732730781385,26.688683601822,26.4650757121851,26.688683601822,76414.5219909149,0.0,1.0
2015-10-26,36.7,36.72,36.6,36.62,17453,26.4722888699154,26.4867151853758,26.4001572926131,26.4145836080736,24196.0603840316,0.0,1.0
2015-10-27,36.49,36.515,36.39,36.4448,10127,26.3208125575807,26.3388454519062,26.2486809802785,26.2882090846401,14039.6208966417,0.0,1.0
2015-10-28,36.76,36.78,36.5,36.651,20877,26.5155678162967,26.5299941317571,26.3280257153109,26.4369443970373,28942.9411927707,0.0,1.0
2015-10-29,36.54,37.61,36.3762,37.61,34903,26.3568783462318,27.1286862233656,26.2387268226108,27.1286862233656,48387.9617019341,0.0,1.0
2015-10-30,36.5265,36.6734,36.43,36.43,16562,26.347140583296,26.453101870353,26.2775336111994,26.2775336111994,22960.8177436734,0.0,1.0
2015-11-02,36.81,36.82,36.55,36.77,51806,26.5516336049478,26.558846762678,26.364091503962,26.5227809740269,71821.5266289545,0.0,1.0
2015-11-03,36.8318,36.96,36.68,36.8,16713,26.5673582887997,26.6598309709011,26.4578625544549,26.5444204472176,23170.1574055074,0.0,1.0
2015-11-04,36.74,37.14,36.7,37.14,21714,26.5011415008362,26.7896678100451,26.4722888699154,26.7896678100451,30103.3206428043,0.0,1.0
2015-11-05,36.64,36.7495,36.54,36.74,19463,26.429009923534,26.50799400068,26.3568783462318,26.5011415008362,26982.6346905637,0.0,1.0
2015-11-06,36.27,36.69,36.1,36.69,32205,26.1621230875158,26.4650757121851,26.039499406102,26.4650757121851,44647.5748964498,0.0,1.0
2015-11-09,36.0669,36.12,35.92,36.0358,48281,26.015623854015,26.0539257215625,25.909662566958,25.993190933474,66934.6239272005,0.0,1.0
2015-11-10,36.1523,36.16,36.0395,36.16,6715,26.0772242210311,26.0827783524834,25.9958598018342,26.0827783524834,9309.37635241919,0.0,1.0
2015-11-11,36.19,36.2101,36.13,36.2,5214,26.104417825674,26.1189162727118,26.0611388792927,26.1116309834042,7228.45693246668,0.0,1.0
2015-11-12,35.657,36.0,35.657,36.0,15334,25.7199565186532,25.9673678287998,25.7199565186532,25.9673678287998,21258.3733414737,0.0,1.0
2015-11-13,35.35,35.67,35.3,35.65,20424,25.4985125763354,25.7293336237025,25.4624467876842,25.714907308242,28314.9222072687,0.0,1.0
2015-11-16,35.86,35.87,35.27,35.27,265073,25.8663836205767,25.8735967783069,25.4408073144936,25.4408073144936,367485.378684261,0.0,1.0
2015-11-17,35.54,35.95,35.4785,35.95,8781,25.7312187536226,26.0280617386813,25.6866923058638,26.0280617386813,12128.3310747208,0.13261346,1.0
2015-11-18,35.94,35.94,35.6,35.76,12138,26.020821665875,26.020821665875,25.7746591904605,25.8905003553614,16765.024779064,0.0,1.0
2015-11-19,36.13,36.1514,36.0101,36.091,4743,26.1583830491949,26.1738768050004,26.0715745762472,26.1301467652503,6551.03909434013,0.0,1.0
2015-11-20,36.19,36.42,36.1439,36.42,8217,26.2018234860327,26.3683451605778,26.1684467503956,26.3683451605778,11349.3333835532,0.0,1.0
2015-11-23,36.11,36.2799,36.07,36.21,15708,26.1439029035823,26.2669117405614,26.114942612357,26.2163036316453,21695.9144199651,0.0,1.0
2015-11-24,36.24,36.26,35.9,35.99,17221,26.2380238500643,26.2525039956769,25.9918613746498,26.0570220299065,23785.6724106328,0.0,1.0
2015-11-25,36.2199,36.44,36.168,36.44,24912,26.2234713037236,26.3828253061905,26.1858953258589,26.3828253061905,34408.4937630617,0.0,1.0
2015-11-27,36.2068,36.21,36.2068,36.21,1063,26.2139868083473,26.2163036316453,26.2139868083473,26.2163036316453,1468.21727962968,0.0,1.0
2015-11-30,36.227,36.36,36.175,36.36,20879,26.2286117554161,26.32490472374,26.1909633768233,26.32490472374,28838.1077905814,0.0,1.0
2015-12-01,36.3786,36.3786,36.2355,36.3695,5929,26.3383712591597,26.3383712591597,26.2347658173014,26.331782792906,8189.1441683202,0.0,1.0
2015-12-02,35.9161,36.54,35.9161,36.54,5186,26.0035178918679,26.4552260342535,26.0035178918679,26.4552260342535,7162.91139431752,0.0,1.0
2015-12-03,35.48,35.7915,35.4,35.7552,6748,25.6877783167848,25.9133065847013,25.6298577343343,25.8870251204144,9320.34826240928,0.0,1.0
2015-12-04,35.98,36.0342,35.74,35.74,8853,26.0497819571002,26.0890231517104,25.8760202097488,25.8760202097488,12227.7775884869,0.0,1.0
2015-12-07,35.72,35.98,35.65,35.98,8389,25.8615400641362,26.0497819571002,25.810859554492,26.0497819571002,11586.9000553277,0.0,1.0
2015-12-08,35.55,35.69,35.48,35.6,4147,25.7384588264289,25.8398198457173,25.6877783167848,25.7746591904605,5727.84295260987,0.0,1.0
2015-12-09,35.46,35.9,35.36,35.9,19141,25.6732981711722,25.9918613746498,25.6008974431091,25.9918613746498,26437.5794443948,0.0,1.0
2015-12-10,35.38,35.64,35.33,35.33,21590,25.6153775887217,25.8036194816857,25.5791772246901,25.5791772246901,29820.1421140214,0.0,1.0
2015-12-11,34.84,35.06,34.82,35.02,12929,25.224413657181,25.3836952589198,25.2099335115684,25.3547349676946,17857.5552289107,0.0,1.0
2015-12-14,34.74,34.85,34.54,34.84,14825,25.1520129291179,25.2316537299873,25.0072114729917,25.224413657181,20476.3134247507,0.0,1.0
2015-12-15,35.29,35.3899,35.07,35.07,12748,25.5502169334649,25.6225452607999,25.3909353317261,25.3909353317261,17607.5577429155,0.0,1.0
2015-12-16,35.78,35.815,35.37,35.49,16689,25.9049805009741,25.9303207557961,25.6081375159154,25.6950183895911,23050.8731700279,0.0,1.0
2015-12-17,35.3608,35.94,35.3412,35.94,26133,25.6014766489336,26.020821665875,25.5872861062332,26.020821665875,36094.9408923446,0.0,1.0
2015-12-18,34.93,35.11,34.8432,35.0101,24766,25.2895743124378,25.4198956229513,25.226730480479,25.3475672956163,34206.8383323693,0.0,1.0
2015-12-21,34.8514,35.0,34.7245,34.89,15687,25.2326673401802,25.3402548220819,25.1407908162681,25.2606140212125,21666.9091867834,0.0,1.0
2015-12-22,35.42,35.4452,34.98,35.0699,19902,25.6443378799469,25.6625828634188,25.3257746764693,25.390862930998,27488.673846839,0.0,1.0
2015-12-23,35.96,35.97,35.69,35.78,19425,26.0353018114876,26.0425418842939,25.8398198457173,25.9049805009741,26829.8406931388,0.0,1.0
2015-12-24,35.9169,36.06,35.77,35.77,6375,26.0040970976924,26.1077025395507,25.8977404281678,25.8977404281678,8805.16007303783,0.0,1.0
2015-12-28,35.6716,35.68,35.5724,35.5892,5229,25.9573315922576,25.9634440622723,25.8851462320845,25.8973711721138,7185.90028166208,0.18070741,1.0
2015-12-29,35.95,35.975,35.71,35.71,78790,26.1599163127435,26.1781081877871,25.9852743123246,25.9852743123246,108276.359378878,0.0,1.0
2015-12-30,35.723,35.92,35.723,35.8715,22362,25.9947340873473,26.1380860626912,25.9947340873473,26.1027938251065,30730.7519790644,0.0,1.0
2015-12-31,35.5099,35.8,35.39,35.8,49404,25.8396665444754,26.0507650624817,25.7524183117661,26.0507650624817,67892.9465510104,0.0,1.0
2016-01-04,34.9782,34.9834,34.6616,34.8558,27865,25.4527617460474,25.4565456560565,25.2223798404949,25.3636943258338,38293.1939851815,0.0,1.0
2016-01-05,35.1683,35.1683,34.8899,34.98,20346,25.5910927638792,25.5910927638792,25.3885080433933,25.4540715610506,27960.2844005922,0.0,1.0
2016-01-06,34.68,34.96,34.59,34.96,36159,25.235769060527,25.4395180610157,25.1702783103699,25.4395180610157,49691.1394692329,0.0,1.0
2016-01-07,34.1399,34.466,34.1221,34.3,5753,24.8427517920843,25.0800466101535,24.8297991770533,24.9592525598638,7906.0019736856,0.0,1.0
2016-01-08,33.7612,34.28,33.74,34.28,30950,24.5671812689234,24.9446990598289,24.5517545588864,24.9446990598289,42532.7239849764,0.0,1.0
2016-01-11,33.91,34.059,33.61,33.79,18834,24.6754593091831,24.7838828844431,24.4571568086595,24.5881383089737,25882.4337167381,0.0,1.0
2016-01-12,33.8831,34.18,33.6669,34.18,6726,24.6558848516362,24.8719315596543,24.4985615162588,24.8719315596543,9243.13736746205,0.0,1.0
2016-01-13,33.37,34.0983,33.3334,33.95,16267,24.2825148082406,24.8124805120117,24.2558819031768,24.7045663092529,22354.7599697451,0.0,1.0
2016-01-14,33.88,34.0,33.4562,33.4562,71078,24.6536290591307,24.7409500593402,24.3452403933911,24.3452403933911,97678.2214993265,0.0,1.0
2016-01-15,33.33,33.3794,32.9434,33.15,136175,24.2534078081708,24.289354953257,23.9720886524961,24.1224263078567,187137.114334545,0.0,1.0
2016-01-19,33.3748,33.74,33.1496,33.74,25832,24.2981285671368,24.5640081095676,24.134174369559,24.5640081095676,35481.65576694,0.01665705,1.0
2016-01-20,32.89,33.27,32.27,33.27,28705,23.9451756586745,24.2218301661326,23.4937919886113,24.2218301661326,39427.8773919949,0.0,1.0
2016-01-21,33.154,33.356,32.7601,32.79,22274,24.1373777375401,24.2844414493994,23.8506034994145,23.8723718409224,30594.5494174986,0.0,1.0
2016-01-22,33.736,33.75,33.43,33.43,23797,24.5610959568575,24.5712884913428,24.338316274536,24.338316274536,32686.4726806237,0.0,1.0
2016-01-25,33.23,33.78,33.206,33.77,39679,24.1927086390318,24.5931296366685,24.1752357227713,24.5858492548932,54501.2627429703,0.0,1.0
2016-01-26,33.7438,33.75,33.4,33.42,7897,24.5667746546422,24.5712884913428,24.3164751292104,24.3310358927608,10846.9586401179,0.0,1.0
2016-01-27,33.6869,34.144,33.5391,33.84,20917,24.5253492823412,24.8581355332862,24.4177452397036,24.6368119273197,28730.6361751736,0.0,1.0
2016-01-28,33.9842,34.05,33.68,34.0255,19903,24.7417950325183,24.7896999445992,24.5203258189163,24.7718630092499,27337.852072213,0.0,1.0
2016-01-29,34.7,34.7,34.35,34.3999,7573,25.262924759988,25.262924759988,25.0081113978556,25.0444405029139,10401.9270332548,0.0,1.0
2016-02-01,35.01,35.01,34.5595,34.77,116030,25.4886165950196,25.4886165950196,25.1606353960463,25.3138874324145,159373.510322006,0.0,1.0
2016-02-02,34.54,34.7,34.4101,34.7,21549,25.1464386515846,25.262924759988,25.0518664923246,25.262924759988,29598.7225194251,0.0,1.0
2016-02-03,34.86,35.0,34.4244,34.4244,20967,25.3794108683914,25.4813362132444,25.0622774382632,25.0622774382632,28799.3138922821,0.0,1.0
2016-02-04,34.78,35.06,34.74,34.8654,21380,25.3211678141897,25.5250185038957,25.2920462870889,25.38334227455,29366.5918355984,0.0,1.0
2016-02-05,34.685,34.82,34.685,34.77,6140,25.2520041873252,25.3502893412906,25.2520041873252,25.3138874324145,8433.62366092488,0.0,1.0
2016-02-08,34.28,34.43,34.15,34.34,5379,24.9571487254291,25.0663544520573,24.8625037623513,25.0008310160804,7388.34880653337,0.0,1.0
2016-02-09,34.4997,34.4997,34.2443,34.36,5421,25.1170987130305,25.1170987130305,24.9311577624916,25.0153917796308,7446.03808890453,0.0,1.0
2016-02-10,34.34,34.5847,34.3243,34.4,18999,25.0008310160804,25.1789819581198,24.9894008166933,25.0445133067316,26096.1589468911,0.0,1.0
2016-02-11,34.0293,34.0899,33.76,34.08,39877,24.7746295543245,24.8187486678823,24.578568873118,24.8115410899248,54773.2265027201,0.0,1.0
2016-02-12,34.3615,34.3615,34.11,34.28,8480,25.0164838368971,25.0164838368971,24.8333822352505,24.9571487254291,11647.7408216031,0.0,1.0
2016-02-16,34.86,34.86,34.43,34.74,6866,25.4678465613019,25.4678465613019,25.1536992858756,25.3801775542062,9398.07609661383,0.12147123,1.0
2016-02-17,35.25,35.27,35.099,35.099,13116,25.7527708343629,25.7673823355455,25.6424540004342,25.6424540004342,17952.9807869483,0.0,1.0
2016-02-18,35.3499,35.457,35.17,35.3,8432,25.8257552827701,25.903999871603,25.6943248296325,25.7892995873195,11541.593015824,0.0,1.0
2016-02-19,35.2099,35.25,35.08,35.13,16235,25.7234747744918,25.7527708343629,25.6285730743107,25.6651018272672,22222.2204236128,0.0,1.0
2016-02-22,35.605,35.605,35.46,35.46,8308,26.0121249803544,26.0121249803544,25.9061915967804,25.9061915967804,11371.8637067678,0.0,1.0
2016-02-23,35.4399,35.4956,35.32,35.48,12305,25.8915070380919,25.9322000688855,25.8039110885021,25.920803097963,16842.8963543305,0.0,1.0
2016-02-24,35.5294,35.5394,34.99,35.06,7345,25.9568935058841,25.9641992564754,25.5628213189889,25.6139615731281,10053.7239920811,0.0,1.0
2016-02-25,35.82,35.82,35.51,35.51,20144,26.1691986180675,26.1691986180675,25.942720349737,25.942720349737,27572.8000131356,0.0,1.0
2016-02-26,35.65,35.95,35.58,35.94,12960,26.0450008580153,26.2641733757545,25.9938606038761,26.2568676251632,17739.4503658775,0.0,1.0
2016-02-29,35.6185,35.85,35.567,35.76,7959,26.0219877436526,26.1911158698414,25.9843631281074,26.1253641145197,10894.1578288595,0.0,1.0
2016-03-01,35.9267,35.9601,35.75,35.75,18233,26.2471509768768,26.2715521838518,26.1180583639284,26.1180583639284,24957.0523550189,0.0,1.0
2016-03-02,36.1385,36.1385,35.746,35.85,27229,26.4018867744007,26.4018867744007,26.1151360636918,26.1911158698414,37270.6399700987,0.0,1.0
2016-03-03,36.3888,36.3888,36.01,36.04,17451,26.5847497117012,26.5847497117012,26.3080078793024,26.3299251310763,23886.6626801642,0.0,1.0
2016-03-04,36.61,36.7,36.25,36.26,45092,26.7463529147809,26.8121046701027,26.4833458934938,26.4906516440851,61721.2419674499,0.0,1.0
2016-03-07,36.81,36.88,36.54,36.56,10591,26.8924679266071,26.9436081807462,26.6952126606417,26.7098241618244,14496.7992920532,0.0,1.0
2016-03-08,36.4144,36.57,36.32,36.3454,20626,26.7238660117161,26.8380580223334,26.6545875682568,26.673228166391,28105.3427700436,0.16482027,1.0
2016-03-09,36.5399,36.68,36.46,36.46,5465,26.8159681796626,26.9187850221272,26.7573310225397,26.7573310225397,7446.70310473618,0.0,1.0
2016-03-10,36.6799,36.82,36.31,36.6,15121,26.9187116339455,27.0215284764101,26.6472487500937,26.8600744768226,20604.1349765262,0.0,1.0
2016-03-11,37.1,37.18,36.5,36.5,42875,27.2270153849759,27.2857259302805,26.786686295192,26.786686295192,58422.2132873859,0.0,1.0
2016-03-14,37.1285,37.1285,36.9887,37.07,15425,27.2479310167407,27.2479310167407,27.145334338821,27.2049989304867,21018.3706112636,0.0,1.0
2016-03-15,36.95,36.9697,36.84,36.9322,18519,27.11693311253,27.1313905843112,27.0362061127362,27.1038700161997,25234.308288492,0.0,1.0
2016-03-16,37.309,37.3186,36.9,36.98,28037,27.380396684584,27.3874419500206,27.0802390217146,27.1389495670191,38203.6989839869,0.0,1.0
2016-03-17,37.66,37.75,37.27,37.27,40939,27.6379892021077,27.7040385655753,27.3517752937481,27.3517752937481,55784.186350374,0.0,1.0
2016-03-18,37.71,37.95,37.66,37.95,67224,27.674683292923,27.8508149288366,27.6379892021077,27.8508149288366,91600.5799657428,0.0,1.0
2016-03-21,37.73,37.84,37.58,37.84,35723,27.6893609292491,27.7700879290429,27.5792786568031,27.7700879290429,48676.7749333011,0.0,1.0
2016-03-22,37.5899,37.71,37.38,37.38,24305,27.5865440867846,27.674683292923,27.4325022935418,27.4325022935418,33118.4115206976,0.0,1.0
2016-03-23,37.4559,37.8,37.4125,37.8,29781,27.4882039233995,27.7407326563906,27.4563534525718,27.7407326563906,40580.1034148486,0.0,1.0
2016-03-24,37.3791,37.39,37.1599,37.39,14930,27.4318417999071,27.4398411117049,27.2709749057727,27.4398411117049,20343.8750875958,0.0,1.0
2016-03-28,37.44,37.529,37.3252,37.4,14997,27.4765352025202,27.5418506841715,27.3922855700082,27.4471799298679,20435.1704413044,0.0,1.0
2016-03-29,37.775,37.789,37.27,37.27,29371,27.7223856109829,27.7326599564112,27.3517752937481,27.3517752937481,40021.4303548411,0.0,1.0
2016-03-30,37.84,37.97,37.8,37.87,29513,27.7700879290429,27.8654925651627,27.7407326563906,27.792104383532,40214.9220000143,0.0,1.0
2016-03-31,37.86,38.11,37.7752,38.11,16073,27.784765565369,27.9682360194456,27.7225323873462,27.9682360194456,21901.3465695196,0.0,1.0
2016-04-01,37.9724,37.9799,37.5377,37.97,18244,27.8672538815218,27.8727579951441,27.5482354559734,27.8654925651627,24859.5885531211,0.0,1.0
2016-04-04,37.77,38.17,37.77,38.17,23783,27.7187162019014,28.012268928424,27.7187162019014,28.012268928424,32407.1253321025,0.0,1.0
2016-04-05,37.3199,37.4653,37.3099,37.4,25905,27.3883959963818,27.4951024124728,27.3810571782187,27.4471799298679,35298.599071947,0.0,1.0
2016-04-06,37.47,37.47,37.1699,37.3163,22082,27.4985516570094,27.4985516570094,27.2783137239358,27.3857540218431,30089.3134416806,0.0,1.0
2016-04-07,37.0699,37.27,36.9261,37.27,16285,27.2049255423051,27.3517752937481,27.0993933371202,27.3517752937481,22190.2214200601,0.0,1.0
2016-04-08,37.04,37.3899,37.04,37.2896,15740,27.1829824759975,27.4397677235232,27.1829824759975,27.3661593773477,21447.5950354158,0.0,1.0
2016-04-11,37.0929,37.54,37.0929,37.54,10669,27.2218048240802,27.5499233841509,27.2218048240802,27.5499233841509,14537.7631151748,0.0,1.0
2016-04-12,37.45,37.47,37.06,37.21,16260,27.4838740206833,27.4985516570094,27.1976601123237,27.3077423847697,22156.1559895718,0.0,1.0
2016-04-13,37.72,37.89,37.52,37.89,21079,27.6820221110861,27.8067820198582,27.5352457478247,27.8067820198582,28722.6083704911,0.0,1.0
2016-04-14,37.61,37.96,37.56,37.96,24388,27.6012951112923,27.8581537469996,27.564601020477,27.8581537469996,33231.5087499188,0.0,1.0
2016-04-15,37.6899,37.6939,37.54,37.54,14413,27.6599322684152,27.6628677956805,27.5499233841509,27.5499233841509,19639.4019850984,0.0,1.0
2016-04-18,37.89,37.9,37.65,37.65,25927,27.8067820198582,27.8141208380212,27.6306503839446,27.6306503839446,35328.5766507767,0.0,1.0
2016-04-19,37.98,38.04,37.8399,38.04,21096,27.9577746295588,28.0019417300795,27.8546444498432,28.0019417300795,28658.4354662081,0.11574513,1.0
2016-04-20,37.9493,38.21,37.871,38.21,10301,27.9351757964591,28.1270818482212,27.8775377302797,28.1270818482212,13993.6738593766,0.0,1.0
2016-04-21,37.41,38.06,37.38,38.06,23468,27.5381871746128,28.0166640969197,27.5161036243525,28.0166640969197,31880.7434357684,0.0,1.0
2016-04-22,37.66,37.73,37.5249,37.61,17879,27.7222167601155,27.7737450440562,27.6227671721098,27.6854108430149,24288.2142444223,0.0,1.0
2016-04-25,37.51,37.72,37.4,37.72,29142,27.6117990088139,27.7663838606361,27.5308259911927,27.7663838606361,39588.7431909478,0.0,1.0
2016-04-26,37.84,37.88,37.71,37.88,9098,27.8547180616774,27.8841627953578,27.759022677216,27.8841627953578,12359.4257618297,0.0,1.0
2016-04-27,38.18,38.2199,37.71,37.71,18701,28.1049982979609,28.1343694198071,27.759022677216,27.759022677216,25404.8825205516,0.0,1.0
2016-04-28,37.79,38.14,37.7701,37.85,50096,27.8179121445768,28.0755535642805,27.8032633895708,27.8620792450975,68054.2748916932,0.0,1.0
2016-04-29,37.62,37.88,37.3101,37.88,21989,27.692772026435,27.8841627953578,27.464648952246,27.8841627953578,29871.5556250687,0.0,1.0
2016-05-02,37.85,37.87,37.5962,37.83,18921,27.8620792450975,27.8768016119377,27.6752524098952,27.8473568782573,25703.7475092966,0.0,1.0
2016-05-03,37.47,37.82,37.355,37.82,32835,27.5823542751335,27.8399956948371,27.4977006658023,27.8399956948371,44605.5995702,0.0,1.0
2016-05-04,37.4805,37.5,37.4,37.5,11587,27.5900835177246,27.6044378253938,27.5308259911927,27.6044378253938,15740.6755663136,0.0,1.0
2016-05-05,37.26,37.63,37.2085,37.63,47929,27.4277694233113,27.7001332098552,27.3898593286977,27.7001332098552,65110.4547525542,0.0,1.0
2016-05-06,37.27,37.34,37.0541,37.34,16903,27.4351306067314,27.4866588906721,27.2762026566913,27.4866588906721,22962.3404761715,0.0,1.0
2016-05-09,37.3542,37.4399,37.2949,37.4,7008,27.4971117711287,27.560197113039,27.4534599534474,27.5308259911927,9520.20836875169,0.0,1.0
2016-05-10,37.72,37.72,37.52,37.58,20909,27.7663838606361,27.7663838606361,27.619160192234,27.6633272927546,28404.4002257747,0.0,1.0
2016-05-11,37.48,37.65,37.45,37.65,21425,27.5897154585536,27.7148555766954,27.5676319082933,27.7148555766954,29105.374472104,0.0,1.0
2016-05-12,37.53,37.63,37.3739,37.52,33361,27.6265213756541,27.7001332098552,27.5116133024663,27.619160192234,45320.1585887451,0.0,1.0
2016-05-13,37.2104,37.49,37.2104,37.32,11492,27.3912579535475,27.5970766419737,27.3912579535475,27.4719365238319,15611.6202302647,0.0,1.0
2016-05-16,37.43,37.4785,37.27,37.27,12655,27.5529095414531,27.5886112810406,27.4351306067314,27.4351306067314,17191.5292389487,0.0,1.0
2016-05-17,36.9015,37.43,36.8601,37.43,19792,27.238847808782,27.6289601637524,27.2082883925175,27.6289601637524,26812.9728954441,0.10185429,1.0
2016-05-18,36.71,37.1541,36.66,36.8,15226,27.097492054805,27.4253045370043,27.0605845472392,27.1639255684234,20627.2395566912,0.0,1.0
2016-05-19,36.8686,36.8686,36.58,36.74,16048,27.2145626688037,27.2145626688037,27.0015325351339,27.1196365593444,21740.834126217,0.0,1.0
2016-05-20,37.14,37.16,37.025,37.07,8472,27.4148966198708,27.4296596228971,27.3300093524695,27.3632261092787,11477.3396508793,0.0,1.0
2016-05-23,37.03,37.1899,37.03,37.1899,37620,27.333700103226,27.4517303124214,27.333700103226,27.4517303124214,50965.2405177148,0.0,1.0
2016-05-24,37.39,37.41,37.25,37.25,27536,27.5994341576997,27.6141971607261,27.4960931365155,27.4960931365155,37304.0633411961,0.0,1.0
2016-05-25,37.69,37.73,37.5599,37.65,26104,27.8208792030945,27.8504052091471,27.7248458684083,27.7913531970419,35364.0786410002,0.0,1.0
2016-05-26,37.74,37.77,37.6601,37.68,16518,27.8577867106603,27.8799312151998,27.7988085135702,27.8134977015813,22377.5609482087,0.0,1.0
2016-05-27,37.7999,37.86,37.75,37.83,12906,27.9020019047241,27.9463647288182,27.8651682121735,27.9242202242787,17484.2475843069,0.0,1.0
2016-05-31,37.97,38.05,37.78,37.9901,26631,28.0275612454629,28.0866132575682,27.8873127167129,28.0423980635044,36078.0255243823,0.0,1.0
2016-06-01,38.06,38.07,37.7501,38.04,157564,28.0939947590814,28.1013762605945,27.8652420271886,28.0792317560551,213457.925489984,0.0,1.0
2016-06-02,38.1599,38.17,37.96,37.99,45989,28.1677359591978,28.1751912757261,28.0201797439498,28.0423242484893,62303.0421629236,0.0,1.0
2016-06-03,38.21,38.26,37.96,38.14,30304,28.2047172817787,28.2416247893445,28.0201797439498,28.1530467711866,41053.9779013512,0.0,1.0
2016-06-06,38.3699,38.42,38.23,38.3392,25598,28.3227474909742,28.3597288135551,28.2194802848051,28.3000862813288,34678.5812539197,0.0,1.0
2016-06-07,38.45,38.57,38.44,38.5,28509,28.3818733180946,28.4704513362525,28.3744918165814,28.4187808256603,38622.2233365106,0.0,1.0
2016-06-08,38.5674,38.64,38.497,38.64,28064,28.468532145859,28.5221218468446,28.4165663752064,28.5221218468446,38019.3649624973,0.0,1.0
2016-06-09,38.5499,38.5499,38.3201,38.39,23653,28.455614518211,28.455614518211,28.2859876134386,28.3375843090156,32043.6160012097,0.0,1.0
2016-06-10,38.26,38.34,38.1363,38.22,29142,28.2416247893445,28.3006768014498,28.1503156156268,28.2120987832919,39479.7724393207,0.0,1.0
2016-06-13,37.9699,38.35,37.96,38.1,37043,28.0274874304478,28.308058302963,28.0201797439498,28.123520765134,50183.5567383761,0.0,1.0
2016-06-14,37.75,37.87,37.61,37.76,76694,27.9382463984425,28.0270567181197,27.8346343588191,27.9456472584156,103628.497605397,0.09900179,1.0
2016-06-15,37.87,38.0,37.8201,38.0,55112,28.0270567181197,28.1232678977699,27.9901264268539,28.1232678977699,74467.0216709084,0.0,1.0
2016-06-16,37.89,37.89,37.4501,37.54,15629,28.0418584380659,28.0418584380659,27.7162946078493,27.7828283390075,21117.8161143604,0.0,1.0
2016-06-17,37.97,38.12,37.781,38.12,43564,28.1010653178506,28.2120782174471,27.9611890643591,28.2120782174471,58863.4295992064,0.0,1.0
2016-06-20,38.21,38.4599,38.21,38.24,15541,28.278685957205,28.4636334479327,28.278685957205,28.3008885371243,20998.9110137101,0.0,1.0
2016-06-21,38.27,38.39,38.135,38.2,50209,28.3230911170436,28.4119014367207,28.2231795074067,28.2712850972319,67842.1158926303,0.0,1.0
2016-06-22,38.21,38.47,38.21,38.47,60677,28.278685957205,28.4711083165055,28.278685957205,28.4711083165055,81986.4180927151,0.0,1.0
2016-06-23,38.6502,38.6502,38.49,38.498,52679,28.6044718132207,28.6044718132207,28.4859100364517,28.4918307244302,71179.5658767926,0.0,1.0
2016-06-24,37.59,38.2,37.17,37.41,74849,27.8198326388729,28.2712850972319,27.5089965200029,27.6866171593572,101135.544074718,0.0,1.0
2016-06-27,36.84,37.48,36.7028,37.48,22243,27.2647681408906,27.7384231791689,27.1632283420597,27.7384231791689,30054.6153836918,0.0,1.0
2016-06-28,37.36,37.36,37.01,37.1066,26846,27.6496128594917,27.6496128594917,27.3905827604333,27.4620750677734,36274.1628642983,0.0,1.0
2016-06-29,37.9299,37.9563,37.54,37.54,100216,28.0713878693585,28.0909261396875,27.7828283390075,27.7828283390075,135411.290531495,0.0,1.0
2016-06-30,38.47,38.5199,37.93,38.18,32934,28.4711083165055,28.5080386077713,28.0714618779583,28.2564833772857,44500.233918379,0.0,1.0
2016-07-01,38.66,38.77,38.5001,38.77,57370,28.6117246559944,28.6931341156984,28.4933849050245,28.6931341156984,77518.0184580494,0.0,1.0
2016-07-05,38.39,38.53,38.224,38.52,19355,28.4119014367207,28.5155134763441,28.2890471611673,28.508112616371,26152.3661714406,0.0,1.0
2016-07-06,38.58,38.58,38.0702,38.2499,12029,28.5525177762096,28.5525177762096,28.1752219347811,28.3082153884976,16253.5165423022,0.0,1.0
2016-07-07,38.39,38.72,38.31,38.54,36075,28.4119014367207,28.6561298158329,28.352694556936,28.5229143363172,48744.3352949998,0.0,1.0
2016-07-08,39.0052,39.0052,38.578,38.578,24204,28.8672023422657,28.8672023422657,28.551037604215,28.551037604215,32704.3074561378,0.0,1.0
2016-07-11,39.17,39.21,39.06,39.06,19350,28.9891685146223,29.0187719545147,28.9077590549183,28.9077590549183,26145.6101998128,0.0,1.0
2016-07-12,39.4,39.53,39.29,39.53,83853,29.1593882940036,29.2555994736538,29.0779788342995,29.2555994736538,113301.697782165,0.0,1.0
2016-07-13,39.449,39.61,39.2739,39.61,28552,29.1956525078717,29.3148063534386,29.0660634497428,29.3148063534386,38579.3003837237,0.0,1.0
2016-07-14,39.6,39.88,39.4909,39.88,36965,29.3074054934655,29.5146295727122,29.226662111159,29.5146295727122,49946.8982447586,0.0,1.0
2016-07-15,39.58,39.91,39.4311,39.91,25173,29.2926037735193,29.5368321526315,29.1824049685199,29.5368321526315,34013.6147576169,0.0,1.0
2016-07-18,39.68,39.75,39.6,39.75,19521,29.3666123732503,29.418418393062,29.3074054934655,29.418418393062,26376.6644294855,0.0,1.0
2016-07-19,39.51,39.75,39.4639,39.75,29013,29.2638940688781,29.4416550047559,29.2297491557783,29.4416550047559,39171.2609163346,0.03120761,1.0
2016-07-20,39.5801,40.03,39.46,40.03,44796,29.3158150755658,29.64904276328,29.2268605405703,29.64904276328,60480.3296456113,0.0,1.0
2016-07-21,39.522,39.66,39.52,39.599,13444,29.272782115672,29.3749946538017,29.2713007745397,29.3298137492661,18151.1195587909,0.0,1.0
2016-07-22,39.83,39.83,39.6189,39.78,33808,29.5009086500485,29.5009086500485,29.3445530935327,29.4638751217406,45645.1242222258,0.0,1.0
2016-07-25,39.8,39.98,39.69,39.98,51045,29.4786885330638,29.6120092349721,29.3972147707865,29.6120092349721,68917.278925802,0.0,1.0
2016-07-26,39.88,39.95,39.6701,39.88,63662,29.5379421783564,29.5897891179874,29.3824754265199,29.5379421783564,85951.8427069137,0.0,1.0
2016-07-27,39.59,39.78,39.5276,39.78,18249,29.3231477141707,29.4638751217406,29.2769298708425,29.4638751217406,24638.4841437352,0.0,1.0
2016-07-28,39.6735,39.69,39.43,39.69,60335,29.3849937064449,29.3972147707865,29.2046404235856,29.3972147707865,81459.967165996,0.0,1.0
2016-07-29,39.75,39.77,39.54,39.7,55740,29.4416550047559,29.4564684160791,29.2861141858629,29.404621476448,75256.1294411639,0.0,1.0
2016-08-01,39.58,39.74,39.54,39.73,26425,29.3157410085092,29.4342482990943,29.2861141858629,29.4268415934328,35677.1298974301,0.0,1.0
2016-08-02,39.21,39.76,39.14,39.76,36545,29.0416928990309,29.4490617104175,28.9898459593999,29.4490617104175,49340.4242990193,0.0,1.0
2016-08-03,39.24,39.26,39.1,39.1,37397,29.0639130160157,29.0787264273388,28.9602191367536,28.9602191367536,50490.7332743308,0.0,1.0
2016-08-04,39.252,39.37,39.23,39.3125,52347,29.0728010628095,29.1602001896161,29.0565063103541,29.1176116320621,70675.1454584967,0.0,1.0
2016-08-05,39.538,39.58,39.46,39.46,36780,29.2846328447305,29.3157410085092,29.2268605405703,29.2268605405703,49657.7043567637,0.0,1.0
2016-08-08,39.56,39.6799,39.54,39.61,29648,29.300927597186,29.3897339980683,29.2861141858629,29.3379611254939,40028.5921361971,0.0,1.0
2016-08-09,39.5536,39.67,39.49,39.49,25321,29.2961873055626,29.3824013594633,29.249080657555,29.249080657555,34186.588689984,0.0,1.0
2016-08-10,39.4339,39.638,39.4,39.638,18736,29.2075290387936,29.3586999013463,29.1824203066008,29.3586999013463,25295.996433614,0.0,1.0
2016-08-11,39.73,39.75,39.6335,39.64,53052,29.4268415934328,29.4416550047559,29.3553668837986,29.3601812424786,71626.9856317298,0.0,1.0
2016-08-12,39.7099,39.81,39.6658,39.74,9121,29.411954115053,29.4860952387254,29.3792905430855,29.4342482990943,12314.5166241991,0.0,1.0
2016-08-15,39.77,39.88,39.77,39.84,23806,29.4564684160791,29.5379421783564,29.4564684160791,29.5083153557101,32141.1449134615,0.0,1.0
2016-08-16,39.4101,39.64,39.41,39.64,26401,29.2729377527781,29.443702312862,29.2728634750225,29.443702312862,35543.615707011,0.11211013,1.0
2016-08-17,39.59,39.62,39.24,39.45,32119,29.4065634350708,29.4288467617455,29.1465912905324,29.3025745772555,43241.7481494447,0.0,1.0
2016-08-18,39.78,39.78,39.64,39.6599,22989,29.5476911706774,29.5476911706774,29.443702312862,29.4584835862229,30950.0466455239,0.0,1.0
2016-08-19,39.73,39.76,39.6,39.64,30725,29.5105522928862,29.5328356195609,29.4139912106291,29.443702312862,41365.0086208065,0.0,1.0
2016-08-22,39.7297,39.77,39.6,39.77,12098,29.5103294596194,29.5402633951191,29.4139912106291,29.5402633951191,16287.5142162577,0.0,1.0
2016-08-23,39.87,39.98,39.87,39.98,40042,29.6145411507015,29.6962466818422,29.6145411507015,29.6962466818422,53908.4678663739,0.0,1.0
2016-08-24,39.7554,39.7999,39.71,39.7799,11273,29.5294188428041,29.5624724440383,29.4956967417697,29.5476168929218,15176.8182972287,0.0,1.0
2016-08-25,39.76,39.81,39.7322,39.75,27365,29.5328356195609,29.5699744973521,29.512186403509,29.5254078440027,36841.4470596704,0.0,1.0
2016-08-26,39.55,40.03,39.391,39.94,12731,29.3768523328379,29.7333855596334,29.2587507014619,29.6665355796092,17139.7209032217,0.0,1.0
2016-08-29,39.8228,39.87,39.63,39.63,36641,29.5794820500666,29.6145411507015,29.4362745373038,29.4362745373038,49329.7080838072,0.0,1.0
2016-08-30,39.76,39.86,39.6839,39.84,23941,29.5328356195609,29.6071133751433,29.4763102475627,29.5922578240268,32231.7224211792,0.0,1.0
2016-08-31,39.7499,39.79,39.5541,39.739,28073,29.5253335662471,29.5551189462356,29.3798977208167,29.5172372908886,37794.6261029097,0.0,1.0
2016-09-01,39.6701,39.98,39.4801,39.92,28622,29.4660599172923,29.6962466818422,29.3249321816858,29.6516800284927,38533.7437508455,0.0,1.0
2016-09-02,39.95,39.98,39.8133,39.92,118057,29.6739633551675,29.6962466818422,29.5724256632863,29.6516800284927,158939.912864005,0.0,1.0
2016-09-06,40.04,40.04,39.8952,40.02,35042,29.7408133351916,29.7408133351916,29.6332591451083,29.7259577840751,47176.9774480164,0.0,1.0
2016-09-07,40.01,40.04,39.9,40.04,148621,29.7894556684121,29.8117921760365,29.7075551404559,29.8117921760365,199611.777945487,0.09548708,1.0
2016-09-08,39.976,40.015,39.9094,39.93,24690,29.7641409597711,29.7931784196828,29.7145539128449,29.7298916480803,33160.9583939959,0.0,1.0
2016-09-09,38.95,39.78,38.95,39.78,135030,29.0002323990165,29.6182091099583,29.0002323990165,29.6182091099583,181357.805262911,0.0,1.0
2016-09-12,39.5,39.55,38.78,38.78,24258,29.4097350387972,29.4469625515045,28.8736588558115,28.8736588558115,32580.7423540524,0.0,1.0
2016-09-13,38.97,39.315,38.82,39.21,39568,29.0151234040994,29.2719932417801,28.9034408659774,29.1938154650946,53143.4913622371,0.0,1.0
2016-09-14,38.8673,39.17,38.77,38.9899,56584,28.9386580929985,29.1640334549288,28.8662133532701,29.0299399541569,75997.5564911248,0.0,1.0
2016-09-15,39.27,39.3352,38.87,38.88,28450,29.2384884803435,29.2870331569138,28.9406683786847,28.9481138812262,38210.9868898009,0.0,1.0
2016-09-16,39.2,39.2568,39.03,39.2,45192,29.1863699625532,29.2286604169887,29.0597964193482,29.1863699625532,60697.0446229836,0.0,1.0
2016-09-19,39.38,39.51,39.3197,39.46,18225,29.3203890082996,29.4171805413387,29.2754926279745,29.3799530286313,24477.8641851185,0.0,1.0
2016-09-20,39.32,39.62,39.32,39.62,29316,29.2757159930508,29.4990810692948,29.2757159930508,29.4990810692948,39374.1051550582,0.0,1.0
2016-09-21,39.785,39.7908,39.3159,39.4602,34942,29.621931861229,29.6262502527031,29.2726633370088,29.3801019386822,46930.3446011749,0.0,1.0
2016-09-22,40.0234,40.065,39.85,39.85,55848,29.7994326418176,29.8304059323901,29.6703276277486,29.6703276277486,75009.0402749246,0.0,1.0
2016-09-23,39.95,40.0482,39.91,39.94,35971,29.7447826531633,29.8178974881205,29.7150006429974,29.7373371506218,48312.3869740959,0.0,1.0
2016-09-26,39.59,39.93,39.59,39.93,34059,29.4767445616704,29.7298916480803,29.4767445616704,29.7298916480803,45744.3937602718,0.0,1.0
2016-09-27,39.65,39.762,39.54,39.54,24801,29.5214175769192,29.6048072053837,29.4395170489631,29.4395170489631,33310.0416820371,0.0,1.0
2016-09-28,39.82,39.82,39.4599,39.75,193516,29.6479911201242,29.6479911201242,29.3798785736059,29.5958726023339,259909.924041009,0.0,1.0
2016-09-29,39.36,39.76,39.314,39.76,47339,29.3054980032167,29.6033181048754,29.2712486915259,29.6033181048754,63580.6646177956,0.0,1.0
2016-09-30,39.64,39.6832,39.54,39.62,38920,29.5139720743778,29.5461366453569,29.4395170489631,29.4990810692948,52273.1673023217,0.0,1.0
2016-10-03,39.39,39.64,39.27,39.64,49700,29.3278345108411,29.5139720743778,29.2384884803435,29.5139720743778,66751.7064472093,0.0,1.0
2016-10-04,39.01,39.39,38.9354,39.39,29034,29.0449054142653,29.3278345108411,28.9893619653059,29.3278345108411,38995.3530178728,0.0,1.0
2016-10-05,39.2372,39.2923,39.1303,39.1768,14230,29.2140672320074,29.2550919510109,29.1344748098391,29.169096396657,19112.2089083258,0.0,1.0
2016-10-06,39.2464,39.29,39.09,39.25,33733,29.2209170943456,29.2533794854264,29.104469434597,29.2235974752605,45306.5455449439,0.0,1.0
2016-10-07,39.2,39.3448,39.02,39.28,35915,29.1863699625532,29.2941808393536,29.0523509168068,29.2459339828849,48237.1737837329,0.0,1.0
2016-10-10,39.31,39.42,39.2564,39.42,14284,29.2682704905093,29.3501710184655,29.2283625968871,29.3501710184655,19184.7359133187,0.0,1.0
2016-10-11,38.93,39.3,38.828,39.3,51150,28.9853413939336,29.2608249879679,28.9093972680106,29.2608249879679,68699.1908405383,0.0,1.0
2016-10-12,39.09,39.181,38.91,38.99,31959,29.104469434597,29.1722235077244,28.9704503888506,29.0300144091824,42923.8991216573,0.0,1.0
2016-10-13,39.1064,39.1599,38.79,38.96,29052,29.116680058765,29.1565134973619,28.881104358353,29.007677901558,39019.5286862038,0.0,1.0
2016-10-14,39.06,39.36,39.045,39.36,17206,29.0821329269726,29.3054980032167,29.0709646731604,29.3054980032167,23109.252739048,0.0,1.0
2016-10-17,38.95,39.056,38.93,39.03,28651,29.0002323990165,29.079154725956,28.9853413939336,29.0597964193482,38480.9485194969,0.0,1.0
2016-10-18,38.92,39.17,38.8682,39.17,82773,29.0553925609505,29.2420279191272,29.0167217147363,29.2420279191272,110875.292882108,0.10408521,1.0
2016-10-19,39.07,39.23,38.9066,39.23,54654,29.1673737758565,29.2868204050896,29.0453889057522,29.2868204050896,73209.6004394998,0.0,1.0
2016-10-20,38.97,39.0972,38.873,39.06,36073,29.0927196325858,29.1876797028262,29.0203051136133,29.1599083615295,48320.15802419,0.0,1.0
2016-10-21,38.95,39.0,38.84,38.97,43012,29.0777888039317,29.1151158755671,28.995669246334,29.0927196325858,57615.0205676394,0.0,1.0
2016-10-24,39.0928,39.28,39.02,39.28,37427,29.1843949205222,29.324147476725,29.1300467042212,29.324147476725,50133.8550819549,0.0,1.0
2016-10-25,39.11,39.14,39.039,39.13,37705,29.1972354331648,29.219631676146,29.1442309914426,29.2121662618189,50506.238968261,0.0,1.0
2016-10-26,39.15,39.22,39.02,39.18,126732,29.2270970904731,29.2793549907626,29.1300467042212,29.2494933334543,169758.829781876,0.0,1.0
2016-10-27,38.97,39.44,38.915,39.44,42295,29.0927196325858,29.4435941059581,29.051659853787,29.4435941059581,56654.5916234612,0.0,1.0
2016-10-28,38.95,39.209,38.84,39.0176,34465,29.0777888039317,29.2711430350028,28.995669246334,29.1282550047827,46166.2253292963,0.0,1.0
2016-10-31,39.24,39.28,38.96,38.96,66667,29.2942858194167,29.324147476725,29.0852542182588,29.0852542182588,89301.1386632292,0.0,1.0
2016-11-01,38.86,39.33,38.7301,39.33,54690,29.0106000749881,29.3614745483603,28.9136243428795,29.3614745483603,73257.822813266,0.0,1.0
2016-11-02,38.6518,38.7892,38.56,38.7892,28037,28.8551701486985,28.9577449415524,28.786637645176,28.9577449415524,37555.8525912514,0.0,1.0
2016-11-03,38.5299,38.76,38.49,38.76,30882,28.7641667480516,28.9359459317174,28.7343797448866,28.9359459317174,41366.7596291695,0.0,1.0
2016-11-04,38.39,38.6429,38.38,38.44,16739,28.6597256016159,28.8485259299474,28.6522601872888,28.6970526732512,22422.0642909354,0.0,1.0
2016-11-07,39.04,39.04,38.702,38.71,40436,29.1449775328753,29.1449775328753,28.8926465286204,28.8986188600821,54164.441822586,0.0,1.0
2016-11-08,39.29,39.3999,39.0828,39.13,20270,29.331612891052,29.4136577945065,29.1769295061952,29.2121662618189,27151.8754511776,0.0,1.0
2016-11-09,39.5562,39.729,38.9594,39.33,142578,29.5303422204386,29.6593445800103,29.0848062933992,29.3614745483603,190984.711301332,0.0,1.0
2016-11-10,39.7266,39.88,39.4472,39.71,36624,29.6575528805718,29.7720723363491,29.4489692042736,29.6451602927889,49058.2282448905,0.0,1.0
2016-11-11,39.82,39.838,39.66,39.71,17601,29.7272798503867,29.7407175961754,29.6078332211536,29.6451602927889,23576.7222405612,0.0,1.0
2016-11-14,40.04,40.0531,39.9101,39.96,12641,29.8915189655822,29.9012986583506,29.7945432334736,29.8317956509656,16932.7507438745,0.0,1.0
2016-11-15,40.184,40.184,39.91,40.14,40284,30.059018257076,30.059018257076,29.8540568046959,30.0261047391755,53853.1312684816,0.08036704,1.0
2016-11-16,40.04,40.1396,39.92,40.05,43838,29.9513012894018,30.0258055253764,29.8615371496733,29.9587816343792,58604.2490454697,0.0,1.0
2016-11-17,40.1899,40.19,40.04,40.1218,65708,30.0634316606126,30.0635064640624,29.9513012894018,30.0124905113167,87840.8685679028,0.0,1.0
2016-11-18,40.12,40.3,40.04,40.3,80928,30.0111440492208,30.1457902588135,29.9513012894018,30.1457902588135,108187.52376367,0.0,1.0
2016-11-21,40.4,40.4,40.24,40.299,92417,30.2205937085872,30.2205937085872,30.1009081889493,30.1450422243158,123546.441079319,0.0,1.0
2016-11-22,40.61,40.6399,40.4596,40.6,43247,30.3776809531121,30.4000471845944,30.2651765646524,30.3702006081347,57814.1785316261,0.0,1.0
2016-11-23,40.62,40.64,40.54,40.64,142732,30.3851612980894,30.4001219880442,30.3253185382705,30.4001219880442,190809.381695287,0.0,1.0
2016-11-25,40.87,40.8799,40.84,40.8753,4140,30.5721699225238,30.5795754640514,30.5497288875916,30.5761345053618,5534.50410712724,0.0,1.0
2016-11-28,40.8664,40.9699,40.72,40.88,41245,30.5694769983319,30.6468985688477,30.4599647478632,30.5796502675011,55137.8313764405,0.0,1.0
2016-11-29,40.9269,40.9999,40.85,40.91,22513,30.614733085445,30.6693396037798,30.557209232569,30.6020913024333,30096.2055468009,0.0,1.0
2016-11-30,40.64,41.12,40.6399,41.12,37996,30.4001219880442,30.7591785469581,30.4000471845944,30.7591785469581,50794.4488054123,0.0,1.0
2016-12-01,40.549,40.66,40.47,40.56,96371,30.3320508487501,30.4150826779989,30.2729561234288,30.3402792282252,128832.293552647,0.0,1.0
2016-12-02,40.56,40.7169,40.4698,40.63,36558,30.3402792282252,30.4576458409202,30.2728065165293,30.3926416430668,48872.0775720672,0.0,1.0
2016-12-05,40.8,40.8,40.68,40.68,38537,30.5198075076821,30.5198075076821,30.4300433679537,30.4300433679537,51517.6774822133,0.0,1.0
2016-12-06,40.98,40.98,40.7801,40.838,42396,30.6544537172749,30.6544537172749,30.5049216211772,30.5482328185962,56676.530465161,0.0,1.0
2016-12-07,41.58,41.6382,41.0678,41.12,104386,31.1032744159172,31.1468100236856,30.7201311461762,30.7591785469581,139547.040030576,0.0,1.0
2016-12-08,41.72,41.84,41.5455,41.5628,30094,31.2079992456005,31.297763385329,31.0774672257453,31.0904082225562,40230.7648791999,0.0,1.0
2016-12-09,41.91,41.91,41.68,41.87,41378,31.3501258001706,31.3501258001706,31.178077865691,31.3202044202611,55315.6306629737,0.0,1.0
2016-12-12,41.85,41.97,41.7664,41.97,24549,31.3052437303063,31.3950078700348,31.2427080462955,31.3950078700348,32818.0051511756,0.0,1.0
2016-12-13,41.85,41.874,41.69,41.86,40240,31.4378834196427,31.45591231336,31.3176907948603,31.4453954586916,53567.3466791913,0.17731761,1.0
2016-12-14,41.33,41.9099,41.2962,41.88,34069,31.0472573890999,31.4828805335456,31.0218666971146,31.4604195367894,45352.5331514257,0.0,1.0
2016-12-15,41.5372,41.65,41.3064,41.33,45878,31.2029068381931,31.2876426386647,31.0295289769445,31.0472573890999,61072.6324788256,0.0,1.0
2016-12-16,41.47,41.67,41.4036,41.48,58069,31.1524259357845,31.3026667167625,31.1025459964998,31.1599379748334,77301.2488646611,0.0,1.0
2016-12-19,41.6099,41.6206,41.4801,41.61,23831,31.2575193620786,31.2655572438609,31.1600130952239,31.2575944824691,31723.7435067547,0.0,1.0
2016-12-20,41.8,41.88,41.73,41.82,38718,31.4003232243982,31.4604195367894,31.3477389510559,31.415347302496,51541.2656243769,0.0,1.0
2016-12-21,41.7004,41.8599,41.69,41.69,43710,31.3255033154711,31.4453203383011,31.3176907948603,31.3176907948603,58186.59849273,0.0,1.0
2016-12-22,41.6,41.6199,41.48,41.59,57469,31.2500824434202,31.2650314011275,31.1599379748334,31.2425704043713,76502.5309718302,0.0,1.0
2016-12-23,41.62,41.79,41.55,41.79,24835,31.265106521518,31.3928111853493,31.2125222481757,31.3928111853493,33060.2647807584,0.0,1.0
2016-12-27,41.6999,41.759,41.61,41.61,24487,31.3251277135187,31.3695238642977,31.2575944824691,31.2575944824691,32597.0084029164,0.0,1.0
2016-12-28,41.31,41.78,41.31,41.78,29656,31.0439126086411,31.397111323869,31.0439126086411,31.397111323869,39463.1107052851,0.01554744,1.0
2016-12-29,41.42,41.479,41.3668,41.41,40832,31.126576137737,31.1709138487975,31.0865970491197,31.1190612714556,54334.9654814608,0.0,1.0
2016-12-30,41.31,41.65,41.21,41.65,28276,31.0439126086411,31.2994180622102,30.9687639458267,31.2994180622102,37626.7506846049,0.0,1.0
2017-01-03,41.435,41.59,41.33,41.59,85059,31.1378484371592,31.2543288645216,31.058942341204,31.2543288645216,113187.642752928,0.0,1.0
2017-01-04,41.78,41.8499,41.69,41.72,84882,31.397111323869,31.4496402391763,31.329477527336,31.3520221261803,112952.109619841,0.0,1.0
2017-01-05,41.5472,41.595,41.453,41.59,170396,31.222165236837,31.2580862976623,31.1513751964658,31.2543288645216,226745.218901327,0.0,1.0
2017-01-06,41.625,41.699,41.48,41.63,35315,31.2806308965066,31.3362409069893,31.1716653354257,31.2843883296473,46993.5174857412,0.0,1.0
2017-01-09,41.28,41.5,41.2697,41.3,41169,31.0213680097968,31.1866950679886,31.0136276975269,31.0363977423597,54783.4099212935,0.0,1.0
2017-01-10,41.279,41.4199,41.2,41.23,77826,31.0206165231687,31.1265009890742,30.9612490795453,30.9837936783896,103562.720992363,0.0,1.0
2017-01-11,41.4687,41.4699,41.2725,41.34,35594,31.1631735365276,31.1640753204814,31.0157318600857,31.0664572074855,47364.7815768788,0.0,1.0
2017-01-12,41.3573,41.3678,41.0917,41.31,90423,31.0794579261524,31.0873485357479,30.8798630777172,31.0439126086411,120325.494311572,0.0,1.0
2017-01-13,41.3601,41.4699,41.1508,41.37,147292,31.0815620887112,31.1640753204814,30.9242759374406,31.0890018063298,196000.826207271,0.0,1.0
2017-01-17,41.32,41.4555,41.2338,41.36,42778,31.0763313434914,31.1782394484537,31.01150124277,31.106414916912,56878.881244462,0.03313947,1.0
2017-01-18,41.4,41.405,41.2501,41.32,32660,31.1364984903326,31.1402589370102,31.0237602989389,31.0763313434914,43425.6922119812,0.0,1.0
2017-01-19,41.1799,41.44,41.044,41.44,35580,30.9709636275857,31.1665820637532,30.8687546868892,31.1665820637532,47308.2097030707,0.0,1.0
2017-01-20,41.366,41.4459,41.2004,41.26,59865,31.1109274529251,31.1710193908328,30.9863814589638,31.0312059833605,79598.2567137248,0.0,1.0
2017-01-23,41.2344,41.3499,41.1101,41.1105,33592,31.0119524963713,31.0988188146233,30.9184677919667,30.9187686277009,44664.9066988631,0.0,1.0
2017-01-24,41.583,41.6,41.338,41.34,77415,31.2741308387319,31.2869163574357,31.0898689515307,31.0913731302017,102933.250538595,0.0,1.0
2017-01-25,41.84,41.84,41.5788,41.59,47789,31.4674177979593,31.4674177979593,31.2709720635227,31.2793954640805,63541.6535553696,0.0,1.0
2017-01-26,41.69,41.88,41.68,41.88,69847,31.354604397632,31.4975013713799,31.3470835042769,31.4975013713799,92870.616164429,0.0,1.0
2017-01-27,41.5237,41.755,41.5174,41.75,26056,31.2295319411358,31.4034902044405,31.2247937783221,31.3997297577629,34644.8204615855,0.0,1.0
2017-01-30,41.3395,41.49,41.23,41.49,52494,31.0909970855339,31.204186530529,31.008643303295,31.204186530529,69797.5593072793,0.0,1.0
2017-01-31,41.5,41.529,41.25,41.3399,28987,31.2117074238841,31.2335180146141,31.0236850900053,31.0912979212681,38541.9638747305,0.0,1.0
2017-02-01,41.28,41.58,41.2,41.58,41463,31.0462477700708,31.2718745707253,30.9860806232295,31.2718745707253,55130.4187441939,0.0,1.0
2017-02-02,41.4397,41.475,41.2256,41.32,67467,31.1663564369526,31.1929051904962,31.0053341102187,31.0763313434914,89706.0984833353,0.0,1.0
2017-02-03,41.705,41.7572,41.55,41.55,19412,31.3658857376648,31.4051448009787,31.2493118906599,31.2493118906599,25810.7635400789,0.0,1.0
2017-02-06,41.5836,41.689,41.5376,41.6464,16016,31.2745820923332,31.3538523082965,31.2399859828995,31.3218133026036,21295.3425127707,0.0,1.0
2017-02-07,41.58,41.8,41.53,41.8,49287,31.2718745707253,31.4373342245387,31.2342701039496,31.4373342245387,65533.4382134697,0.0,1.0
2017-02-08,41.6599,41.693,41.5459,41.6,14352,31.331966508633,31.3568606656386,31.2462283243843,31.2869163574357,19082.8393945608,0.0,1.0
2017-02-09,41.88,41.93,41.6935,41.89,49258,31.4975013713799,31.5351058381557,31.3572367103063,31.5050222647351,65494.8789644143,0.0,1.0
2017-02-10,42.02,42.04,41.75,41.75,39877,31.6027938783521,31.6178356650624,31.3997297577629,31.3997297577629,53021.6267096501,0.0,1.0
2017-02-13,42.19,42.25,42.083,42.18,28026,31.7306490653897,31.7757744255206,31.6501755064895,31.7231281720345,37264.1901387931,0.0,1.0
2017-02-14,42.1601,42.1799,41.9604,42.0475,28207,31.7557987372261,31.7707124782987,31.6053808537812,31.6709862501159,37448.5916899938,0.06333974,1.0
2017-02-15,42.293,42.33,42.063,42.33,26923,31.8559015750319,31.8837706871374,31.6826611484304,31.8837706871374,35743.9087485271,0.0,1.0
2017-02-16,42.3886,42.39,42.223,42.36,35980,31.9279093349584,31.928963841903,31.8031762278054,31.9063672645202,47768.2961323777,0.0,1.0
2017-02-17,42.38,42.3999,42.17,42.17,56226,31.921431649442,31.9364207124393,31.7632556077624,31.7632556077624,74647.5880583399,0.0,1.0
2017-02-21,42.71,42.733,42.45,42.66,52767,32.1699940006529,32.187318043313,31.9741569966686,32.1323330383482,70055.2996669586,0.0,1.0
2017-02-22,42.7699,42.7699,42.59,42.71,46924,32.2151118334939,32.2151118334939,32.0796076911217,32.1699940006529,62297.9301755333,0.0,1.0
2017-02-23,42.8347,42.89,42.69,42.86,154657,32.2639204406407,32.3055734649497,32.154929615731,32.2829768875669,205327.998191916,0.0,1.0
2017-02-24,43.035,43.035,42.53,42.53,41391,32.4147902556333,32.4147902556333,32.0344145363561,32.0344145363561,54952.1274378889,0.0,1.0
2017-02-27,43.0398,43.085,42.9,42.9,29585,32.4184057080145,32.4524512179379,32.3131056574106,32.3131056574106,39278.0722922844,0.0,1.0
2017-02-28,42.985,43.09,42.881,43.09,202845,32.3771292933286,32.4562173141684,32.2987944917349,32.4562173141684,269304.058615124,0.0,1.0
2017-03-01,43.34,43.4378,43.2,43.36,36581,32.6445221256918,32.7181869679597,32.5390714312387,32.6595865106137,48566.2045808368,0.0,1.0
2017-03-02,43.2088,43.3899,43.204,43.25,22603,32.5456997606043,32.6821077660718,32.5420843082231,32.5767323935434,30008.5268893867,0.0,1.0
2017-03-03,43.173,43.3362,43.04,43.3362,41107,32.5187345115942,32.6416598925566,32.4185563518637,32.6416598925566,54575.079186038,0.0,1.0
2017-03-06,43.04,43.09,42.93,43.08,51484,32.4185563518637,32.4562173141684,32.3357022347934,32.4486851217075,68351.9443601816,0.0,1.0
2017-03-07,42.8389,42.98,42.8,42.98,60591,32.3270703422332,32.4335471571208,32.2977156427355,32.4335471571208,80293.4433099232,0.07964,1.0
2017-03-08,42.62,42.92,42.62,42.92,25809,32.1618841283502,32.3882699856591,32.1618841283502,32.3882699856591,34201.3414267103,0.0,1.0
2017-03-09,42.68,42.7782,42.52,42.72,33788,32.2071612998119,32.2812649371044,32.0864221759139,32.2373460807865,44774.8817902937,0.0,1.0
2017-03-10,42.86,42.9252,42.7,42.75,131857,32.3429928141973,32.3921940071857,32.2222536902992,32.2599846665173,174733.088321971,0.0,1.0
2017-03-13,42.9299,42.94,42.82,42.91,42991,32.3957407189502,32.4033623761463,32.3128080332228,32.3807237904154,56970.4316043127,0.0,1.0
2017-03-14,42.8499,43.0,42.73,43.0,40921,32.3353711570012,32.4486395476081,32.2448922760301,32.4486395476081,54227.3273866641,0.0,1.0
2017-03-15,43.2972,43.4,42.97,43.16,34576,32.6729124702488,32.7504873573533,32.4260009618772,32.5693786715062,45819.1166325675,0.0,1.0
2017-03-16,43.1179,43.2796,43.0706,43.2796,42607,32.5376091895305,32.65963116662,32.5019156860281,32.65963116662,56461.565894372,0.0,1.0
2017-03-17,43.278,43.32,43.16,43.23,52109,32.658423775381,32.6901177954042,32.5693786715062,32.6222020382116,69053.3418731624,0.0,1.0
2017-03-20,43.075,43.16,42.97,43.16,28225,32.5052360119353,32.5693786715062,32.4260009618772,32.5693786715062,37402.9548517533,0.0,1.0
2017-03-21,42.79,43.06,42.6637,42.99,45626,32.2901694474919,32.4939167190699,32.1948610015648,32.4410933523645,60462.2575045559,0.0,1.0
2017-03-22,42.753,42.7699,42.6003,42.75,40797,32.2622485250904,32.2750015950522,32.1470181237202,32.2599846665173,54063.0061678292,0.0,1.0
2017-03-23,42.68,42.942,42.5973,42.76,33893,32.2071612998119,32.404871615195,32.1447542651471,32.267530861761,44914.0247578556,0.0,1.0
2017-03-24,42.687,42.84,42.6489,42.74,67197,32.2124436364825,32.32790042371,32.1836926326042,32.2524384712737,89047.5237262448,0.0,1.0
2017-03-27,42.5895,42.6264,42.31,42.31,39575,32.1388682328571,32.1667136933061,31.9279520757976,31.9279520757976,52443.6470596327,0.0,1.0
2017-03-28,42.86,42.8899,42.62,42.62,40518,32.3429928141973,32.3655559379757,32.1618841283502,32.1618841283502,53693.2834254504,0.0,1.0
2017-03-29,42.81,42.8792,42.7287,42.79,32132,32.3052618379791,32.357481509065,32.2439112706484,32.2901694474919,42580.3984161749,0.0,1.0
2017-03-30,42.8806,42.91,42.7259,42.89,31746,32.3585379763991,32.3807237904154,32.2417983359802,32.3656313999282,42068.882363995,0.0,1.0
2017-03-31,42.91,43.02,42.8154,42.89,32615,32.3807237904154,32.4637319380953,32.3093367834107,32.3656313999282,43220.4560669595,0.0,1.0
2017-04-03,42.7,42.7972,42.5379,42.7622,76189,32.2222536902992,32.2956027080673,32.0999298654,32.2691910247146,100963.46243402,0.0,1.0
2017-04-04,42.715,42.778,42.5508,42.64,32141,32.2335729831646,32.2811140131995,32.1096644572642,32.1769765188374,42592.3249562516,0.0,1.0
2017-04-05,42.62,42.9899,42.5964,42.97,41062,32.1618841283502,32.441017890412,32.1440751075752,32.4260009618772,54414.1765145328,0.0,1.0
2017-04-06,42.71,42.798,42.595,42.68,28348,32.2297998855428,32.2962064036868,32.1430186402411,32.2071612998119,37565.9508994686,0.0,1.0
2017-04-07,42.66,42.82,42.63,42.82,48476,32.1920689093247,32.3128080332228,32.1694303235938,32.3128080332228,64238.9951955213,0.0,1.0
2017-04-10,42.684,42.799,42.5755,42.68,35381,32.2101797779094,32.2969610232111,32.128303559516,32.2071612998119,46885.8793838753,0.0,1.0
2017-04-11,42.68,42.7113,42.4936,42.583,24587,32.2071612998119,32.2307808909245,32.0665002204707,32.1339632059487,32581.982318514,0.0,1.0
2017-04-12,42.68,42.74,42.63,42.73,34114,32.2071612998119,32.2524384712737,32.1694303235938,32.2448922760301,45206.8875752954,0.0,1.0
2017-04-13,42.46,42.68,42.4,42.59,34311,32.0411450044521,32.2071612998119,31.9958678329903,32.1392455426193,45467.9462858638,0.0,1.0
2017-04-17,42.7,42.7,42.4766,42.56,30285,32.2222536902992,32.2222536902992,32.0536716885565,32.1166069568884,40132.8073582054,0.0,1.0
2017-04-18,42.58,42.585,42.4088,42.48,53820,32.2538314989157,32.2576189380302,32.1241495836359,32.1780827166261,71050.6471169802,0.161846,1.0
2017-04-19,42.47,42.8,42.42,42.8,27505,32.1705078383971,32.4204788199528,32.1326334472523,32.4204788199528,36310.8147334177,0.0,1.0
2017-04-20,42.66,42.71,42.45,42.62,31241,32.3144305247474,32.3523049158922,32.1553580819392,32.2841310118315,41242.9072200219,0.0,1.0
2017-04-21,42.66,42.7294,42.61,42.6464,125777,32.3144305247474,32.3670001796564,32.2765561336026,32.304128690356,166044.913460283,0.0,1.0
2017-04-24,43.0,43.05,42.8406,42.96,28689,32.5719763845321,32.6098507756769,32.4512328255624,32.5416768716162,37873.8761638618,0.0,1.0
2017-04-25,43.13,43.1999,42.95,43.14,52030,32.6704498015085,32.723398200329,32.5341019933872,32.6780246797375,68687.5728260217,0.0,1.0
2017-04-26,43.1,43.305,43.0605,43.12,43735,32.6477251668217,32.8030101705154,32.6178043978173,32.6628749232796,57736.9017402662,0.0,1.0
2017-04-27,43.168,43.27,43.0883,43.14,41165,32.6992343387786,32.776498096714,32.6388625592938,32.6780246797375,54344.1079258731,0.0,1.0
2017-04-28,42.94,43.28,42.905,43.28,16071,32.5265271151583,32.784072974943,32.5000150413569,32.784072974943,21216.1826424561,0.0,1.0
2017-05-01,42.8362,43.01,42.8,43.01,56622,32.4478998791417,32.579551262761,32.4204788199528,32.579551262761,74749.7164819333,0.0,1.0
2017-05-02,42.84,42.87,42.7301,42.87,26226,32.4507783328687,32.4735029675556,32.3675304211324,32.4735029675556,34622.3387456321,0.0,1.0
2017-05-03,42.8164,42.85,42.72,42.85,25777,32.4329016202483,32.4583532110976,32.3598797941211,32.4583532110976,34029.5899430398,0.0,1.0
2017-05-04,42.77,42.95,42.637,42.95,46534,32.397754185266,32.5341019933872,32.2970083048208,32.5341019933872,61432.0106455138,0.0,1.0
2017-05-05,43.07,43.07,42.85,42.94,51654,32.6250005321348,32.6250005321348,32.4583532110976,32.5265271151583,68191.1952095967,0.0,1.0
2017-05-08,42.97,43.04,42.8736,43.04,36880,32.5492517498452,32.6022758974479,32.476229923718,32.6022758974479,48687.2513131592,0.0,1.0
2017-05-09,42.8096,42.975,42.76,42.93,44241,32.4277507030526,32.5530391889597,32.390179307037,32.5189522369293,58404.8992772636,0.0,1.0
2017-05-10,42.91,42.91,42.7804,42.86,59048,32.5038024804714,32.5038024804714,32.4056320586241,32.4659280893266,77952.4082304617,0.0,1.0
2017-05-11,42.7151,42.778,42.526,42.778,31144,32.356168103789,32.4038140878491,32.2129271564793,32.4038140878491,41114.8523562101,0.0,1.0
2017-05-12,42.65,42.7099,42.6101,42.7,33428,32.3068556465184,32.3522291671099,32.2766318823849,32.3447300376632,44130.082345344,0.0,1.0
2017-05-15,42.85,42.9099,42.75,42.75,81174,32.4583532110976,32.5037267316891,32.382604428808,32.382604428808,107162.118711887,0.0,1.0
2017-05-16,42.6,42.844,42.561,42.83,30216,32.3213123016184,32.506439066914,32.2917223678211,32.4958170393971,39825.1651414397,0.069085,1.0
2017-05-17,42.2072,42.52,42.2072,42.52,47236,32.0232885581424,32.2606150015215,32.0232885581424,32.2606150015215,62257.7939045886,0.0,1.0
2017-05-18,42.2767,42.38,41.9901,42.2,37894,32.0760193376017,32.1543947263518,31.8585712600044,32.0178258011337,49944.890384886,0.0,1.0
2017-05-19,42.519,42.62,42.2642,42.38,46289,32.2598562852702,32.3364866266426,32.0665353844615,32.1543947263518,61009.6329504933,0.0,1.0
2017-05-22,42.82,42.87,42.6544,42.74,36252,32.488229876885,32.5261656894455,32.3625864656843,32.427532576788,47780.7084560323,0.0,1.0
2017-05-23,42.8834,43.01,42.8438,42.94,26144,32.5363324872118,32.6323859646152,32.5062873236638,32.5792758270304,34458.2048404091,0.0,1.0
2017-05-24,43.0,43.0,42.88,42.92,41074,32.6247988021031,32.6247988021031,32.5337528519577,32.5641015020061,54136.1806003274,0.0,1.0
2017-05-25,43.25,43.25,43.0572,43.25,23187,32.814477864906,32.814477864906,32.6681973716724,32.814477864906,30560.8321463649,0.0,1.0
2017-05-26,43.22,43.25,43.15,43.1799,48871,32.7917163773696,32.814477864906,32.7386062397848,32.7612918556961,64412.7497229052,0.0,1.0
2017-05-30,43.245,43.2799,43.11,43.11,24727,32.8106842836499,32.8371634808172,32.7082575897364,32.7082575897364,32590.5764645347,0.0,1.0
2017-05-31,43.3275,43.49,43.1654,43.49,57308,32.8732783743749,32.9965697651968,32.7502904700535,32.9965697651968,75532.8489517351,0.0,1.0
2017-06-01,43.73,43.73,43.3699,43.41,85650,33.1786616654876,33.1786616654876,32.9054479434263,32.9358724650999,112888.052500805,0.0,1.0
2017-06-02,43.76,44.02,43.67,44.02,28139,33.201423153024,33.398689378339,33.1331386904149,33.398689378339,37087.6463434926,0.0,1.0
2017-06-05,43.67,43.73,43.6256,43.6616,38604,33.1331386904149,33.1786616654876,33.0994516888611,33.1267654739047,50880.6815965098,0.0,1.0
2017-06-06,43.489,43.61,43.4547,43.61,30670,32.9958110489456,33.0876157153422,32.969787081529,33.0876157153422,40423.5443105625,0.0,1.0
2017-06-07,43.5,43.56,43.47,43.55,25442,33.0041569277089,33.0496799027816,32.9813954401726,33.0420927402695,33532.9577551135,0.0,1.0
2017-06-08,43.47,43.56,43.37,43.52,27465,32.9813954401726,33.0496799027816,32.9055238150514,33.0193312527332,36199.3037003456,0.0,1.0
2017-06-09,43.73,43.73,43.3,43.3,38369,33.1786616654876,33.1786616654876,32.8524136774666,32.8524136774666,50570.9478856202,0.0,1.0
2017-06-12,43.81,43.9315,43.7,43.76,24280,33.2393589655846,33.3315429901068,33.1559001779513,33.201423153024,32001.423405949,0.0,1.0
2017-06-13,43.7956,43.834,43.65,43.77,22973,33.3214558575469,33.3506721236771,33.2106775151367,33.3019783467935,30194.2485076662,0.122605,1.0
2017-06-14,43.88,44.0,43.73,44.0,32833,33.3856707758121,33.4769716074689,33.2715447362412,33.4769716074689,43153.6047208551,0.0,1.0
2017-06-15,43.91,43.91,43.54,43.54,41070,33.4084959837263,33.4084959837263,33.1269850861181,33.1269850861181,53979.7930705546,0.0,1.0
2017-06-16,43.93,43.93,43.7567,43.9,31124,33.4237127890025,33.4237127890025,33.2918591712849,33.4008875810883,40907.4039329909,0.0,1.0
2017-06-19,44.07,44.0951,43.93,43.93,32650,33.5302304259353,33.5493275165568,33.4237127890025,33.4237127890025,42913.0811724764,0.0,1.0
2017-06-20,43.73,44.03,43.73,44.03,40157,33.2715447362412,33.4997968153831,33.2715447362412,33.4997968153831,52779.8040013212,0.0,1.0
2017-06-21,43.58,43.79,43.505,43.7706,38309,33.1574186966703,33.3171951520696,33.1003556768849,33.3024348509518,50350.9104635957,0.0,1.0
2017-06-22,43.4908,43.77,43.4908,43.77,33843,33.0895517451388,33.3019783467935,33.0895517451388,33.3019783467935,44481.0844140925,0.0,1.0
2017-06-23,43.56,43.74,43.45,43.74,31847,33.1422018913942,33.2791531388793,33.0585094623755,33.2791531388793,41857.6690995362,0.0,1.0
2017-06-26,43.78,43.82,43.66,43.66,27352,33.3095867494315,33.3400203599838,33.2182859177748,33.2182859177748,35949.7272964648,0.0,1.0
2017-06-27,43.5,43.97,43.5,43.97,34219,33.0965514755658,33.4541463995547,33.0965514755658,33.4541463995547,44975.2748741492,0.0,1.0
2017-06-28,43.6149,43.81,43.6149,43.76,23793,33.1839720218771,33.3324119573457,33.1839720218771,33.2943699441554,31272.0042982154,0.0,1.0
2017-06-29,43.23,43.56,43.05,43.56,34580,32.8911246043382,33.1422018913942,32.7541733568531,33.1422018913942,45449.7502892567,0.0,1.0
2017-06-30,43.3964,43.59,43.2701,43.59,24911,33.0177284242355,33.1650270993084,32.9216342989168,33.1650270993084,32741.4323150861,0.0,1.0
2017-07-03,43.43,43.63,43.43,43.47,11205,33.0432926570994,33.1954607098606,33.0432926570994,33.0737262676516,14727.1385769555,0.0,1.0
2017-07-05,43.275,43.47,43.2004,43.47,32508,32.9253624162094,33.0737262676516,32.8686037325295,33.0737262676516,42726.4454136253,0.0,1.0
2017-07-06,42.9462,43.14,42.9064,43.14,37717,32.67519813747,32.8226489805956,32.6449166949705,32.8226489805956,49572.8233562724,0.0,1.0
2017-07-07,43.155,43.17,42.98,42.9928,29418,32.8340615845527,32.8454741885098,32.7009145383866,32.7106532937634,38665.1461541167,0.0,1.0
2017-07-10,43.0,43.13,43.0,43.1,24063,32.7161313436628,32.8150405779576,32.7161313436628,32.7922153700434,31626.8751072986,0.0,1.0
2017-07-11,42.878,43.04,42.77,43.04,24790,32.6233088314784,32.746564954215,32.5411380829874,32.746564954215,32582.3976191636,0.0,1.0
2017-07-12,43.1172,43.31,43.08,43.31,28798,32.8053018225808,32.9519918254427,32.7769985647673,32.9519918254427,37850.2576295552,0.0,1.0
2017-07-13,43.1832,43.31,43.0849,43.29,257007,32.855517279992,32.9519918254427,32.7807266820599,32.9367750201665,337793.637148382,0.0,1.0
2017-07-14,43.34,43.43,43.26,43.26,66540,32.9748170333568,33.0432926570994,32.9139498122524,32.9139498122524,87455.9393940761,0.0,1.0
2017-07-17,43.39,43.44,43.2874,43.385,31661,33.0128590465471,33.0509010597375,32.9347968354806,33.0090548452281,41613.2025421678,0.0,1.0
2017-07-18,43.299,43.349,43.24,43.3,14254,32.9695725614184,33.0076445406344,32.9246476259436,32.9703340010027,18719.8042938003,0.034107,1.0
2017-07-19,43.55,43.55,43.36,43.4012,154804,33.1606938970824,33.1606938970824,33.0160203760619,33.0473916869358,203304.376588849,0.0,1.0
2017-07-20,43.7099,43.73,43.5648,43.63,18032,33.282448086615,33.2977530222598,33.1719632029304,33.2216090638279,23681.4586099205,0.0,1.0
2017-07-21,43.74,43.74,43.53,43.71,31039,33.305367418103,33.305367418103,33.1454651053961,33.2825242305734,40763.5755209251,0.0,1.0
2017-07-24,43.62,43.78,43.58,43.78,29395,33.2139946679847,33.3358250014758,33.183537084612,33.3358250014758,38604.5073113694,0.0,1.0
2017-07-25,43.73,43.8383,43.7,43.81,63717,33.2977530222598,33.3802169292415,33.2749098347303,33.3586681890053,83679.6527422528,0.0,1.0
2017-07-26,43.72,43.76,43.65,43.72,53192,33.2901386264166,33.3205962097894,33.2368378555143,33.2901386264166,69857.1509748719,0.0,1.0
2017-07-27,43.7894,43.7894,43.6428,43.71,29653,33.3429825335684,33.3429825335684,33.2313554905072,33.2825242305734,38943.3391836718,0.0,1.0
2017-07-28,43.63,43.63,43.5133,43.6,9381,33.2216090638279,33.2216090638279,33.1327490643379,33.1987658762984,12320.0844731402,0.0,1.0
2017-07-31,43.79,43.86,43.48,43.48,32939,33.3434393973189,33.3967401682213,33.1073931261801,33.1073931261801,43258.8489991222,0.0,1.0
2017-08-01,43.91,43.93,43.775,43.834,38465,33.4348121474372,33.4500409391236,33.3320178035542,33.376942739029,50516.1549151836,0.0,1.0
2017-08-02,43.85,43.85,43.7701,43.79,26124,33.3891257723781,33.3891257723781,33.328286749591,33.3434393973189,34308.6970233785,0.0,1.0
2017-08-03,43.8601,43.95,43.84,43.903,22807,33.3968163121797,33.46526973081,33.3815113765349,33.429482070347,29952.4748511788,0.0,1.0
2017-08-04,43.88,43.9511,43.69,43.69,37846,33.4119689599076,33.4661073143527,33.2672954388871,33.2672954388871,49703.2210820237,0.0,1.0
2017-08-07,43.9636,43.98,43.88,43.94,28330,33.4756253091567,33.4881129183395,33.4119689599076,33.4576553349668,37205.8408617484,0.0,1.0
2017-08-08,43.9,44.08,43.8718,43.99,38245,33.427197751594,33.5642568767714,33.4057251553162,33.4957273141827,50227.228512445,0.0,1.0
2017-08-09,43.86,43.89,43.76,43.87,42812,33.3967401682213,33.4195833557508,33.3205962097894,33.4043545640644,56225.0779729322,0.0,1.0
2017-08-10,43.5304,43.82,43.52,43.82,50468,33.1457696812298,33.3662825848485,33.1378507095529,33.3662825848485,66279.7167882357,0.0,1.0
2017-08-11,43.4425,43.6,43.3388,43.6,26091,33.0788391417682,33.1987658762984,32.9998778568743,33.1987658762984,34265.3580629677,0.0,1.0
2017-08-14,43.79,43.81,43.66,43.73,29007,33.3434393973189,33.3586681890053,33.2444522513575,33.2977530222598,38094.946201085,0.0,1.0
2017-08-15,43.66,43.8,43.42,43.8,25030,33.2879190300283,33.3946599522501,33.1049345919338,33.3946599522501,32829.0212137983,0.057085,1.0
2017-08-16,43.7822,43.84,43.747,43.747,33421,33.3810886064248,33.4251573585992,33.3542508888376,33.3542508888376,43834.5472627388,0.0,1.0
2017-08-17,43.26,43.73,43.26,43.71,20784,32.9829449665375,33.3412894911392,32.9829449665375,33.3260407879647,27260.0230486449,0.0,1.0
2017-08-18,43.23,43.36,43.0756,43.25,36769,32.9600719117756,33.0591884824102,32.8423519232682,32.9753206149502,48225.7403519837,0.0,1.0
2017-08-21,43.3,43.31,43.0456,43.29,47037,33.0134423728866,33.0210667244738,32.8194788685064,33.0058180212993,61693.1150952228,0.0,1.0
2017-08-22,43.62,43.62,43.34,43.45,31158,33.2574216236792,33.2574216236792,33.0439397792356,33.1278076466956,40866.4260079716,0.0,1.0
2017-08-23,43.54,43.6,43.4856,43.513,39686,33.1964268109811,33.2421729205047,33.1549503383463,33.1758410616954,52051.63946827,0.0,1.0
2017-08-24,43.4916,43.65,43.4801,43.52,16043,33.1595249492987,33.2802946784411,33.1507569449733,33.1811781078065,21041.7893461033,0.0,1.0
2017-08-25,43.67,43.7899,43.63,43.66,24928,33.2955433816156,33.386959357147,33.2650459752665,33.2879190300283,32695.239345488,0.0,1.0
2017-08-28,43.645,43.8,43.5651,43.8,22387,33.2764825026474,33.3946599522501,33.2155639334651,33.3946599522501,29362.4969202279,0.0,1.0
2017-08-29,43.56,43.69,43.48,43.69,507056,33.2116755141556,33.3107920847902,33.1506807014574,33.3107920847902,665048.029587843,0.0,1.0
2017-08-30,43.599,43.69,43.5262,43.68,31499,33.241410485346,33.3107920847902,33.1859052057906,33.3031677332029,41313.6771559501,0.0,1.0
2017-08-31,43.77,43.82,43.7,43.78,46548,33.3717868974883,33.4099086554247,33.3184164363774,33.3794112490756,61051.7490795,0.0,1.0
2017-09-01,43.9148,43.9499,43.8201,43.84,15827,33.482187508472,33.5089489825433,33.4099848989406,33.4251573585992,20758.486566152,0.0,1.0
2017-09-05,43.65,44.01,43.5051,44.01,48908,33.2802946784411,33.5547713355828,33.1698178239415,33.5547713355828,64147.0942678564,0.0,1.0
2017-09-06,43.7768,43.81,43.74,43.77,22372,33.3769714565677,33.4022843038374,33.3489138427265,33.3717868974883,29342.8231160645,0.0,1.0
2017-09-07,43.4928,43.65,43.4301,43.65,28278,33.3293970275334,33.4498625117682,33.2813487714169,33.4498625117682,36901.0395652819,0.221602,1.0
2017-09-08,43.67,43.7056,43.45,43.5,22955,33.4651889092536,33.4924698967775,33.2965985369148,33.3349145306281,29954.8540639736,0.0,1.0
2017-09-11,44.047,44.11,43.74,43.74,55670,33.7540915018524,33.8023696539312,33.5188313004523,33.5188313004523,72645.9039747946,0.0,1.0
2017-09-12,44.0517,44.16,44.0,44.04,23097,33.7576932052614,33.8406856476446,33.7180744677618,33.7487272627325,30140.1552740405,0.0,1.0
2017-09-13,44.0514,44.13,44.015,44.07,26651,33.7574633092991,33.8176960514165,33.7295692658758,33.7717168589605,34777.9052781077,0.0,1.0
2017-09-14,44.1501,44.19,43.7,44.01,22030,33.8330990808893,33.8636752438726,33.4881785054816,33.7257376665045,28747.7863223411,0.0,1.0
2017-09-15,44.29,44.29,44.1603,44.22,27031,33.9403072312993,33.9403072312993,33.8409155436068,33.8866648401006,35273.7817557513,0.0,1.0
2017-09-18,44.3,44.4,44.185,44.39,51455,33.947970430042,34.0246024174687,33.8598436445012,34.016939218726,67145.5898872473,0.0,1.0
2017-09-19,44.26,44.3699,44.24,44.25,55457,33.9173176350713,34.0015361892533,33.9019912375859,33.9096544363286,72367.9521596944,0.0,1.0
2017-09-20,44.26,44.38,44.1201,44.38,88735,33.9173176350713,34.0092760199834,33.8101094846613,34.0092760199834,115793.682220288,0.0,1.0
2017-09-21,44.1422,44.27,44.12,44.27,46846,33.8270451538826,33.924980833814,33.8100328526739,33.924980833814,61131.1301886695,0.0,1.0
2017-09-22,44.17,44.2099,44.09,44.14,23275,33.8483488463872,33.8789250093705,33.7870432564459,33.8253592501592,30372.4342556736,0.0,1.0
2017-09-25,44.4496,44.453,44.09,44.09,48868,34.0626118832324,34.0652173708049,33.7870432564459,33.7870432564459,63769.7150249733,0.0,1.0
2017-09-26,44.455,44.53,44.431,44.53,24525,34.0667500105534,34.1242240011235,34.048358333571,34.1242240011235,32003.6068795014,0.0,1.0
2017-09-27,44.35,44.59,44.18,44.59,52915,33.9862864237554,34.1702031935795,33.8560120451299,34.1702031935795,69050.7995118781,0.0,1.0
2017-09-28,44.4601,44.47,44.2442,44.32,20292,34.0706582419122,34.0782448086674,33.9052097810579,33.9632968275273,26479.8039061709,0.0,1.0
2017-09-29,44.39,44.54,44.39,44.44,24859,34.016939218726,34.1318871998661,34.016939218726,34.0552552124394,32439.4562045882,0.0,1.0
2017-10-02,44.64,44.67,44.4355,44.44,53557,34.2085191872929,34.2315087835209,34.0518067730052,34.0552552124394,69888.5697714761,0.0,1.0
2017-10-03,44.71,44.76,44.5392,44.76,63966,34.2621615784916,34.3004775722049,34.1312741439667,34.3004775722049,83471.670444615,0.0,1.0
2017-10-04,44.7898,44.84,44.6532,44.7,51683,34.3233139044581,34.3617831621463,34.2186346096332,34.2544983797489,67443.1157738336,0.0,1.0
2017-10-05,44.93,44.9664,44.81,44.81,27877,34.4307519508304,34.4586459942537,34.3387935659183,34.3387935659183,36377.759387558,0.0,1.0
2017-10-06,44.7256,44.81,44.6965,44.71,24689,34.2741161685302,34.3387935659183,34.251816260189,34.2621615784916,32217.6167277475,0.0,1.0
2017-10-09,44.66,44.91,44.615,44.91,16290,34.2238455847782,34.415425553345,34.1893611904362,34.415425553345,21257.4416337238,0.0,1.0
2017-10-10,44.92,44.92,44.81,44.81,22501,34.4230887520877,34.4230887520877,34.3387935659183,34.3387935659183,29362.4121669994,0.0,1.0
2017-10-11,44.96,44.96,44.86,44.87,60524,34.4537415470584,34.4537415470584,34.3771095596317,34.3847727583744,78980.0735076428,0.0,1.0
2017-10-12,45.0,45.039,44.86,44.98,36339,34.4843943420291,34.5142808171255,34.3771095596317,34.4690679445438,47420.1455818226,0.0,1.0
2017-10-13,44.96,45.15,44.957,45.15,55228,34.4537415470584,34.5993423231692,34.4514425874356,34.5993423231692,72069.1213350092,0.0,1.0
2017-10-16,44.9236,45.05,44.81,45.05,51631,34.4258475036351,34.5227103357425,34.3387935659183,34.5227103357425,67375.2589926823,0.0,1.0
2017-10-17,44.9,44.91,44.72,44.91,41733,34.5154923688467,34.5231795609111,34.3771229116888,34.5231795609111,54289.0039051357,0.140581,1.0
2017-10-18,45.0,45.08,44.871,45.08,77696,34.59236428949,34.6538618260047,34.4931995118602,34.6538618260047,101072.01608831,0.0,1.0
2017-10-19,45.055,45.0704,44.81,44.91,68962,34.6346438458439,34.6464821216229,34.4463076402678,34.5231795609111,89710.2601611665,0.0,1.0
2017-10-20,45.29,45.52,45.1756,45.26,36359,34.8152928593557,34.9920982768353,34.7273513821397,34.7922312831627,47298.1547692911,0.0,1.0
2017-10-23,45.2864,45.43,45.25,45.42,93725,34.8125254702125,34.9229135482563,34.7845440910983,34.915226356192,121923.583040012,0.0,1.0
2017-10-24,45.22,45.3408,45.17,45.34,50290,34.7614825149053,34.8543437950425,34.7230465545837,34.8537288196773,65420.5067066656,0.0,1.0
2017-10-25,44.96,45.22,44.71,45.22,60414,34.5616155212327,34.7614825149053,34.3694357196244,34.7614825149053,78590.4651456849,0.0,1.0
2017-10-26,45.1,45.199,45.0386,45.16,26438,34.6692362101334,34.7453394115702,34.6220368508584,34.7153593625193,34392.2719489127,0.0,1.0
2017-10-27,45.09,45.1067,44.863,44.98,35093,34.661549018069,34.6743866288165,34.4870497582087,34.5769899053614,45651.2595318555,0.0,1.0
2017-10-30,44.8302,45.1,44.77,45.09,40462,34.4618357682377,34.6692362101334,34.4155588720104,34.661549018069,52635.6043421177,0.0,1.0
2017-10-31,44.86,44.945,44.7896,44.85,27121,34.4847436005894,34.5500847331362,34.4306257684565,34.4770564085251,35280.7628234535,0.0,1.0
2017-11-01,44.91,45.07,44.861,45.07,21885,34.5231795609111,34.6461746339404,34.4855123197958,34.6461746339404,28469.4330736801,0.0,1.0
2017-11-02,44.965,44.98,44.7511,44.9,35641,34.5654591172649,34.5769899053614,34.4010300790088,34.5154923688467,46364.1336156744,0.0,1.0
2017-11-03,44.95,45.03,44.85,44.85,54321,34.5539283291684,34.615425865683,34.4770564085251,34.4770564085251,70664.2939911071,0.0,1.0
2017-11-06,44.83,45.0299,44.83,44.97,46512,34.4616820243964,34.6153489937624,34.4616820243964,34.5693027132971,60505.8382966878,0.0,1.0
2017-11-07,44.967,45.092,44.9272,44.97,31843,34.5669965556778,34.6630864564819,34.5364015312617,34.5693027132971,41423.4479033674,0.0,1.0
2017-11-08,45.0668,45.19,44.939,45.19,41384,34.6437147324798,34.7384209387123,34.5454724178976,34.7384209387123,53835.0019794918,0.0,1.0
2017-11-09,44.969,44.989,44.775,44.91,41905,34.5685339940906,34.5839083782193,34.4194024680426,34.5231795609111,54512.7527051664,0.0,1.0
2017-11-10,45.003,45.039,44.87,44.97,46072,34.5946704471094,34.6223443385409,34.4924307926537,34.5693027132971,59933.4576454462,0.0,1.0
2017-11-13,45.07,45.1293,44.9538,44.96,35778,34.6461746339404,34.6917596828819,34.5568494621528,34.5616155212327,46542.3521366291,0.0,1.0
2017-11-14,45.3,45.3,44.983,45.03,41428,34.82298005142,34.82298005142,34.5792960629807,34.615425865683,53892.240044616,0.0,1.0
2017-11-15,44.91,45.19,44.91,45.19,53497,34.5599320261706,34.7754025442585,34.5599320261706,34.7754025442585,69518.373710361,0.04781,1.0
2017-11-16,45.1636,45.2598,44.99,44.99,53992,34.7550867525531,34.8291162662676,34.6214950313386,34.6214950313386,70161.6171630149,0.0,1.0
2017-11-17,45.15,45.37,45.11,45.37,25478,34.7446210416746,34.9139193058865,34.7138395390906,34.9139193058865,33108.1953267019,0.0,1.0
2017-11-20,45.2,45.28,45.0924,45.28,30989,34.7830979199045,34.8446609250725,34.7002956779536,34.8446609250725,40269.6390995827,0.0,1.0
2017-11-21,45.255,45.32,45.04,45.04,132417,34.8254224859575,34.8754424276565,34.6599719095686,34.6599719095686,172073.471252684,0.0,1.0
2017-11-22,45.24,45.27,45.1725,45.26,32569,34.8138794224885,34.8369655494265,34.7619356368781,34.8292701737805,42322.8202211852,0.0,1.0
2017-11-24,45.27,45.4,45.2676,45.33,12072,34.8369655494265,34.9370054328245,34.8351186592715,34.8831378033025,15687.3433544213,0.0,1.0
2017-11-27,45.389,45.39,45.25,45.25,38635,34.9285405196139,34.9293100571785,34.8215747981345,34.8215747981345,50205.4763500718,0.0,1.0
2017-11-28,45.92,45.93,45.4089,45.56,34857,35.3371649664163,35.3448603420623,34.9438543171494,35.0601314431604,45296.0344023412,0.0,1.0
2017-11-29,46.302,46.399,45.999,46.03,38823,35.6311283160934,35.7057734598595,35.3979584340197,35.4218140985223,50449.778913908,0.0,1.0
2017-11-30,46.608,46.76,46.28,46.38,40108,35.8666068108609,35.98357652068,35.6141984896722,35.6911522461321,52119.6129273632,0.0,1.0
2017-12-01,46.55,46.67,45.99,46.66,45283,35.8219736321141,35.914318139866,35.3910325959383,35.90662276422,58844.4308414728,0.0,1.0
2017-12-04,46.83,47.085,46.829,46.94,99343,36.037444150202,36.2336762291749,36.0366746126374,36.1220932823079,129094.41276162,0.0,1.0
2017-12-05,46.52,47.02,46.49,47.0,91053,35.7988875051761,36.1836562874759,35.7758013782381,36.1682655361839,118321.709281819,0.0,1.0
2017-12-06,46.4884,46.56,46.3834,46.54,85406,35.7745701181347,35.8296690077601,35.6937686738518,35.8142782564681,110983.535994674,0.0,1.0
2017-12-07,46.4901,46.55,46.43,46.54,51104,35.7758783319946,35.8219736321141,35.7296291243621,35.8142782564681,66408.7139483388,0.0,1.0
2017-12-08,46.69,46.69,46.425,46.69,35836,35.929708891158,35.929708891158,35.7257814365391,35.929708891158,46568.2270087013,0.0,1.0
2017-12-11,46.733,46.98,46.66,46.98,28516,35.9627990064358,36.1528747848919,35.90662276422,36.1528747848919,37056.020799758,0.0,1.0
2017-12-12,46.677,47.05,46.67,47.05,51842,35.9197049028182,36.2067424144139,35.914318139866,36.2067424144139,67367.7314595684,0.0,1.0
2017-12-13,46.68,46.813,46.67,46.72,32080,35.922013515512,36.0243620116038,35.914318139866,35.952795018096,41687.3736588665,0.0,1.0
2017-12-14,46.385,46.7,46.38,46.7,55985,35.6949999339551,35.937404266804,35.6911522461321,35.937404266804,72751.4842360237,0.0,1.0
2017-12-15,46.81,46.98,46.57,46.57,43835,36.02205339891,36.1528747848919,35.8373643834061,35.8373643834061,56962.7813072447,0.0,1.0
2017-12-18,47.01,47.22,46.94,47.19,33263,36.1759609118299,36.3375638003958,36.1220932823079,36.3144776734579,43224.6605366233,0.0,1.0
2017-12-19,46.77,47.12,46.77,47.12,53538,35.991271896326,36.2606100439359,35.991271896326,36.2606100439359,69571.6524609848,0.0,1.0
2017-12-20,46.72,46.99,46.7,46.99,123536,35.952795018096,36.1605701605379,35.937404266804,36.1605701605379,160532.774074867,0.0,1.0
2017-12-21,46.68,46.92,46.61,46.92,51853,35.922013515512,36.1067025310159,35.8681458859901,36.1067025310159,67382.0257585163,0.0,1.0
2017-12-22,46.48,46.49,46.39,46.43,38568,35.9797965521627,35.9875374722471,35.9101282714033,35.9410919517408,49823.5346439791,0.275088,1.0
2017-12-26,46.46,46.65,46.426,46.44,25188,35.9643147119939,36.111392193597,35.9379955837071,35.9488328718252,32538.7676470792,0.0,1.0
2017-12-27,46.48,46.56,46.4,46.46,69029,35.9797965521627,36.0417239128377,35.9178691914877,35.9643147119939,89174.1540380428,0.0,1.0
2017-12-28,46.543,46.56,46.35,46.35,38115,36.0285643486942,36.0417239128377,35.8791645910659,35.8791645910659,49238.3328913936,0.0,1.0
2017-12-29,46.43,46.8,46.43,46.8,47565,35.9410919517408,36.2275059948626,35.9410919517408,36.2275059948626,61446.1840214912,0.0,1.0
2018-01-02,46.48,46.62,46.37,46.62,69321,35.9797965521627,36.0881694333439,35.8946464312346,36.0881694333439,89551.3701787824,0.0,1.0
2018-01-03,46.46,46.559,46.34,46.55,81011,35.9643147119939,36.0409498208292,35.8714236709815,36.0339829927533,104652.934169348,0.0,1.0
2018-01-04,46.52,46.67,46.448,46.61,43539,36.0107602325002,36.1268740337658,35.9550256078927,36.0804285132595,56245.25188924,0.0,1.0
2018-01-05,46.64,46.7,46.457,46.7,69586,36.1036512735126,36.1500967940189,35.9619924359686,36.1500967940189,89893.7067448646,0.0,1.0
2018-01-08,46.85,46.85,46.6,46.66,74042,36.2662105952845,36.2662105952845,36.0726875931752,36.1191331136814,95650.1283994374,0.0,1.0
2018-01-09,46.73,46.99,46.703,46.99,61148,36.173319554272,36.3745834764657,36.1524190700442,36.3745834764657,78993.193746371,0.0,1.0
2018-01-10,46.56,46.82,46.54,46.82,59221,36.0417239128377,36.2429878350314,36.0262420726689,36.2429878350314,76503.8255847098,0.0,1.0
2018-01-11,46.91,46.91,46.697,46.77,57353,36.3126561157907,36.3126561157907,36.1477745179936,36.2042832346095,74090.6757528556,0.0,1.0
2018-01-12,47.11,47.13,46.884,46.99,39479,36.4674745174781,36.4829563576469,36.2925297235713,36.3745834764657,51000.3973296426,0.0,1.0
2018-01-16,46.98,47.46,46.872,47.46,105437,36.3668425563813,36.7384067204312,36.2832406194701,36.7384067204312,136207.322709428,0.0,1.0
2018-01-17,47.34,47.43,47.06,47.16,54528,36.6610865401684,36.7307844233246,36.4442486814602,36.521690773856,70411.3206566229,0.020115,1.0
2018-01-18,47.27,47.429,47.156,47.37,43487,36.6068770754914,36.7300100024007,36.5185930901602,36.6843191678872,56154.2162080868,0.0,1.0
2018-01-19,47.49,47.52,47.1,47.1,206621,36.7772496787621,36.8004823064809,36.4752255184185,36.4752255184185,266807.098837149,0.0,1.0
2018-01-22,47.84,47.84,47.56,47.56,89295,37.0482970021474,37.0482970021474,36.8314591434392,36.8314591434392,115305.51052731,0.0,1.0
2018-01-23,47.93,47.99,47.805,47.84,65436,37.1179948853036,37.1644601407411,37.0211922698089,37.0482970021474,84496.6838777651,0.0,1.0
2018-01-24,48.0,48.298,47.846,47.93,83268,37.1722043499807,37.4029817853201,37.0529435276911,37.1179948853036,107522.921222779,0.0,1.0
2018-01-25,48.18,48.19,47.97,48.19,47984,37.3116001162931,37.3193443255327,37.1489717222619,37.3193443255327,61961.1357538767,0.0,1.0
2018-01-26,48.751,48.751,48.34,48.53,85312,37.7537944638731,37.7537944638731,37.4355074641264,37.5826474396784,110162.312717463,0.0,1.0
2018-01-29,48.4,48.81,48.33,48.81,87760,37.4819727195638,37.7994852983866,37.4277632548868,37.7994852983866,113323.384331449,0.0,1.0
2018-01-30,47.899,48.21,47.83,48.1,111786,37.0939878366609,37.3348327440118,37.0405527929078,37.2496464423765,144347.855980803,0.0,1.0
2018-01-31,47.79,48.0,47.56,47.98,164025,37.0095759559495,37.1722043499807,36.8314591434392,37.1567159315015,211803.419723859,0.0,1.0
2018-02-01,47.67,47.891,47.598,47.86,34018,36.9166454450745,37.0877924692692,36.8608871385496,37.0637854206265,43927.0155901005,0.0,1.0
2018-02-02,46.75,47.4,46.75,47.31,123178,36.2041781950332,36.7075517956059,36.2041781950332,36.6378539124497,159058.202315168,0.0,1.0
2018-02-05,45.2,46.824,45.2,46.6,85445,35.0038257628985,36.2614853434061,35.0038257628985,36.0880150564396,110334.053944856,0.0,1.0
2018-02-06,45.45,45.599,44.11,44.89,132756,35.1974309938879,35.3128197115577,34.1597069557843,34.7637552764715,171426.153262372,0.0,1.0
2018-02-07,45.47,46.099,45.34,45.4,71285,35.2129194123671,35.7000301735366,35.1122446922526,35.15870994769,92049.4240208216,0.0,1.0
2018-02-08,44.22,45.419,44.22,45.35,77012,34.2448932574197,35.1734239452452,34.2448932574197,35.1199889014921,99444.6270981485,0.0,1.0
2018-02-09,44.81,45.15,43.73,44.82,83217,34.7018016025549,34.9651047167006,33.8654270046803,34.7095458117944,107457.065564154,0.0,1.0
2018-02-12,45.341,45.586,44.967,45.36,59621,35.1130191131765,35.3027522395462,34.8233856876163,35.1277331107317,76987.8475071251,0.0,1.0
2018-02-13,45.537,45.55,45.05,45.36,44458,35.2648056142723,35.2748730862837,34.8876626243048,35.1277331107317,57408.0562968042,0.0,1.0
2018-02-14,45.89,45.937,45.232,45.27,58170,35.5720911903732,35.6085237091343,35.0620359277176,35.091492006716,75042.574407951,0.043794,1.0
2018-02-15,46.3,46.377,45.921,46.03,43916,35.8899067795659,35.9495940975363,35.5961211495561,35.6806135866829,56654.1120457208,0.0,1.0
2018-02-16,46.61,46.766,46.08,46.08,52337,36.1302063713946,36.2511313272825,35.719371585365,35.719371585365,67517.6760665107,0.0,1.0
2018-02-20,45.95,46.56,45.79,46.56,40906,35.6186007887917,36.0914483727125,35.4945751930092,36.0914483727125,52771.0426118556,0.0,1.0
2018-02-21,45.71,46.35,45.71,46.1,55415,35.4325623951179,35.928664778248,35.4325623951179,35.7348747848378,71488.4693281176,0.0,1.0
2018-02-22,45.48,45.94,45.35,45.94,56210,35.2542756011805,35.6108491890553,35.1535048046072,35.6108491890553,72514.0640789226,0.0,1.0
2018-02-23,46.161,46.18,45.66,45.7,36339,35.7821595432299,35.796887582729,35.3938043964359,35.4248107953815,46879.3555339613,0.0,1.0
2018-02-26,46.49,46.55,46.14,46.47,30060,36.0371871745577,36.0836967729761,35.7658811837834,36.0216839750849,38779.0920870381,0.0,1.0
2018-02-27,45.98,46.82,45.98,46.7,55421,35.6418555880009,36.2929899658591,35.6418555880009,36.1999707690222,71496.2096658595,0.0,1.0
2018-02-28,45.5,46.207,45.5,46.19,124093,35.2697788006533,35.8178169020173,35.2697788006533,35.8046391824655,160086.955234758,0.0,1.0
2018-03-01,45.08,45.775,44.83,45.37,83684,34.9442116117242,35.4829477934045,34.7504216183141,35.1690080040801,107957.070599192,0.0,1.0
2018-03-02,45.385,45.385,44.89,44.99,33045,35.1806354036847,35.1806354036847,34.7969312167325,34.8744472140966,42629.9101136451,0.0,1.0
2018-03-05,45.969,46.0,45.115,45.25,31911,35.6333288282909,35.6573587874737,34.9713422108017,35.0759888072432,41166.9862804215,0.0,1.0
2018-03-06,45.884,46.11,45.65,46.11,52273,35.5674402305314,35.7426263845742,35.3860527966995,35.7426263845742,67435.1124639302,0.0,1.0
2018-03-07,45.63,45.671,45.31,45.58,47887,35.4734389060079,35.5053129142294,35.2246661589134,35.4345681642744,61597.7440413855,0.132733,1.0
2018-03-08,45.739,45.807,45.602,45.79,30643,35.558177122987,35.6110413317446,35.4516712906371,35.5978252795552,39416.5362344723,0.0,1.0
2018-03-09,46.32,46.32,45.919,46.09,121445,36.0098551419304,36.0098551419304,35.6981117932276,35.8310497299563,156216.468459207,0.0,1.0
2018-03-12,46.34,46.55,46.222,46.49,82720,36.0254034386239,36.1886605539046,35.9336684881328,36.1420156638244,106403.938169094,0.0,1.0
2018-03-13,46.22,46.6,46.19,46.56,21365,35.9321136584634,36.2275312956381,35.9087912134233,36.1964347022513,27482.109997373,0.0,1.0
2018-03-14,46.05,46.42,45.96,46.33,57309,35.7999531365694,36.0875966253975,35.7299858014491,36.0176292902771,73717.3995712357,0.0,1.0
2018-03-15,45.94,46.113,45.837,46.08,54925,35.7144375047557,35.8489302711537,35.6343637767847,35.8232755816096,70650.8257245828,0.0,1.0
2018-03-16,46.19,46.223,46.02,46.05,25032,35.9087912134233,35.9344459029674,35.7766306915293,35.7999531365694,32199.0253898545,0.0,1.0
2018-03-19,45.73,46.04,45.46,46.04,23953,35.5511803894749,35.7921789882227,35.3412783841139,35.7921789882227,30811.0920087562,0.0,1.0
2018-03-20,45.65,45.85,45.57,45.75,35820,35.4889872027013,35.6444701696354,35.4267940159277,35.5667286861683,46075.7865717716,0.0,1.0
2018-03-21,45.59,45.846,45.51,45.7,77097,35.4423423126211,35.6413605102967,35.3801491258475,35.5278579444348,99170.9915500803,0.0,1.0
2018-03-22,44.82,45.529,44.805,45.51,37625,34.8437328899249,35.3949200077062,34.8320716674049,35.3801491258475,48397.5843038221,0.0,1.0
2018-03-23,44.14,45.012,44.14,44.85,72401,34.3150908023491,34.9929965381816,34.3150908023491,34.867055334965,93130.4585031501,0.0,1.0
2018-03-26,44.895,44.9,44.32,44.55,54513,34.9020390025252,34.9059260766985,34.4550254725898,34.6338308845639,70120.8641369901,0.0,1.0
2018-03-27,44.65,45.28,44.65,45.07,44180,34.711572368031,35.2013437138733,34.711572368031,35.0380865985925,56829.3760675843,0.0,1.0
2018-03-28,44.9,45.064,44.82,44.85,24965,34.9059260766985,35.0334221095845,34.8437328899249,34.867055334965,32112.8423161441,0.0,1.0
2018-03-29,45.38,45.455,45.15,45.15,29450,35.2790851973403,35.3373913099406,35.1002797853661,35.1002797853661,37881.9629966129,0.0,1.0
2018-04-02,44.56,45.38,44.19,45.38,49667,34.6416050329106,35.2790851973403,34.3539615440826,35.2790851973403,63887.3839101112,0.0,1.0
2018-04-03,45.005,45.112,44.56,44.8,71572,34.9875546343389,35.0707380216487,34.6416050329106,34.8281845932315,92064.1037552999,0.0,1.0
2018-04-04,45.42,45.46,44.55,44.69,69278,35.3101817907271,35.3412783841139,34.6338308845639,34.7426689614178,89113.2982166163,0.0,1.0
2018-04-05,45.783,45.893,45.35,45.54,47133,35.5923833757125,35.6778990075262,35.2557627523002,35.4034715708876,60627.8628835095,0.0,1.0
2018-04-06,45.15,45.8,44.885,45.74,26269,35.1002797853661,35.6055994279019,34.8942648541785,35.5589545378216,33790.1964671656,0.0,1.0
2018-04-09,45.36,45.59,45.14,45.2,68211,35.2635369006469,35.4423423126211,35.0925056370194,35.1391505270997,87740.8006099139,0.0,1.0
2018-04-10,45.45,45.63,45.291,45.63,36269,35.3335042357672,35.4734389060079,35.2098952770547,35.4734389060079,46653.3417970851,0.0,1.0
2018-04-11,45.37,45.508,45.269,45.4,66443,35.2713110489936,35.3785942961781,35.1927921506919,35.2946334940337,85466.5965155841,0.0,1.0
2018-04-12,45.314,45.71,45.16,45.71,39454,35.2277758182521,35.5356320927815,35.1080539337128,35.5356320927815,50750.2535846643,0.0,1.0
2018-04-13,45.3,45.55,45.227,45.55,45848,35.2168920105667,35.4112457192343,35.1601407276358,35.4112457192343,58974.9487086149,0.0,1.0
2018-04-16,45.88,45.971,45.451,45.54,46415,35.6677926146755,35.7385373646305,35.3342816506019,35.4034715708876,59704.2890488213,0.0,1.0
2018-04-17,45.94,46.1,45.8,46.1,38678,35.8433717550858,35.9682071813116,35.7341407571382,35.9682071813116,49573.1074671534,0.16585,1.0
2018-04-18,45.95,46.267,45.95,46.22,29244,35.8511739692249,36.0985041574348,35.8511739692249,36.061833750981,37481.6679965209,0.0,1.0
2018-04-19,45.69,45.91,45.486,45.89,47118,35.648316401608,35.8199651126684,35.48915123317,35.8043606843902,60390.5496053915,0.0,1.0
2018-04-20,45.4,45.72,45.32,45.72,28054,35.4220521915737,35.6717230440253,35.3596344784608,35.6717230440253,35956.4599225276,0.0,1.0
2018-04-23,45.53,45.65,45.43,45.54,32427,35.5234809753821,35.6171075450515,35.445458833991,35.5312831895213,41561.2791725887,0.0,1.0
2018-04-24,45.42,45.9,45.235,45.63,30283,35.4376566198519,35.8121628985293,35.2933156582783,35.6015031167733,38813.3412644865,0.0,1.0
2018-04-25,45.5,45.61,45.09,45.2,40858,35.5000743329648,35.585898688495,35.1801835532612,35.2660079087914,52367.1861237126,0.0,1.0
2018-04-26,45.69,45.81,45.37,45.81,21853,35.648316401608,35.7419429712773,35.3986455491563,35.7419429712773,28008.7160008197,0.0,1.0
2018-04-27,45.77,45.94,45.58,45.58,34984,35.7107341147209,35.8433717550858,35.5624920460777,35.5624920460777,44838.5540004885,0.0,1.0
2018-04-30,45.53,46.14,45.48,46.02,35232,35.5234809753821,35.9994160378681,35.4844699046866,35.9057894681987,45156.4124898586,0.0,1.0
2018-05-01,45.36,45.53,45.0,45.53,51131,35.3908433350172,35.5234809753821,35.1099636260092,35.5234809753821,65533.9613708833,0.0,1.0
2018-05-02,45.03,45.38,45.03,45.38,30086,35.1333702684265,35.4064477632955,35.1333702684265,35.4064477632955,38560.8488354304,0.0,1.0
2018-05-03,45.0,45.163,44.58,45.06,73669,35.1099636260092,35.2371397164767,34.7822706321664,35.1567769108438,94420.6332798418,0.0,1.0
2018-05-04,45.493,45.629,45.05,45.05,26667,35.4946127830674,35.6007228953594,35.1489746967047,35.1489746967047,34178.7594194783,0.0,1.0
2018-05-07,45.42,45.67,45.387,45.45,37171,35.4376566198519,35.6327119733297,35.4119093131928,35.4610632622692,47641.6044692477,0.0,1.0
2018-05-08,45.16,45.39,44.993,45.39,27911,35.234799052235,35.4142499774346,35.1045020761118,35.4142499774346,35773.1786161569,0.0,1.0
2018-05-09,45.29,45.41,45.18,45.33,28192,35.3362278360434,35.4298544057128,35.2504034805132,35.3674366925999,36133.3327916126,0.0,1.0
2018-05-10,45.7,45.72,45.4,45.71,68383,35.6561186157471,35.6717230440253,35.4220521915737,35.6639208298862,87645.6333814145,0.0,1.0
2018-05-11,45.76,45.908,45.7,45.78,47394,35.7029319005817,35.8184046698406,35.6561186157471,35.71853632886,60744.2953435615,0.0,1.0
2018-05-14,45.76,45.94,45.741,45.92,18024,35.7029319005817,35.8433717550858,35.6881076937174,35.8277673268076,23101.1347274413,0.0,1.0
2018-05-15,45.616,45.84,45.527,45.84,36844,35.5905800169785,35.7653496136947,35.5211403111404,35.7653496136947,47222.4926707638,0.0,1.0
2018-05-16,45.726,45.81,45.535,45.8,30780,35.7338021410446,35.7994461811935,35.5845400973727,35.7916314145091,39386.972437041,0.073566,1.0
2018-05-17,45.83,45.96,45.75,45.8,43441,35.8150757145622,35.9166676814593,35.7525575810871,35.7916314145091,55588.3518400747,0.0,1.0
2018-05-18,45.606,45.73,45.57,45.73,34963,35.6400249408319,35.7369280477183,35.6118917807681,35.7369280477183,44739.6594319774,0.0,1.0
2018-05-21,45.872,45.91,45.52,45.52,79070,35.8478977346367,35.8775938480373,35.5728179473461,35.5728179473461,101180.244008994,0.0,1.0
2018-05-22,45.8,46.09,45.795,46.03,64858,35.7916314145091,36.0182596483564,35.7877240311669,35.97137104825,82994.1604392984,0.0,1.0
2018-05-23,45.88,45.91,45.56,45.56,38601,35.8541495479842,35.8775938480373,35.6040770140837,35.6040770140837,49394.9487668038,0.0,1.0
2018-05-24,45.96,45.979,45.68,45.87,31064,35.9166676814593,35.9315157381597,35.6978542142964,35.8463347812998,39750.3869975387,0.0,1.0
2018-05-25,45.845,46.03,45.75,46.03,21958,35.8267978645888,35.97137104825,35.7525575810871,35.97137104825,28098.0877443972,0.0,1.0
2018-05-29,45.59,45.816,45.38,45.66,32460,35.6275213141369,35.8041350412041,35.4634112137647,35.6822246809276,41536.7487104077,0.0,1.0
2018-05-30,46.22,46.34,45.7,45.92,41472,36.1198516152535,36.2136288154662,35.7134837476652,35.8854086147217,53068.7628625394,0.0,1.0
2018-05-31,45.78,46.2,45.68,46.2,25857,35.7760018811403,36.1042220818847,35.6978542142964,36.1042220818847,33087.3601788359,0.0,1.0
2018-06-01,45.85,46.06,45.63,45.63,17145,35.830705247931,35.9948153483032,35.6587803808744,35.6587803808744,21939.2346469483,0.0,1.0
2018-06-04,45.94,46.15,45.88,46.14,162624,35.9010381480905,36.0651482484627,35.8541495479842,36.0573334817783,208098.343261903,0.0,1.0
2018-06-05,46.03,46.15,45.898,46.15,105312,35.97137104825,36.0651482484627,35.8682161280161,36.0651482484627,134760.261250477,0.0,1.0
2018-06-06,45.89,45.95,45.729,45.84,33991,35.8619643146686,35.9088529147749,35.7361465710499,35.8228904812466,43495.8603023866,0.0,1.0
2018-06-07,46.17,46.28,46.02,46.16,38127,36.0807777818315,36.1667402153598,35.9635562815657,36.0729630151471,48788.4047468182,0.0,1.0
2018-06-08,46.236,46.27,46.085,46.24,38401,36.1323552419485,36.1589254486754,36.0143522650142,36.1354811486222,49139.0230199744,0.0,1.0
2018-06-11,46.33,46.433,46.271,46.32,29358,36.2058140487818,36.286306145631,36.1597069253439,36.1979992820974,37567.3403770841,0.0,1.0
2018-06-12,46.4,46.58,46.313,46.58,50945,36.2605174155725,36.4011832158915,36.1925289454183,36.4011832158915,65190.6858611129,0.0,1.0
2018-06-13,46.0,46.269,46.0,46.23,43390,36.0878110718475,36.2988463148546,36.0878110718475,36.2682501272067,55307.8710156808,0.179,1.0
2018-06-14,46.1,46.2,46.03,46.2,52635,36.1662628350471,36.2447145982468,36.1113466008074,36.2447145982468,67092.1823210501,0.0,1.0
2018-06-15,46.242,46.31,45.97,46.31,55324,36.2776643387907,36.3310115377664,36.0642755428876,36.3310115377664,70519.7662150617,0.0,1.0
2018-06-18,46.22,46.26,46.02,46.02,27172,36.2604049508867,36.2917856561666,36.1035014244874,36.1035014244874,34635.2954883172,0.0,1.0
2018-06-19,46.28,46.32,46.0,46.22,35343,36.3074760088065,36.3388567140864,36.0878110718475,36.2604049508867,45050.6127058588,0.0,1.0
2018-06-20,46.41,46.458,46.19,46.19,23994,36.4094633009661,36.4471201473019,36.2368694219268,36.2368694219268,30584.3986437024,0.0,1.0
2018-06-21,46.23,46.58,46.124,46.58,36058,36.2682501272067,36.5428312984055,36.1850912582151,36.5428312984055,45962.0007624665,0.0,1.0
2018-06-22,46.46,46.565,46.421,46.55,16085,36.4486891825659,36.5310635339256,36.4180929949181,36.5192957694456,20503.0446021486,0.0,1.0
2018-06-25,46.28,46.375,46.11,46.34,13369,36.3074760088065,36.3820051838462,36.1741080113671,36.3545470667263,17041.0446556496,0.0,1.0
2018-06-26,46.28,46.48,46.158,46.43,34287,36.3074760088065,36.4643795352059,36.2117648577029,36.425153653606,43704.5626530226,0.0,1.0
2018-06-27,46.2,46.568,46.16,46.53,20942,36.2447145982468,36.5334170868216,36.2133338929669,36.5036054168057,26694.1100440283,0.0,1.0
2018-06-28,46.27,46.43,46.13,46.43,33325,36.2996308324866,36.425153653606,36.189798364007,36.425153653606,42478.3314495866,0.0,1.0
2018-06-29,46.32,46.64,46.32,46.48,31175,36.3388567140864,36.5899023563253,36.3388567140864,36.4643795352059,39737.7939367101,0.0,1.0
2018-07-02,46.12,46.36,45.879,46.36,51074,36.1819531876871,36.3702374193663,35.9928844383759,36.3702374193663,65102.4246198406,0.0,1.0
2018-07-03,46.329,46.53,46.21,46.44,25745,36.3459173727744,36.5036054168057,36.2525597745668,36.432998829926,32816.3433809335,0.0,1.0
2018-07-05,46.56,46.62,46.25,46.62,35382,36.5271409457656,36.5742120036854,36.2839404798466,36.5742120036854,45100.3247816737,0.0,1.0
2018-07-06,46.84,46.981,46.58,46.7,47229,36.7468058827247,36.8574228688362,36.5428312984055,36.6369734142451,60201.3238119288,0.0,1.0
2018-07-09,46.747,47.22,46.707,46.82,45437,36.673845742949,37.0449225828834,36.6424650376691,36.7311155300847,57917.1176616615,0.0,1.0
2018-07-10,46.96,46.96,46.78,46.9,31926,36.8409479985643,36.8409479985643,36.6997348248049,36.7938769406445,40695.0700633009,0.0,1.0
2018-07-11,46.74,46.98,46.687,46.89,35762,36.668354119525,36.8566383512042,36.6267746850292,36.7860317643245,45584.698853717,0.0,1.0
2018-07-12,46.79,46.95,46.641,46.67,52519,36.7075800011248,36.8331028222443,36.5906868739573,36.6134378852852,66944.3207622159,0.0,1.0
2018-07-13,46.83,46.99,46.745,46.99,33492,36.7389607064047,36.8644835275242,36.672276707685,36.8644835275242,42691.2011075636,0.0,1.0
2018-07-16,46.7,47.08,46.613,47.08,41027,36.6369734142451,36.9350901144039,36.5687203802614,36.9350901144039,52295.829088738,0.0,1.0
2018-07-17,46.63,46.741,46.6,46.62,31414,36.6710520756614,36.7583453799805,36.6474592907104,36.6631878140111,39945.2630095718,0.113439,1.0
2018-07-18,46.66,46.8,46.47,46.8,51228,36.6946448606125,36.8047445237177,36.5452238892556,36.8047445237177,65140.2538184996,0.0,1.0
2018-07-19,46.872,46.96,46.35,46.35,53727,36.8613672076003,36.9305727101236,36.4508527494512,36.4508527494512,68317.9202175866,0.0,1.0
2018-07-20,46.64,46.89,46.56,46.89,41125,36.6789163373118,36.875522878571,36.6160022441089,36.875522878571,52293.5296768524,0.0,1.0
2018-07-23,46.57,46.705,46.476,46.68,29480,36.6238665057592,36.7300340380392,36.5499424462458,36.7103733839133,37486.0365926713,0.0,1.0
2018-07-24,46.645,46.69,46.44,46.513,32002,36.682848468137,36.7182376455636,36.5216311043045,36.5790402143522,40692.9492211217,0.0,1.0
2018-07-25,46.79,46.79,46.571,46.63,22510,36.7968802620673,36.7968802620673,36.6246529319243,36.6710520756614,28623.1575203878,0.0,1.0
2018-07-26,47.13,47.192,46.81,46.81,37784,37.0642651581798,37.1130235804121,36.8126087853681,36.8126087853681,48045.1969680289,0.0,1.0
2018-07-27,47.06,47.31,46.995,47.27,39581,37.0092153266272,37.2058218678864,36.9580976258998,37.1743648212849,50330.2175839391,0.0,1.0
2018-07-30,47.12,47.35,47.05,47.35,64796,37.0564008965294,37.2372789144879,37.0013510649769,37.2372789144879,82392.9859924943,0.0,1.0
2018-07-31,47.44,47.45,47.0,47.0,210377,37.3080572693412,37.3159215309915,36.962029756725,36.962029756725,267510.173685767,0.0,1.0
2018-08-01,46.93,47.4,46.89,47.4,24708,36.9069799251725,37.2766002227397,36.875522878571,37.2766002227397,31418.0797873718,0.0,1.0
2018-08-02,47.07,47.07,46.739,46.84,58998,37.0170795882776,37.0170795882776,36.7567725276504,36.8362015703192,75020.3930425516,0.0,1.0
2018-08-03,47.39,47.43,47.19,47.23,48965,37.2687359610893,37.3001930076908,37.111450728082,37.1429077746835,62262.6791641843,0.0,1.0
2018-08-06,47.499,47.564,47.425,47.439,29584,37.3544564130783,37.4055741138057,37.2962608768656,37.3072708431761,37618.2804124013,0.0,1.0
2018-08-07,47.541,47.61,47.41,47.41,29226,37.3874863120099,37.4417497173974,37.2844644843901,37.2844644843901,37163.0564944848,0.0,1.0
2018-08-08,47.475,47.53,47.33,47.53,61542,37.3355821851175,37.3788356241945,37.2215503911871,37.3788356241945,78255.2803251755,0.0,1.0
2018-08-09,47.48,47.55,47.428,47.52,55397,37.3395143159426,37.3945641474952,37.2986201553607,37.3709713625441,70441.4507844035,0.0,1.0
2018-08-10,47.33,47.43,47.253,47.27,24356,37.2215503911871,37.3001930076908,37.1609955764793,37.1743648212849,30970.4853205937,0.0,1.0
2018-08-13,47.19,47.39,47.037,47.39,40021,37.111450728082,37.2687359610893,36.9911275248314,37.2687359610893,50889.7106674117,0.0,1.0
2018-08-14,47.51,47.54,46.95,46.95,101862,37.3631071008937,37.3866998858448,36.9227084484732,36.9227084484732,129525.191974311,0.0,1.0
2018-08-15,47.23,47.37,47.1,47.37,49775,37.1975911316431,37.3078528881206,37.0952052149141,37.3078528881206,63199.6099338854,0.069534,1.0
2018-08-16,47.68,47.713,47.28,47.28,34965,37.5520039203207,37.5779941914903,37.2369703303851,37.2369703303851,44395.2659234214,0.0,1.0
2018-08-17,48.01,48.036,47.51,47.51,30558,37.8119066320175,37.8323838153633,37.418114644598,37.418114644598,38799.6721317864,0.0,1.0
2018-08-20,48.188,48.24,48.09,48.19,148072,37.9520965795388,37.9930509462305,37.8749133500046,37.9536717474885,188007.888340136,0.0,1.0
2018-08-21,48.191,48.42,48.11,48.42,42939,37.9544593314634,38.1348160617015,37.8906650295014,38.1348160617015,54519.9005715942,0.0,1.0
2018-08-22,47.95,48.13,47.94,48.125,50035,37.7646515935272,37.9064167089982,37.7567757537788,37.902478789124,63529.7334614154,0.0,1.0
2018-08-23,47.935,47.989,47.87,47.93,27749,37.7528378339046,37.7953673685459,37.70164487554,37.7488999140304,35233.0683285863,0.0,1.0
2018-08-24,48.113,48.139,47.9,48.06,46370,37.8930277814259,37.9135049647717,37.7252723947852,37.8512858307595,58876.2614291163,0.0,1.0
2018-08-27,48.21,48.39,48.096,48.39,35535,37.9694234269853,38.1111885424563,37.8796388538536,38.1111885424563,45118.9982722374,0.0,1.0
2018-08-28,48.023,48.38,48.023,48.38,44072,37.8221452236904,38.1033127027079,37.8221452236904,38.1033127027079,55958.4773281004,0.0,1.0
2018-08-29,48.17,48.248,47.87,47.87,49296,37.9379200679917,37.9993516180292,37.70164487554,37.70164487554,62591.420819705,0.0,1.0
2018-08-30,48.05,48.34,47.924,48.34,66821,37.8434099910111,38.0718093437144,37.7441744101814,38.0718093437144,84843.016281108,0.0,1.0
2018-08-31,47.939,48.066,47.778,48.03,36277,37.7559881698039,37.8560113346085,37.6291871498549,37.8276583115143,46061.1200315733,0.0,1.0
2018-09-04,48.035,48.134,47.851,48.03,36436,37.8315962313885,37.9095670448975,37.6866807800181,37.8276583115143,46263.0032657166,0.0,1.0
2018-09-05,48.454,48.46,47.78,47.78,37664,38.161593916846,38.166319420695,37.6307623178045,37.6307623178045,47822.2020803588,0.0,1.0
2018-09-06,48.41,48.58,48.317,48.54,41690,38.1269402219531,38.2608294976757,38.0536949122931,38.2293261386821,52934.0379335747,0.0,1.0
2018-09-07,48.12,48.35,47.957,48.35,126523,37.99963908618,38.1812666212968,37.8709204417276,38.1812666212968,160219.594354364,0.128365,1.0
2018-09-10,48.26,48.441,48.223,48.36,53756,38.1101949771207,38.2531279504082,38.0809766345149,38.1891634706497,68072.7181153877,0.0,1.0
2018-09-11,48.15,48.27,48.11,48.17,56459,38.0233296342387,38.1180918264736,37.9917422368271,38.0391233329445,71495.6022039712,0.0,1.0
2018-09-12,48.26,48.322,48.16,48.29,42580,38.1101949771207,38.1591554431087,38.0312264835916,38.1338855251794,53920.2384357691,0.0,1.0
2018-09-13,48.32,48.51,48.179,48.51,46346,38.1575760732381,38.3076162109433,38.0462304973621,38.3076162109433,58689.2289935218,0.0,1.0
2018-09-14,48.44,48.5,48.135,48.5,64152,38.252338265473,38.2997193615904,38.0114843602093,38.2997193615904,81237.4620979676,0.0,1.0
2018-09-17,48.31,48.6,48.27,48.6,35288,38.1496792238852,38.3786878551194,38.1180918264736,38.3786878551194,44686.1759962758,0.0,1.0
2018-09-18,48.37,48.51,48.155,48.51,30095,38.1970603200026,38.3076162109433,38.0272780589152,38.3076162109433,38110.1356440694,0.0,1.0
2018-09-19,48.05,48.4,47.98,48.4,352478,37.9443611407097,38.2207508680613,37.8890831952393,38.2207508680613,446352.696180438,0.0,1.0
2018-09-20,48.241,48.41,48.0,48.41,59170,38.0951909633501,38.2286477174142,37.9048768939451,38.2286477174142,74928.6169150885,0.0,1.0
2018-09-21,48.35,48.432,48.25,48.36,104838,38.1812666212968,38.2460207859906,38.1022981277678,38.1891634706497,132759.275648877,0.0,1.0
2018-09-24,47.83,48.38,47.772,48.38,57821,37.7706304549457,38.2049571693555,37.7248287286989,38.2049571693555,73220.3406903385,0.0,1.0
2018-09-25,47.483,47.97,47.483,47.97,42303,37.4966097823999,37.8811863458864,37.4966097823999,37.8811863458864,53569.4656305389,0.0,1.0
2018-09-26,47.2,47.64,47.2,47.64,91605,37.2731289457127,37.6205903172405,37.2731289457127,37.6205903172405,116001.959650273,0.0,1.0
2018-09-27,47.21,47.475,47.14,47.14,53592,37.2810257950656,37.4902923029176,37.2257478495953,37.2257478495953,67865.0403534463,0.0,1.0
2018-09-28,47.355,47.43,47.15,47.15,43987,37.3955301106827,37.4547564808295,37.2336446989482,37.2336446989482,55701.9616738887,0.0,1.0
2018-10-01,47.38,47.65,47.28,47.65,79217,37.415272234065,37.6284871665934,37.3363037405359,37.6284871665934,100314.690656795,0.0,1.0
2018-10-02,47.57,47.66,47.33,47.33,41519,37.5653123717702,37.6363840159463,37.3757879873005,37.3757879873005,52576.6646222335,0.0,1.0
2018-10-03,47.43,47.749,47.365,47.71,87837,37.4547564808295,37.7066659751872,37.4034269600356,37.6758682627109,111230.436436887,0.0,1.0
2018-10-04,47.4,47.47,47.231,47.47,35658,37.4310659327708,37.4863438782411,37.2976091787067,37.4863438782411,45154.7172884608,0.0,1.0
2018-10-05,47.47,47.6,47.27,47.27,47571,37.4863438782411,37.5890029198289,37.328406891183,37.328406891183,60240.4805689991,0.0,1.0
2018-10-08,47.773,47.82,47.32,47.32,30696,37.7256184136342,37.7627336055928,37.3678911379476,37.3678911379476,38871.1986619157,0.0,1.0
2018-10-09,47.43,47.74,47.427,47.74,47455,37.4547564808295,37.6995588107696,37.4523874260237,37.6995588107696,60093.58654226,0.0,1.0
2018-10-10,46.65,47.52,46.65,47.5,73017,36.8388022313029,37.5258281250057,36.8388022313029,37.5100344262999,92463.4581931555,0.0,1.0
2018-10-11,45.491,46.88,45.39,46.58,111000,35.9235573913012,37.0204297664197,35.8437992128369,36.7835242858326,140562.387655481,0.0,1.0
2018-10-12,45.52,46.09,44.99,46.09,124286,35.9464582544246,36.3965786675402,35.5279252387206,36.3965786675402,157386.819028371,0.0,1.0
2018-10-15,45.53,45.776,45.405,45.52,62023,35.9543551037775,36.148617597859,35.8556444868662,35.9464582544246,78541.4501761793,0.0,1.0
2018-10-16,46.08,46.08,45.47,45.65,73891,36.3886818181873,36.3886818181873,35.9069740076601,36.0491172960124,93570.2287049654,0.0,1.0
2018-10-17,45.975,46.073,45.519,46.0,82291,36.4167622248013,36.4943879496089,36.055564974676,36.4365647056196,103889.761029425,0.140559,1.0
2018-10-18,45.71,46.199,45.517,46.02,28783,36.2068559281276,36.594192452933,36.0539807762106,36.4524066902742,36337.6188369317,0.0,1.0
2018-10-19,45.95,46.14,45.785,46.01,73182,36.396959743983,36.5474585982019,36.2662633705825,36.4444856979469,92389.9392601304,0.0,1.0
2018-10-22,45.5,45.947,45.469,45.88,39084,36.0405150892542,36.3945834462849,36.0159600130395,36.3415127976919,49342.3025613256,0.0,1.0
2018-10-23,45.2,45.437,44.78,45.18,60898,35.8028853194349,35.9906128375921,35.4702036416879,35.7870433347803,76881.7813268756,0.0,1.0
2018-10-24,44.82,45.31,44.786,45.31,65078,35.5018876109972,35.8900162350353,35.4749562370843,35.8900162350353,82158.8979143881,0.0,1.0
2018-10-25,44.83,45.08,44.582,44.9,45441,35.5098086033245,35.7078334115072,35.3133679936072,35.5652555496156,57367.8121658274,0.0,1.0
2018-10-26,44.16,44.67,43.94,44.67,64646,34.9791021173948,35.3830727260875,34.804840286194,35.3830727260875,81613.511702473,0.0,1.0
2018-10-29,44.55,44.998,44.283,44.59,36165,35.2880208181598,35.6428812744233,35.0765303230207,35.3197047874691,45657.1582266488,0.0,1.0
2018-10-30,45.24,45.25,44.624,44.64,44278,35.8345692887441,35.8424902810714,35.3466361613819,35.3593097491056,55899.5617851391,0.0,1.0
2018-10-31,45.086,45.453,45.05,45.26,49108,35.7125860069036,36.0032864253158,35.6840704345253,35.8504112733987,61997.2826266906,0.0,1.0
2018-11-01,45.481,45.56,45.19,45.22,242518,36.0254652038323,36.088041043218,35.7949643271076,35.8187273040895,306171.234586213,0.0,1.0
2018-11-02,45.24,45.69,44.95,45.62,39868,35.8345692887441,36.191013943473,35.6048605112522,36.1355669971819,50332.0775385051,0.0,1.0
2018-11-05,45.78,45.84,45.35,45.35,78658,36.2623028744188,36.3098288283827,35.9217002043445,35.9217002043445,99303.2144833884,0.0,1.0
2018-11-06,46.13,46.13,45.723,45.8,30763,36.5395376058746,36.5395376058746,36.2171532181531,36.2781448590734,38837.3056415428,0.0,1.0
2018-11-07,46.64,46.65,46.0,46.49,240154,36.9435082145673,36.9514292068946,36.4365647056196,36.8246933296577,303186.760037678,0.0,1.0
2018-11-08,46.575,46.676,46.404,46.56,44138,36.8920217644398,36.9720237869456,36.7565727956429,36.8801402759489,55722.8162535,0.0,1.0
2018-11-09,46.619,46.71,46.37,46.44,33623,36.92687413068,36.9989551608585,36.72964142173,36.7850883680212,42447.9643593146,0.0,1.0
2018-11-12,46.266,46.79,46.266,46.33,70014,36.647263101526,37.062323099477,36.647263101526,36.6979574524208,88390.4403727523,0.0,1.0
2018-11-13,46.3,46.61,46.15,46.37,52667,36.6741944754388,36.9197452375854,36.5553795905292,36.72964142173,66490.4065345752,0.0,1.0
2018-11-14,45.84,46.46,45.735,46.46,46070,36.3972504444015,36.8895343727507,36.3138797791165,36.8895343727507,58022.2070133003,0.110367,1.0
2018-11-15,46.08,46.237,45.456,45.84,44137,36.5878119650528,36.7124709598122,36.0923520113594,36.3972504444015,55587.7176241814,0.0,1.0
2018-11-16,46.389,46.46,46.13,46.13,45670,36.8331599228913,36.8895343727507,36.6275122818551,36.6275122818551,57518.4326958418,0.0,1.0
2018-11-19,46.284,46.501,46.04,46.34,24534,36.7497892576064,36.9220886325286,36.5560517116109,36.794253612425,30898.9977613265,0.0,1.0
2018-11-20,45.67,46.04,45.531,45.89,103285,36.2622693672734,36.5560517116109,36.1519024865629,36.4369507612038,130080.825946793,0.0,1.0
2018-11-21,45.59,45.957,45.57,45.64,24889,36.1987488603897,36.490149185719,36.1828687336687,36.238449177192,31346.097468071,0.0,1.0
2018-11-23,45.4201,45.66,45.15,45.15,25461,36.0638471838953,36.254329303913,35.8493860725289,35.8493860725289,32066.4947420369,0.0,1.0
2018-11-26,45.985,46.01,45.711,45.74,45808,36.5123813631283,36.5322315215295,36.2948236270514,36.3178498107967,57692.2348353649,0.0,1.0
2018-11-27,46.1,46.1,45.81,45.92,50762,36.6036920917737,36.6036920917737,36.37343025432,36.4607709512852,63931.4797570904,0.0,1.0
2018-11-28,46.476,46.482,45.815,46.23,66575,36.9022384741274,36.9070025121437,36.3774002860003,36.7069129154598,83846.9379620247,0.0,1.0
2018-11-29,46.44,46.61,46.233,46.46,63793,36.8736542460297,37.0086353231578,36.709294934468,36.8895343727507,80343.1875840997,0.0,1.0
2018-11-30,46.77,46.838,46.43,46.46,51138,37.1356763369253,37.1896687677765,36.8657141826693,36.8895343727507,64405.0276155015,0.0,1.0
2018-12-03,47.097,47.37,46.668,47.37,98576,37.3953164088127,37.6120801385536,37.0546876906485,37.6120801385536,124150.142794511,0.0,1.0
2018-12-04,46.06,47.15,46.02,47.15,142443,36.5719318383318,37.4373987446232,36.5401715848899,37.4373987446232,179397.812754407,0.0,1.0
2018-12-06,45.84,45.86,44.855,45.86,165055,36.3972504444015,36.4131305711224,35.615154203395,36.4131305711224,207876.174920345,0.0,1.0
2018-12-07,45.39,46.116,45.216,45.85,98518,36.0399475931802,36.6163961931505,35.901790490708,36.4051905077619,124077.095518479,0.0,1.0
2018-12-10,45.15,45.33,44.37,45.33,55390,35.8493860725289,35.9923072130174,35.2300611304121,35.9923072130174,69760.148610087,0.0,1.0
2018-12-11,45.09,45.58,44.922,45.35,283477,35.8017456923661,36.1908087970292,35.6683526279102,36.0081873397383,357021.080475566,0.0,1.0
2018-12-12,45.18,45.57,45.18,45.51,53304,35.8732062626103,36.1828687336687,35.8732062626103,36.1352283535059,67132.9655445402,0.0,1.0
2018-12-13,45.21,45.47,45.052,45.47,42392,35.8970264526917,36.103468100064,35.7715734515963,36.103468100064,53390.0021642681,0.0,1.0
2018-12-14,44.79,45.127,44.672,44.69,37224,35.5635437915519,35.8311239267998,35.4698510438984,35.4841431579472,46881.2379827023,0.0,1.0
2018-12-17,43.62,44.73,43.55,44.73,203913,34.6345563783768,35.5159034113891,34.5789759348535,35.5159034113891,256815.330989866,0.0,1.0
2018-12-18,43.502,44.086,43.288,43.66,150632,34.5408636307232,35.0045633309747,34.3709462748091,34.6663166318187,189711.33246858,0.0,1.0
2018-12-19,42.78,44.3483,42.641,43.23,124294,34.164533211665,35.4169931797775,34.0535264300749,34.5239076844384,155637.932678807,0.248036,1.0
2018-12-20,42.41,42.88,42.006,42.8,148496,33.8690475340512,34.2443942056146,33.5464091184946,34.1805054104549,185943.090181925,0.0,1.0
2018-12-21,41.99,43.25,41.92,42.46,209931,33.5336313594626,34.5398798832284,33.4777286636979,33.908978031026,262870.507387282,0.0,1.0
2018-12-24,40.65,41.92,40.65,41.92,50260,32.4634940405372,33.4777286636979,32.4634940405372,33.4777286636979,62934.3531983593,0.0,1.0
2018-12-26,42.05,42.05,40.31,40.93,120383,33.5815479558324,33.5815479558324,32.1919666611083,32.6871048235962,150740.673320296,0.0,1.0
2018-12-27,42.096,42.235,41.04,41.67,181647,33.6182840130493,33.7292907946393,32.7749519169409,33.2780761788237,227453.968472391,0.0,1.0
2018-12-28,42.21,42.6732,42.07,42.51,260118,33.7093255461519,34.0792416701267,33.5975201546224,33.9489085280009,325713.451755886,0.0,1.0
2018-12-31,42.32,42.42,42.03,42.29,278778,33.7971726394965,33.8770336334462,33.5655757570425,33.7732143413116,349079.051252133,0.0,1.0
2019-01-02,42.32,42.487,41.78,42.13,368738,33.7971726394965,33.9305404993925,33.3659232721684,33.6454367509922,461724.781728146,0.0,1.0
2019-01-03,42.28,42.39,42.14,42.14,56583,33.7652282419167,33.8530753352613,33.6534228503871,33.6534228503871,70851.8604660318,0.0,1.0
2019-01-04,42.49,42.536,42.16,42.16,185688,33.9329363292109,33.9696723864278,33.6693950491771,33.6693950491771,232514.010678412,0.0,1.0
2019-01-07,42.52,42.632,42.44,42.44,79986,33.9568946273958,34.0463389406195,33.8930058322361,33.8930058322361,100156.529544846,0.0,1.0
2019-01-08,42.65,42.71,42.56,42.71,102462,34.0607139195304,34.1086305159002,33.9888390249757,34.1086305159002,128300.431703348,0.0,1.0
2019-01-09,42.67,42.79,42.641,42.79,60688,34.0766861183203,34.1725193110599,34.0535264300749,34.1725193110599,75992.0419200564,0.0,1.0
2019-01-10,42.796,42.8,42.62,42.72,152449,34.1773109706969,34.1805054104549,34.0367556213455,34.1166166152952,190892.94092194,0.0,1.0
2019-01-11,42.768,42.79,42.71,42.79,34446,34.154949892391,34.1725193110599,34.1086305159002,34.1725193110599,43132.4458868023,0.0,1.0
2019-01-14,42.731,42.75,42.67,42.72,96877,34.1254013246296,34.1405749134801,34.0766861183203,34.1166166152952,121307.030139225,0.0,1.0
2019-01-15,42.78,42.81,42.72,42.79,398412,34.164533211665,34.1884915098499,34.1166166152952,34.1725193110599,498881.844935629,0.0,1.0
2019-01-16,42.781,42.846,42.67,42.67,78490,34.1737036496002,34.2256260155389,34.0850362246895,34.0850362246895,98259.1973182071,0.010483,1.0
2019-01-17,42.881,42.928,42.59,42.59,1685717,34.2535842125828,34.2911280771847,34.0211317743034,34.0211317743034,2110296.84451085,0.0,1.0
2019-01-18,43.02,43.06,42.93,43.05,476713,34.3646181951287,34.3965704203218,34.2927256884443,34.3885823640235,596782.223610071,0.0,1.0
2019-01-22,42.94,43.0,42.8743,42.94,108042,34.3007137447426,34.3486420825322,34.248232214863,34.3007137447426,135254.429821044,0.0,1.0
2019-01-23,42.97,43.03,42.88,42.88,77364,34.3246779136374,34.372606251427,34.252785406953,34.252785406953,96849.5928312622,0.0,1.0
2019-01-24,43.01,43.01,42.88,42.89,92412,34.3566301388304,34.3566301388304,34.252785406953,34.2607734632513,115687.717448976,0.0,1.0
2019-01-25,42.99,43.11,42.94,43.11,101340,34.3406540262339,34.4365107018131,34.3007137447426,34.4365107018131,126864.403825036,0.0,1.0
2019-01-28,42.971,42.999,42.86,42.86,89840,34.3254767192672,34.3478432769023,34.2368092943565,34.2368092943565,112467.910397092,0.0,1.0
2019-01-29,43.03,43.04,42.88,42.88,105946,34.372606251427,34.3805943077252,34.252785406953,34.252785406953,132630.512410177,0.0,1.0
2019-01-30,43.06,43.12,42.99,43.01,42009,34.3965704203218,34.4444987581113,34.3406540262339,34.3566301388304,52589.7645577851,0.0,1.0
2019-01-31,43.221,43.239,43.075,43.1,54109,34.5251781267238,34.5395566280607,34.4085525047691,34.4285226455148,67737.3793819705,0.0,1.0
2019-02-01,43.22,43.3,43.18,43.3,66840,34.524379321094,34.5882837714801,34.4924270959009,34.5882837714801,83674.9235412021,0.0,1.0
2019-02-04,43.3,43.313,42.92,43.03,160833,34.5882837714801,34.5986682446678,34.2847376321461,34.372606251427,201341.845869272,0.0,1.0
2019-02-05,43.346,43.4,43.231,43.38,114435,34.6250288304521,34.6681643344627,34.5331661830221,34.6521882218662,143257.628297987,0.0,1.0
2019-02-06,43.324,43.42,43.256,43.42,85905,34.6074551065959,34.6841404470592,34.5531363237677,34.6841404470592,107541.805906747,0.0,1.0
2019-02-07,43.26,43.293,42.925,43.28,42275,34.556331546287,34.5826921320713,34.2887316602952,34.5723076588835,52922.7617101186,0.0,1.0
2019-02-08,43.32,43.32,42.969,43.14,64777,34.6042598840766,34.6042598840766,34.3238791080076,34.4604748707079,81092.3178071283,0.0,1.0
2019-02-11,43.34,43.37,43.178,43.25,75981,34.6202359966731,34.6442001655679,34.4908294846413,34.5483434899888,95118.2580129277,0.0,1.0
2019-02-12,43.76,43.83,43.595,43.6,58405,34.9557343612002,35.011650755288,34.8239314322788,34.827925460428,73115.4085790532,0.0,1.0
2019-02-13,43.78,43.9,43.62,43.83,79989,35.0296837923813,35.125699371529,34.9016630201844,35.0696902836929,99970.0265853282,0.072575,1.0
2019-02-14,43.611,43.8,43.46,43.54,91414,34.8944618517484,35.045686388906,34.7736422479875,34.837652634086,114248.959360302,0.0,1.0
2019-02-15,43.92,43.99,43.77,43.81,76043,35.1417019680537,35.1977110558898,35.021682494119,35.0536876871683,95038.326915302,0.0,1.0
2019-02-19,44.1835,44.27,43.73,43.76,65363,35.3525361772654,35.4217474072344,34.9896773010698,35.0136811958567,81690.493039003,0.0,1.0
2019-02-20,44.53,44.58,44.13,44.13,74616,35.6297811620544,35.6697876533659,35.3097292315621,35.3097292315621,93254.8663402573,0.0,1.0
2019-02-21,44.52,44.54,44.3397,44.36,59082,35.6217798637921,35.6377824603167,35.4775164561227,35.4937590915952,73840.5169550107,0.0,1.0
2019-02-22,44.64,44.64,44.37,44.37,82079,35.7177954429398,35.7177954429398,35.5017603898575,35.5017603898575,102582.102690334,0.0,1.0
2019-02-25,44.56,44.8137,44.5223,44.71,34746,35.6537850568413,35.8567779937561,35.6236201623924,35.7738045307759,43425.4527964322,0.0,1.0
2019-02-26,44.5,44.66,44.5,44.53,41590,35.6057772672675,35.7337980394644,35.6057772672675,35.6297811620544,51979.0646924426,0.0,1.0
2019-02-27,44.478,44.544,44.374,44.459,44236,35.5881744110904,35.6409829796216,35.5049609091624,35.572971944392,55286.0280292112,0.0,1.0
2019-02-28,44.5,44.607,44.35,44.47,73188,35.6057772672675,35.6913911586742,35.4857577933329,35.5817733724806,91470.1559680329,0.0,1.0
2019-03-01,44.63,44.754,44.38,44.59,55342,35.7097941446775,35.8090102431301,35.5097616881198,35.6777889516282,69166.2755039471,0.0,1.0
2019-03-04,44.52,44.77,44.16,44.77,56923,35.6217798637921,35.8218123203498,35.333733126349,35.8218123203498,71142.204844624,0.0,1.0
2019-03-05,44.49,44.58,44.402,44.52,87674,35.5977759690052,35.6697876533659,35.5273645442969,35.6217798637921,109574.717909238,0.0,1.0
2019-03-06,44.35,44.67,44.25,44.42,45305,35.4857577933329,35.7417993377267,35.4057448107098,35.541766881169,56622.0612140205,0.0,1.0
2019-03-07,43.93,44.185,43.79,44.16,59051,35.2692506636531,35.4739777048375,35.1568515037871,35.45390642629,73551.6173773823,0.14941,1.0
2019-03-08,43.88,43.88,43.633,43.81,43391,35.2291081065581,35.2291081065581,35.0308038745089,35.1729085266251,54046.1335053089,0.0,1.0
2019-03-11,44.27,44.28,43.98,44.01,100595,35.542220051899,35.550248563318,35.3093932207481,35.3334787550051,125297.199879389,0.0,1.0
2019-03-12,44.38,44.479,44.27,44.27,53816,35.630533677508,35.710015940556,35.542220051899,35.542220051899,67031.1060063539,0.0,1.0
2019-03-13,44.49,44.597,44.401,44.49,56393,35.7188473031169,35.8047523753002,35.6473935514879,35.7188473031169,70240.9164749576,0.0,1.0
2019-03-14,44.47,44.58,44.36,44.47,60131,35.7027902802789,35.7911039058879,35.61447665467,35.7027902802789,74896.8231616633,0.0,1.0
2019-03-15,44.6,44.7574,44.52,44.63,44130,35.8071609287259,35.9335296984609,35.7429328373739,35.8312464629829,54966.6030188122,0.0,1.0
2019-03-18,44.81,44.81,44.58,44.58,26656,35.9757596685248,35.9757596685248,35.7911039058879,35.7911039058879,33201.6716535114,0.0,1.0
2019-03-19,44.43,44.96,44.43,44.96,67997,35.6706762346029,36.0961873398098,35.6706762346029,36.0961873398098,84694.4052905094,0.0,1.0
2019-03-20,44.11,44.504,44.102,44.46,57283,35.413763869195,35.7300872191035,35.4073410600598,35.6947617688599,71349.4656860781,0.0,1.0
2019-03-21,44.51,44.641,43.99,43.99,30603,35.7349043259549,35.8400778255438,35.3174217321671,35.3174217321671,38117.9005706937,0.0,1.0
2019-03-22,43.93,44.41,43.81,44.41,43736,35.2692506636531,35.6546192117649,35.1729085266251,35.6546192117649,54475.852019732,0.0,1.0
2019-03-25,43.89,44.111,43.75,43.882,22471,35.2371366179771,35.4145667203369,35.1247374581112,35.2307138088419,27988.9992394228,0.0,1.0
2019-03-26,44.43,44.461,44.08,44.08,36448,35.6706762346029,35.6955646200018,35.389678334938,35.389678334938,45398.2040976585,0.0,1.0
2019-03-27,44.29,44.455,44.1,44.42,54502,35.558277074737,35.6907475131504,35.405735357776,35.6626477231839,67885.5607915546,0.0,1.0
2019-03-28,44.34,44.456,44.106,44.3,51645,35.598419631832,35.6915503642923,35.4105524646274,35.566305586156,64326.993267767,0.0,1.0
2019-03-29,44.539,44.539,44.37,44.46,20291,35.75818700907,35.75818700907,35.622505166089,35.6947617688599,25273.6764526336,0.0,1.0
2019-04-01,45.02,45.04,44.671,44.7,43741,36.1443584083238,36.1604154311617,35.8641633598008,35.8874460429159,54482.0798242888,0.0,1.0
2019-04-02,44.98,45.11,44.92,45.1,35432,36.1122443626478,36.2166150110947,36.0640732941338,36.2085864996757,44132.7142117053,0.0,1.0
2019-04-03,45.06,45.215,45.01,45.14,52989,36.1764724539997,36.3009143809942,36.1363298969048,36.2407005453517,66001.02713265,0.0,1.0
2019-04-04,45.273,45.273,45.06,45.06,30952,36.3474797472244,36.3474797472244,36.1764724539997,36.1764724539997,38552.6013287622,0.0,1.0
2019-04-05,45.54,45.555,45.19,45.19,74260,36.5618410021116,36.5738837692401,36.2808431024467,36.2808431024467,92495.3532784273,0.0,1.0
2019-04-08,45.55,45.556,45.41,45.41,66710,36.5698695135306,36.574686620382,36.4574703536646,36.4574703536646,83091.3683975745,0.0,1.0
2019-04-09,45.21,45.369,45.152,45.35,50885,36.2969001252847,36.4245534568467,36.2503347590545,36.4092992851506,63380.3669751249,0.0,1.0
2019-04-10,45.4,45.442,45.2,45.23,49801,36.4494418422456,36.4831615902054,36.2888716138657,36.3129571481227,62030.1789471985,0.0,1.0
2019-04-11,45.51,45.614,45.38,45.4,47881,36.5377554678546,36.6212519866122,36.4333848194076,36.4494418422456,59638.7019973657,0.0,1.0
2019-04-12,45.75,45.844,45.57,45.57,63826,36.7304397419105,36.8059077492491,36.5859265363686,36.5859265363686,79499.17072918,0.0,1.0
2019-04-15,45.68,45.879,45.65,45.76,26214,36.6742401619775,36.8340075392156,36.6501546277206,36.7384682533295,32651.1337306854,0.0,1.0
2019-04-16,45.65,45.66,45.4565,45.58,57512,36.7850312110063,36.7930892682266,36.629107803792,36.7286248104636,71372.0422021678,0.167997,1.0
2019-04-17,45.6,45.74,45.571,45.74,60117,36.7447409249044,36.8575537259896,36.7213725589653,36.8575537259896,74604.8313581118,0.0,1.0
2019-04-18,45.483,45.638,45.47,45.6,67825,36.650461655426,36.7753615423418,36.6399861810395,36.7447409249044,84170.4124767359,0.0,1.0
2019-04-22,45.33,45.49,45.271,45.41,36879,36.5271733799543,36.6561022954803,36.4796308423541,36.5916378377173,45766.614695607,0.0,1.0
2019-04-23,45.57,45.6,45.29,45.39,80284,36.7205667532433,36.7447409249044,36.4949411510728,36.5755217232765,99631.9556989644,0.0,1.0
2019-04-24,45.53,45.65,45.441,45.53,200938,36.6883345243618,36.7850312110063,36.6166178151005,36.6883345243618,249362.835860676,0.0,1.0
2019-04-25,45.3,45.49,45.152,45.36,57018,36.5029992082932,36.6561022954803,36.3837399614317,36.5513475516154,70758.9912067604,0.0,1.0
2019-04-26,45.54,45.54,45.34,45.34,38747,36.6963925815822,36.6963925815822,36.5352314371747,36.5352314371747,48084.791334111,0.0,1.0
2019-04-29,45.61,45.694,45.52,45.57,30316,36.7527989821248,36.8204866627759,36.6802764671414,36.7205667532433,37621.9716128968,0.0,1.0
2019-04-30,45.81,45.82,45.44,45.58,39003,36.9139601265322,36.9220181837526,36.6158120093784,36.7286248104636,48402.4857770753,0.0,1.0
2019-05-01,45.366,45.87,45.366,45.87,28461,36.5561823859477,36.9623084698545,36.5561823859477,36.9623084698545,35319.9278953244,0.0,1.0
2019-05-02,45.29,45.481,45.086,45.28,35168,36.4949411510728,36.648850043982,36.3305567837772,36.4868830938524,43643.274102202,0.0,1.0
2019-05-03,45.722,45.74,45.42,45.42,34861,36.843049222993,36.8575537259896,36.5996958949377,36.5996958949377,43262.2889694285,0.0,1.0
2019-05-06,45.41,45.51,45.05,45.05,22660,36.5916378377173,36.672218409921,36.3015477777838,36.3015477777838,28120.9221779998,0.0,1.0
2019-05-07,44.91,45.07,44.67,45.07,38467,36.1887349766986,36.3176638922246,35.9953416034096,36.3176638922246,47737.313037119,0.0,1.0
2019-05-08,44.66,44.881,44.66,44.83,35299,35.9872835461893,36.1653666107595,35.9872835461893,36.1242705189356,43805.8443054375,0.0,1.0
2019-05-09,44.55,44.597,44.15,44.46,74180,35.8986449167652,35.9365177857009,35.5763226279502,35.8261224017818,92056.9288245375,0.0,1.0
2019-05-10,44.89,44.89,44.14,44.46,29575,36.1726188622579,36.1726188622579,35.5682645707298,35.8261224017818,36702.3951197856,0.0,1.0
2019-05-13,44.05,44.367,43.84,44.36,43263,35.4957420557465,35.7511824696323,35.3265228541186,35.7455418295781,53689.1198670257,0.0,1.0
2019-05-14,44.28,44.556,44.16,44.16,50172,35.6810773718151,35.9034797510974,35.5843806851706,35.5843806851706,62263.1468453046,0.0,1.0
2019-05-15,44.31,44.44,44.0,44.073,28587,35.7396594478072,35.8445151401614,35.4896189506548,35.548499454823,35442.1387772266,0.0427,1.0
2019-05-16,44.57,44.757,44.38,44.38,27939,35.9493708325156,36.1002017130559,35.7961202052287,35.7961202052287,34638.7489172328,0.0,1.0
2019-05-17,44.485,44.73,44.29,44.3,24908,35.8808113413609,36.0784239923362,35.7235278028296,35.7315936253184,30880.9176430951,0.0,1.0
2019-05-20,44.38,44.534,44.228,44.26,56559,35.7961202052287,35.920333871556,35.6735197033991,35.6993303353632,70121.801066959,0.0,1.0
2019-05-21,44.69,44.78,44.32,44.51,79514,36.046160702381,36.1187531047801,35.747725270296,35.9009758975829,98581.3909375729,0.0,1.0
2019-05-22,44.5,44.595,44.44,44.53,51098,35.8929100750941,35.9695353887376,35.8445151401614,35.9171075425605,63351.2578178446,0.0,1.0
2019-05-23,44.16,44.226,43.928,44.17,30476,35.6186721104754,35.6719065389014,35.4315450287356,35.6267379329642,37784.1194030419,0.0,1.0
2019-05-24,44.3,44.41,44.197,44.3,131010,35.7315936253184,35.820317672695,35.6485156536839,35.7315936253184,162426.088823747,0.0,1.0
2019-05-28,43.65,44.275,43.65,44.27,33966,35.2073151635474,35.7114290690964,35.2073151635474,35.707396157852,42111.0184946751,0.0,1.0
2019-05-29,43.41,43.544,43.25,43.46,116277,35.0137354238165,35.1218174451662,34.8846822639959,35.0540645362604,144160.127701388,0.0,1.0
2019-05-30,43.31,43.62,43.219,43.42,65942,34.9330771989287,35.183117696081,34.8596782142807,35.0218012463053,81754.8366477026,0.0,1.0
2019-05-31,42.82,42.944,42.76,42.86,29290,34.5378518969782,34.6378680958391,34.4894569620455,34.5701151869333,36313.7175913865,0.0,1.0
2019-06-03,43.5,43.51,42.91,42.91,155032,35.0863278262156,35.0943936487044,34.6104442993772,34.6104442993772,192208.544405184,0.0,1.0
2019-06-04,44.3,44.3,43.75,43.75,45817,35.7315936253184,35.7315936253184,35.2879733884352,35.2879733884352,56803.8784187285,0.0,1.0
2019-06-05,44.56,44.615,44.29,44.43,53245,35.9413050100268,35.9856670337151,35.7235278028296,35.8364493176726,66013.1066286575,0.0,1.0
2019-06-06,44.89,44.89,44.535,44.61,41272,36.2074771521567,36.2074771521567,35.9211404538048,35.9816341224707,51168.991206272,0.0,1.0
2019-06-07,44.89,45.227,44.885,45.1,48552,36.2074771521567,36.4792953700288,36.2034442409123,36.3768594244212,60194.7291395357,0.0,1.0
2019-06-10,44.9097,45.108,44.85,45.02,36517,36.2233668224596,36.3833120824122,36.1752138622016,36.3123328445109,45273.7461688175,0.0,1.0
2019-06-11,44.932,45.19,44.856,45.07,48791,36.2413536066096,36.4494518268203,36.1800533556949,36.3526619569549,60491.0411403668,0.0,1.0
2019-06-12,44.931,45.047,44.88,44.88,28145,36.2405470243607,36.3341105652306,36.1994113296679,36.1994113296679,34894.1475455642,0.0,1.0
2019-06-13,45.02,45.083,44.89,44.89,42796,36.4412819552214,36.4922770854564,36.3360539087048,36.3360539087048,52870.6954482961,0.159871,1.0
2019-06-14,45.11,45.2,44.93,45.03,50511,36.5141321412714,36.5869823273213,36.3684317691714,36.4493764203381,62401.8996585869,0.0,1.0
2019-06-17,44.89,45.07,44.874,45.07,30618,36.3360539087048,36.4817542808047,36.3231027645181,36.4817542808047,37825.8471173925,0.0,1.0
2019-06-18,45.18,45.34,45.05,45.09,40840,36.570793397088,36.7003048389546,36.4655653505714,36.497943211038,50454.2294164972,0.0,1.0
2019-06-19,45.32,45.395,45.19,45.27,63498,36.6841159087213,36.7448243970963,36.5788878622047,36.643643583138,78446.1963635833,0.0,1.0
2019-06-20,45.77,45.77,45.4,45.66,114375,37.0483668389712,37.0483668389712,36.7488716296546,36.9593277226879,141300.256844071,0.0,1.0
2019-06-21,45.76,45.882,45.63,45.68,83205,37.0402723738545,37.1390248482778,36.9350443273379,36.9755166529212,102792.462257582,0.0,1.0
2019-06-24,45.54,45.79,45.54,45.76,48912,36.8621941412879,37.0645557692045,36.8621941412879,37.0402723738545,60426.4757399538,0.0,1.0
2019-06-25,45.34,45.54,45.33,45.54,29825,36.7003048389546,36.8621941412879,36.692210373838,36.8621941412879,36846.165336607,0.0,1.0
2019-06-26,45.05,45.374,45.05,45.35,31333,36.4655653505714,36.7278260203513,36.4655653505714,36.7083993040713,38709.1667558057,0.0,1.0
2019-06-27,45.17,45.22,45.04,45.13,29131,36.5626989319714,36.6031712575547,36.4574708854547,36.5303210715047,35988.7893519094,0.0,1.0
2019-06-28,45.543,45.58,45.21,45.35,77525,36.8646224808229,36.8945720017546,36.595076792438,36.7083993040713,95775.3216335443,0.0,1.0
2019-07-01,45.8,45.98,45.57,45.92,138835,37.0726502343212,37.2183506064211,36.8864775366379,37.1697838157212,171518.436362375,0.0,1.0
2019-07-02,45.84,45.88,45.65,45.82,54406,37.1050280947878,37.1374059552545,36.9512332575712,37.0888391645545,67213.8297167961,0.0,1.0
2019-07-03,46.31,46.33,45.98,45.98,11424,37.485467955271,37.5016568855044,37.2183506064211,37.2183506064211,14113.3476213042,0.0,1.0
2019-07-05,46.26,46.28,45.88,46.08,15871,37.4449956296877,37.4611845599211,37.1374059552545,37.2992952575878,19607.2251486099,0.0,1.0
2019-07-08,46.09,46.28,46.0,46.13,33277,37.3073897227044,37.4611845599211,37.2345395366545,37.3397675831711,41110.8078426244,0.0,1.0
2019-07-09,45.99,46.02,45.87,45.88,53280,37.2264450715378,37.2507284668878,37.1293114901378,37.1374059552545,65822.7557128054,0.0,1.0
2019-07-10,45.97,46.2,45.94,46.2,35654,37.2102561413045,37.3964288389877,37.1859727459545,37.3964288389877,44047.3823608176,0.0,1.0
2019-07-11,46.03,46.03,45.788,45.99,43803,37.2588229320045,37.2588229320045,37.0629368761812,37.2264450715378,54114.7554145648,0.0,1.0
2019-07-12,46.26,46.3,46.06,46.06,27424,37.4449956296877,37.4773734901544,37.2831063273544,37.2831063273544,33879.940928453,0.0,1.0
2019-07-15,46.218,46.275,46.12,46.26,47314,37.4109988761977,37.4571373273627,37.3316731180544,37.4449956296877,58452.2872334023,0.0,1.0
2019-07-16,46.196,46.308,46.122,46.19,36863,37.3931910529411,37.4838490622477,37.3332920110778,37.3883343738711,45540.995567589,0.0,1.0
2019-07-17,45.72,46.0,45.71,46.0,56456,37.1423589584594,37.3698274735156,37.1342350829217,37.3698274735156,69493.9253289437,0.166119,1.0
2019-07-18,45.96,45.96,45.59,45.71,63150,37.3373319713647,37.3373319713647,37.036748576469,37.1342350829217,77733.8349249467,0.0,1.0
2019-07-19,45.74,46.08,45.74,45.95,38499,37.1586067095348,37.4348184778173,37.1586067095348,37.329208095827,47389.943163508,0.0,1.0
2019-07-22,45.55,45.79,45.46,45.79,30867,37.0042530743181,37.1992260872234,36.9311381944786,37.1992260872234,37995.4122348113,0.0,1.0
2019-07-23,45.95,45.95,45.68,45.68,41420,37.329208095827,37.329208095827,37.1098634563085,37.1098634563085,50985.5176974076,0.0,1.0
2019-07-24,46.24,46.28,45.89,45.89,83029,37.5648004864209,37.5972959885718,37.2804648426006,37.2804648426006,102203.682976776,0.0,1.0
2019-07-25,46.13,46.253,46.02,46.19,55027,37.4754378555059,37.5753615246199,37.386075224591,37.5241811087323,67734.9126589873,0.0,1.0
2019-07-26,46.37,46.42,46.09,46.14,197952,37.6704108684112,37.7110302460998,37.4429423533551,37.4835617310437,243666.953144308,0.0,1.0
2019-07-29,46.32,46.382,46.27,46.36,63837,37.6297914907226,37.6801595190565,37.589172113034,37.6622869928735,78579.49042128,0.0,1.0
2019-07-30,46.28,46.298,46.19,46.202,19177,37.5972959885718,37.6119189645396,37.5241811087323,37.5339297593775,23605.7284616897,0.0,1.0
2019-07-31,45.84,46.336,45.72,46.29,74284,37.239845464912,37.642789691583,37.1423589584594,37.6054198641095,91439.1162876445,0.0,1.0
2019-08-01,45.34,46.191,45.33,45.84,58217,36.833651688026,37.524993496286,36.8255278124883,37.239845464912,71661.6099418151,0.0,1.0
2019-08-02,45.08,45.31,45.01,45.31,39344,36.6224309240453,36.8092800614128,36.5655637952812,36.8092800614128,48430.0871146018,0.0,1.0
2019-08-05,43.99,44.7,43.85,44.7,36389,35.7369284904337,36.3137236536119,35.6231942329056,36.3137236536119,44792.6606347409,0.0,1.0
2019-08-06,44.39,44.44,43.84,44.2,38605,36.0618835119425,36.1025028896311,35.6150703573679,35.9075298767258,47520.4227597399,0.0,1.0
2019-08-07,44.29,44.356,43.56,44.0,45249,35.9806447565653,36.0342623351143,35.3876018423117,35.7450523659714,55698.7853763883,0.0,1.0
2019-08-08,45.01,45.01,44.37,44.37,27332,36.5655637952812,36.5655637952812,36.0456357608671,36.0456357608671,33644.0407944362,0.0,1.0
2019-08-09,44.67,44.98,44.476,44.8,35516,36.2893520269987,36.541192168668,36.1317488415669,36.3949624089891,43718.0503752084,0.0,1.0
2019-08-12,44.15,44.46,44.09,44.44,38361,35.8669104990372,36.1187506407066,35.8181672458109,36.1025028896311,47220.0735004891,0.0,1.0
2019-08-13,44.58,44.89,44.04,44.04,38843,36.2162371471592,36.4680772888286,35.7775478681223,35.7775478681223,47813.3863814681,0.0,1.0
2019-08-14,43.36,44.02,43.36,43.95,34505,35.2581495103932,35.7948279854131,35.2581495103932,35.7379075410928,42433.7868202351,0.040652,1.0
2019-08-15,43.44,43.589,43.187,43.39,42788,35.3232014467593,35.444360678241,35.1174746980017,35.2825439865305,52620.1092729811,0.0,1.0
2019-08-16,44.1,44.1821,43.62,43.62,33323,35.8598799217791,35.9266394714747,35.4695683035829,35.4695683035829,40980.1790526211,0.0,1.0
2019-08-19,44.55,44.68,44.499,44.51,44079,36.2257970638381,36.3315064604329,36.1843264544047,36.193271095655,54207.7637805865,0.0,1.0
2019-08-20,44.19,44.47,44.18,44.47,22236,35.9330633501909,36.160745127472,35.9249318581451,36.160745127472,27345.5349582595,0.0,1.0
2019-08-21,44.53,44.55,44.36,44.44,35030,36.2095340797466,36.2257970638381,36.0712987149687,36.1363506513348,43079.4247880838,0.0,1.0
2019-08-22,44.59,44.787,44.417,44.64,40150,36.2583230320211,36.4185134253225,36.1176482196295,36.2989804922499,49375.9322078665,0.0,1.0
2019-08-23,43.53,44.57,43.354,44.44,56502,35.3963848751711,36.2420600479296,35.2532706151658,36.1363506513348,69485.4027797976,0.0,1.0
2019-08-26,43.9,43.9,43.66,43.84,22419,35.697250080864,35.697250080864,35.5020942717659,35.6484611285895,27570.5859070526,0.0,1.0
2019-08-27,43.65,44.1,43.61,44.03,42255,35.4939627797201,35.8598799217791,35.4614368115371,35.8029594774588,51964.633012289,0.0,1.0
2019-08-28,44.02,44.07,43.57,43.57,48200,35.7948279854131,35.8354854456418,35.4289108433541,35.4289108433541,59275.7143815483,0.0,1.0
2019-08-29,44.52,44.54,44.29,44.38,21898,36.2014025877008,36.2176655717923,36.0143782706484,36.0875616990602,26929.8670856255,0.0,1.0
2019-08-30,44.65,44.91,44.59,44.75,54620,36.3071119842956,36.5185307774852,36.2583230320211,36.3884269047532,67170.9443883854,0.0,1.0
2019-09-03,44.48,44.5,44.18,44.35,35389,36.1688766195178,36.1851396036093,35.9249318581451,36.063167222923,43520.9181794319,0.0,1.0
2019-09-04,44.982,44.992,44.718,44.8,21639,36.5770775202147,36.5852090122604,36.3624061302068,36.4290843649819,26611.35235482,0.0,1.0
2019-09-05,45.43,45.592,45.303,45.31,33702,36.9413683638645,37.0730985350057,36.8380984148834,36.8437904593154,41446.2681760777,0.0,1.0
2019-09-06,45.52,45.6,45.441,45.51,138164,37.0145517922763,37.0796037286423,36.9503130051148,37.0064203002305,169912.236552121,0.0,1.0
2019-09-09,45.91,45.93,45.56,45.56,27573,37.3316799820607,37.3479429661522,37.0470777604593,37.0470777604593,33908.9060714198,0.0,1.0
2019-09-10,46.19,46.2,45.82,45.82,27080,37.6580195260346,37.6661723771985,37.3563640329705,37.3563640329705,33215.3739294561,0.121328,1.0
2019-09-11,46.596,46.599,46.096,46.17,28449,37.9890252832888,37.9914711386379,37.581382725094,37.6417138237068,34894.5410974556,0.0,1.0
2019-09-12,46.65,46.83,46.49,46.66,24369,38.0330506795738,38.1798020005239,37.9026050609515,38.0412035307377,29890.1568422052,0.0,1.0
2019-09-13,46.604,46.93,46.58,46.75,27184,37.9955475642199,38.2613305121629,37.9759807214265,38.1145791912128,33342.9366653743,0.0,1.0
2019-09-16,46.55,46.572,46.4,46.51,54466,37.9515221679348,37.9694584404954,37.8292294004764,37.9189107632793,66806.0766780562,0.0,1.0
2019-09-17,46.49,46.54,46.33,46.45,43098,37.9026050609515,37.943369316771,37.7721594423291,37.8699936562959,52862.4883903877,0.0,1.0
2019-09-18,46.55,46.579,46.28,46.4,30605,37.9515221679348,37.9751654363101,37.7313951865097,37.8292294004764,37539.0147382203,0.0,1.0
2019-09-19,46.4,46.681,46.39,46.53,32343,37.8292294004764,38.0583245181819,37.8210765493125,37.9352164656071,39670.7843057755,0.0,1.0
2019-09-20,46.364,46.62,46.355,46.57,24593,37.7998791362864,38.0085921260821,37.7925415702389,37.9678278702626,30164.9073503366,0.0,1.0
2019-09-23,46.42,46.506,46.1,46.1,26912,37.8455351028042,37.9156496228137,37.5846438655595,37.5846438655595,33009.3110483576,0.0,1.0
2019-09-24,46.09,46.52,45.991,46.49,47616,37.5764910143956,37.9270636144432,37.4957777878731,37.9026050609515,58404.1080142166,0.0,1.0
2019-09-25,46.4,46.45,46.06,46.06,106812,37.8292294004764,37.8699936562959,37.552032460904,37.552032460904,131011.836047011,0.0,1.0
2019-09-26,46.36,46.44,46.133,46.39,47996,37.7966179958208,37.861840805132,37.6115482744004,37.8210765493125,58870.2026262252,0.0,1.0
2019-09-27,46.376,46.648,46.26,46.46,13196,37.8096625576831,38.031420109341,37.7150894841819,37.8781465074598,16185.7486843834,0.0,1.0
2019-09-30,46.53,46.63,46.47,46.47,35335,37.9352164656071,38.016744977246,37.8862993586237,37.8862993586237,43340.6660929591,0.0,1.0
2019-10-01,45.77,46.74,45.747,46.63,42506,37.315599777151,38.1064263400489,37.296848219474,38.016744977246,52136.3620474691,0.0,1.0
2019-10-02,44.92,45.397,44.78,45.397,34918,36.6226074282198,37.0114984287377,36.5084675119253,37.0114984287377,42829.1885845181,0.0,1.0
2019-10-03,45.08,45.08,44.347,44.89,37219,36.7530530468422,36.7530530468422,36.1554490565286,36.5981488747282,45651.5141167071,0.0,1.0
2019-10-04,45.49,45.49,45.02,45.1,20392,37.0873199445619,37.0873199445619,36.7041359398588,36.76935874917,25012.1087581045,0.0,1.0
2019-10-07,45.37,45.706,45.3,45.43,25669,36.9894857305951,37.2634215297021,36.9324157724479,37.0384028375785,31484.6910411821,0.0,1.0
2019-10-08,44.49,45.0,44.49,45.0,51446,36.2720348281723,36.687830237531,36.2720348281723,36.687830237531,63101.851077356,0.0,1.0
2019-10-09,44.77,44.978,44.691,44.71,55102,36.5003146607614,36.6698939649704,36.4359071365666,36.451397553778,67586.1718707863,0.0,1.0
2019-10-10,45.18,45.312,44.76,44.76,34092,36.8345815584811,36.9421991938446,36.4921618095975,36.4921618095975,41816.0460857836,0.0,1.0
2019-10-11,45.87,46.193,45.61,45.61,36182,37.3971282887899,37.6604653813838,37.1851541585286,37.1851541585286,44379.566451831,0.0,1.0
2019-10-14,45.744,45.838,45.682,45.74,18013,37.2944023641248,37.3710391650655,37.2438546869087,37.2911412236593,22094.1111739769,0.0,1.0
2019-10-15,45.92,46.09,45.634,45.64,25589,37.5835766573422,37.7227144629116,37.3494977609136,37.3544085069925,31264.9030376529,0.178691,1.0
2019-10-16,45.769,46.02,45.738,45.92,31882,37.4599895476893,37.6654224253242,37.4346173596149,37.5835766573422,38953.7550762614,0.0,1.0
2019-10-17,45.88,46.0,45.76,45.85,23099,37.5508383501494,37.6490532717278,37.452623428571,37.5262846197548,28222.5954615946,0.0,1.0
2019-10-18,46.07,46.13,45.77,45.77,33885,37.7063453093152,37.7554527701044,37.4608080053692,37.4608080053692,41401.0410500946,0.0,1.0
2019-10-21,46.45,46.458,46.19,46.19,12352,38.0173592276469,38.0239068890854,37.8045602308936,37.8045602308936,15091.8004736836,0.0,1.0
2019-10-22,46.7,46.898,46.38,46.4,17649,38.2219736476019,38.3840282682063,37.9600671900595,37.9764363436559,21563.7294818687,0.0,1.0
2019-10-23,46.91,46.91,46.56,46.56,25985,38.3938497603641,38.3938497603641,38.1073895724271,38.1073895724271,31748.7399051707,0.0,1.0
2019-10-24,46.78,47.03,46.592,47.0,22437,38.2874502619875,38.4920646819426,38.1335802181813,38.467510951548,27413.7570618555,0.0,1.0
2019-10-25,47.013,47.07,46.71,46.71,24936,38.4781509013856,38.5248029891354,38.2301582244001,38.2301582244001,30467.0609303574,0.0,1.0
2019-10-28,47.1,47.338,47.1,47.338,51889,38.54935671953,38.7441496473272,38.54935671953,38.7441496473272,63398.513178349,0.0,1.0
2019-10-29,47.2,47.293,47.04,47.04,49832,38.631202487512,38.7073190517353,38.5002492587408,38.5002492587408,60885.2494498543,0.0,1.0
2019-10-30,47.03,47.24,46.84,47.24,45990,38.4920646819426,38.6639407947048,38.3365577227767,38.6639407947048,56191.0543867153,0.0,1.0
2019-10-31,46.664,46.92,46.479,46.92,29628,38.1925091711284,38.4020343371623,38.0410945003617,38.4020343371623,36199.7947242792,0.0,1.0
2019-11-01,47.34,47.35,46.96,46.96,31708,38.7457865626868,38.753971139485,38.4347726443552,38.4347726443552,38741.1600890187,0.0,1.0
2019-11-04,47.891,47.891,47.56,47.56,31016,39.1967567442677,39.1967567442677,38.9258472522473,38.9258472522473,37895.6673811343,0.0,1.0
2019-11-05,48.06,48.19,47.86,47.86,21143,39.3350760921573,39.441475590534,39.1713845561933,39.1713845561933,25832.7345705224,0.0,1.0
2019-11-06,48.025,48.14,47.902,48.02,15582,39.3064300733636,39.400552706543,39.2057597787458,39.3023377849645,19038.2476506588,0.0,1.0
2019-11-07,48.12,48.488,48.11,48.36,56463,39.3841835529466,39.6853759791204,39.3759989761484,39.5806133961034,68987.0733602328,0.0,1.0
2019-11-08,48.28,48.28,47.97,48.04,18992,39.5151367817178,39.5151367817178,39.2614149009735,39.3187069385609,23204.6206765057,0.0,1.0
2019-11-11,48.028,48.13,48.023,48.09,15372,39.3088854464031,39.3923681297448,39.304793158004,39.359629822552,18781.6674936418,0.0,1.0
2019-11-12,47.952,48.17,47.887,48.12,81433,39.2466826627368,39.4251064369376,39.1934829135485,39.3841835529466,99495.6758398214,0.0,1.0
2019-11-13,47.76,47.88,47.641,47.685,31891,39.150066189007,39.2484331894819,39.0525189135361,39.0885868137102,38904.510471241,0.073953,1.0
2019-11-14,47.75,47.81,47.66,47.7,26197,39.1418689389675,39.1910524392049,39.0680936886113,39.1008826887696,31958.2785367376,0.0,1.0
2019-11-15,47.98,47.99,47.807,47.84,22277,39.3304056898777,39.3386029399172,39.188593264193,39.2156441893236,27176.1870047297,0.0,1.0
2019-11-18,47.94,47.994,47.814,47.91,17954,39.2976166897194,39.3418818399331,39.1943313392207,39.2730249396006,21902.4671851199,0.0,1.0
2019-11-19,47.719,47.913,47.639,47.91,19191,39.1164574638448,39.2754841146125,39.0508794635282,39.2730249396006,23411.5098445826,0.0,1.0
2019-11-20,47.52,47.65,47.319,47.61,41310,38.9533321880573,39.0598964385717,38.7885674622618,39.0271074384134,50394.9492824609,0.0,1.0
2019-11-21,47.482,47.539,47.342,47.496,20123,38.9221826379069,38.9689069631324,38.8074211373528,38.9336587879623,24548.4765047437,0.0,1.0
2019-11-22,47.715,47.75,47.56,47.56,22539,39.113178563829,39.1418689389675,38.9861211882155,38.9861211882155,27495.8063877363,0.0,1.0
2019-11-25,47.994,48.028,47.757,47.85,16870,39.3418818399331,39.3697524900676,39.1476070139952,39.2238414393632,20580.0724859626,0.0,1.0
2019-11-26,47.934,47.99,47.83,47.97,42929,39.2926983396956,39.3386029399172,39.2074469392841,39.3222084398381,52370.0018820327,0.0,1.0
2019-11-27,48.134,48.134,47.94,48.05,54337,39.4566433404871,39.4566433404871,39.2976166897194,39.3877864401547,66286.864177223,0.0,1.0
2019-11-29,47.9,48.05,47.9,48.01,9391,39.2648276895611,39.3877864401547,39.2648276895611,39.3549974399964,11456.2810145628,0.0,1.0
2019-12-02,47.672,48.05,47.67,48.05,18687,39.0779303886588,39.3877864401547,39.0762909386509,39.3877864401547,22796.669504753,0.0,1.0
2019-12-03,47.241,47.26,47.023,47.24,30896,38.7246289119531,38.7402036870283,38.5459288610904,38.7238091869492,37690.6887686012,0.0,1.0
2019-12-04,47.61,47.73,47.41,47.41,14696,39.0271074384134,39.1254744388883,38.8631624376219,38.8631624376219,17927.963559793,0.0,1.0
2019-12-05,47.725,47.75,47.58,47.67,18716,39.1213758138685,39.1418689389675,39.0025156882947,39.0762909386509,22832.0472227194,0.0,1.0
2019-12-06,48.193,48.315,47.96,47.96,24228,39.5050071157206,39.6050135662034,39.3140111897985,39.3140111897985,29556.253478951,0.0,1.0
2019-12-09,48.12,48.23,48.082,48.11,11079,39.4451671904317,39.535336940867,39.4140176402813,39.4369699403921,13515.5081844683,0.0,1.0
2019-12-10,48.006,48.161,47.972,47.972,18006,39.3517185399806,39.478775915594,39.323847889846,39.323847889846,21965.9030931976,0.0,1.0
2019-12-11,48.06,48.142,47.97,48.0,22901,39.3959836901943,39.4632011405188,39.3222084398381,39.3468001899568,27937.4179016615,0.0,1.0
2019-12-12,48.77,48.79,48.11,48.11,65043,39.977988443004,39.9943829430832,39.4369699403921,39.4369699403921,79347.3417133651,0.0,1.0
2019-12-13,48.558,48.88,48.48,48.75,20973,39.8042067421651,40.0681581934394,39.7402681918564,39.9615939429249,25585.4096175515,0.0,1.0
2019-12-16,48.876,49.0,48.76,48.76,28283,40.0648792934235,40.1665251939143,39.9697911929645,39.9697911929645,34503.034387699,0.0,1.0
2019-12-17,49.052,49.133,48.85,48.85,32467,40.20915089412,40.2755486194406,40.0435664433206,40.0435664433206,39607.1851453319,0.0,1.0
2019-12-18,48.775,48.814,48.685,48.77,44838,40.2336860832135,40.2658565344128,40.1594465804459,40.2295616663931,54356.7756997652,0.306931,1.0
2019-12-19,48.789,48.86,48.75,48.81,54776,40.2452344503107,40.3038011691606,40.2130639991114,40.2625570009564,66404.5395809433,0.0,1.0
2019-12-20,49.071,49.16,48.94,48.94,55110,40.4778515589824,40.551266178386,40.3697918382874,40.3697918382874,66809.4453100955,0.0,1.0
2019-12-23,49.05,49.18,48.94,49.18,18670,40.4605290083367,40.5677638456676,40.3697918382874,40.5677638456676,22633.5028840407,0.0,1.0
2019-12-24,48.95,49.12,48.926,49.12,5426,40.3780406719282,40.5182708438226,40.3582434711902,40.5182708438226,6577.89965981815,0.0,1.0
2019-12-26,49.027,49.094,48.94,49.02,19523,40.4415566909627,40.4968238763564,40.3697918382874,40.4357825074141,23667.5884737615,0.0,1.0
2019-12-27,48.974,49.1,48.918,49.1,30937,40.3978378726663,40.5017731765409,40.3516444042775,40.5017731765409,37504.6962358632,0.0,1.0
2019-12-30,48.837,49.07,48.82,49.07,20316,40.2848288517867,40.4770266756184,40.2708058345973,40.4770266756184,24628.9365073471,0.0,1.0
2019-12-31,49.02,49.07,48.77,48.77,34134,40.4357825074141,40.4770266756184,40.2295616663931,40.2295616663931,41380.3956852622,0.0,1.0
2020-01-02,49.002,49.258,48.78,49.258,24873,40.4209346068606,40.6321047480662,40.2378105000339,40.6321047480662,30153.3538958085,0.0,1.0
2020-01-03,48.62,48.767,48.547,48.64,30491,40.1058291617804,40.2270870163008,40.0456126762023,40.1223268290621,36964.013735259,0.0,1.0
2020-01-06,48.57,48.57,48.345,48.41,24103,40.0645849935762,40.0645849935762,39.8789862366572,39.9326036553227,29219.8885920746,0.0,1.0
2020-01-07,48.42,48.51,48.27,48.45,47779,39.9408524889636,40.0150919917311,39.8171199843509,39.9655989898861,57922.1282429876,0.0,1.0
2020-01-08,48.48,48.66,48.31,48.37,135175,39.9990471854163,40.1475584992236,39.8587865001539,39.908290271423,163836.002633316,0.010549,1.0
2020-01-09,48.644,48.646,48.44,48.6,79274,40.1343574935518,40.1360076192608,39.9660446712369,40.0980547279545,96082.3767172443,0.0,1.0
2020-01-10,48.47,48.74,48.424,48.67,17917,39.9907965568715,40.2135635275823,39.9528436655652,40.1558091277684,21715.9212811624,0.0,1.0
2020-01-13,48.72,48.77,48.52,48.52,14546,40.1970622704927,40.2383154132169,40.0320496995957,40.0320496995957,17630.1719571238,0.0,1.0
2020-01-14,48.831,48.92,48.72,48.725,90355,40.2886442473405,40.3620748413896,40.1970622704927,40.2011875847651,109512.868636458,0.0,1.0
2020-01-15,48.779,48.974,48.69,48.79,28321,40.2457409789072,40.4066282355318,40.1723103848581,40.2548166703066,34325.8696547301,0.0,1.0
2020-01-16,49.225,49.225,48.98,48.98,47684,40.6137190120074,40.6137190120074,40.4115786126587,40.4115786126587,57794.3846833145,0.0,1.0
2020-01-17,49.375,49.41,49.19,49.41,29092,40.7374784401801,40.7663556400871,40.5848418121004,40.7663556400871,35260.3439142477,0.0,1.0
2020-01-21,49.03,49.195,49.005,49.17,22472,40.4528317553829,40.5889671263729,40.4322051840208,40.5683405550107,27236.7127884289,0.0,1.0
2020-01-22,49.026,49.223,48.98,49.12,24511,40.449531503965,40.6120688862984,40.4115786126587,40.5270874122865,29708.0396563359,0.0,1.0
2020-01-23,49.174,49.184,48.6,48.795,73646,40.5716408064287,40.5798914349735,40.0980547279545,40.258941984579,89261.0782314273,0.0,1.0
2020-01-24,48.625,49.03,48.4,49.03,22358,40.1186812993166,40.4528317553829,39.9330421570576,40.4528317553829,27098.5414971384,0.0,1.0
2020-01-27,47.87,48.08,47.858,47.91,34061,39.4957588441807,39.6690220436225,39.4858580899269,39.5287613583601,41282.9153740956,0.0,1.0
2020-01-28,48.229,48.365,48.056,48.056,95948,39.7919564089407,39.9041649571506,39.6492205351148,39.6492205351148,116291.746111791,0.0,1.0
2020-01-29,48.056,48.41,48.056,48.41,143344,39.6492205351148,39.9412927856024,39.6492205351148,39.9412927856024,173737.066480267,0.0,1.0
2020-01-30,48.2393,48.2393,47.5536,47.76,41882,39.8004545563419,39.8004545563419,39.2347089570217,39.4050019301874,50762.1931739489,0.0,1.0
2020-01-31,47.399,48.01,47.22,48.01,36310,39.1071542397184,39.6112676438085,38.9594679887657,39.6112676438085,44008.7683049063,0.0,1.0
2020-02-03,47.589,47.871,47.521,47.57,52945,39.2639161820705,39.4965839070352,39.2078119079655,39.2482399878353,64170.8685734856,0.0,1.0
2020-02-04,48.044,48.35,48.03,48.17,51813,39.639319780861,39.8917890143333,39.6277689008982,39.7432777005261,62798.851891548,0.0,1.0
2020-02-05,48.89,48.9099,48.53,48.53,29496,40.337322955755,40.3537417065593,40.0403003281406,40.0403003281406,35750.0035781194,0.0,1.0
2020-02-06,48.81,49.13,48.81,49.13,32898,40.2713179273963,40.5353380408314,40.2713179273963,40.5353380408314,39873.325797158,0.0,1.0
2020-02-07,48.439,48.619,48.35,48.57,20189,39.9652196083825,40.1137309221897,39.8917890143333,40.07330284232,24469.6508760053,0.0,1.0
2020-02-10,48.571,48.571,48.35,48.35,35130,40.0741279051744,40.0741279051744,39.8917890143333,39.8917890143333,42578.5742371622,0.0,1.0
2020-02-11,48.871,49.04,48.78,48.78,38512,40.3216467615198,40.4610823839277,40.2465660417617,40.2465660417617,46677.6558787814,0.0,1.0
2020-02-12,49.0,49.178,48.912,49.04,83557,40.4951822317036,40.6422871794024,40.4224561901446,40.5282395233213,101105.681574007,0.08133,1.0
2020-02-13,48.869,48.942,48.644,48.91,35028,40.3869196016556,40.4472491588579,40.2009723363059,40.4208033255637,42384.5975103738,0.0,1.0
2020-02-14,48.749,48.999,48.627,48.86,39159,40.2877477268024,40.4943557994131,40.1869229873684,40.3794817110416,47383.1921294031,0.0,1.0
2020-02-18,48.51,48.724,48.3,48.64,55002,40.0902304093865,40.2670869195413,39.9166796283935,40.1976666071441,66553.5466559777,0.0,1.0
2020-02-19,48.607,48.68,48.54,48.56,31756,40.1703943415595,40.2307238987619,40.1150233780998,40.1315520239087,38425.4104870228,0.0,1.0
2020-02-20,48.742,48.85,48.43,48.46,42408,40.2819627007693,40.3712173881372,40.0241158261511,40.0489087948644,51314.5486816243,0.0,1.0
2020-02-21,48.353,48.509,48.32,48.38,45174,39.960480539787,40.0894039770961,39.9332082742024,39.982794211629,54661.4653401173,0.0,1.0
2020-02-24,47.017,47.33,46.87,47.25,45921,38.8563669997553,39.1150403066639,38.7348814530601,39.0489257234285,55565.3506415975,0.0,1.0
2020-02-25,45.484,47.17,45.37,47.17,69090,37.5894462985062,38.982811140193,37.4952330173957,38.982811140193,83600.3152332915,0.0,1.0
2020-02-26,44.974,46.0,44.974,45.8,81878,37.1679658303803,38.0158853603748,37.1679658303803,37.8505989022862,99074.0571815233,0.0,1.0
2020-02-27,43.12,44.855,43.12,44.19,92393,35.6357603638992,37.0696203878176,35.6357603638992,36.5200429146731,111797.422569829,0.0,1.0
2020-02-28,42.019,42.248,41.18,41.78,567029,34.7258584121215,34.9151114066329,34.0324817204399,34.5283410947056,686116.704970589,0.0,1.0
2020-03-02,43.95,43.95,42.098,42.52,979204,36.3216991649668,36.3216991649668,34.7911465630665,35.1399009896334,1184856.89792589,0.0,1.0
2020-03-03,43.74,44.174,43.641,44.06,90610,36.1481483839738,36.506819998026,36.0663315872199,36.4126067169155,109639.956047019,0.0,1.0
2020-03-04,44.04,44.07,43.78,43.97,36668,36.3960780711067,36.4208710398199,36.1812056755915,36.3382278107756,44369.031103985,0.0,1.0
2020-03-05,43.725,43.898,43.62,43.79,121395,36.1357518996171,36.2787246858638,36.0489765091206,36.1894699984959,146890.436644166,0.0,1.0
2020-03-06,43.41,43.579,43.29,43.29,41151,35.8754257281276,36.0150927852125,35.7762538532745,35.7762538532745,49793.5529333503,0.0,1.0
2020-03-09,42.51,42.85,41.234,42.54,53387,35.131636666729,35.4126236454796,34.0771090641238,35.1564296354423,64599.3635744641,0.0,1.0
2020-03-10,42.86,42.9,42.36,42.9,73013,35.420887968384,35.4539452600017,35.0076718231625,35.4539452600017,88347.2255916674,0.0,1.0
2020-03-11,42.178,42.42,42.1,42.3,122361,35.016018789296,35.2169262895807,34.9512634792869,35.1173027357205,147388.03657421,0.1921,1.0
2020-03-12,41.275,41.765,40.77,41.44,128227,34.266351546498,34.6731477247605,33.847102424003,34.4033339330558,154453.835501518,0.0,1.0
2020-03-13,41.821,41.87,41.2,41.87,147768,34.7196387165619,34.7603183343882,34.2040868253354,34.7603183343882,177991.64266799,0.0,1.0
2020-03-16,40.915,41.482,38.3,38.3,83916,33.9674808849174,34.4382021769068,31.7965176070472,31.7965176070472,101079.710668934,0.0,1.0
2020-03-17,41.51,41.51,40.76,41.1,80409,34.4614476728076,34.4614476728076,33.8388004611813,34.1210671971185,96855.4084462833,0.0,1.0
2020-03-18,40.88,41.16,40.47,40.98,194169,33.9384240150415,34.1708789740486,33.5980435393525,34.0214436432583,233883.244445353,0.0,1.0
2020-03-19,40.867,41.062,40.317,40.77,94165,33.9276314633733,34.0895197383961,33.4710235081807,33.847102424003,113424.983973738,0.0,1.0
2020-03-20,40.49,40.983,40.49,40.88,123966,33.6146474649959,34.0239342321048,33.6146474649959,33.9384240150415,149321.31432367,0.0,1.0
2020-03-23,40.105,40.44,39.901,40.44,164472,33.295021896361,33.5731376508874,33.1256618547987,33.5731376508874,198112.185675449,0.0,1.0
2020-03-24,40.76,40.76,40.4,40.52,62882,33.8388004611813,33.8388004611813,33.5399297996007,33.6395533534609,75743.5336084169,0.0,1.0
2020-03-25,41.0,41.36,40.66,40.81,139854,34.0380475689017,34.3369182304823,33.7557808329645,33.8803102752897,168458.957241683,0.0,1.0
2020-03-26,41.598,41.64,41.09,41.11,234235,34.5345049456384,34.5693731894894,34.1127652342969,34.1293691599402,282144.120650862,0.0,1.0
2020-03-27,41.374,41.609,41.19,41.19,298595,34.3485409784327,34.5436371047422,34.1957848625137,34.1957848625137,359667.956136974,0.0,1.0
2020-03-30,41.529,41.56,41.287,41.43,50747,34.4772214021688,34.502957486916,34.276313901884,34.3950319702341,61126.5083811954,0.0,1.0
2020-03-31,41.395,41.59,41.33,41.57,123687,34.3659751003582,34.527863375381,34.3120123420173,34.5112594497377,148985.249219558,0.0,1.0
2020-04-01,40.95,41.085,40.865,40.95,59142,33.9965377547933,34.108614252886,33.925971070809,33.9965377547933,71238.5748651282,0.0,1.0
2020-04-02,41.586,42.03,40.83,41.419,29666,34.5245425902524,34.8931497395351,33.8969142009331,34.3858998111302,35733.7182027813,0.0,1.0
2020-04-03,40.86,41.64,40.645,41.58,58062,33.9218200893981,34.5693731894894,33.743327888732,34.5195614125593,69937.6776879219,0.0,1.0
2020-04-06,43.05,43.26,42.02,42.02,43908,35.7399499473468,35.9142911666021,34.8848477767134,34.8848477767134,52888.6974599785,0.0,1.0
2020-04-07,43.33,44.51,43.33,44.29,51624,36.0117039077629,36.9924057450849,36.0117039077629,36.809563029652,62115.0258740689,0.047337,1.0
2020-04-08,44.71,44.86,43.6,43.69,33414,37.1586263954784,37.2832918832736,36.2361017857942,36.3109010784713,40204.3908754869,0.0,1.0
2020-04-09,45.788,46.32,45.341,45.35,39397,38.0545557010997,38.4967026311465,37.6830525474701,37.6905324767378,47403.2557407541,0.0,1.0
2020-04-13,44.93,45.82,44.534,45.82,42656,37.3414691109113,38.0811510051627,37.0123522231321,38.0811510051627,51324.5495057392,0.0,1.0
2020-04-14,45.43,45.74,44.98,45.67,77920,37.7570207368952,38.0146627450052,37.3830242735097,37.9564855173675,93754.897259171,0.0,1.0
2020-04-15,43.96,44.24,43.77,44.24,87658,36.5352989565026,36.7680078670536,36.3773893386288,36.7680078670536,105471.852976699,0.0,1.0
2020-04-16,43.691,43.98,43.31,43.98,79118,36.3117321817233,36.551921021542,35.9950818427236,36.551921021542,95196.3547401321,0.0,1.0
2020-04-17,45.2,45.2,44.538,44.57,42244,37.5658669889426,37.5658669889426,37.01567663614,37.042271940203,50828.8228929212,0.0,1.0
2020-04-20,44.426,45.07,44.29,44.61,65719,36.9225930719196,37.4578235661868,36.809563029652,37.0755160702817,79074.4108441409,0.0,1.0
2020-04-21,43.55,43.95,43.367,43.57,53589,36.1945466231958,36.526987923983,36.0424547280857,36.2111686882352,64479.3530444266,0.0,1.0
2020-04-22,44.212,44.26,43.867,44.26,41232,36.7447369759985,36.7846299320929,36.4580063540696,36.7846299320929,49611.1643196886,0.0,1.0
2020-04-23,44.101,44.56,44.07,44.07,44759,36.6524845150301,37.0339609076833,36.6267203142191,36.6267203142191,53854.9210269922,0.0,1.0
2020-04-24,44.55,44.73,44.03,44.295,81594,37.0256498751636,37.1752484605178,36.5934761841404,36.8137185459118,98175.5272967761,0.0,1.0
2020-04-27,45.57,45.68,44.836,44.86,20189,37.8733751921707,37.9647965498872,37.2633454052264,37.2832918832736,24291.807248016,0.0,1.0
2020-04-28,46.09,46.53,45.943,46.17,36353,38.3055488831939,38.6712343140598,38.1833767051547,38.3720371433514,43740.6542615843,0.0,1.0
2020-04-29,47.03,47.305,46.64,46.94,73283,39.0867859400436,39.3153393343348,38.7626556717762,39.0119866473665,88175.5664251005,0.0,1.0
2020-04-30,45.914,46.56,45.805,46.56,48453,38.1592747108476,38.6961674116188,38.0686844563831,38.6961674116188,58299.6154632779,0.0,1.0
2020-05-01,44.686,45.27,44.551,45.27,38900,37.1386799174312,37.6240442165804,37.0264809784156,37.6240442165804,46805.2554335441,0.0,1.0
2020-05-04,44.633,44.639,44.152,44.46,41580,37.0946314450769,37.0996180645887,36.6948707808804,36.9508505824865,50029.8848567291,0.0,1.0
2020-05-05,44.74,45.276,44.69,45.15,25492,37.1835594930375,37.6290308360922,37.1420043304391,37.5243118263443,30672.4825581466,0.0,1.0
2020-05-06,44.04,44.96,44.04,44.96,19020,36.60178721666,37.3664022084704,36.60178721666,37.3664022084704,22885.2431451416,0.0,1.0
2020-05-07,44.34,44.95,44.32,44.45,31378,36.8511181922504,37.3580911759507,36.834496127211,36.9425395499668,37754.6350898135,0.0,1.0
2020-05-08,45.46,45.493,44.91,44.94,40042,37.7819538344543,37.8093802417692,37.324847045872,37.349780143431,48179.3325981997,0.0,1.0
2020-05-11,45.005,45.21,44.717,45.19,16510,37.4038018548089,37.5741780214623,37.1644441182422,37.557555956423,19865.1611107407,0.0,1.0
2020-05-12,44.142,45.14,44.142,45.07,20603,36.6865597483608,37.5160007938246,36.6865597483608,37.4578235661868,24789.940300702,0.0,1.0
2020-05-13,43.0,43.78,42.83,43.78,20698,35.7914524038557,36.4406927032745,35.6499513129567,36.4406927032745,24866.6634133048,0.064989,1.0
2020-05-14,43.537,43.56,42.244,42.61,29889,36.2384293792248,36.2575736444641,35.1621887290344,35.4668322541463,35908.769096544,0.0,1.0
2020-05-15,43.46,43.64,43.26,43.35,35784,36.1743377086411,36.3241623931224,36.0078658369953,36.0827781792359,42991.0466509663,0.0,1.0
2020-05-18,45.09,45.26,44.595,44.76,24333,37.5310834625547,37.6725845534537,37.1190655802313,37.2564048743391,29233.7675541573,0.0,1.0
2020-05-19,44.466,45.02,44.466,45.02,16131,37.0116912230197,37.4728183074787,37.0116912230197,37.4728183074787,19379.8505903962,0.0,1.0
2020-05-20,45.023,45.16,44.92,44.98,30893,37.4753153855534,37.5893486176308,37.3895823716558,37.4395239331495,37114.9788785016,0.0,1.0
2020-05-21,44.779,45.1,44.75,45.06,21394,37.2722197021455,37.539407056137,37.2480812807568,37.5061126818079,25702.8407123511,0.0,1.0
2020-05-22,44.763,44.83,44.479,44.83,13391,37.2589019524138,37.3146700294151,37.0225118946767,37.3146700294151,16088.0031774841,0.0,1.0
2020-05-26,46.09,46.37,45.68,45.68,16696,38.3634428207839,38.5965034410881,38.02217548391,38.02217548391,20058.6439437887,0.0,1.0
2020-05-27,47.0,47.075,46.555,47.0,45048,39.1208898367725,39.1833167886397,38.7504899223605,39.1208898367725,54120.8548382721,0.0,1.0
2020-05-28,46.85,47.5,46.85,47.5,20918,38.9960359330381,39.5370695158871,38.9960359330381,39.5370695158871,25130.9723296701,0.0,1.0
2020-05-29,46.8,46.819,46.31,46.61,27286,38.9544179651267,38.970232792933,38.5465618795944,38.7962696870631,32781.5140542775,0.0,1.0
2020-06-01,47.085,47.231,46.7,46.82,17345,39.191640382222,39.3131648485235,38.8711820293038,38.9710651522913,20838.355247066,0.0,1.0
2020-06-02,47.49,47.53,47.355,47.4,28818,39.5287459223048,39.562040296634,39.4163774089439,39.4538335800642,34622.0652355116,0.0,1.0
2020-06-03,48.417,48.52,47.84,47.84,103811,40.3003430473833,40.3860760612809,39.820071697685,39.820071697685,124718.967803584,0.0,1.0
2020-06-04,48.75,48.75,48.11,48.27,21692,40.5775187136736,40.5775187136736,40.0448087244069,40.1779862217236,26060.8591536095,0.0,1.0
2020-06-05,50.0,50.44,49.9,50.13,26079,41.6179679114601,41.984206029081,41.5347319756372,41.7261746280299,31331.4192267648,0.0,1.0
2020-06-08,51.052,51.08,50.29,50.29,29757,42.4936099563172,42.5169160183477,41.8593521253466,41.8593521253466,35750.1837467249,0.0,1.0
2020-06-09,50.14,50.44,49.833,50.44,36939,41.7344982216122,41.984206029081,41.4789638986358,41.984206029081,44378.6684618836,0.0,1.0
2020-06-10,48.96,49.591,48.96,49.591,21163,40.8818534334636,41.4087416997323,40.8818534334636,41.4087416997323,25344.7530622932,0.155629,1.0
2020-06-11,46.27,47.61,46.168,47.51,59065,38.6356895091168,39.7545964454085,38.5505189811305,39.6710959277748,70736.0884385178,0.0,1.0
2020-06-12,46.96,47.48,46.284,47.48,43668,39.2118430807894,39.6460457724847,38.6473795815856,39.6460457724847,52296.6817901159,0.0,1.0
2020-06-15,47.31,47.489,45.842,45.96,21195,39.5040948925074,39.6535608190717,38.2783072936446,38.3768379044524,25383.0761780138,0.0,1.0
2020-06-16,48.017,48.65,47.875,48.65,30279,40.0944435521777,40.6230018287991,39.9758728171379,40.6230018287991,36262.0506531767,0.0,1.0
2020-06-17,47.641,48.13,47.569,48.13,22911,39.780481605875,40.1887991371038,39.7203612331787,40.1887991371038,27438.1532585267,0.0,1.0
2020-06-18,47.609,47.79,47.295,47.38,27270,39.7537614402322,39.9048973771492,39.4915698148624,39.562545254851,32658.4801780814,0.0,1.0
2020-06-19,47.186,48.14,47.063,48.12,34008,39.4005542506416,40.1971491888672,39.2978486139522,40.1804490853404,40727.8912319836,0.0,1.0
2020-06-22,47.07,47.18,46.681,46.71,26176,39.3036936501865,39.3955442195836,38.9788766365914,39.0030917867052,31348.3086593861,0.0,1.0
2020-06-23,47.038,47.535,46.99,47.37,40957,39.2769734845437,39.6919710571833,39.2368932360795,39.5541952030876,49049.995330168,0.0,1.0
2020-06-24,45.871,46.63,45.669,46.63,24999,38.3025224437583,38.9362913725982,38.1338513981383,38.9362913725982,29938.7365592907,0.0,1.0
2020-06-25,46.23,46.23,45.655,45.74,32600,38.6022893020634,38.6022893020634,38.1221613256695,38.1931367656582,39041.6741402806,0.0,1.0
2020-06-26,45.354,46.04,45.225,45.99,41431,37.8708247675921,38.4436383185593,37.7631090998446,38.4018880597425,49617.6564817781,0.0,1.0
2020-06-29,46.11,46.11,45.521,45.67,30804,38.5020886809029,38.5020886809029,38.0102706320404,38.1346864033146,36890.7892704664,0.0,1.0
2020-06-30,46.572,46.7,45.99,45.99,39267,38.8878610723706,38.9947417349418,38.4018880597425,38.4018880597425,47026.055781178,0.0,1.0
2020-07-01,46.25,46.739,46.25,46.67,21549,38.6189894055901,39.0273069368189,38.6189894055901,38.9696915796517,25807.025645672,0.0,1.0
2020-07-02,46.51,47.08,46.51,46.89,14055,38.8360907514377,39.3120437019499,38.8360907514377,39.1533927184458,16832.2309828726,0.0,1.0
2020-07-06,46.78,47.23,46.59,47.05,38418,39.0615421490488,39.4372944784004,38.9028911655447,39.2869935466598,46009.2956172178,0.0,1.0
2020-07-07,46.21,46.57,46.17,46.57,84092,38.5855891985366,38.886191062018,38.5521889914831,38.886191062018,100708.357724064,0.0,1.0
2020-07-08,46.16,46.28,45.91,46.15,37651,38.6371023378752,38.7375454115439,38.4278459343988,38.6287320817362,44981.8970584733,0.111692,1.0
2020-07-09,45.36,46.07,45.13,46.07,27058,37.9674818467509,38.5617700326237,37.7749659555526,38.5617700326237,32326.3703648819,0.0,1.0
2020-07-10,46.24,46.24,45.41,45.41,31650,38.7040643869876,38.7040643869876,38.0093331274461,38.0093331274461,37812.4629332735,0.0,1.0
2020-07-13,46.37,46.84,46.28,46.57,24788,38.8128777167953,39.2062797553309,38.7375454115439,38.9802828395764,29614.3864515003,0.0,1.0
2020-07-14,46.748,46.77,46.117,46.28,120895,39.1292733988516,39.1476879623575,38.6011102364773,38.7375454115439,144434.050752546,0.0,1.0
2020-07-15,47.4,47.53,47.17,47.32,31259,39.675014099118,39.7838274289257,39.4824982079197,39.6080520500055,37345.3326644927,0.0,1.0
2020-07-16,47.5,47.76,47.153,47.32,35069,39.7587166605085,39.9763433201239,39.4682687724833,39.6080520500055,41897.1646953228,0.0,1.0
2020-07-17,47.5,47.782,47.396,47.66,89032,39.7587166605085,39.9947578836298,39.6716659966623,39.8926407587334,106367.115319912,0.0,1.0
2020-07-20,47.0,47.36,46.95,47.36,38989,39.3402038535558,39.6415330745617,39.2983525728605,39.6415330745617,46580.4144488278,0.0,1.0
2020-07-21,47.58,47.79,47.19,47.19,26891,39.8256787096209,40.0014540885411,39.4992387201978,39.4992387201978,32126.8543677301,0.0,1.0
2020-07-22,47.84,47.84,47.38,47.47,14488,40.0433053692364,40.0433053692364,39.6582735868398,39.7336058920913,17308.908782852,0.0,1.0
2020-07-23,47.99,48.22,47.83,48.04,37891,40.1688592113222,40.3613751025204,40.0349351130973,40.2107104920174,45268.6266352184,0.0,1.0
2020-07-24,47.7251,48.09,47.623,47.99,20000,39.9471311261986,40.2525617727127,39.8616708110189,40.1688592113222,23894.1313954335,0.0,1.0
2020-07-27,47.67,47.68,47.39,47.68,21874,39.9010110148724,39.9093812710115,39.6666438429789,39.9093812710115,26133.0115071856,0.0,1.0
2020-07-28,47.5668,47.7773,47.5,47.5,23003,39.8146299715174,39.9908238632445,39.7587166605085,39.7587166605085,27481.8352244578,0.0,1.0
2020-07-29,48.0889,48.1572,47.5301,47.54,41579,40.2516410445374,40.3088098939672,39.7839111314871,39.7921976850647,49674.7044645364,0.0,1.0
2020-07-30,47.6803,47.73,47.32,47.73,21116,39.9096323786957,39.9512325517067,39.6080520500055,39.9512325517067,25227.4239272986,0.0,1.0
2020-07-31,47.5932,47.6,47.15,47.57,19924,39.8367274477245,39.842419221899,39.4657576956416,39.8173084534819,23803.3336961308,0.0,1.0
2020-08-03,47.67,47.7925,47.4131,47.69,11859,39.9010110148724,40.0035466525758,39.6859791346601,39.9177515271505,14168.0252109223,0.0,1.0
2020-08-04,47.74,47.8015,47.56,47.56,130540,39.9596028078458,40.011079883101,39.8089381973428,39.8089381973428,155956.995617994,0.0,1.0
2020-08-05,47.9341,48.06,47.86,47.99,18357,40.1220694795049,40.2274510042955,40.0600458815145,40.1688592113222,21931.2285012986,0.0,1.0
2020-08-06,47.88,48.0898,47.778,47.79,24737,40.0767863937926,40.2523943675899,39.9914097811742,40.0014540885411,29553.4564164419,0.0,1.0
2020-08-07,48.4082,48.43,47.7098,47.81,35586,40.5189033230574,40.5371504814406,39.9343246343059,40.0181946008192,42514.8279918948,0.0,1.0
2020-08-10,48.9805,49.0203,48.44,48.44,74814,40.9979330818955,41.0312467013289,40.5455207375796,40.5455207375796,89380.777310898,0.0,1.0
2020-08-11,48.9528,49.6709,48.88,49.35,114406,40.9747474723903,41.5758155657358,40.913812007698,41.3072140462336,136681.599821298,0.0,1.0
2020-08-12,49.1334,49.365,48.915,49.17,42308,41.1693015209584,41.3633611673956,40.9863022688778,41.1999689780379,50492.376853704,0.051835,1.0
2020-08-13,48.69,48.9,48.582,48.84,21550,40.797772819619,40.9737336389272,40.7072786839747,40.9234591191249,25718.7936370738,0.0,1.0
2020-08-14,48.8,48.9586,48.45,48.45,18799,40.88994277259,41.0228350866009,40.5966747404095,40.5966747404095,22435.6195630325,0.0,1.0
2020-08-17,48.63,48.89,48.58,48.89,41388,40.7474982998166,40.9653545522935,40.705602866648,40.9653545522935,49394.4051531885,0.0,1.0
2020-08-18,48.35,48.64,48.345,48.64,28259,40.5128838740722,40.7558773864503,40.5086943307554,40.7558773864503,33725.6329183327,0.0,1.0
2020-08-19,48.2227,48.54,48.1999,48.54,24367,40.4062181012249,40.672086520113,40.3871137837,40.672086520113,29080.7352461521,0.0,1.0
2020-08-20,47.89,48.0599,47.8101,48.0,22731,40.1274458889208,40.2698065708278,40.0604969867173,40.2196158418918,27128.2551352355,0.0,1.0
2020-08-21,47.7946,47.875,47.662,47.85,19204,40.047509402435,40.1148772589702,39.9364027136718,40.0939295423859,22918.9658007594,0.0,1.0
2020-08-24,48.5641,48.58,47.9135,48.0,14000,40.6922801189003,40.705602866648,40.14713674251,40.2196158418918,16708.2650078438,0.0,1.0
2020-08-25,48.4923,48.74,48.345,48.74,29509,40.6321182768702,40.8396682527876,40.5086943307554,40.8396682527876,35217.442294033,0.0,1.0
2020-08-26,48.2746,48.43,48.1779,48.43,13304,40.4497055608539,40.579916567142,40.3686797931058,40.579916567142,15877.6255474539,0.0,1.0
2020-08-27,48.57,48.72,48.4,48.44,24205,40.6972237800142,40.8229100795201,40.5547793072409,40.5882956537758,28887.3967510614,0.0,1.0
2020-08-28,48.768,48.768,48.46,48.68,15607,40.863129695362,40.863129695362,40.6050538270432,40.7893937329852,18626.1351412442,0.0,1.0
2020-08-31,48.4853,48.79,48.4287,48.79,22928,40.6262529162266,40.8815636859562,40.5788272858797,40.8815636859562,27363.3642928459,0.0,1.0
2020-09-01,48.42,48.42,48.1567,48.34,40409,40.5715374805083,40.5715374805083,40.3509161294423,40.5045047874385,48226.02005014,0.0,1.0
2020-09-02,49.2,49.2599,48.61,48.62,19459,41.2251062379391,41.2752969668751,40.7307401265491,40.7391192131829,23223.2949134023,0.0,1.0
2020-09-03,48.4891,49.5743,48.31,49.13,20838,40.6294369691474,41.5387354506395,40.4793675275373,41.166452631503,24869.0590166749,0.0,1.0
2020-09-04,48.6311,48.95,48.2181,48.78,31277,40.7484199993463,41.0156290720959,40.4023637213734,40.8731845993225,37327.4574750236,0.0,1.0
2020-09-08,47.83,48.39,47.76,48.39,34273,40.0771713691184,40.5464002206071,40.0185177626823,40.5464002206071,40903.0261867022,0.0,1.0
2020-09-09,48.0515,48.31,47.86,47.98,27134,40.3621441055315,40.5792781024156,40.201288552714,40.3020857659678,32303.2740181242,0.1186,1.0
2020-09-10,47.49,48.12,47.48,48.12,23007,39.8904971451815,40.4196825147638,39.8820973774104,40.4196825147638,27390.0429474086,0.0,1.0
2020-09-11,47.77,47.8296,47.4597,47.58,25560,40.1256906427737,40.1757532586897,39.8650458488349,39.9660950551218,30429.4126889973,0.0,1.0
2020-09-14,48.29,48.47,48.05,48.05,23442,40.5624785668733,40.713674386754,40.3608841403658,40.3608841403658,27907.9144074913,0.0,1.0
2020-09-15,48.1503,48.52,48.1367,48.51,15647,40.4451338111104,40.7556732256098,40.4337101269416,40.7472734578386,18627.89594463,0.0,1.0
2020-09-16,48.5349,48.94,48.29,48.29,29704,40.7681888795888,41.108463471998,40.5624785668733,40.5624785668733,35362.8824144749,0.0,1.0
2020-09-17,48.5,48.59,48.0,48.08,14806,40.7388736900675,40.8144716000078,40.3188853015101,40.3860834436792,17626.6777884701,0.0,1.0
2020-09-18,48.1144,48.55,48.0579,48.37,34956,40.414978644812,40.7808725289232,40.367519956905,40.6296767090425,41615.4362267837,0.0,1.0
2020-09-21,47.059,47.58,46.68,47.58,15675,39.528467154245,39.9660950551218,39.2101159557185,39.9660950551218,18661.2301995319,0.0,1.0
2020-09-22,47.01,47.365,46.8614,47.04,30148,39.4873082921664,39.7855000480422,39.3624877430872,39.5125075954799,35891.4684564903,0.0,1.0
2020-09-23,46.29,47.2601,46.28,47.15,23533,38.8825250126438,39.6973864841228,38.8741252448726,39.6049050409625,28016.2507359223,0.0,1.0
2020-09-24,46.3992,46.7877,45.88,46.2,20697,38.9742504767047,39.3005814546138,38.5381345340267,38.8069271027034,24639.9669180039,0.0,1.0
2020-09-25,46.8325,46.911,46.1542,46.27,37521,39.3382124142285,39.4041505912321,38.7684561663116,38.8657254771015,44669.0920776163,0.0,1.0
2020-09-28,47.3444,47.58,47.23,47.41,27159,39.7681965264336,39.9660950551218,39.6721031831317,39.8232990030123,32333.0367457152,0.0,1.0
2020-09-29,47.0585,47.35,46.901,47.31,8146,39.5280471658565,39.7729003963854,39.3957508234609,39.7393013253009,9697.88715823836,0.0,1.0
2020-09-30,47.4115,47.6327,47.13,47.13,29270,39.824558968178,40.0103618312758,39.5881055054202,39.5881055054202,34846.2014634958,0.0,1.0
2020-10-01,47.3,47.5303,47.0599,47.42,15374,39.7309015575297,39.9243482092992,39.5292231333444,39.8316987707835,18302.8869593367,0.0,1.0
2020-10-02,47.76,47.87,46.68,46.68,20359,40.1172908750025,40.2096883204851,39.2101159557185,39.2101159557185,24237.5748409741,0.0,1.0
2020-10-05,48.4,48.4499,48.0,48.0,17045,40.654876012356,40.696790853534,40.3188853015101,40.3188853015101,20292.2276715164,0.0,1.0
2020-10-06,48.32,49.11,48.1733,48.64,18624,40.5876778701868,41.2512595241075,40.4644532769841,40.8564704388635,22172.0415461615,0.0,1.0
2020-10-07,48.7483,48.8299,48.5,48.65,16941,41.0550409489735,41.123763167829,40.8459266482157,40.972254256406,20115.5553912716,0.1281,1.0
2020-10-08,49.4,49.4,48.87,48.87,29064,41.6038922973578,41.6038922973578,41.1575347484186,41.1575347484186,34510.2710519992,0.0,1.0
2020-10-09,49.31,49.7,49.23,49.61,27273,41.5280957324436,41.8565475137386,41.4607210080754,41.7807509488243,32383.657528254,0.0,1.0
2020-10-12,49.53,49.6,49.375,49.4,9064,41.7133762244561,41.7723291082783,41.5828376959928,41.6038922973578,10762.49300906,0.0,1.0
2020-10-13,49.1412,49.3822,48.99,49.33,22666,41.3859350640267,41.5889014211859,41.2585968349709,41.5449394135357,26913.356856063,0.0,1.0
2020-10-14,49.0,49.3664,49.0,49.17,28823,41.2670186755169,41.5755949131232,41.2670186755169,41.4101899647993,34224.1103265818,0.0,1.0
2020-10-15,49.2454,49.27,48.831,48.831,11133,41.4736906425163,41.4944083702595,41.1246895702891,41.1246895702891,13219.2006476021,0.0,1.0
2020-10-16,49.35,49.51,49.175,49.32,22895,41.5617830946277,41.6965325433641,41.4144008850723,41.5365175729896,27185.2689146546,0.0,1.0
2020-10-19,48.88,49.55,48.88,49.49,10359,41.1659565889646,41.7302199055482,41.1659565889646,41.6796888622721,12300.1616373403,0.0,1.0
2020-10-20,49.1111,49.4,49.0,49.12,25047,41.3605853239832,41.6038922973578,41.2670186755169,41.3680807620692,29740.5298320749,0.0,1.0
2020-10-21,48.9869,49.1965,48.9613,48.98,24903,41.2559860644016,41.4325078422463,41.2344261526038,41.2501749944248,29569.5458301657,0.0,1.0
2020-10-22,49.6999,49.7053,49.03,49.03,31206,41.8564632953331,41.8610110892279,41.292284197155,41.292284197155,37053.658080398,0.0,1.0
2020-10-23,49.8539,49.98,49.6635,49.82,18969,41.9861596397419,42.0923590490272,41.8258077957456,41.9576096002908,22523.5800848256,0.0,1.0
2020-10-26,49.0111,49.38,48.7449,49.38,74864,41.276366918523,41.5870486162658,41.0521775231878,41.5870486162658,88892.6827703298,0.0,1.0
2020-10-27,48.3487,48.8794,48.34,48.79,47200,40.7185042007543,41.1654512785318,40.7111771994793,41.0901600240504,56044.7561813365,0.0,1.0
2020-10-28,47.2,47.89,47.18,47.59,31432,39.7510873772326,40.3321943749082,39.7342436961405,40.0795391585275,37322.0079722832,0.0,1.0
2020-10-29,47.56,47.81,47.0,47.19,33639,40.0542736368894,40.26481965054,39.5826505663121,39.7426655366866,39942.5752793216,0.0,1.0
2020-10-30,47.52,47.52,47.039,47.3,21319,40.0205862747054,40.0205862747054,39.6154957444416,39.8353057826928,25313.944004871,0.0,1.0
2020-11-02,48.33,48.439,47.8899,47.91,36180,40.7027553589333,40.7945534208849,40.3321101565028,40.3490380560003,42959.7304796769,0.0,1.0
2020-11-03,49.0498,49.249,48.79,48.79,40120,41.3089594414361,41.4767225051129,41.0901600240504,41.0901600240504,47638.0427541359,0.0,1.0
2020-11-04,48.384,49.1542,48.3585,48.67,22204,40.7482332978818,41.3968834567366,40.7267576044894,40.9890979374981,26364.7831832711,0.0,1.0
2020-11-05,49.2384,49.4967,48.66,48.66,43706,41.4677953541341,41.6853314954379,40.9806760969521,40.9806760969521,51896.0193572349,0.0,1.0
2020-11-06,48.87,49.382,48.78,49.38,26195,41.1575347484186,41.588732984375,41.0817381835044,41.5870486162658,31103.6522917395,0.0,1.0
2020-11-09,51.16,51.98,51.02,51.02,35333,43.086136233458,43.776727158232,42.9682304658137,42.9682304658137,41954.0120795585,0.0,1.0
2020-11-10,51.8499,51.9048,51.26,51.26,41233,43.6671590127282,43.7133949173259,43.1703546389183,43.1703546389183,48959.6066022255,0.0,1.0
2020-11-11,51.51,52.04,51.35,52.04,27904,43.3809006525689,43.8272582015081,43.2461512038325,43.8272582015081,33132.8999255087,0.0,1.0
2020-11-12,50.6804,51.0299,50.351,50.96,16650,42.7620553874065,43.0569492390316,42.484121096347,42.9979704687065,19733.1174181237,0.09479,1.0
2020-11-13,51.65,51.71,50.77,50.77,74102,43.5801643388676,43.6307898927947,42.8376562146042,42.8376562146042,87823.6316467147,0.0,1.0
2020-11-16,52.51,52.51,52.1095,52.32,29618,44.3057972784886,44.3057972784886,43.9678717060256,44.1454830243863,35102.4307321314,0.0,1.0
2020-11-17,52.3117,52.452,51.8815,52.08,33538,44.1384798227597,44.2568592430258,43.7754946011028,43.9429808086781,39748.3058239659,0.0,1.0
2020-11-18,51.93,52.657,51.93,52.54,30131,43.8164169238605,44.4298298856099,43.8164169238605,44.3311100554522,35710.4240796087,0.0,1.0
2020-11-19,51.888,51.91,51.4839,51.73,21100,43.7809790361116,43.7995417392181,43.4400159304129,43.647665077437,25007.1337851297,0.0,1.0
2020-11-20,51.6879,51.8038,51.5672,51.73,28075,43.6121428137649,43.7099345087673,43.5103010744483,43.647665077437,33273.7100008301,0.0,1.0
2020-11-23,52.3757,52.485,51.97,51.97,81512,44.1924804136153,44.2847032976857,43.8501672931452,43.8501672931452,96605.7577769426,0.0,1.0
2020-11-24,53.55,53.589,52.9872,52.9872,44439,45.1833068798908,45.2162134899434,44.7084391840551,44.7084391840551,52667.8681648047,0.0,1.0
2020-11-25,53.2,53.4,53.07,53.4,39319,44.8879911486497,45.0567429950732,44.7783024484744,45.0567429950732,46599.7864122045,0.0,1.0
2020-11-27,52.9864,53.23,52.97,53.23,8563,44.7077641766694,44.9133039256132,44.6939265252627,44.9133039256132,10148.6296967804,0.0,1.0
2020-11-30,52.2824,52.83,52.2824,52.83,14687,44.1137576772587,44.5758002327662,44.1137576772587,44.5758002327662,17406.6243555545,0.0,1.0
2020-12-01,52.82,53.0999,52.72,52.72,30718,44.567362640445,44.8035308495147,44.4829867172333,44.4829867172333,36406.1201711666,0.0,1.0
2020-12-02,53.29,53.29,52.65,52.65,37057,44.9639294795403,44.9639294795403,44.4239235709851,44.4239235709851,43918.9268566611,0.0,1.0
2020-12-03,53.38,53.61,53.27,53.35,19148,45.0398678104308,45.2339324338179,44.9470542948979,45.0145550334673,22693.6776169509,0.0,1.0
2020-12-04,54.2005,54.2005,53.7801,53.79,14152,45.7321722603832,45.7321722603832,45.377455879201,45.385809095599,16772.5572192965,0.0,1.0
2020-12-07,53.82,54.14,53.6694,54.14,35241,45.4111218725625,45.6811248268401,45.2840517322056,45.6811248268401,41766.6541100358,0.0,1.0
2020-12-08,54.1005,54.161,53.58,53.58,19116,45.6477963371715,45.6988437707146,45.2086196568543,45.2086196568543,22655.7521059971,0.0,1.0
2020-12-09,54.2514,54.4899,53.89,54.2,18930,45.775119605298,45.976356182158,45.4701850188107,45.7317503807672,22435.3100735784,0.0,1.0
2020-12-10,54.053,54.07,53.805,54.07,31049,45.6077177736459,45.6220616805919,45.3984654840808,45.6220616805919,36798.4121750944,0.0,1.0
2020-12-11,53.7893,53.8874,53.419,53.77,15365,45.3852184641365,45.4679912448072,45.0727744204834,45.3689339109566,18210.1711188871,0.0,1.0
2020-12-14,53.14,54.42,53.14,54.42,19060,44.8373655947226,45.917377411833,44.8373655947226,45.917377411833,22589.3824618281,0.0,1.0
2020-12-15,53.871,53.97,53.241,53.42,41483,45.4541535934005,45.5376857573801,44.9225852771665,45.0736181797155,49164.4990904519,0.0,1.0
2020-12-16,53.5488,53.79,53.3691,53.79,15486,45.4183874833103,45.6229656449306,45.2659716638942,45.6229656449306,18258.1716954333,0.279811,1.0
2020-12-17,53.6017,53.68,53.45,53.51,19068,45.4632555792875,45.5296671466792,45.3345884685172,45.3854785584725,22481.3907973992,0.0,1.0
2020-12-18,53.37,53.71,53.115,53.71,42564,45.2667350152435,45.5551121916569,45.0504521329334,45.5551121916569,50183.4444042635,0.0,1.0
2020-12-21,53.01,53.09,52.25,53.05,28031,44.9613944755117,45.0292479287854,44.3167866694111,44.9953212021485,33048.8706441103,0.0,1.0
2020-12-22,52.6,52.8539,52.5995,52.8085,20170,44.6136455274837,44.8289954248113,44.6132214434008,44.7904885900784,23780.6614423925,0.0,1.0
2020-12-23,53.12,53.3179,52.84,52.84,21557,45.054692973763,45.222545453799,44.817205887305,44.817205887305,25415.9503576428,0.0,1.0
2020-12-24,53.1508,53.1508,52.8259,53.05,10147,45.0808165532734,45.0808165532734,44.8052467161655,44.9953212021485,11963.4294326206,0.0,1.0
2020-12-28,53.255,53.7794,53.2414,53.51,66554,45.1691956761625,45.6139750623718,45.1576605891059,45.3854785584725,78467.9296795732,0.0,1.0
2020-12-29,52.99,53.45,52.8801,53.45,42886,44.9444311121932,45.3345884685172,44.8512174307584,45.3345884685172,50563.0860990801,0.0,1.0
2020-12-30,53.26,53.41,53.1,53.16,26210,45.1734365169921,45.3006617418803,45.0377296104446,45.0886197003999,30901.8907488898,0.0,1.0
2020-12-31,53.82,53.83,53.0862,53.26,29850,45.6484106899083,45.6568923715675,45.0260248897549,45.1734365169921,35193.4925163816,0.0,1.0
2021-01-04,52.97,54.08,52.6165,54.08,78116,44.9274677488748,45.8689344130479,44.6276403022215,45.8689344130479,92099.6603487324,0.0,1.0
2021-01-05,53.4416,53.7417,52.855,52.89,24968,45.3274638559235,45.5819991225166,44.8299284097938,44.859614295601,29437.5584974544,0.0,1.0
2021-01-06,55.2405,55.57,54.02,54.02,97606,46.8532335696001,47.1327049802713,45.8180443230926,45.8180443230926,115078.593988407,0.0,1.0
2021-01-07,55.41,55.79,55.36,55.7,99634,46.9969980737238,47.3193019767741,46.9545896654278,47.2429668418411,117469.629258867,0.0,1.0
2021-01-08,55.23,55.64,54.6501,55.64,242595,46.8443278038579,47.1920767518858,46.3524750844399,47.1920767518858,286022.288677105,0.0,1.0
2021-01-11,55.37,55.45,54.8,54.8,65971,46.963071347087,47.0309248003607,46.4796154925116,46.4796154925116,77780.5659898897,0.0,1.0
2021-01-12,55.91,55.98,55.44,55.47,60438,47.4268276478407,47.48620661288,47.028140311148,47.053588439022,71248.4631080706,0.006774,1.0
2021-01-13,55.8996,56.059,55.6586,55.94,40763,47.4180056301777,47.5532200162815,47.2135723362566,47.4522757757147,48054.22253672,0.0,1.0
2021-01-14,56.3,56.57,56.005,56.01,54152,47.7576533102026,47.9866864610686,47.5074133861083,47.511654740754,63838.0948116788,0.0,1.0
2021-01-15,55.81,56.0048,55.49,55.71,43750,47.3420005549273,47.5072437319225,47.0705538576047,47.257173462014,51575.5031764468,0.0,1.0
2021-01-19,55.9666,56.36,55.8,56.34,28485,47.4748397824296,47.8085495659506,47.333517845636,47.791584147368,33580.073325282,0.0,1.0
2021-01-20,55.9097,56.16,55.7,56.16,52136,47.4265731665619,47.638895380124,47.2486907527227,47.638895380124,61461.4956253081,0.0,1.0
2021-01-21,55.5331,55.87,55.45,55.87,29735,47.1071143346503,47.3928968106753,47.0366230204394,47.3928968106753,35053.6591303233,0.0,1.0
2021-01-22,55.3134,55.39,54.7865,55.17,37436,46.9207492115198,46.9857267646914,46.4737952589594,46.7991071602821,44132.1265580219,0.0,1.0
2021-01-25,55.2936,55.31,54.67,55.06,27975,46.9039534471229,46.9178650903607,46.3749716957154,46.7057973580774,32978.8503168251,0.0,1.0
2021-01-26,55.3098,55.61,55.0265,55.61,24827,46.9176954361749,47.1723463691007,46.6773802819514,47.1723463691007,29267.771825409,0.0,1.0
2021-01-27,54.3903,54.98,54.26,54.75,60387,46.1377103168369,46.6379356837467,46.0271806147708,46.4428333700461,71188.3408072249,0.0,1.0
2021-01-28,54.5815,55.0001,54.55,54.61,42607,46.2998997184871,46.6549859294223,46.2731791842194,46.3240754399674,50228.056316317,0.0,1.0
2021-01-29,53.6,54.49,53.36,54.05,81655,45.4673218015428,46.2222829284714,45.2637367785509,45.8490437196528,96260.5191285203,0.0,1.0
2021-02-01,53.98,54.16,53.5819,54.05,28466,45.7896647546135,45.9423535218575,45.4519680977255,45.8490437196528,33557.6748210453,0.0,1.0
2021-02-02,54.58,54.98,54.2801,54.43,43095,46.2986273120934,46.6379356837467,46.0442308604464,46.1713866727234,50803.3442146051,0.0,1.0
2021-02-03,55.0632,55.1,54.58,54.62,67285,46.7085118250506,46.7397281952427,46.2986273120934,46.3325581492588,79320.1767137651,0.0,1.0
2021-02-04,55.9,55.9,55.1966,55.34,32249,47.4183449385493,47.4183449385493,46.821671166997,46.9433132182347,38017.3349014225,0.0,1.0
2021-02-05,56.12,56.3133,55.99,56.0,29703,47.6049645429586,47.7689353135601,47.4946893221713,47.5031720314627,35015.9353337143,0.0,1.0
2021-02-08,56.68,56.68,56.36,56.36,35349,48.0799962632733,48.0799962632733,47.8085495659506,47.8085495659506,41671.8276979249,0.0,1.0
2021-02-09,56.58,56.7201,56.355,56.5,39626,47.99516917036,48.1140119275315,47.804308211305,47.9273074960293,46713.8488884543,0.0,1.0
2021-02-10,56.6,56.7401,56.34,56.69,24362,48.1041728330245,48.2232434092419,47.8831996009293,48.1806635672113,28664.648382715,0.108501,1.0
2021-02-11,56.3556,56.755,56.0288,56.64,58689,47.896457994855,48.2359068752351,47.6187116400523,48.1381687148853,69054.2463235023,0.0,1.0
2021-02-12,56.6788,56.72,56.3886,56.45,58294,48.1711447202903,48.2061604786069,47.9245045973902,47.9766882760465,68589.4841483453,0.0,1.0
2021-02-16,56.99,57.1,56.8001,57.0,31263,48.4356326811672,48.5291213562844,48.2742372320331,48.4441316516324,36784.4553972917,0.0,1.0
2021-02-17,57.16,57.21,56.7,56.74,35479,48.5801151790756,48.6226100314016,48.1891625376765,48.2231584195373,41745.0562339031,0.0,1.0
2021-02-18,56.9696,57.1027,56.79,57.03,30575,48.4182947814182,48.53141607831,48.2656532718633,48.469628563028,35974.9455833475,0.0,1.0
2021-02-19,57.403,57.58,57.15,57.15,47950,48.7866401613799,48.937071938614,48.5716162086104,48.5716162086104,56418.5982247429,0.0,1.0
2021-02-22,57.9309,58.0748,57.47,57.47,32405,49.2353008122378,49.357600997232,48.8435832634968,48.8435832634968,38128.1475593909,0.0,1.0
2021-02-23,58.1473,58.26,57.68,58.26,146873,49.4192185331047,49.5150019302475,49.0220616432659,49.5150019302475,172812.696080556,0.0,1.0
2021-02-24,59.0648,59.09,58.21,58.43,33657,50.1989990732867,50.220416478859,49.4725070779215,49.6594844281559,39601.267162673,0.0,1.0
2021-02-25,57.78,59.3,57.645,59.3,45671,49.1070513479179,50.3988948586281,48.9923152466378,50.3988948586281,53737.0969660528,0.0,1.0
2021-02-26,56.93,57.9001,56.88,57.79,38773,48.3846388583761,49.209123983205,48.3421440060501,49.1155503183831,45620.8197907811,0.0,1.0
2021-03-01,58.29,58.63,57.62,57.62,52172,49.5404988416431,49.8294638374598,48.9710678204748,48.9710678204748,61386.2587399642,0.0,1.0
2021-03-02,58.2412,58.5314,58.075,58.27,34771,49.4990238657729,49.745663988673,49.3577709766413,49.5235009007127,40912.0141579256,0.0,1.0
2021-03-03,58.53,59.1,58.29,58.29,51844,49.7444741328078,50.2289154493242,49.5404988416431,49.5404988416431,61000.3296426188,0.0,1.0
2021-03-04,57.8971,58.83,57.18,58.54,43501,49.2065742920654,49.9994432467638,48.597113120006,49.752973103273,51183.846535444,0.0,1.0
2021-03-05,59.36,59.46,57.8322,58.65,59678,50.4498886814193,50.5348783860713,49.1514159737463,49.8464617783902,70217.9166810471,0.0,1.0
2021-03-08,60.36,60.88,59.6,59.61,68258,51.2997857279392,51.7417321921295,50.6538639725841,50.6623629430493,80313.2570933159,0.0,1.0
2021-03-09,59.9546,60.65,59.845,60.29,245630,50.95523746528,51.54625587143,50.8620887489815,51.2402929346828,289011.476161493,0.0,1.0
2021-03-10,60.9356,61.0781,59.98,59.98,45435,51.788986467916,51.9100967970451,50.9768248502616,50.9768248502616,53459.4162740604,0.0,1.0
2021-03-11,60.7224,61.255,60.604,61.11,226489,51.730504202248,52.184235717111,51.6296371137016,52.0607076103608,265857.75386667,0.144389,1.0
2021-03-12,61.51,61.5299,60.91,60.91,51043,52.4014748013957,52.4184279691497,51.8903240148433,51.8903240148433,59915.3924941894,0.0,1.0
2021-03-15,61.7906,61.7906,61.18,61.63,60183,52.6405229859067,52.6405229859067,52.1203418687919,52.5037049587062,70644.1248844661,0.0,1.0
2021-03-16,61.27,61.62,61.04,61.62,45674,52.1970144867748,52.4951857789303,52.0010733519297,52.4951857789303,53613.1425813452,0.0,1.0
2021-03-17,61.67,61.68,61.0237,61.58,47533,52.5377816778097,52.5463008575856,51.987187088895,52.4611090598268,55795.2775390613,0.0,1.0
2021-03-18,61.45,62.37,61.38,61.75,48543,52.3503597227405,53.1341242621208,52.2907254643094,52.6059351160167,56980.8376828446,0.0,1.0
2021-03-19,61.2359,61.555,60.92,61.51,41960,52.167964083739,52.4398111103872,51.8988431946192,52.4014748013957,49253.5679536114,0.0,1.0
2021-03-22,61.179,61.23,60.83,61.01,63820,52.1194899508143,52.1629377676713,51.8221705766364,51.9755158126021,74913.3152240105,0.0,1.0
2021-03-23,60.67,61.155,60.565,61.04,28283,51.6858637002224,52.0990439193522,51.5964123125757,52.0010733519297,33199.2054917062,0.0,1.0
2021-03-24,60.66,61.35,60.66,60.81,60649,51.6773445204465,52.2651679249818,51.6773445204465,51.8051322170846,71191.1259013007,0.0,1.0
2021-03-25,61.71,61.79,60.405,60.71,44332,52.5718583969132,52.6400118351202,51.4601054361617,51.7199404193259,52037.8735586154,0.0,1.0
2021-03-26,62.64,62.66,61.84,61.95,55483,53.3641421160694,53.3811804756211,52.6826077339995,52.7763187115341,65127.1618391378,0.0,1.0
2021-03-29,62.73,62.95,62.16,62.16,47817,53.4408147340522,53.6282366891215,52.9552214868275,52.9552214868275,56128.6429656301,0.0,1.0
2021-03-30,62.49,62.77,62.35,62.77,34141,53.2363544194313,53.4748914531557,53.1170859025691,53.4748914531557,40075.4543256494,0.0,1.0
2021-03-31,62.33,62.68,62.3001,62.47,24733,53.1000475430173,53.3982188351729,53.0745751954875,53.2193160598795,29032.1376595966,0.0,1.0
2021-04-01,62.63,62.63,62.0,62.32,46234,53.3556229362935,53.3556229362935,52.8189146104135,53.0915283632415,54270.4828590865,0.0,1.0
2021-04-05,63.08,63.32,62.9269,63.0,60777,53.7389860262078,53.9434463408288,53.6085573838392,53.6708325880008,71341.3751076416,0.0,1.0
2021-04-06,63.01,63.08,62.8,62.88,48905,53.6793517677767,53.7389860262078,53.5004489924834,53.5686024306903,57405.7612195273,0.0,1.0
2021-04-07,62.99,63.15,62.905,63.15,29743,53.662313408225,53.7986202846389,53.58990038013,53.7986202846389,34912.9855015315,0.0,1.0
2021-04-08,62.87,63.04,62.75,63.04,23863,53.5600832509145,53.7049093071043,53.457853093604,53.7049093071043,28010.9125852485,0.0,1.0
2021-04-09,62.79,62.91,62.6,62.91,20309,53.6646970747262,53.7672574131395,53.5023098722386,53.7672574131395,23762.4020913474,0.202798,1.0
2021-04-12,63.227,63.23,62.995,63.0,290970,54.0381876404478,54.0407516489081,53.8399043195155,53.8441776669494,340447.394579711,0.0,1.0
2021-04-13,63.0991,63.2,62.715,63.12,43929,53.928875413089,54.0151115643048,53.600596863218,53.9467380053626,51398.8163607662,0.0,1.0
2021-04-14,63.37,63.4598,62.97,63.13,76800,54.1604053770569,54.2371546969695,53.8185375823461,53.9552847002304,89859.2978785504,0.0,1.0
2021-04-15,63.75,63.81,63.35,63.68,50577,54.4851797820321,54.5364599512388,54.1433119873214,54.4253529179578,59177.2618333782,0.0,1.0
2021-04-16,64.2,64.32,63.9701,64.32,66449,54.8697810510818,54.972341389495,54.6732925360718,54.972341389495,77748.1833949453,0.0,1.0
2021-04-19,63.99,64.34,63.9029,64.34,313279,54.6903004588586,54.9894347792306,54.6158587465603,54.9894347792306,366549.882553313,0.0,1.0
2021-04-20,63.93,63.97,63.6601,63.96,70767,54.639020289652,54.6732070691231,54.4083449951709,54.6646603742553,82800.4288147315,0.0,1.0
2021-04-21,64.38,64.45,63.89,63.92,80147,55.0236215587016,55.083448422776,54.6048335101809,54.6304735947842,93775.4316025024,0.0,1.0
2021-04-22,63.7,64.42,63.67,64.42,46698,54.4424463076933,55.0578083381727,54.41680622309,55.0578083381727,54638.6652647467,0.0,1.0
2021-04-23,64.08,64.18,63.5216,63.54,47994,54.7672207126685,54.8526876613462,54.2899732712523,54.305699189809,56155.0409164473,0.0,1.0
2021-04-26,63.98,64.209,63.96,64.13,32560,54.6817537639908,54.8774730764628,54.6646603742553,54.8099541870074,38096.5981630938,0.0,1.0
2021-04-27,64.11,64.12,63.81,64.04,39092,54.7928607972718,54.8014074921396,54.5364599512388,54.7330339331975,45739.3186545351,0.0,1.0
2021-04-28,64.15,64.249,64.02,64.16,49682,54.8270475767429,54.9116598559338,54.7159405434619,54.8355942716107,58130.0734010696,0.0,1.0
2021-04-29,64.87,64.87,64.425,64.47,68602,55.4424096072224,55.4424096072224,55.0620816856066,55.1005418125116,80267.2858471916,0.0,1.0
2021-04-30,64.628,64.6506,64.4106,64.61,46715,55.2355795914223,55.2548951218235,55.049774444997,55.2201955406603,54658.5559947459,0.0,1.0
2021-05-03,65.24,65.6,64.91,64.91,45080,55.7586373173298,56.0663183325695,55.4765963866934,55.4765963866934,52745.5357860033,0.0,1.0
2021-05-04,65.43,65.4602,65.09,65.21,60562,55.9210245198175,55.9468355383181,55.6304368943133,55.7329972327265,70860.1406005308,0.0,1.0
2021-05-05,65.66,65.66,65.23,65.6,26054,56.1175985017762,56.1175985017762,55.7500906224621,56.0663183325695,30484.2987881218,0.0,1.0
2021-05-06,66.4,66.4,65.54,65.85,54116,56.7500539219911,56.7500539219911,56.0150381633629,56.2799857042638,63318.0438020265,0.0,1.0
2021-05-07,66.68,66.745,66.02,66.08,34760,56.9893613782887,57.0449148949292,56.4252795170159,56.4765596862225,40670.6926335731,0.0,1.0
2021-05-10,67.05,67.525,66.92,66.99,37018,57.3992865042315,57.8059182878185,57.2879978055656,57.3479224894626,43241.9469154381,0.10963,1.0
2021-05-11,66.14,66.72,65.9128,66.57,50194,56.6202656135701,57.1167844230026,56.4257672109785,56.9883743860804,58633.2671531011,0.0,1.0
2021-05-12,65.02,66.3,64.89,66.3,49248,55.6614706712175,56.7572363196204,55.5501819725516,56.7572363196204,57528.2133473309,0.0,1.0
2021-05-13,66.1999,66.36,64.8926,64.92,52708,56.6715440216477,56.8086003343893,55.5524077465249,55.575863979936,61569.9534826006,0.0,1.0
2021-05-14,66.7,66.82,66.31,66.31,63954,57.0996630847463,57.2023911142841,56.7657969887486,56.7657969887486,74706.7770552145,0.0,1.0
2021-05-17,66.69,66.86,66.48,66.72,40845,57.0911024156182,57.2366337907967,56.9113283639271,57.1167844230026,47712.3918569633,0.0,1.0
2021-05-18,66.19,66.6681,66.19,66.65,25025,56.6630689592108,57.0723545502275,56.6630689592108,57.0568597391056,29232.5280014814,0.0,1.0
2021-05-19,65.93,65.93,65.01,65.6,40136,56.440491561879,56.440491561879,55.6529100020893,56.1579894806501,46884.1855691291,0.0,1.0
2021-05-20,66.16,66.3037,65.92,65.96,33177,56.6373869518264,56.7604037671978,56.4319308927508,56.4661735692634,38755.1481120938,0.0,1.0
2021-05-21,66.44,66.69,66.17,66.35,39131,56.8770856874145,57.0911024156182,56.6459476209545,56.8000396652612,45710.2119171216,0.0,1.0
2021-05-24,66.59,66.77,66.48,66.77,33326,57.0054957243367,57.1595877686434,56.9113283639271,57.1595877686434,38929.1999271676,0.0,1.0
2021-05-25,65.88,66.58,65.75,66.55,33564,56.3976882162382,56.9969350552086,56.2863995175723,56.9712530478241,39207.2155780908,0.0,1.0
2021-05-26,65.98,65.99,65.616,65.96,55946,56.4832949075197,56.4918555766478,56.1716865512551,56.4661735692634,65352.3680947403,0.0,1.0
2021-05-27,65.9,66.35,65.9,66.31,35516,56.4148095544945,56.8000396652612,56.4148095544945,56.7657969887486,41487.4111688557,0.0,1.0
2021-05-28,66.1,66.31,65.9641,66.31,39181,56.5860229370575,56.7657969887486,56.4696834436059,56.7657969887486,45768.6185664752,0.0,1.0
2021-06-01,66.26,66.61,66.0212,66.61,25649,56.7229936431078,57.022617062593,56.5185648643277,57.022617062593,29961.4429854144,0.0,1.0
2021-06-02,66.4,66.47,66.029,66.44,39784,56.8428430109019,56.9027676947989,56.5252421862476,56.8770856874145,46473.0027576797,0.0,1.0
2021-06-03,66.7,66.74,66.03,66.03,28710,57.0996630847463,57.1339057612589,56.5260982531604,56.5260982531604,33537.0980588424,0.0,1.0
2021-06-04,66.87,66.93,66.605,66.93,26358,57.2451944599249,57.2965584746937,57.0183367280289,57.2965584746937,30789.6492732486,0.0,1.0
2021-06-07,66.8,67.08,66.6634,67.08,177432,57.1852697760278,57.424968511616,57.0683310357373,57.424968511616,207264.172162192,0.0,1.0
2021-06-08,66.61,66.72,66.28,66.67,40553,57.022617062593,57.1167844230026,56.7401149813641,57.0739810773619,47371.2970247382,0.0,1.0
2021-06-09,66.39,66.65,66.39,66.62,75960,56.8342823417738,57.0568597391056,56.8342823417738,57.0311777317212,88731.381698003,0.0,1.0
2021-06-10,66.3,66.76,66.2649,66.76,78440,56.8309744992226,57.2252768863967,56.800887512723,57.2252768863967,91509.4637356806,0.086136,1.0
2021-06-11,66.42,66.4544,66.1901,66.28,38095,56.9338359915289,56.9633229526567,56.7367705158521,56.8138309171716,44442.2873662768,0.0,1.0
2021-06-14,66.0,66.44,65.765,66.44,189766,56.5738207684569,56.95097957358,56.3723836793571,56.95097957358,221384.305141065,0.0,1.0
2021-06-15,66.15,66.3502,65.8574,66.2,66289,56.7023976338398,56.8740048901708,56.4515870284329,56.7452565889674,77333.89650146,0.0,1.0
2021-06-16,65.67,66.32,65.5,66.32,72112,56.2909516646146,56.8481180812737,56.1452312171807,56.8481180812737,84127.1092415528,0.0,1.0
2021-06-17,64.62,65.69,64.44,65.69,41992,55.3909136069346,56.3080952466657,55.2366213684752,56.3080952466657,48988.5951196928,0.0,1.0
2021-06-18,63.29,64.17,63.27,64.17,66636,54.25086540054,55.0051830107861,54.2337218184889,55.0051830107861,77738.712716609,0.0,1.0
2021-06-21,64.38,64.4,63.57,63.57,29111,55.1851906223221,55.2023342043731,54.4908755492546,54.4908755492546,33961.3972311244,0.0,1.0
2021-06-22,64.2,64.49,64.0406,64.38,64231,55.0308983838626,55.2794803236028,54.8942640349158,55.1851906223221,74932.9980266,0.0,1.0
2021-06-23,63.95,64.35,63.93,64.35,49060,54.8166036082245,55.1594752492455,54.7994600261735,55.1594752492455,57234.2464415157,0.0,1.0
2021-06-24,64.35,64.42,63.97,64.23,50248,55.1594752492455,55.2194777864242,54.8337471902756,55.0566137569392,58620.1878351667,0.0,1.0
2021-06-25,64.88,64.96,64.36,64.36,34008,55.6137801735982,55.6823545018024,55.168047040271,55.168047040271,39674.3223192635,0.0,1.0
2021-06-28,64.75,64.93,64.565,64.93,91721,55.5023468902664,55.6566391287259,55.3437687562943,55.6566391287259,107003.308558138,0.0,1.0
2021-06-29,64.28,64.935,64.27,64.86,76795,55.0994727120668,55.6609250242386,55.0909009210413,55.5966365915472,89590.3782200611,0.0,1.0
2021-06-30,64.59,64.65,64.32,64.36,60530,55.3651982338581,55.4166289800112,55.1337598761689,55.168047040271,70615.3472707897,0.0,1.0
2021-07-01,65.04,65.1299,64.69,64.89,25442,55.7509288300066,55.8279892313261,55.4509161441133,55.6223519646238,29681.0782300253,0.0,1.0
2021-07-02,65.17,65.29,64.97,65.29,50583,55.8623621133384,55.9652236056447,55.690926292828,55.9652236056447,59011.004642299,0.0,1.0
2021-07-06,64.49,65.12,63.96,65.12,82257,55.2794803236028,55.8195031582108,54.8251753992501,55.8195031582108,95962.4421023187,0.0,1.0
2021-07-07,64.93,64.93,64.32,64.4,32234,55.6566391287259,55.6566391287259,55.1337598761689,55.2023342043731,37604.7431674646,0.0,1.0
2021-07-08,64.37,64.595,64.11,64.29,76445,55.1766188312965,55.3694841293708,54.9537522646329,55.1080445030924,89182.062152908,0.0,1.0
2021-07-09,64.95,65.03,64.63,64.63,31468,55.8188928466898,55.8876459094725,55.5438805955591,55.5438805955591,36615.6778783405,0.169288,1.0
2021-07-12,65.16,65.17,64.541,64.75,76346,55.9993696364943,56.0079637693422,55.4673928132133,55.6470101897331,88835.0242563807,0.0,1.0
2021-07-13,64.43,65.08,64.42,64.9,38111,55.3719979386024,55.9306165737117,55.3634038057545,55.7759221824506,44345.3698875504,0.0,1.0
2021-07-14,64.6,64.767,64.33,64.48,28979,55.5180981970156,55.6616202155744,55.286056610124,55.4149686028415,33719.5159920055,0.0,1.0
2021-07-15,64.9,64.9,64.3,64.3,76450,55.7759221824506,55.7759221824506,55.2602742115805,55.2602742115805,88956.0370471315,0.0,1.0
2021-07-16,64.54,65.11,64.54,65.11,28696,55.4665333999286,55.9563989722552,55.4665333999286,55.9563989722552,33390.2215710201,0.0,1.0
2021-07-19,63.55,64.01,62.9542,63.98,85769,54.6157142479929,55.0110443589933,54.1036758129188,54.9852619604498,99799.4812491225,0.0,1.0
2021-07-20,64.22,64.46,63.61,63.61,48451,55.1915211487978,55.3977803371459,54.6672790450799,54.6672790450799,56376.8338910473,0.0,1.0
2021-07-21,64.37,64.695,64.32,64.32,24058,55.3204331415154,55.59974245907,55.2774624772762,55.2774624772762,27993.5165373432,0.0,1.0
2021-07-22,64.25,64.41,64.03,64.41,26745,55.2173035473413,55.3548096729067,55.028232624689,55.3548096729067,31120.0681599154,0.0,1.0
2021-07-23,64.7,64.82,64.315,64.35,46896,55.6040395254939,55.7071691196679,55.2731654108523,55.3032448758197,54567.459952417,0.0,1.0
2021-07-26,65.09,65.12,64.7182,64.8,223868,55.9392107065595,55.964993105103,55.619680847277,55.6899808539723,260489.340767393,0.0,1.0
2021-07-27,65.39,65.39,64.53,64.8,33669,56.1970346919946,56.1970346919946,55.4579392670807,55.6899808539723,39176.7274210578,0.0,1.0
2021-07-28,65.17,65.4534,64.84,65.43,37947,56.0079637693422,56.2515214942498,55.7243573853636,56.2314112233859,44154.5420252125,0.0,1.0
2021-07-29,65.55,65.77,65.26,65.26,31650,56.3345408175599,56.5236117402123,56.0853109649727,56.0853109649727,36827.4502621545,0.0,1.0
2021-07-30,65.31,65.84,65.1887,65.49,38999,56.1282816292119,56.5837706701471,56.0240347977676,56.2829760204729,45378.6329470383,0.0,1.0
2021-08-02,65.14,65.905,65.14,65.31,202221,55.9821813707987,56.6396325336581,55.9821813707987,56.1282816292119,235301.226523322,0.0,1.0
2021-08-03,65.77,65.77,64.91,65.41,23892,56.5236117402123,56.5236117402123,55.7845163152985,56.2142229576902,27800.3615059524,0.0,1.0
2021-08-04,65.06,65.38,64.95,65.38,24019,55.913428308016,56.1884405591467,55.8188928466898,56.1884405591467,27948.1367408116,0.0,1.0
2021-08-05,65.33,65.33,65.0702,65.21,23412,56.1454698949075,56.1454698949075,55.9221943235208,56.0423403007335,27241.8409332563,0.0,1.0
2021-08-06,65.7,65.92,65.57,65.57,19048,56.4634528102774,56.6525237329298,56.3517290832556,56.3517290832556,22163.9580598268,0.0,1.0
2021-08-09,65.74,65.7753,65.4535,65.53,189643,56.6082226969258,56.6386192631138,56.3615196880626,56.4273932663454,220235.333773817,0.128452,1.0
2021-08-10,66.17,66.2188,65.66,65.74,24887,56.9784924833523,57.0205137986491,56.5393352947999,56.6082226969258,28901.6560148752,0.0,1.0
2021-08-11,66.68,66.6899,66.22,66.39,92444,57.4176496719047,57.4261744879177,57.021547109681,57.1679328391984,107356.63955636,0.0,1.0
2021-08-12,66.74,66.74,66.3631,66.68,19232,57.4693152234991,57.4693152234991,57.1447694502336,57.4176496719047,22334.4175062514,0.0,1.0
2021-08-13,66.87,67.0005,66.76,66.8,24513,57.5812572519536,57.6936298266714,57.4865370740305,57.5209807750934,28467.3240604587,0.0,1.0
2021-08-16,67.0682,67.1985,66.5145,66.85,42332,57.7519257907204,57.8641261469329,57.2751388587568,57.5640354014221,49160.8029260938,0.0,1.0
2021-08-17,66.7818,66.91,66.2874,66.91,32626,57.5053088911098,57.6157009530165,57.079584745972,57.6157009530165,37889.0757882155,0.0,1.0
2021-08-18,66.05,66.69,66.05,66.59,20645,56.8751613801635,57.4262605971704,56.8751613801635,57.3401513445131,23975.3561468678,0.0,1.0
2021-08-19,65.86,66.16,65.6177,65.63,20585,56.7115538001146,56.9698815580866,56.5029110809259,56.5135025190027,23905.6772236994,0.0,1.0
2021-08-20,66.23,66.36,65.5936,65.87,27766,57.0301580349467,57.1421000634012,56.4821587510355,56.7201647253803,32245.0830115733,0.0,1.0
2021-08-23,66.4,66.57,66.33,66.5,23573,57.1765437644641,57.3229294939816,57.116267287604,57.2626530171215,27375.6875974868,0.0,1.0
2021-08-24,66.36,66.4372,66.17,66.36,27362,57.1421000634012,57.2085764064527,56.9784924833523,57.1421000634012,31775.9115955726,0.0,1.0
2021-08-25,66.51,66.77,66.13,66.32,58238,57.2712639423872,57.4951479992963,56.9440487822894,57.1076563623383,67632.6854580424,0.0,1.0
2021-08-26,66.14,66.6,66.14,66.6,29243,56.9526597075551,57.3487622697788,56.9526597075551,57.3487622697788,33960.3458369026,0.0,1.0
2021-08-27,66.68,66.82,66.26,66.26,58213,57.4176496719047,57.5382026256249,57.0559908107439,57.0559908107439,67603.6525733889,0.0,1.0
2021-08-30,66.47,66.78,66.47,66.73,65912,57.2368202413243,57.503758924562,57.2368202413243,57.4607042982333,76544.6197312835,0.0,1.0
2021-08-31,66.68,66.7463,66.48,66.51,39669,57.4176496719047,57.4747401064165,57.24543116659,57.2712639423872,46068.220052802,0.0,1.0
2021-09-01,66.73,66.84,66.47,66.84,86696,57.4607042982333,57.5554244761564,57.2368202413243,57.5554244761564,100681.398716825,0.0,1.0
2021-09-02,67.16,67.16,66.85,66.85,118978,57.8309740846598,57.8309740846598,57.5640354014221,57.5640354014221,138170.982012208,0.0,1.0
2021-09-03,66.9313,67.1,66.86,67.06,40964,57.6340422238325,57.7793085330654,57.5726463266878,57.7448648320025,47572.1234778538,0.0,1.0
2021-09-07,66.13,66.83,66.13,66.83,68987,56.9440487822894,57.5468135508906,56.9440487822894,57.5468135508906,80115.6645436651,0.0,1.0
2021-09-08,66.45,66.54,66.02,66.07,42133,57.2195983907928,57.2970967181844,56.8493286043663,56.892383230695,48929.7011642519,0.0,1.0
2021-09-09,66.0,66.44,66.0,66.19,38692,56.9889211749416,57.3688473161079,56.9889211749416,57.1529801904452,44809.9726640003,0.182111,1.0
2021-09-10,65.48,66.18,65.48,66.18,59881,56.5399175535633,57.1443455054187,56.5399175535633,57.1443455054187,69349.373852295,0.0,1.0
2021-09-13,65.84,66.17,65.61,65.93,26836,56.8507662145175,57.1357108203922,56.6521684589079,56.9284783797561,31079.3038977337,0.0,1.0
2021-09-14,65.35,66.17,65.2166,66.17,45020,56.4276666482187,57.1357108203922,56.3124799499651,57.1357108203922,52138.5549812181,0.0,1.0
2021-09-15,65.98,66.14,65.3,65.38,20726,56.9716518048886,57.1098067653127,56.3844932230862,56.4535707032982,24003.1917045919,0.0,1.0
2021-09-16,65.59,66.1624,65.51,65.987,34991,56.6348990888549,57.1291484597721,56.5658216086428,56.9776960844072,40523.7711538828,0.0,1.0
2021-09-17,65.19,65.65,65.1,65.65,34595,56.2895116877946,56.6867071990139,56.2117995225561,56.6867071990139,40065.1556991391,0.0,1.0
2021-09-20,64.2,64.469,63.5,64.27,37954,55.4346778701705,55.6669508973835,54.8302499183151,55.495120665356,43955.2802256142,0.0,1.0
2021-09-21,63.89,64.55,63.8314,64.47,75269,55.1670026343488,55.7368918460982,55.1164033800935,55.6678143658862,87170.5218765284,0.0,1.0
2021-09-22,64.35,64.7,64.21,64.37,106806,55.5641981455681,55.8664121214958,55.443312555197,55.5814675156211,123694.147119591,0.0,1.0
2021-09-23,64.93,65.39,64.63,64.63,133425,56.0650098771055,56.4622053883247,55.8059693263103,55.8059693263103,154522.139013084,0.0,1.0
2021-09-24,65.11,65.38,64.96,64.96,26255,56.2204342075826,56.4535707032982,56.090913932185,56.090913932185,30406.4362734758,0.0,1.0
2021-09-27,65.54,65.9789,65.33,65.39,357918,56.5917256637223,56.9707019895357,56.4103972781657,56.4622053883247,414511.935179201,0.0,1.0
2021-09-28,64.96,65.77,64.89,65.53,42807,56.090913932185,56.790323419332,56.0304711369994,56.5830909786958,49575.6357858952,0.0,1.0
2021-09-29,65.3607,65.62,64.99,65.06,30943,56.4369057611971,56.6608031439344,56.1168179872645,56.17726078245,35835.702060947,0.0,1.0
2021-09-30,64.37,65.64,64.35,65.64,32536,55.5814675156211,56.6780725139874,55.5641981455681,56.6780725139874,37680.5869584388,0.0,1.0
2021-10-01,64.95,65.2378,64.165,64.55,48303,56.0822792471585,56.3307854822213,55.4044564725777,55.7368918460982,55940.6624002172,0.0,1.0
2021-10-04,65.05,65.46,64.79,64.995,723748,56.1686260974235,56.5226481835103,55.9441242867344,56.1211353297778,838186.914494595,0.0,1.0
2021-10-05,65.44,65.66,64.9433,65.28,49265,56.5053788134573,56.6953418840404,56.0764940081907,56.3672238530332,57054.7736816906,0.0,1.0
2021-10-06,65.61,65.66,64.59,65.09,39034,56.6521684589079,56.6953418840404,55.7714305862042,56.2031648375296,45206.0496476425,0.0,1.0
2021-10-07,65.95,66.34,65.86,66.04,31572,56.9457477498091,57.2825004658428,56.8680355845705,57.0234599150477,36564.1594372949,0.0,1.0
2021-10-08,65.66,65.97,65.66,65.79,29265,56.8565091435287,57.1249452969629,56.8565091435287,56.9690791433559,33796.304573488,0.186651,1.0
2021-10-11,65.4,66.04,65.4,65.84,655775,56.6313691438741,57.1855599122545,56.6313691438741,57.0123752971356,757313.228487241,0.0,1.0
2021-10-12,65.32,65.61,65.14,65.47,31552,56.5620952978266,56.8132129897489,56.4062291442196,56.6919837591657,36437.4167743958,0.0,1.0
2021-10-13,65.44,65.5,64.67,65.37,45097,56.6660060668979,56.7179614514336,55.9992452986902,56.6053914516063,52079.6838322429,0.0,1.0
2021-10-14,66.45,66.5,65.78,65.89,62599,57.5405883732482,57.583884527028,56.9604199126,57.0556714509154,72291.6408677867,0.0,1.0
2021-10-15,66.43,66.85,66.425,66.81,30977,57.5232699117363,57.886957603486,57.5189402963584,57.8523206804622,35773.3855039446,0.0,1.0
2021-10-18,66.04,66.43,65.89,66.1,144994,57.1855599122545,57.5232699117363,57.0556714509154,57.2375152967902,167444.434830969,0.0,1.0
2021-10-19,66.64,66.645,66.22,66.32,54549,57.7051137576112,57.7094433729891,57.3414260658615,57.428018373421,62995.2030814692,0.0,1.0
2021-10-20,67.44,67.5,66.67,66.67,48253,58.3978522180867,58.4498076026224,57.731091449879,57.731091449879,55724.3493792762,0.0,1.0
2021-10-21,67.24,67.51,67.01,67.47,34174,58.2246676029678,58.4584668333783,58.0255052955811,58.4238299103545,39465.3993676535,0.0,1.0
2021-10-22,67.47,67.59,67.29,67.39,33214,58.4238299103545,58.5277406794259,58.2679637567475,58.354556064307,38356.7558552479,0.0,1.0
2021-10-25,67.36,67.6,67.29,67.6,134226,58.3285783720391,58.5363999101818,58.2679637567475,58.5363999101818,155009.150100154,0.0,1.0
2021-10-26,67.32,67.56,67.31,67.46,23850,58.2939414490154,58.501762987158,58.2852822182594,58.4151706795986,27542.8622613254,0.0,1.0
2021-10-27,66.43,67.39,66.4016,67.39,30038,57.5232699117363,58.354556064307,57.4986776963895,58.354556064307,34688.9935683729,0.0,1.0
2021-10-28,66.94,66.94,66.51,66.51,39938,57.9648906802895,57.9648906802895,57.5925437577839,57.5925437577839,46121.8797900551,0.0,1.0
2021-10-29,66.6677,67.0299,66.4563,66.84,66051,57.7290998268051,58.0427371647854,57.5460436886245,57.8782983727301,76278.1381644783,0.0,1.0
2021-11-01,67.1365,67.2,66.75,66.84,28745,58.1350445646438,58.190030679944,57.8003652959266,57.8782983727301,33195.7893376017,0.0,1.0
2021-11-02,67.37,67.48,67.03,67.29,64212,58.3372376027951,58.4324891411105,58.042823757093,58.2679637567475,74154.3929360264,0.0,1.0
2021-11-03,67.74,67.845,67.18,67.18,54224,58.657629140765,58.7485510637024,58.1727122184322,58.1727122184322,62619.8810590403,0.0,1.0
2021-11-04,67.32,67.8,66.96,67.8,70756,58.2939414490154,58.7095845253007,57.9822091418014,58.7095845253007,81711.6462122575,0.0,1.0
2021-11-05,67.79,68.0496,67.59,67.59,33128,58.7009252945447,58.925718924969,58.5277406794259,58.5277406794259,38257.4398739283,0.0,1.0
2021-11-08,67.4155,67.96,67.245,67.96,45102,58.4568388979962,58.9289817847204,58.3089961758906,58.9289817847204,52013.9976488572,0.09262,1.0
2021-11-09,67.515,67.53,67.2212,67.38,51371,58.5431166155886,58.5561233066829,58.2883588926876,58.4260563957396,59243.73804309,0.0,1.0
2021-11-10,67.69,67.9171,67.5,67.5,57254,58.6948613450225,58.8917826481907,58.5301099244943,58.5301099244943,66028.3229432768,0.0,1.0
2021-11-11,67.79,67.83,67.6385,67.75,25194,58.7815726189847,58.8162571285696,58.6502050389319,58.7468881093998,29055.0453808104,0.0,1.0
2021-11-12,67.82,67.88,67.6299,67.88,35324,58.8075860011733,58.8596127655507,58.6427478693712,58.8596127655507,40737.4939680776,0.0,1.0
2021-11-15,68.18,68.2285,67.88,67.99,209025,59.1197465874373,59.161801555309,58.8596127655507,58.9549951669091,241058.619541315,0.0,1.0
2021-11-16,67.9,68.3725,67.9,68.22,105144,58.8769550203431,59.2866657898146,58.8769550203431,59.1544310970222,121257.588771927,0.0,1.0
2021-11-17,67.69,67.85,67.5491,67.85,25302,58.6948613450225,58.833599383362,58.5726851600097,58.833599383362,29179.5966589372,0.0,1.0
2021-11-18,67.25,67.61,67.04,67.61,77701,58.3133317395887,58.6254923258527,58.1312380642681,58.6254923258527,89608.8783493827,0.0,1.0
2021-11-19,66.91,67.2,66.8099,67.2,64670,58.0185134081172,58.2699761026076,57.931715422881,58.2699761026076,74580.8440413196,0.0,1.0
2021-11-22,67.57,67.92,66.92,66.92,36652,58.5908078162678,58.8942972751356,58.0271845355134,58.0271845355134,42269.0133880075,0.0,1.0
2021-11-23,68.09,68.1579,67.72,67.72,19403,59.0417064408713,59.1005833958917,58.7208747272111,58.7208747272111,22376.5597175464,0.0,1.0
2021-11-24,68.07,68.15,67.92,68.05,32880,59.0243641860789,59.0937332052487,58.8942972751356,59.0070219312864,37918.9446741702,0.0,1.0
2021-11-26,66.82,67.01,66.39,66.89,36354,57.9404732615512,58.1052246820794,57.5676147835137,58.0011711533248,41925.3441205835,0.0,1.0
2021-11-29,67.0699,67.35,66.7901,67.33,46497,58.1571647351828,58.4000430135509,57.9145465906365,58.3827007587585,53622.7849913289,0.0,1.0
2021-11-30,65.27,66.61,65.2,66.61,56175,56.5964485151369,57.7583795862306,56.5357506233633,57.7583795862306,64783.9634145837,0.0,1.0
2021-12-01,64.9,66.6285,64.9,65.94,46015,56.2756168014767,57.7744211719136,56.2756168014767,57.1774140506837,53066.9172500591,0.0,1.0
2021-12-02,65.9375,66.4,65.03,65.03,38309,57.1752462688347,57.5762859109099,56.3883414576276,56.3883414576276,44179.9529051942,0.0,1.0
2021-12-03,66.32,66.405,65.8862,66.27,50268,57.5069168917401,57.580621474608,57.1307633852921,57.463561254759,57971.700452591,0.0,1.0
2021-12-06,67.11,67.53,66.75,66.75,33578,58.1919359560416,58.5561233066829,57.8797753697777,57.8797753697777,38723.9149716937,0.0,1.0
2021-12-07,67.74,67.96,67.3714,67.53,63965,58.7382169820036,58.9289817847204,58.4185992261789,58.5561233066829,73767.8009757694,0.0,1.0
2021-12-08,67.66,68.0,67.4943,67.8,58076,58.6688479628338,58.9636662943053,58.5251673818784,58.7902437463809,66976.2965601311,0.0,1.0
2021-12-09,67.42,67.75,67.2,67.46,43893,58.4607409053245,58.7468881093998,58.2699761026076,58.4954254149094,50619.7152853818,0.0,1.0
2021-12-10,67.85,67.86,67.5264,67.82,34176,58.833599383362,58.8422705107582,58.5530017008203,58.8075860011733,39413.5600116923,0.0,1.0
2021-12-13,67.82,68.0795,67.47,67.77,62359,58.8075860011733,59.0326017571053,58.5040965423056,58.7642303641922,71915.6773399204,0.0,1.0
2021-12-14,67.87,68.21,67.63,67.63,80805,58.8509416381545,59.145759969626,58.6428345806451,58.6428345806451,93188.5743429539,0.0,1.0
2021-12-15,68.57,68.6081,67.705,68.05,217265,59.4579205558899,59.4909575512696,58.7078680361168,59.0070219312864,250561.420761363,0.0,1.0
2021-12-16,68.83,69.14,68.37,68.49,80316,60.0560695778866,60.3265531107813,59.6547069161718,59.7594102192279,92049.8180925835,0.4298169,1.0
2021-12-17,67.79,68.5,67.74,68.5,35611,59.148640951401,59.7681354944825,59.1050145751277,59.7681354944825,40813.612133261,0.0,1.0
2021-12-20,67.19,67.24,66.41,67.16,112298,58.6251244361209,58.6687508123942,57.9445529662567,58.5989486103569,128704.249117996,0.0,1.0
2021-12-21,67.68,67.8734,67.44,67.6,41921,59.0526629235997,59.221409747025,58.8432563174876,58.9828607215623,48045.4756743263,0.0,1.0
2021-12-22,67.96,67.98,67.3543,67.51,41693,59.2969706307304,59.3144211812397,58.7684807085551,58.9043332442703,47784.1658665034,0.0,1.0
2021-12-23,68.27,68.5,68.16,68.16,96736,59.5674541636251,59.7681354944825,59.4714761358238,59.4714761358238,110868.70863843,0.0,1.0
2021-12-27,68.96,68.96,68.21,68.27,36011,60.1694981561973,60.1694981561973,59.5151025120971,59.5674541636251,41272.0503925995,0.0,1.0
2021-12-28,69.27,69.33,68.91,68.91,130333,60.439981689092,60.49233334062,60.125871779924,60.125871779924,149374.084135922,0.0,1.0
2021-12-29,69.49,69.6,69.3086,69.33,46953,60.6319377446948,60.7279157724961,60.4736612515751,60.49233334062,53812.628976805,0.0,1.0
2021-12-30,69.43,69.75,69.4,69.58,24782,60.5795860931667,60.8587949013162,60.5534102674027,60.7104652219868,28402.5423573187,0.0,1.0
2021-12-31,69.6,69.77,69.3141,69.44,49902,60.7279157724961,60.8762454518255,60.4784601529651,60.5883113684214,57192.4650437784,0.0,1.0
2022-01-03,69.77,69.77,69.1813,69.62,99677,60.8762454518255,60.8762454518255,60.3625884975831,60.7453663230055,114239.375940217,0.0,1.0
2022-01-04,70.61,70.91,70.05,70.05,62177,61.6091685732177,61.8709268308577,61.1205531589562,61.1205531589562,71260.7891272295,0.0,1.0
2022-01-05,70.4,71.44,70.35,70.77,300261,61.4259377928696,62.3333664193552,61.3823114165963,61.7487729772924,344127.825468116,0.0,1.0
2022-01-06,70.68,70.9072,70.3379,70.83,103140,61.6702455000004,61.8684837537864,61.3717538335381,61.8011246288204,118208.30517044,0.0,1.0
2022-01-07,71.22,71.4,70.52,70.71,102020,62.1414103637525,62.2984653183365,61.5306410959257,61.6964213257644,116924.678044292,0.0,1.0
2022-01-10,71.08,71.39,70.61,71.39,349971,62.0192565101871,62.2897400430819,61.6091685732177,62.2897400430819,401100.240147412,0.0,1.0
2022-01-11,71.2199,71.22,70.51,71.22,129317,62.1413231109999,62.1414103637525,61.521915820671,62.1414103637525,148209.650957202,0.0,1.0
2022-01-12,71.27,71.39,71.01,71.29,75307,62.2044609477978,62.3091969561286,61.9775329297477,62.2219169491862,86282.0737969921,0.022262,1.0
2022-01-13,71.5,71.88,71.35,71.41,150386,62.4052049637651,62.736868990146,62.2742849533516,62.326652957517,172302.919383782,0.0,1.0
2022-01-14,71.65,71.66,70.94,71.22,157333,62.5361249741786,62.5448529748729,61.9164369248881,62.1608209443266,180262.359630608,0.0,1.0
2022-01-18,70.98,71.38,70.54,71.38,167222,61.951348927665,62.3004689554343,61.5673168971188,62.3004689554343,191592.560379256,0.0,1.0
2022-01-19,70.31,70.99,70.25,70.96,91212,61.3665728811514,61.9600769283592,61.314204876986,61.9338929262765,104505.03293414,0.0,1.0
2022-01-20,69.45,70.73,69.4,70.43,135305,60.6159648214474,61.7331489103092,60.5723248179762,61.4713088894822,155024.048164208,0.0,1.0
2022-01-21,68.82,69.61,68.6501,69.39,121356,60.0661007777107,60.7556128325551,59.9178120459157,60.563596817282,139042.152093534,0.0,1.0
2022-01-24,68.67,68.8588,67.02,68.25,164594,59.9351807672972,60.0999654204043,58.4950606527488,59.5686047381394,188581.561535344,0.0,1.0
2022-01-25,68.71,69.16,67.24,68.15,112925,59.9700927700741,60.3628528013146,58.6870766680219,59.4813247311971,129382.437004865,0.0,1.0
2022-01-26,68.55,69.63,67.99,69.05,205356,59.8304447589664,60.7730688339436,59.3416767200894,60.2668447936781,235284.124273376,0.0,1.0
2022-01-27,68.89,70.0962,68.58,69.13,95066,60.1271967825703,61.1799682263087,59.8566287610491,60.3366687992319,108920.706276772,0.0,1.0
2022-01-28,69.61,69.63,68.25,68.61,91865,60.7556128325551,60.7730688339436,59.5686047381394,59.8828127631318,105253.199694061,0.0,1.0
2022-01-31,70.02,70.06,69.01,69.33,175425,61.1134608610187,61.1483728637956,60.2319327909011,60.5112288131166,200991.047257723,0.0,1.0
2022-02-01,70.27,70.3611,69.552,70.08,105932,61.3316608783745,61.4111729646989,60.7049904285286,61.1658288651841,121370.292820893,0.0,1.0
2022-02-02,70.95,71.01,70.09,70.22,168274,61.9251649255823,61.9775329297477,61.1745568658783,61.2880208749033,192797.876507032,0.0,1.0
2022-02-03,70.46,71.01,70.42,70.94,102249,61.4974928915649,61.9775329297477,61.462580888788,61.9164369248881,117150.540635912,0.0,1.0
2022-02-04,70.13,70.5844,69.6984,70.25,85839,61.2094688686552,61.6060692202012,60.8327683586921,61.314204876986,98348.9839279218,0.0,1.0
2022-02-07,70.25,70.62,69.851,70.24,128143,61.314204876986,61.6371409026726,60.9659576492861,61.3054768762918,146818.274298113,0.0,1.0
2022-02-08,70.7,70.79,70.33,70.52,86702,61.7069649082265,61.7855169144746,61.3840288825399,61.5498608957303,99337.7556182932,0.0,1.0
2022-02-09,71.1,71.29,71.03,71.23,243657,62.0560849359958,62.2219169491862,61.9949889311362,62.1695489450208,279167.026374091,0.0,1.0
2022-02-10,69.95,71.1,69.738,70.63,140263,61.1199056167313,62.1247360879141,60.9346673037828,61.7140662431698,160527.028813248,0.077384,1.0
2022-02-11,69.87,70.59,69.65,70.08,88320,61.050004366562,61.6791156180852,60.8577759285966,61.2334951482563,101079.737242081,0.0,1.0
2022-02-14,69.2,69.93,68.6461,69.85,151615,60.4645813963946,61.102430304189,59.9806026155353,61.0325290540197,173519.071127244,0.0,1.0
2022-02-15,69.73,70.0267,69.52,69.67,76237,60.9276771787659,61.186923440331,60.7441863970716,60.8752512411389,87251.0861427144,0.0,1.0
2022-02-16,70.01,70.18,69.59,69.59,100466,61.1723315543582,61.3208717109679,60.8053499909697,60.8053499909697,114980.490056193,0.0,1.0
2022-02-17,69.54,69.865,69.25,69.81,120471,60.7616617096139,61.0456355384265,60.5082696777504,60.9975784289351,137875.645666789,0.0,1.0
2022-02-18,69.48,69.87,69.2001,69.25,270298,60.709235771987,61.050004366562,60.4646687729573,60.5082696777504,309348.401461278,0.0,1.0
2022-02-22,68.98,69.6,68.6182,69.6,143897,60.2723529584292,60.8140876472408,59.9562245545388,60.8140876472408,164686.038835188,0.0,1.0
2022-02-23,68.28,69.44,68.19,69.44,134096,59.6607170194483,60.6742851469023,59.5820781130079,60.6742851469023,153469.072069906,0.0,1.0
2022-02-24,67.6892,67.788,66.35,67.49,436007,59.1444962869485,59.2308243309075,57.9743493591154,58.9704421740271,498997.656201405,0.0,1.0
2022-02-25,69.87,69.99,67.95,67.95,121902,61.050004366562,61.1548562418159,59.3723743625002,59.3723743625002,139513.384615989,0.0,1.0
2022-02-28,69.53,69.66,68.82,69.09,128910,60.7529240533428,60.8665135848678,60.1325504580907,60.3684671774119,147533.842027589,0.0,1.0
2022-03-01,68.35,69.6008,67.96,69.46,116418,59.7218806133464,60.8147866597425,59.3811120187714,60.6917604594447,133237.102018213,0.0,1.0
2022-03-02,69.91,70.1677,68.62,68.62,112392,61.0849549916466,61.3101243937543,59.9577973326676,59.9577973326676,128629.459104529,0.0,1.0
2022-03-03,70.35,70.67,69.85,70.16,99088,61.4694118675775,61.7490168682545,61.0325290540197,61.3033963984255,113403.40810511,0.0,1.0
2022-03-04,70.37,70.37,69.36,69.66,268302,61.4868871801198,61.4868871801198,60.6043838967331,60.8665135848678,307064.0360227,0.0,1.0
2022-03-07,69.37,70.26,69.22,70.18,155365,60.6131215530043,61.3907729611371,60.4820567089369,61.3208717109679,177810.839862046,0.0,1.0
2022-03-08,68.53,69.977,68.53,69.68,260103,59.8791584262272,61.1434972886634,59.8791584262272,60.8839888974101,297680.512860927,0.0,1.0
2022-03-09,69.15,69.7,69.09,69.55,227284,60.4208931150389,60.9014642099524,60.3684671774119,60.7703993658851,260120.097365593,0.0,1.0
2022-03-10,69.05,69.1495,68.4,68.85,364432,60.3335165523273,60.4204562322253,59.7655688947022,60.1587634269042,417082.096949798,0.0,1.0
2022-03-11,68.45,69.44,68.45,69.08,151860,60.0264779322558,60.8946475911737,60.0264779322558,60.5789495333854,173170.530040615,0.248603,1.0
2022-03-14,68.6,69.31,68.35,68.94,283166,60.1580187896676,60.7806455147502,59.9387840273146,60.4561780664677,322902.715063089,0.0,1.0
2022-03-15,69.22,69.35,68.54,68.97,476384,60.7017210003031,60.8157230767266,60.1054024467029,60.48248623795,543235.017666721,0.0,1.0
2022-03-16,69.72,69.75,68.69,69.55,513694,61.1401905250091,61.1664986964915,60.2369433041147,60.991110886609,585780.733956826,0.0,1.0
2022-03-17,70.32,70.37,69.46,69.72,310964,61.6663539546563,61.7102009071269,60.912186372162,61.1401905250091,354601.611375937,0.0,1.0
2022-03-18,70.21,70.2624,69.5724,70.07,217666,61.569890659221,61.6158422654102,61.0107543213159,61.4471191923033,248211.093058215,0.0,1.0
2022-03-21,70.58,71.0063,70.295,70.43,150926,61.8943581075035,62.2681972242678,61.644430478421,61.7628172500917,172105.461720728,0.0,1.0
2022-03-22,70.8,71.0,70.485,70.84,147839,62.0872846983741,62.2626725082565,61.8110488978093,62.1223622603506,168585.26268059,0.0,1.0
2022-03-23,70.45,70.8744,70.4315,70.73,211152,61.7803560310799,62.1525289636504,61.7641326586658,62.0258989649153,240782.982741577,0.0,1.0
2022-03-24,71.06,71.13,70.51,70.75,207332,62.3152888512213,62.3766745846801,61.8329723740446,62.0434377459035,236426.921733048,0.0,1.0
2022-03-25,72.01,72.03,71.13,71.13,212752,63.1483809481627,63.165919729151,62.3766745846801,62.3766745846801,242607.510912689,0.0,1.0
2022-03-28,71.89,71.91,71.25,71.91,370008,63.0431482622333,63.0606870432215,62.4819072706096,63.0606870432215,421931.262210377,0.0,1.0
2022-03-29,72.6197,72.6197,71.95,72.33,189517,63.6830506865893,63.6830506865893,63.095764605198,63.4290014439746,216111.940877829,0.0,1.0
2022-03-30,72.55,72.74,72.2541,72.68,219464,63.6219280348452,63.7885464542335,63.3624417701242,63.7359301112688,250261.406590501,0.0,1.0
2022-03-31,71.86,72.68,71.82,72.48,185600,63.0168400907509,63.7359301112688,62.9817625287744,63.5605423013864,211645.267848927,0.0,1.0
2022-04-01,72.23,72.27,71.415,71.91,268629,63.3413075390334,63.3763851010099,62.6266022137626,63.0606870432215,306325.736298435,0.0,1.0
2022-04-04,72.05,72.18,71.27,72.18,128160,63.1834585101392,63.2974605865628,62.4994460515978,63.2974605865628,146144.706506027,0.0,1.0
2022-04-05,71.88,72.61,71.6916,72.01,117119,63.0343788717392,63.67454437781,62.8691635548299,63.1483809481627,133554.321795251,0.0,1.0
2022-04-06,72.34,72.3961,71.58,71.63,379557,63.4377708344687,63.4869671151407,62.7712971569155,62.8151441093861,432820.274401591,0.0,1.0
2022-04-07,72.3,72.48,71.59,72.43,117052,63.4026932724922,63.5605423013864,62.7800665474097,63.5166953489158,133477.919678085,0.0,1.0
2022-04-08,72.72,73.0,72.34,72.5,117646,63.7710076732453,64.0165506070807,63.4377708344687,63.5780810823746,134155.27576161,0.0,1.0
2022-04-11,72.075,72.75,71.99,72.72,199712,63.3795569895516,63.9731220394017,63.3048117610519,63.9467413705195,227111.75469991,0.198617,1.0
2022-04-12,72.09,72.64,71.905,72.23,125505,63.3927473239927,63.8763929201669,63.2300665325523,63.5158571121098,142723.826177757,0.0,1.0
2022-04-13,72.37,72.4,71.7562,72.09,235854,63.6389669002268,63.6653475691091,63.0992184148965,63.3927473239927,268212.304683707,0.0,1.0
2022-04-14,72.32,72.7975,72.3,72.65,139470,63.5949991187564,64.0148914317986,63.5774120061683,63.885186476461,158604.773013121,0.0,1.0
2022-04-18,72.28,72.6,71.99,72.41,138155,63.5598248935801,63.8412186949906,63.3048117610519,63.6741411254031,157109.359830987,0.0,1.0
2022-04-19,73.1,73.19,72.37,72.37,139675,64.2808965096944,64.360038516341,63.6389669002268,63.6389669002268,158837.898262047,0.0,1.0
2022-04-20,73.87,74.1,73.52,73.52,524169,64.9580003443382,65.1602521391019,64.6502258740455,64.6502258740455,596083.066362047,0.0,1.0
2022-04-21,73.4,74.46,73.31,74.12,279877,64.5447031985166,65.4768201656887,64.46556119187,65.1778392516901,318275.098993284,0.0,1.0
2022-04-22,71.87,73.2,71.8,73.2,222121,63.199289085523,64.3688320726351,63.1377341914645,64.3688320726351,252595.187398347,0.0,1.0
2022-04-25,71.66,71.83,70.1213,71.68,314814,63.0146244033474,63.1641148603467,61.661559896378,63.0322115159356,358005.327391932,0.0,1.0
2022-04-26,70.56,71.899,70.54,71.43,188803,62.0473332109991,63.2247903987759,62.029746098411,62.8123726085837,214706.079868045,0.0,1.0
2022-04-27,70.57,71.26,70.2971,70.74,259013,62.0561267672932,62.6628821515844,61.8161506160278,62.2056172242925,294548.634634312,0.0,1.0
2022-04-28,71.41,71.5786,70.49,71.14,240016,62.7947854959955,62.9430448551137,61.9857783169406,62.5573594760555,272945.315835071,0.0,1.0
2022-04-29,69.46,71.31,69.348,71.31,163764,61.0800420186508,62.7068499330548,60.9815541881571,62.7068499330548,186231.82080534,0.0,1.0
2022-05-02,69.44,70.06,68.35,69.61,301015,61.0624549060626,61.6076553962953,60.1039572700083,61.2119453630619,342313.155148381,0.0,1.0
2022-05-03,70.06,70.6774,69.5,69.77,159731,61.6076553962953,62.1505695618916,61.1152162438271,61.3526422637671,181645.50798135,0.0,1.0
2022-05-04,71.87,71.9063,70.11,70.31,224389,63.199289085523,63.2312096948705,61.6516231777657,61.8274943036472,255174.348688903,0.0,1.0
2022-05-05,70.57,71.53,69.96,71.46,197193,62.0561267672932,62.9003081715245,61.5197198333545,62.8387532774659,224247.157128962,0.0,1.0
2022-05-06,70.75,70.92,69.9299,70.44,213966,62.2144107805865,62.3639012375858,61.4932512289094,61.9418105354702,243321.351276443,0.0,1.0
2022-05-09,70.16,70.799,69.7287,70.26,228518,61.6955909592361,62.2574992064275,61.3163248762726,61.7835265221768,259869.83236117,0.0,1.0
2022-05-10,69.38,70.8,68.81,70.5,442775,61.0693077244826,62.3192128407807,60.5675852482221,62.055148379591,503030.583523129,0.067793,1.0
2022-05-11,69.26,70.6,69.13,69.57,176781,60.9636819400067,62.1431698666542,60.8492540068244,61.2365485499027,200838.461037326,0.0,1.0
2022-05-12,69.34,69.39,68.47,69.24,963715,61.0340991296573,61.0781098731889,60.268312192207,60.946077642594,1094863.34774997,0.0,1.0
2022-05-13,70.14,70.2703,69.49,69.89,129266,61.7382710261633,61.8529630238067,61.1661313602521,61.5182173085052,146857.323493198,0.0,1.0
2022-05-16,70.35,70.71,69.83,70.18,195318,61.9231161489961,62.2399935024238,61.4654044162672,61.7734796209886,221898.091609893,0.0,1.0
2022-05-17,71.46,71.46,70.45,71.08,217880,62.9001546553982,62.9001546553982,62.0111376360594,62.5656730045578,247530.469285798,0.0,1.0
2022-05-18,69.44,71.13,69.1716,71.13,262501,61.1221206167205,62.6096837480894,60.8858709454428,62.6096837480894,298223.773260471,0.0,1.0
2022-05-19,68.68,69.23,68.02,68.73,224685,60.4531573150398,60.9372754938877,59.8722155004224,60.4971680585715,255261.536127591,0.0,1.0
2022-05-20,68.71,69.17,67.54,69.09,212330,60.4795637611588,60.8844626016498,59.4497123625188,60.8140454119992,241225.190671257,0.0,1.0
2022-05-23,69.6,70.02,69.14,69.41,193131,61.2629549960217,61.6326452416874,60.8580561555308,61.0957141706015,219413.471009893,0.0,1.0
2022-05-24,70.15,70.31,68.77,69.53,259780,61.7470731748696,61.8879075541708,60.5323766533968,61.2013399550775,295132.48260999,0.0,1.0
2022-05-25,70.81,70.91,70.06,70.15,209188,62.328014989487,62.4160364765503,61.6678538365127,61.7470731748696,237655.607715062,0.0,1.0
2022-05-26,71.43,71.66,71.0,71.1,187364,62.8737482092792,63.0761976295247,62.4952558149072,62.5832773019705,212861.661681955,0.0,1.0
2022-05-27,72.32,72.335,71.5,71.58,148576,63.6571394441421,63.6703426672016,62.9353632502235,63.0057804398741,168795.148726853,0.0,1.0
2022-05-31,71.82,72.22,71.34,71.86,186410,63.2170320088259,63.5691179570789,62.7945288709223,63.2522406036512,211777.835411996,0.0,1.0
2022-06-01,71.3,72.07,70.61,72.07,312095,62.759320276097,63.437085726484,62.1519720153605,63.437085726484,354566.834091019,0.0,1.0
2022-06-02,71.56,71.57,70.25,71.5,227174,62.9881761424614,62.9969782911677,61.8350946619328,62.9353632502235,258089.254771122,0.0,1.0
2022-06-03,71.06,71.4961,70.94,71.28,145119,62.5480687071452,62.931930412228,62.4424429226693,62.7417159786843,164867.698606048,0.0,1.0
2022-06-06,71.23,71.6783,71.1,71.49,199857,62.6977052351527,63.0923055616572,62.5832773019705,62.9265611015171,227054.787038975,0.0,1.0
2022-06-07,71.89,71.92,70.76,70.78,190077,63.2786470497701,63.3050534958891,62.2840042459554,62.3016085433681,215943.86364254,0.0,1.0
2022-06-08,70.87,71.7,70.7608,71.68,436883,62.380827881725,63.11140622435,62.2847084178519,63.0938019269373,496336.763415584,0.0,1.0
2022-06-09,69.6,70.9594,69.41,70.85,171373,61.2629549960217,62.4595190911595,61.0957141706015,62.3632235843123,194694.506668419,0.0,1.0
2022-06-10,68.2,68.76,67.96,68.51,430701,60.2220287338794,60.7165204654186,60.0101037060769,60.4957652281243,487758.529852965,0.217418,1.0
2022-06-13,65.81,67.21,65.5,67.05,465351,58.1116086653461,59.3478379941941,57.8378721711012,59.2065546423257,526998.821979997,0.0,1.0
2022-06-14,65.1,66.155,64.49,66.11,548544,57.4846637914303,58.4162508928122,56.9460210124323,58.3765149500992,621212.894791664,0.0,1.0
2022-06-15,65.21,65.945,64.41,65.6,275510,57.5817960958398,58.230816493485,56.8753793364981,57.9261742660189,312008.452638351,0.0,1.0
2022-06-16,63.66,64.16,63.2946,64.04,209928,56.2131136246153,56.6546240992038,55.890457769786,56.5486615853026,237738.414015693,0.0,1.0
2022-06-17,63.39,64.05,62.814,63.77,188773,55.9746979683375,56.5574917947944,55.4660779016114,56.3102459290248,213780.885012883,0.0,1.0
2022-06-21,64.77,64.93,63.96,64.32,355371,57.1932668782019,57.3345502300702,56.4780199093684,56.7959074510722,402449.115540428,0.0,1.0
2022-06-22,64.65,65.1373,64.0181,64.09,280746,57.0873043643006,57.5176004728346,56.5293234265156,56.5928126327615,317938.096781991,0.0,1.0
2022-06-23,65.09,65.22,64.46,64.94,178854,57.4758335819386,57.5906263053316,56.919530383957,57.343380439562,202547.855933286,0.0,1.0
2022-06-24,66.71,66.7999,65.53,65.64,124854,58.9063275196055,58.9857111029365,57.8643627995765,57.961495103986,141394.15391713,0.0,1.0
2022-06-27,66.9,67.1219,66.605,66.93,128846,59.0741014999492,59.2700438485715,58.8136103199419,59.1005921284245,145914.997962473,0.0,1.0
2022-06-28,66.63,67.7992,66.4957,67.3,655545,58.8356858436713,59.8681139374492,58.7170961301968,59.42730987962,742388.955336676,0.0,1.0
2022-06-29,66.37,66.81,66.1601,66.81,204151,58.6061003968853,58.9946296145232,58.420754299653,58.9946296145232,231196.100375928,0.0,1.0
2022-06-30,66.1,66.6487,65.5583,65.89,215034,58.3676847406075,58.8521983354209,57.8893522924382,58.1822503412803,243520.83628411,0.0,1.0
2022-07-01,66.96,67.12,65.78,66.22,220024,59.1270827568998,59.2683661087681,58.0851180368708,58.4736472545087,249171.891340788,0.0,1.0
2022-07-05,66.84,66.84,66.46,66.79,176537,59.0211202429985,59.0211202429985,58.6855722823112,58.9769691955397,199923.909126407,0.0,1.0
2022-07-06,66.83,66.85,66.55,66.85,326243,59.0122900335068,59.0299504524903,58.7650441677372,59.0299504524903,369462.355682528,0.0,1.0
2022-07-07,67.0,67.0,66.8,66.88,166993,59.1624035948669,59.1624035948669,58.9857994050314,59.0564410809656,189115.558533033,0.0,1.0
2022-07-08,66.84,66.97,66.75,66.91,319253,59.0211202429985,59.1359129663916,58.9416483575726,59.0829317094409,361546.348699326,0.0,1.0
2022-07-11,66.58,66.7187,66.53,66.56,245965,58.9478568778662,59.0706575349549,58.9035884362337,58.9301495012132,277810.773238628,0.177031,1.0
2022-07-12,66.7,66.7599,66.51,66.6,164990,59.0541011377843,59.1071347308601,58.8858810595807,58.9655642545192,186351.714579884,0.0,1.0
2022-07-13,66.53,66.6333,66.365,66.46,155946,58.9035884362337,58.9950470366465,58.7575025788464,58.8416126179482,176136.762724254,0.0,1.0
2022-07-14,66.5,66.5,66.17,66.3,157240,58.8770273712542,58.8770273712542,58.5848556564796,58.6999536047241,177598.30050634,0.0,1.0
2022-07-15,66.63,66.63,66.3815,66.61,163472,58.9921253194988,58.9921253194988,58.7721111645851,58.9744179428458,184637.174894253,0.0,1.0
2022-07-18,66.495,66.71,66.4,66.71,206676,58.872600527091,59.0629548261108,58.7884904879892,59.0629548261108,233434.9170405,0.0,1.0
2022-07-19,66.745,66.7824,66.6,66.67,456597,59.0939427352536,59.1270555295947,58.9655642545192,59.0275400728048,515713.884611379,0.0,1.0
2022-07-20,66.7,66.79,66.5853,66.76,331894,59.0541011377843,59.1337843327228,58.9525493326793,59.1072232677433,374865.240067738,0.0,1.0
2022-07-21,66.69,66.69,66.47,66.68,392249,59.0452474494578,59.0452474494578,58.8504663062747,59.0363937611313,443034.569926935,0.0,1.0
2022-07-22,66.68,66.76,66.56,66.64,439846,59.0363937611313,59.1072232677433,58.9301495012132,59.0009790078253,496794.086011902,0.0,1.0
2022-07-25,66.81,66.8259,66.66,66.77,235499,59.1514917093758,59.165569073815,59.0186863844783,59.1160769560698,265989.7110846,0.0,1.0
2022-07-26,66.82,66.84,66.74,66.81,134609,59.1603453977023,59.1780527743554,59.0895158910903,59.1514917093758,152037.201938806,0.0,1.0
2022-07-27,66.88,66.97,66.6826,66.89,164181,59.2134675276614,59.2931507225999,59.0386957200962,59.2223212159879,185437.971097885,0.0,1.0
2022-07-28,67.11,67.18,66.8524,67.01,141287,59.417102359171,59.4790781774565,59.1890313478802,59.3285654759059,159579.821188242,0.0,1.0
2022-07-29,67.27,67.2936,67.1,67.21,208733,59.558761372395,59.5796560768456,59.4082486708445,59.505639242436,235758.242556537,0.0,1.0
2022-08-01,67.23,67.32,67.1344,67.24,144750,59.523346619089,59.6030298140276,59.4387053586876,59.5322003074155,163491.185438137,0.0,1.0
2022-08-02,66.7,67.4373,66.7,67.36,169911,59.0541011377843,59.7068835780975,59.0541011377843,59.6384445673336,191909.850148389,0.0,1.0
2022-08-03,67.11,67.25,66.44,66.9,181547,59.417102359171,59.541053995742,58.8239052412952,59.2311749043144,205052.395459326,0.0,1.0
2022-08-04,66.76,67.17,66.67,67.11,97374,59.1072232677433,59.47022448913,59.0275400728048,59.417102359171,109981.282838364,0.0,1.0
2022-08-05,66.76,66.77,66.31,66.5,145390,59.1072232677433,59.1160769560698,58.7088072930506,58.8770273712542,164214.048019694,0.0,1.0
2022-08-08,66.94,67.42,66.84,66.99,180950,59.2665896576204,59.6915666972926,59.1780527743554,59.3108580992529,204378.100207468,0.0,1.0
2022-08-09,67.28,67.28,67.02,67.09,169579,59.6351058414657,59.6351058414657,59.4046491304255,59.4666951680133,191318.099616197,0.076229,1.0
2022-08-10,68.06,68.129,67.81,67.94,191610,60.3264759745861,60.3876356402083,60.1048829832014,60.2201113387214,216173.353230409,0.0,1.0
2022-08-11,68.51,68.95,68.3,68.39,120599,60.7253433590787,61.1153470239158,60.5392052463155,60.618978723214,136059.131706248,0.0,1.0
2022-08-12,69.26,69.34,68.6,68.72,118551,61.3901223332329,61.4610320904761,60.8051168359772,60.9114814718419,133748.589315893,0.0,1.0
2022-08-15,69.58,69.58,68.86,69.04,128045,61.6737613622054,61.6737613622054,61.0355735470173,61.1951205008144,144459.668150868,0.0,1.0
2022-08-16,69.92,70.2095,69.38,69.38,122710,61.9751278304887,62.2317325145123,61.4964869690976,61.4964869690976,138440.750351775,0.0,1.0
2022-08-17,69.66,69.9435,69.4213,69.57,115536,61.7446711194485,61.9959575716789,61.5330941312744,61.66489764255,130347.082818374,0.0,1.0
2022-08-18,69.89,69.94,69.52,69.81,193622,61.9485366715225,61.9928552697995,61.6205790442731,61.8776269142794,218443.280617809,0.0,1.0
2022-08-19,69.58,69.7891,69.36,69.71,64492,61.6737613622054,61.8591017401996,61.4787595297868,61.7889897177255,72759.5214056446,0.0,1.0
2022-08-22,68.46,69.14,68.3207,69.14,120373,60.6810247608017,61.2837576973683,60.5575531460021,61.2837576973683,135804.15974325,0.0,1.0
2022-08-23,68.47,68.67,68.28,68.44,133232,60.6898884804571,60.8671628735649,60.5214778070047,60.6632973214909,150311.613160033,0.0,1.0
2022-08-24,68.57,68.63,68.21,68.47,98280,60.778525677011,60.8317079949434,60.459431769417,60.6898884804571,110878.958068392,0.0,1.0
2022-08-25,69.09,69.1594,68.6,68.77,101646,61.2394390990913,61.3009533134997,60.8051168359772,60.9558000701188,114676.460844727,0.0,1.0
2022-08-26,67.65,69.31,67.625,69.31,119353,59.9630634687151,61.4344409315099,59.9409041695766,61.4344409315099,134653.401326178,0.0,1.0
2022-08-29,67.48,67.9016,67.01,67.26,133892,59.8123802345735,60.1860746552447,59.3957854107701,59.6173784021549,151056.221547549,0.0,1.0
2022-08-30,66.68,67.54,66.565,67.54,183279,59.1032826621423,59.8655625525058,59.0013498861053,59.8655625525058,206774.364629801,0.0,1.0
2022-08-31,66.22,66.9,66.21,66.7,147345,58.6955515579943,59.2982844945608,58.6866878383389,59.121010101453,166233.822513098,0.0,1.0
2022-09-01,66.55,66.55,65.6,66.0,769065,58.9880543066222,58.9880543066222,58.1460009393601,58.5005497255757,867654.923553805,0.0,1.0
2022-09-02,66.11,67.4353,65.82,67.1,223629,58.598050641785,59.7727594077139,58.3410027717787,59.4755588876686,252297.013775707,0.0,1.0
2022-09-06,65.76,66.37,65.54,66.33,177320,58.2878204538464,58.8285073528252,58.0928186214278,58.7930524742036,200051.453446147,0.0,1.0
2022-09-07,67.04,67.04,65.77,65.77,280327,59.4223765697363,59.4223765697363,58.2966841735017,58.2966841735017,316263.387041495,0.0,1.0
2022-09-08,67.13,67.24,66.52,66.72,138766,59.5021500466348,59.5996509628441,58.961463147656,59.1387375407638,156555.041669908,0.0,1.0
2022-09-09,67.61,67.7698,67.1,67.37,134417,60.1567437205331,60.2989275342669,59.7029655915955,59.9432010716213,151070.899253113,0.258509,1.0
2022-09-12,68.19,68.3903,67.9,67.96,99235,60.67280512207,60.8510242578076,60.4147744213015,60.4681600835295,111529.945523131,0.0,1.0
2022-09-13,65.91,67.4123,65.65,67.29,139893,58.6441499574077,59.980837963492,58.4128120877532,59.8720201886507,157225.360700029,0.0,1.0
2022-09-14,65.91,66.2782,65.5684,66.05,102299,58.6441499574077,58.9717599712799,58.3402075871232,58.7687165026063,114973.566756394,0.0,1.0
2022-09-15,65.37,65.92,65.17,65.92,90845,58.1636789973561,58.653047567779,57.9857267899296,58.653047567779,102100.447433353,0.0,1.0
2022-09-16,64.98,65.1835,64.6676,65.14,304891,57.8166721928744,57.9977385639309,57.5387108448742,57.9590339588156,342666.162346883,0.0,1.0
2022-09-19,65.42,65.58,64.48,64.48,154040,58.2081670492127,58.350528815154,57.3717916743081,57.3717916743081,173125.135369407,0.0,1.0
2022-09-20,64.57,64.98,64.08,64.98,838285,57.4518701676501,57.8166721928744,57.0158872594551,57.8166721928744,942146.222430168,0.0,1.0
2022-09-21,63.68,65.26,63.62,64.87,202422,56.6599828446021,58.0658052832715,56.6065971823741,57.7187984787898,227501.5330547,0.0,1.0
2022-09-22,63.07,63.56,63.05,63.56,123680,56.1172286119512,56.5532115201462,56.0994333912085,56.5532115201462,139003.614272191,0.0,1.0
2022-09-23,61.85,62.42,61.05,62.41,293547,55.0317201466495,55.538883937815,54.3199113169434,55.5299863274437,329916.671723469,0.0,1.0
2022-09-26,60.81,61.76,60.49,61.49,288536,54.1063686680316,54.9516416533075,53.8216451361492,54.7114061732817,324284.822506798,0.0,1.0
2022-09-27,60.3,61.49,60.0631,61.18,320532,53.652590539094,54.7114061732817,53.4418061493973,54.4355802517706,360245.039536657,0.0,1.0
2022-09-28,61.46,61.705,60.52,60.67,202244,54.6847133421678,54.9027047962652,53.8483379672632,53.981802122833,227301.479340758,0.0,1.0
2022-09-29,60.13,61.06,59.8605,61.06,312157,53.5013311627814,54.3288089273147,53.2615405632742,54.3288089273147,350832.39990592,0.0,1.0
2022-09-30,59.36,60.42,59.18,60.09,311573,52.8162151641894,53.7593618635499,52.6560581775055,53.4657407212962,350176.043900624,0.0,1.0
2022-10-03,60.88,61.1,59.86,60.0,146318,54.1686519406309,54.3643993688,53.2610956827557,53.3856622279542,164446.40065555,0.0,1.0
2022-10-04,61.75,61.87,61.32,61.34,416405,54.9427440429362,55.0495153673921,54.5601467969692,54.5779420177119,467996.442440261,0.0,1.0
2022-10-05,61.63,61.78,61.26,61.55,200476,54.8359727184803,54.9694368740502,54.5067611347413,54.7647918355097,225314.428968561,0.0,1.0
2022-10-06,61.08,61.5725,60.98,61.54,116194,54.3466041480574,54.7848114588452,54.2576280443441,54.7558942251384,130590.119313898,0.0,1.0
2022-10-07,60.38,61.02,60.23,61.02,123520,53.7237714220646,54.2932184858294,53.5903072664947,54.2932184858294,138823.790709096,0.0,1.0
2022-10-10,60.39,60.62,60.18,60.61,100691,53.7326690324359,53.9373140709764,53.5458192146381,53.9284164606051,113166.339947293,0.0,1.0
2022-10-11,60.14,60.4891,59.95,59.98,400340,53.6734109473629,53.9849737634873,53.5038408096842,53.5306150419492,448573.086283105,0.1834,1.0
2022-10-12,59.91,60.175,59.83,60.0,129824,53.4681418333307,53.7046475516721,53.3967438806239,53.5484645301259,145465.235433926,0.0,1.0
2022-10-13,60.84,60.94,59.4,59.49,142521,54.2981430335477,54.3873904744312,53.0129798848247,53.0933025816199,159691.973897573,0.0,1.0
2022-10-14,60.56,61.275,60.33,61.05,117117,54.0482501990738,54.6863694013911,53.8429810850416,54.4855626594031,131227.292167204,0.0,1.0
2022-10-17,60.9,61.0886,60.82,60.92,93019,54.3516914980778,54.5200121715842,54.280293545371,54.3695409862545,104225.95771836,0.0,1.0
2022-10-18,61.29,61.5282,61.02,61.41,260288,54.6997565175236,54.9123439217082,54.4587884271381,54.8068534465839,291647.578264618,0.0,1.0
2022-10-19,60.92,61.23,60.71,61.14,216615,54.3695409862545,54.6462080529935,54.1821213603991,54.5658853561983,242712.84179751,0.0,1.0
2022-10-20,60.51,61.13,60.41,60.98,119301,54.003626478632,54.55696061211,53.9143790377485,54.4230894507846,133674.421158667,0.0,1.0
2022-10-21,61.27,61.3,60.4019,60.64,133213,54.6819070293469,54.708681261612,53.9071499950369,54.1196481517806,149262.543195862,0.0,1.0
2022-10-24,61.64,61.7259,61.33,61.54,186803,55.012122560616,55.088786112335,54.735455493877,54.9228751197325,209309.082871916,0.0,1.0
2022-10-25,62.1,62.1,61.353,61.59,161425,55.4226607886803,55.4226607886803,54.7559824052803,54.9674988401743,180873.533629541,0.0,1.0
2022-10-26,62.28,62.4691,62.0644,62.29,145671,55.5833061822707,55.7520730929815,55.3908886997258,55.5922309263591,163221.48686603,0.0,1.0
2022-10-27,62.29,62.71,62.2546,62.51,110041,55.5922309263591,55.9670701780699,55.5606373322863,55.7885752963029,123298.773511713,0.0,1.0
2022-10-28,63.0,63.0904,62.48,62.48,178591,56.2258877566322,56.3065674431909,55.7618010640378,55.7618010640378,200107.698587166,0.0,1.0
2022-10-31,62.9,63.0799,62.7908,62.95,124193,56.1366403157487,56.2971964618982,56.0391821103038,56.1812640361905,139155.810822695,0.0,1.0
2022-11-01,63.03,63.25,62.84,63.2,113833,56.2526619888973,56.4490063588411,56.0830918512186,56.4043826383993,127547.63483755,0.0,1.0
2022-11-02,62.52,63.33,62.43,63.01,157778,55.7975000403912,56.5204043115479,55.717177343596,56.2348125007206,176787.141948284,0.0,1.0
2022-11-03,62.19,62.39,61.8938,62.06,284166,55.5029834854755,55.6814783672426,55.2386325655785,55.3869618123269,318402.407045824,0.0,1.0
2022-11-04,62.62,62.87,62.2485,62.47,90420,55.8867474812748,56.1098660834836,55.5551932383924,55.7528763199494,101313.829399307,0.0,1.0
2022-11-07,62.84,62.98,62.59,62.9,84537,56.0830918512186,56.2080382684555,55.8599732490097,56.1366403157487,94722.0437505992,0.0,1.0
2022-11-08,62.91,63.1895,62.6379,62.87,159012,56.250633394566,56.5005467951984,56.0073366635747,56.2148676127224,177837.018293315,0.117727,1.0
2022-11-09,62.37,62.88,62.2836,62.79,115847,55.767795339677,56.2238090581833,55.6905412508948,56.1433360490351,129561.825888774,0.0,1.0
2022-11-10,63.66,63.67,63.0973,63.11,138308,56.921241804134,56.9301832495949,56.4181066680488,56.4294623037841,154681.925427715,0.0,1.0
2022-11-11,64.03,64.0648,63.5987,63.78,81070,57.2520752861876,57.2831915163915,56.8664307434587,57.0285391496649,90667.6670505312,0.0,1.0
2022-11-14,63.69,64.18,63.6,64.0,194364,56.9480661405167,57.3861969681012,56.8675931313686,57.2252509498049,217374.249890335,0.0,1.0
2022-11-15,63.89,64.16,63.58,64.1,116551,57.1268950497349,57.3683140771794,56.8497102404468,57.3146654044139,130349.170622998,0.0,1.0
2022-11-16,63.56,63.745,63.44,63.68,100093,56.831827349525,56.9972440905517,56.7245300039941,56.9391246950558,111942.750685689,0.0,1.0
2022-11-17,63.37,63.41,63.0412,63.18,136796,56.6619398857677,56.6977056676113,56.3679451590131,56.4920524220105,152990.923668983,0.0,1.0
2022-11-18,63.71,63.78,63.4877,63.66,127235,56.9659490314386,57.0285391496649,56.7671806988426,56.921241804134,142298.021674779,0.0,1.0
2022-11-21,63.81,63.82,63.57,63.67,131681,57.0553634860476,57.0643049315085,56.8407687949859,56.9301832495949,147270.372084384,0.0,1.0
2022-11-22,64.32,64.32,63.99,64.05,94105,57.5113772045539,57.5113772045539,57.216309504344,57.2699581771094,105245.846895155,0.0,1.0
2022-11-23,64.4,64.4,64.1448,64.25,89317,57.5829087682411,57.5829087682411,57.3547230800788,57.4487870863275,99891.007992504,0.0,1.0
2022-11-25,64.51,64.52,64.39,64.45,76121,57.6812646683111,57.690206113772,57.5739673227802,57.6276159955457,85132.7677754223,0.0,1.0
2022-11-28,63.9,64.3301,63.86,64.3,85524,57.1358364951958,57.5204080644694,57.1000707133522,57.4934943136321,95648.9645593885,0.0,1.0
2022-11-29,64.14,64.17,63.89,63.99,71093,57.3504311862576,57.3772555226403,57.1268950497349,57.216309504344,79509.5158951944,0.0,1.0
2022-11-30,64.8,64.8,63.78,64.21,96070,57.9405665866774,57.9405665866774,57.0285391496649,57.4130213044839,107443.478149063,0.0,1.0
2022-12-01,64.74,65.025,64.6825,64.86,170575,57.886917913912,58.1417491095478,57.8355046025118,57.9942152594429,190768.93187547,0.0,1.0
2022-12-02,64.5,64.71,64.05,64.3,89494,57.6723232228502,57.8600935775293,57.2699581771094,57.4934943136321,100088.962563467,0.0,1.0
2022-12-05,63.42,64.25,63.255,64.25,72935,56.7066471130723,57.4487870863275,56.5591132629673,57.4487870863275,81569.5854980941,0.0,1.0
2022-12-06,62.71,63.58,62.47,63.42,203816,56.0718044853479,56.8497102404468,55.8572097942861,56.7066471130723,227945.247657223,0.0,1.0
2022-12-07,62.91,63.36,62.72,62.72,349300,56.250633394566,56.6529984403068,56.0807459308088,56.0807459308088,390652.721114476,0.0,1.0
2022-12-08,63.28,63.385,63.03,63.13,145967,56.5814668766196,56.6753520539591,56.3579307400969,56.447345194706,163247.654574625,0.0,1.0
2022-12-09,62.97,63.415,62.83,63.11,93701,56.3042820673314,56.7021763903418,56.1791018308787,56.4294623037841,104794.018382902,0.0,1.0
2022-12-12,63.86,63.92,62.755,63.02,236379,57.1000707133522,57.1537193861176,56.1120409899219,56.348989294636,264363.296777322,0.0,1.0
2022-12-13,64.28,65.3,63.7747,65.16,142150,57.4756114227103,58.3876388597228,57.0238001835706,58.2624586232701,158978.769843752,0.0,1.0
2022-12-14,63.59,64.6342,63.43,64.11,201968,56.8586516859077,57.7923174209356,56.7155885585332,57.3236068498748,225878.467729884,0.0,1.0
2022-12-15,62.69,63.17,62.3099,63.04,210699,56.053921594426,56.4831109765496,55.714057252457,56.3668721855578,235643.108176636,0.0,1.0
2022-12-16,61.4,61.58,60.83,61.52,152962,55.3620513216965,55.5243504949523,54.8481039397199,55.4702507705337,169644.487077004,0.516221,1.0
2022-12-19,61.03,61.6,60.62,61.33,131012,55.0284363544485,55.5423837364252,54.6587549042548,55.2989349765415,145300.555307413,0.0,1.0
2022-12-20,61.11,61.29,60.82,60.99,263509,55.10056932034,55.2628684935958,54.8390873189834,54.9923698715028,292248.069096732,0.0,1.0
2022-12-21,61.91,61.983,61.46,61.46,133653,55.8218989792546,55.8877203106305,55.4161510461151,55.4161510461151,148229.590560419,0.0,1.0
2022-12-22,61.575,61.575,60.55,61.57,136655,55.5198421845841,55.5198421845841,54.5956385590998,55.5153338742159,151558.997538657,0.0,1.0
2022-12-23,62.12,62.12,61.36,61.71,129883,56.0112480147197,56.0112480147197,55.3259848387508,55.6415665645259,144048.423235984,0.0,1.0
2022-12-27,62.28,62.3988,61.81,62.07,131135,56.1555139465026,56.2626314008514,55.7317327718903,55.9661649110375,145436.970050359,0.0,1.0
2022-12-28,61.59,62.48,61.5112,62.37,199662,55.5333671156888,56.3358463612313,55.4623161442857,56.2366635331305,221437.726878367,0.0,1.0
2022-12-29,62.12,62.4366,61.73,61.73,127783,56.0112480147197,56.2967142272351,55.6595998059988,55.6595998059988,141719.391039349,0.0,1.0
2022-12-30,62.07,62.2,61.5535,62.0,191259,55.9661649110375,56.0833809806111,55.5004564500008,55.9030485658825,212118.270902975,0.0,1.0
2023-01-03,62.44,62.49,61.78,62.39,89856,56.2997798782855,56.3448629819677,55.704682909681,56.2546967746034,99655.9605051667,0.0,1.0
2023-01-04,63.34,63.48,62.62,62.62,84352,57.1112757445645,57.2375084348745,56.4620790515413,56.4620790515413,93551.6780240809,0.0,1.0
2023-01-05,63.01,63.025,62.4808,62.9,147007,56.8137272602622,56.8272521913668,56.3365676908902,56.7145444321614,163040.017205117,0.0,1.0
2023-01-06,64.35,64.5,63.37,63.44,61472,58.0219544389442,58.1572037499907,57.1383256067738,57.2014419519288,68176.3177102653,0.0,1.0
2023-01-09,64.05,64.7909,64.01,64.47,114509,57.7514558168512,58.4194972472135,57.7153893339055,58.1301538877814,126997.689430713,0.0,1.0
2023-01-10,64.3746,64.46,63.8093,64.03,191722,58.0441353259558,58.1211372670449,57.5344257557253,57.7334225753783,212631.767049185,0.0,1.0
2023-01-11,64.84,64.84,64.3412,64.67,128220,58.4637688550294,58.4637688550294,58.0140198126961,58.31048630251,142204.051548839,0.0,1.0
2023-01-12,64.72,65.1284,64.5101,64.95,320614,58.3555694061922,58.7238081970681,58.1663105369344,58.5629516831301,355581.108900947,0.0,1.0
2023-01-13,65.02,65.02,64.28,64.33,60141,58.6260680282851,58.6260680282851,57.9588380937891,58.0039211974713,66700.154922779,0.0,1.0
2023-01-17,64.6,65.01,64.46,65.01,140517,58.247369957355,58.6170514075487,58.1211372670449,58.6170514075487,155842.198654564,0.0,1.0
2023-01-18,63.26,64.62,63.26,64.62,124845,57.039142778673,58.2654031988278,57.039142778673,58.2654031988278,138460.964089961,0.0,1.0
2023-01-19,62.89,63.1,62.58,63.0,150012,56.705527811425,56.8948768468901,56.4260125685956,56.8047106395258,166372.751372207,0.0,1.0
2023-01-20,63.68,63.77,62.6598,63.01,154975,57.4178408496032,57.4989904362311,56.4979652020723,56.8137272602622,171877.030796922,0.0,1.0
2023-01-23,64.32,64.6,63.76,63.87,183763,57.9949045767349,58.247369957355,57.4899738154946,57.5891566435954,203804.735023938,0.0,1.0
2023-01-24,64.03,64.1648,63.61,64.06,196636,57.7334225753783,57.8549666229054,57.3547245044481,57.7604724375876,218081.702389311,0.0,1.0
2023-01-25,64.3,64.3,63.4372,63.65,218256,57.976871335262,57.976871335262,57.1989172981226,57.3907909873939,242059.643385146,0.0,1.0
2023-01-26,64.58,64.61,64.03,64.44,114118,58.2293367158821,58.2563865780914,57.7334225753783,58.1031040255721,126564.045816958,0.0,1.0
2023-01-27,64.5,64.795,64.26,64.42,107148,58.1572037499907,58.4231940617154,57.9408048523163,58.0850707840992,118833.877050031,0.0,1.0
2023-01-30,64.2,64.6535,64.13,64.24,210334,57.8867051278977,58.2956088782949,57.8235887827426,57.9227716108434,233273.646689077,0.0,1.0
2023-01-31,65.06,65.06,64.08,64.42,168135,58.6621345112309,58.6621345112309,57.7785056790605,58.0850707840992,186472.299229169,0.0,1.0
2023-02-01,65.37,65.76,64.34,64.87,405620,58.9416497540603,59.2932979627812,58.0129378182077,58.4908187172387,449858.114094837,0.0,1.0
2023-02-02,65.62,65.93,65.12,65.46,103525,59.1670652724711,59.4465805153005,58.7162342356495,59.0227993406882,114815.74197936,0.0,1.0
2023-02-03,65.27,65.47,65.02,65.35,294967,58.851483546696,59.0318159614246,58.6260680282851,58.9236165125874,327136.971402327,0.0,1.0
2023-02-06,64.88,64.8984,64.5,64.86,150661,58.4998353379751,58.5164259201301,58.1572037499907,58.4818020965022,167092.533227263,0.0,1.0
2023-02-07,65.13,65.3,64.34,64.65,97962,58.7252508563859,58.8785334089053,58.0129378182077,58.2924530610372,108646.024784178,0.0,1.0
2023-02-08,64.58,64.99,64.445,64.77,180326,58.2293367158821,58.5990181660759,58.1076123359403,58.4006525098743,199992.885662111,0.0,1.0
2023-02-09,63.68,64.87,63.5399,64.73,184961,57.4178408496032,58.4908187172387,57.2915179930858,58.3645860269286,205133.39243897,0.0,1.0
2023-02-10,64.31,64.337,63.58,63.58,93080,58.0396648853947,58.064032339164,57.380841135335,57.380841135335,103135.929744252,0.059642,1.0
2023-02-13,64.99,65.0,64.198,64.24,129521,58.6533637210667,58.6623887039442,57.9385850771663,57.9764900052519,143513.845685489,0.0,1.0
2023-02-14,64.62,65.1,64.25,64.85,105688,58.3194393545981,58.7526385327195,57.9855149881295,58.5270139607813,117106.039351209,0.0,1.0
2023-02-15,64.8,64.8,64.2,64.32,113734,58.4818890463936,58.4818890463936,57.9403900737418,58.0486898682722,126021.291722527,0.0,1.0
2023-02-16,64.31,64.7,63.9671,64.19,116076,58.0396648853947,58.3916392176183,57.7301982225242,57.9313650908643,128616.310496281,0.0,1.0
2023-02-17,64.42,64.4783,63.8003,64.12,70810,58.1389396970475,58.1915553472235,57.579661508127,57.8681902107216,78459.9826513804,0.0,1.0
2023-02-21,63.17,63.93,63.02,63.92,117451,57.0108168373563,57.6967155360485,56.8754420941933,57.687690553171,130139.859093169,0.0,1.0
2023-02-22,63.08,63.46,62.76,63.2,185043,56.9295919914585,57.2725413408046,56.6407925393775,57.0378917859888,205034.184010159,0.0,1.0
2023-02-23,63.15,63.41,62.545,63.2,65208,56.9927668716012,57.227416426417,56.4467554075106,57.0378917859888,72252.7686588224,0.0,1.0
2023-02-24,62.82,62.9363,62.3,62.46,113261,56.6949424366427,56.7999029875084,56.2256433270112,56.3700430530516,125497.191005197,0.0,1.0
2023-02-27,62.68,63.5135,62.5767,63.23,116078,56.5685926763573,57.3208249991994,56.4753646032324,57.0649667346214,128618.526566967,0.0,1.0
2023-02-28,62.39,62.865,62.31,62.76,79022,56.3068681729089,56.7355548595916,56.2346683098887,56.6407925393775,87559.168889668,0.0,1.0
2023-03-01,62.19,62.37,61.94,62.23,87488,56.1263685153583,56.2888182071539,55.9007439434201,56.1624684468684,96939.796105126,0.0,1.0
2023-03-02,62.39,62.44,61.6837,61.9,86655,56.3068681729089,56.3519930872966,55.669433632269,55.86464401191,96016.8026642476,0.0,1.0
2023-03-03,63.07,63.1399,62.2834,62.61,87930,56.920567008581,56.9836516388949,56.2106618554345,56.5054177962146,97429.5477268165,0.0,1.0
2023-03-06,62.89,63.2821,62.73,63.11,169458,56.7581173167854,57.1119868954134,56.6137175907449,56.9566669400911,187765.453186522,0.0,1.0
2023-03-07,61.67,62.78,61.57,62.78,79137,55.6570694057268,56.6588425051326,55.5668195769515,56.6588425051326,87686.5929541349,0.0,1.0
2023-03-08,61.73,61.899,61.34,61.66,147643,55.7112193029919,55.8637415136222,55.3592449707683,55.6480444228492,163593.662174803,0.0,1.0
2023-03-09,60.38,61.78,60.21,61.76,125697,54.4928466145254,55.7563442173796,54.3394219056074,55.7382942516245,139276.718533125,0.0,1.0
2023-03-10,59.34,60.3166,58.8819,59.98,156427,53.7292762056943,54.6135365889514,53.314490539536,54.308762838179,172762.017944627,0.193937,1.0
2023-03-13,58.32,59.21,57.742,58.05,140960,52.8057193851717,53.6115679834708,52.2823705202089,52.5612484620922,155679.863766963,0.0,1.0
2023-03-14,58.89,59.52,58.405,59.28,200942,53.3218246672284,53.8922568210806,52.8826824535486,53.6749493338988,221925.533378697,0.0,1.0
2023-03-15,58.55,58.611,57.74,58.0,132105,53.0139723937209,53.0692047133796,52.2805596244824,52.5159760689293,145900.17311957,0.0,1.0
2023-03-16,59.16,59.189,57.7,58.1,144343,53.5662955903079,53.5925535783424,52.2443417099521,52.6065208552551,159416.136320337,0.0,1.0
2023-03-17,58.14,58.83,57.81,58.83,174513,52.6427387697854,53.267497795433,52.3439409749104,53.267497795433,192736.663348212,0.0,1.0
2023-03-20,59.04,59.12,58.34,58.34,83342,53.457641846717,53.5300776757776,52.8238283424369,52.8238283424369,92045.0567967241,0.0,1.0
2023-03-21,59.37,59.64,58.91,59.54,85485,53.756439641592,54.0009105646715,53.3399336244936,53.9103657783457,94411.8413317169,0.0,1.0
2023-03-22,57.94,59.39,57.94,59.39,104735,52.4616491971339,53.7745485988571,52.4616491971339,53.7745485988571,115672.038391266,0.0,1.0
2023-03-23,57.54,58.525,57.2219,58.1,189783,52.0994700518309,52.9913361971395,51.8114470865288,52.6065208552551,209601.245639086,0.0,1.0
2023-03-24,58.41,58.42,57.22,57.29,173403,52.8872096928649,52.8962641714974,51.8097267355886,51.8731080860166,191510.750686596,0.0,1.0
2023-03-27,58.95,59.27,58.6882,59.05,82984,53.3761515390239,53.6658948552662,53.1391052884231,53.4666963253496,91649.6723527074,0.0,1.0
2023-03-28,59.1,59.3348,58.77,58.77,95205,53.5119687185125,53.7245678768053,53.2131709236375,53.2131709236375,105146.860314513,0.0,1.0
2023-03-29,59.95,59.95,59.5614,59.6,128739,54.2815994022813,54.2815994022813,53.9297423626194,53.9646926501412,142182.675805158,0.0,1.0
2023-03-30,60.08,60.41,59.83,60.32,198059,54.3993076245047,54.6981054193797,54.1729456586904,54.6166151116865,218741.47373596,0.0,1.0
2023-03-31,60.62,60.85,60.1989,60.33,82566,54.8882494706637,55.0965024792129,54.506965375446,54.6256695903191,91188.0223594144,0.0,1.0
2023-04-03,60.71,61.0736,60.59,60.78,121992,54.9697397783569,55.2989606214373,54.861086034766,55.0331211287849,134731.114789013,0.0,1.0
2023-04-04,60.59,60.89,60.58,60.89,224444,54.861086034766,55.1327203937432,54.8520315561334,55.1327203937432,247881.749030308,0.0,1.0
2023-04-05,60.87,60.87,60.65,60.65,108459,55.1146114364781,55.1146114364781,54.9154129065614,54.9154129065614,119784.920149695,0.0,1.0
2023-04-06,60.84,60.87,60.78,60.86,460347,55.0874480005804,55.1146114364781,55.0331211287849,55.1055569578455,508419.113546609,0.0,1.0
2023-04-10,60.88,60.9,60.73,60.73,117050,55.1236659151107,55.1417748723758,54.987848735622,54.987848735622,129273.042380271,0.0,1.0
2023-04-11,60.82,60.84,60.7,60.7,230157,55.266556453307,55.284730263387,55.157513592827,55.157513592827,253284.257936834,0.217812,1.0
2023-04-12,60.71,60.8553,60.67,60.81,107676,55.166600497867,55.2986332280982,55.130252877707,55.257469548267,118495.790949684,0.0,1.0
2023-04-13,60.82,60.86,60.6231,60.77,156987,55.266556453307,55.302904073467,55.0876352930693,55.221121928107,172761.792171126,0.0,1.0
2023-04-14,60.7,60.85,60.6302,60.8,89792,55.157513592827,55.293817168427,55.0940869956477,55.248382643227,98814.7225096963,0.0,1.0
2023-04-17,60.88,60.88,60.71,60.71,119445,55.3210778835471,55.3210778835471,55.166600497867,55.166600497867,131447.395426883,0.0,1.0
2023-04-18,60.86,60.8807,60.74,60.84,122163,55.302904073467,55.3217139668998,55.193861212987,55.284730263387,134438.51285139,0.0,1.0
2023-04-19,60.89,60.9299,60.76,60.79,252519,55.3301647885871,55.3664215396967,55.212035023067,55.239295738187,277893.296879744,0.0,1.0
2023-04-20,60.75,60.82,60.6839,60.78,472002,55.202948118027,55.266556453307,55.1428836757126,55.230208833147,519430.981089871,0.0,1.0
2023-04-21,60.77,60.7899,60.66,60.76,122294,55.221121928107,55.2392048691366,55.121165972667,55.212035023067,134582.676347568,0.0,1.0
2023-04-24,60.82,60.86,60.72,60.72,182414,55.266556453307,55.302904073467,55.175687402907,55.175687402907,200743.816730708,0.0,1.0
2023-04-25,60.68,60.79,60.6,60.72,148221,55.139339782747,55.239295738187,55.0666445424269,55.175687402907,163114.943258973,0.0,1.0
2023-04-26,60.46,60.633,60.42,60.58,226954,54.9394278718669,55.096631329059,54.9030802517069,55.0484707323469,249759.405431059,0.0,1.0
2023-04-27,60.6322,60.71,60.437,60.46,239879,55.0959043766557,55.166600497867,54.9185279902749,54.9394278718669,263983.170225671,0.0,1.0
2023-04-28,60.73,60.81,60.65,60.68,181307,55.184774307947,55.257469548267,55.112079067627,55.139339782747,199525.580163773,0.0,1.0
2023-05-01,60.77,60.8633,60.68,60.68,199746,55.221121928107,55.3059027521303,55.139339782747,55.139339782747,219817.417614284,0.0,1.0
2023-05-02,59.62,60.58,59.14,60.58,146003,54.1761278485065,55.0484707323469,53.7399564065863,55.0484707323469,160674.068186288,0.0,1.0
2023-05-03,59.29,60.04,59.16,59.7,74658,53.8762599821863,54.5577778601867,53.7581302166663,54.2488230888265,82159.9870047322,0.0,1.0
2023-05-04,58.62,58.88,58.23,58.88,346563,53.267437344506,53.5036968755462,52.9130480479459,53.5036968755462,381387.28034934,0.0,1.0
2023-05-05,59.72,59.75,59.15,59.15,98543,54.2669968989065,54.2942576140266,53.7490433116263,53.7490433116263,108445.064151294,0.0,1.0
2023-05-08,59.33,59.79,59.2501,59.79,120997,53.9126076023464,54.3306052341866,53.8400032310767,54.3306052341866,133155.34768694,0.0,1.0
2023-05-09,59.21,59.3399,58.92,59.06,357032,53.8035647418663,53.921603638336,53.5400444957062,53.6672611662663,392908.254711799,0.0,1.0
2023-05-10,58.91,59.36,58.361,59.32,175463,53.681408568723,54.0914685560923,53.1811353841325,54.0550187794373,192553.168882802,0.165569,1.0
2023-05-11,58.46,58.6199,58.175,58.59,240838,53.2713485813537,53.4170565635323,53.0116439226865,53.3898103554826,264295.720963372,0.0,1.0
2023-05-12,58.47,58.75,58.14,58.62,109512,53.2804610255175,53.5356094621028,52.9797503681133,53.4171476879739,120178.514163632,0.0,1.0
2023-05-15,58.51,58.6365,58.22,58.59,70688,53.3169108021725,53.4321832208441,53.0526499214234,53.3898103554826,77573.0404813977,0.0,1.0
2023-05-16,57.59,58.39,57.58,58.37,72541,52.4785659391064,53.2075614722074,52.4694534949427,53.1893365838799,79606.523448974,0.0,1.0
2023-05-17,58.34,58.34,57.656,57.8,111831,53.1619992513886,53.1619992513886,52.5387080705873,52.6699272665454,122723.385724241,0.0,1.0
2023-05-18,58.47,58.51,57.895,58.06,117085,53.2804610255175,53.3169108021725,52.7564954861012,52.9068508148032,128489.127500629,0.0,1.0
2023-05-19,58.34,58.8,58.2185,58.62,196992,53.1619992513886,53.5811716829216,53.0512830547989,53.4171476879739,216179.102400853,0.0,1.0
2023-05-22,58.36,58.65,58.18,58.39,99219,53.1802241397161,53.4444850204652,53.0162001447684,53.2075614722074,108882.971699918,0.0,1.0
2023-05-23,58.36,58.9374,58.32,58.39,99755,53.1802241397161,53.7063766657317,53.1437743630611,53.2075614722074,109471.178321948,0.0,1.0
2023-05-24,57.78,58.2,57.68,58.17,76435,52.6517023782179,53.0344250330959,52.5605779365803,53.0070877006046,83879.8006620025,0.0,1.0
2023-05-25,57.4,57.64,56.97,57.64,256316,52.3054294999949,52.5241281599252,51.9135944009532,52.5241281599252,281281.284574892,0.0,1.0
2023-05-26,57.48,57.5363,57.1768,57.37,130672,52.378329053305,52.429632113947,52.1020397462598,52.2780921675037,143399.506928831,0.0,1.0
2023-05-30,57.29,57.42,57.08,57.42,129367,52.2051926141936,52.3236543883225,52.0138312867546,52.3236543883225,141967.399388255,0.0,1.0
2023-05-31,56.96,57.05,56.59,56.98,426169,51.9044819567894,51.9864939542633,51.5673215227302,51.9227068451169,467678.037133838,0.0,1.0
2023-06-01,57.11,57.21,56.56,57.04,143768,52.0411686192458,52.1322930608835,51.5399841902389,51.9773815100995,157771.062753644,0.0,1.0
2023-06-02,57.33,57.45,57.1006,57.11,131279,52.2416423908486,52.3509917208138,52.0326029217319,52.0411686192458,144065.628980271,0.0,1.0
2023-06-05,57.35,57.44,57.2625,57.32,158391,52.2598672791761,52.34187927665,52.1801333927432,52.2325299466848,173818.349010993,0.0,1.0
2023-06-06,57.44,57.45,57.23,57.28,272106,52.34187927665,52.3509917208138,52.150517949211,52.1960801700298,298609.237115652,0.0,1.0
2023-06-07,57.64,57.66,57.3773,57.41,183427,52.5241281599252,52.5423530482528,52.2847442517432,52.3145419441587,201292.865781764,0.0,1.0
2023-06-08,57.635,57.71,57.5151,57.57,103324,52.5195719378434,52.5879152690716,52.4103137323198,52.4603410507789,113387.80040035,0.0,1.0
2023-06-09,57.38,57.44,57.3304,57.38,96066,52.4780693108995,52.5329435555606,52.4327066019797,52.4780693108995,105039.441282477,0.209455,1.0
2023-06-12,57.4,57.42,57.2918,57.33,160709,52.4963607257865,52.5146521406736,52.3974041712477,52.4323407736819,175720.687538418,0.0,1.0
2023-06-13,57.51,57.54,57.31,57.33,353731,52.5969635076652,52.6244006299958,52.4140493587949,52.4323407736819,386772.704227219,0.0,1.0
2023-06-14,57.45,57.63,57.395,57.51,169036,52.5420892630041,52.7067119969874,52.4917878720648,52.5969635076652,184825.505346583,0.0,1.0
2023-06-15,57.61,57.69,57.41,57.41,125118,52.6884205821004,52.7615862416485,52.5055064332301,52.5055064332301,136805.163266723,0.0,1.0
2023-06-16,57.7,57.74,57.64,57.64,118212,52.770731949092,52.8073147788661,52.7158577044309,52.7158577044309,129254.079829328,0.0,1.0
2023-06-20,57.57,57.63,57.5,57.58,195583,52.6518377523263,52.7067119969874,52.5878178002217,52.6609834597698,213852.237465396,0.0,1.0
2023-06-21,57.53,57.58,57.39,57.45,121255,52.6152549225523,52.6609834597698,52.487215018343,52.5420892630041,132581.323805579,0.0,1.0
2023-06-22,57.45,57.5,57.351,57.45,205948,52.5420892630041,52.5878178002217,52.4515467593133,52.5420892630041,225185.423076256,0.0,1.0
2023-06-23,57.32,57.4019,57.22,57.33,188727,52.4231950662384,52.4980984102008,52.3317379918032,52.4323407736819,206355.824484397,0.0,1.0
2023-06-26,57.41,57.43,57.24,57.24,79450,52.5055064332301,52.5237978481171,52.3500294066903,52.3500294066903,86871.3552130078,0.0,1.0
2023-06-27,57.52,57.55,57.33,57.37,186198,52.6061092151087,52.6335463374393,52.4323407736819,52.468923603456,203590.592799895,0.0,1.0
2023-06-28,57.42,57.46,57.36,57.43,205929,52.5146521406736,52.5512349704476,52.4597778960125,52.5237978481171,225164.648302826,0.0,1.0
2023-06-29,57.515,57.5635,57.37,57.37,122657,52.601536361387,52.645893042488,52.468923603456,52.468923603456,134114.283402919,0.0,1.0
2023-06-30,57.6,57.7,57.54,57.54,79404,52.6792748746569,52.770731949092,52.6244006299958,52.6244006299958,86821.0583931237,0.0,1.0
2023-07-03,57.79,57.7935,57.6,57.6,170100,52.8530433160837,52.8562443136889,52.6792748746569,52.6792748746569,185988.892658687,0.0,1.0
2023-07-05,57.69,57.8,57.62,57.62,357524,52.7615862416485,52.8621890235272,52.6975662895439,52.6975662895439,390920.005049408,0.0,1.0
2023-07-06,57.64,57.68,57.4578,57.58,233475,52.7158577044309,52.752440534205,52.5492229148101,52.6609834597698,255283.696140428,0.0,1.0
2023-07-07,57.5,57.79,57.5,57.69,201326,52.5878178002217,52.8530433160837,52.5878178002217,52.7615862416485,220131.686087024,0.0,1.0
2023-07-10,57.42,57.555,57.4,57.4,104784,52.689702810284,52.8135814219069,52.6713504233769,52.6713504233769,114191.140945772,0.191402,1.0
2023-07-11,57.68,57.69,57.45,57.45,130662,52.9282838400763,52.9374600335298,52.7172313906446,52.7172313906446,142392.3772547,0.0,1.0
2023-07-12,57.79,57.8407,57.7,57.72,110443,53.0292219680653,53.0757452688748,52.9466362269834,52.9649886138905,120358.186168441,0.0,1.0
2023-07-13,57.89,57.92,57.73,57.73,117888,53.1209839026008,53.1485124829615,52.974164807344,52.974164807344,128471.572223004,0.0,1.0
2023-07-14,57.71,57.845,57.68,57.82,229410,52.9558124204369,53.0796910320598,52.9282838400763,53.056750548426,250005.627236693,0.0,1.0
2023-07-17,57.74,57.75,57.66,57.66,135936,52.9833410007976,52.9925171942511,52.9099314531692,52.9099314531692,148139.858524245,0.0,1.0
2023-07-18,57.77,57.88,57.65,57.65,235286,53.0108695811582,53.1118077091473,52.9007552597156,52.9007552597156,256409.153960214,0.0,1.0
2023-07-19,57.91,57.98,57.77,57.77,204244,53.1393362895079,53.2035696436828,53.0108695811582,53.0108695811582,222580.311796919,0.0,1.0
2023-07-20,58.09,58.11,57.93,57.93,178771,53.3045077716718,53.3228601585789,53.157688676415,53.157688676415,194820.434971147,0.0,1.0
2023-07-21,58.08,58.15,58.02,58.1,77175,53.2953315782183,53.3595649323931,53.240274417497,53.3136839651254,84103.5015125399,0.0,1.0
2023-07-24,58.16,58.22,58.09,58.09,91980,53.3687411258467,53.423798286568,53.3045077716718,53.3045077716718,100237.642619027,0.0,1.0
2023-07-25,58.22,58.24,58.13,58.13,163300,53.423798286568,53.4421506734751,53.341212545486,53.341212545486,177960.502714581,0.0,1.0
2023-07-26,58.3,58.31,58.13,58.13,132180,53.4972078341964,53.5063840276499,53.341212545486,53.341212545486,144046.65798416,0.0,1.0
2023-07-27,58.15,58.37,58.1101,58.25,98864,53.3595649323931,53.5614411883712,53.3229519205135,53.4513268669286,107739.664056181,0.0,1.0
2023-07-28,58.19,58.3144,58.1644,58.25,127076,53.3962697062073,53.5104215527695,53.3727786509662,53.4513268669286,138484.43871989,0.0,1.0
2023-07-31,58.25,58.3156,58.186,58.24,99116,53.4513268669286,53.5115226959839,53.3925992288259,53.4421506734751,108014.287734589,0.0,1.0
2023-08-01,58.16,58.252,58.11,58.19,99548,53.3687411258467,53.4531621056193,53.3228601585789,53.3962697062073,108485.071183289,0.0,1.0
2023-08-02,57.82,58.1227,57.6601,57.8,99331,53.056750548426,53.3345139242649,52.9100232151037,53.0383981615189,108248.589682437,0.0,1.0
2023-08-03,57.49,57.79,57.385,57.7,76202,52.7539361644588,53.0292219680653,52.6575861331965,52.9466362269834,83043.1489764636,0.0,1.0
2023-08-04,57.25,57.95,57.16,57.63,215008,52.5337075215736,53.1760410633221,52.4511217804917,52.8824028728085,234310.666060359,0.0,1.0
2023-08-07,57.55,57.71,57.37,57.37,220478,52.8089933251801,52.9558124204369,52.6438218430162,52.6438218430162,240271.743524222,0.0,1.0
2023-08-08,57.27,57.34,56.62,57.0,112387,52.7426659636592,52.8071322918844,52.1440500587111,52.4940101262192,122034.094644264,0.207718,1.0
2023-08-09,57.18,57.6432,57.1001,57.23,140758,52.6597806845125,53.086363587854,52.5861969755812,52.7058280618162,152840.40942402,0.0,1.0
2023-08-10,57.19,57.7371,57.048,57.41,120768,52.6689901599732,53.1728405624303,52.5382156084307,52.8715986201095,131134.504364371,0.0,1.0
2023-08-11,57.38,57.47,57.14,57.2,78893,52.8439701937273,52.926855472874,52.6229427826695,52.678199635434,85665.0309090014,0.0,1.0
2023-08-14,56.93,57.26,56.86,57.26,129629,52.429543797994,52.7334564881984,52.3650774697688,52.7334564881984,140756.11640707,0.0,1.0
2023-08-15,56.08,56.69,56.08,56.69,217967,51.6467383838311,52.2085163869362,51.6467383838311,52.2085163869362,236676.888851258,0.0,1.0
2023-08-16,56.03,56.2924,55.87,56.08,217640,51.6006910065274,51.8423476426172,51.4533393991555,51.6467383838311,236321.819768992,0.0,1.0
2023-08-17,56.02,56.43,55.84,56.08,103744,51.5914815310666,51.969070024957,51.4257109727733,51.6467383838311,112649.195323076,0.0,1.0
2023-08-18,56.04,56.185,55.62,55.73,115830,51.6099004819881,51.7434378761689,51.223102512637,51.3244067427052,125772.635470696,0.0,1.0
2023-08-21,55.88,56.16,55.5059,56.1,89982,51.4625488746163,51.720414187517,51.11802239763,51.6651573347526,97705.8903990692,0.0,1.0
2023-08-22,55.54,55.9,55.46,55.9,96917,51.1494267089511,51.4809678255378,51.0757509052652,51.4809678255378,105236.178122364,0.0,1.0
2023-08-23,55.78,55.78,55.43,55.58,83406,51.3704541200089,51.3704541200089,51.048122478883,51.1862646107941,90565.4185795466,0.0,1.0
2023-08-24,55.47,56.29,55.47,55.59,98289,51.0849603807259,51.8401373685066,51.0849603807259,51.1954740862548,106725.948094442,0.0,1.0
2023-08-25,55.7,56.0,55.4101,55.69,122895,51.296778316323,51.5730625801452,51.0297956227161,51.2875688408622,133444.08215636,0.0,1.0
2023-08-28,56.08,56.35,55.93,55.96,223920,51.6467383838311,51.8953942212711,51.50859625192,51.5362246783022,243140.883489582,0.0,1.0
2023-08-29,56.53,56.56,56.13,56.13,173526,52.0611647795644,52.0887932059466,51.6927857611348,51.6927857611348,188421.154646361,0.0,1.0
2023-08-30,56.46,56.61,56.3301,56.44,117913,51.9966984513392,52.1348405832503,51.8770673651042,51.9782795004177,128034.436383115,0.0,1.0
2023-08-31,56.32,56.68,56.31,56.57,94312,51.8677657948888,52.1993069114755,51.8585563194281,52.0980026814074,102407.569684126,0.0,1.0
2023-09-01,56.55,56.86,56.34,56.68,78304,52.0795837304859,52.3650774697688,51.8861847458103,52.1993069114755,85025.472225653,0.0,1.0
2023-09-05,56.35,56.53,56.29,56.46,306689,51.8953942212711,52.0611647795644,51.8401373685066,51.9966984513392,333014.623153521,0.0,1.0
2023-09-06,56.14,56.14,56.0,56.08,108589,51.8741857202325,51.8741857202325,51.7448236610798,51.8187448377385,117518.692107822,0.186971,1.0
2023-09-07,56.1,56.1599,56.04,56.06,148965,51.8372251319032,51.8925736129264,51.7817842494092,51.8002645435738,161214.966247426,0.0,1.0
2023-09-08,56.18,56.1957,56.07,56.08,73791,51.9111463085619,51.9256533394811,51.8095046906562,51.8187448377385,79859.1184128071,0.0,1.0
2023-09-11,56.25,56.3059,56.197,56.21,53661,51.9758273381382,52.0274797603285,51.9268545586018,51.9388667498089,58073.7509066098,0.0,1.0
2023-09-12,56.28,56.3217,56.185,56.2,78139,52.0035477793852,52.0420791927186,51.915766382103,51.9296266027265,84564.6712154374,0.0,1.0
2023-09-13,56.22,56.3,56.19,56.25,151664,51.9481068968912,52.0220280735499,51.9203864556442,51.9758273381382,164135.915422748,0.0,1.0
2023-09-14,56.4,56.43,56.31,56.31,58506,52.1144295443732,52.1421499856203,52.0312682206322,52.0312682206322,63317.1739352997,0.0,1.0
2023-09-15,56.31,56.43,56.29,56.34,106934,52.0312682206322,52.1421499856203,52.0127879264676,52.0589886618792,115727.595077382,0.0,1.0
2023-09-18,56.38,56.41,56.25,56.32,159346,52.0959492502086,52.1236696914556,51.9758273381382,52.0405083677146,172449.635898784,0.0,1.0
2023-09-19,56.3,56.37,56.2501,56.3,135819,52.0220280735499,52.0867091031262,51.975919739609,52.0220280735499,146987.9199863,0.0,1.0
2023-09-20,56.21,56.42,56.21,56.32,80322,51.9388667498089,52.1329098385379,51.9388667498089,52.0405083677146,86927.1877214497,0.0,1.0
2023-09-21,56.07,56.26,56.03,56.21,179132,51.8095046906562,51.9850674852205,51.7725441023268,51.9388667498089,193862.714958775,0.0,1.0
2023-09-22,56.03,56.13,56.01,56.05,135171,51.7725441023268,51.8649455731502,51.7540638081622,51.7910243964915,146286.632448098,0.0,1.0
2023-09-25,56.05,56.09,55.9625,55.97,81631,51.7910243964915,51.8279849848208,51.7101731095211,51.7171032198328,88343.831837973,0.0,1.0
2023-09-26,55.89,56.02,55.8245,55.96,175425,51.6431820431741,51.7633039552445,51.5826590797848,51.7078630727505,189850.874057361,0.0,1.0
2023-09-27,55.8,55.89,55.75,55.84,1994567,51.5600207194331,51.6431820431741,51.5138199840214,51.5969813077625,2158587.9339659,0.0,1.0
2023-09-28,55.82,55.87,55.77,55.8,164190,51.5785010135978,51.6247017490095,51.5323002781861,51.5600207194331,177691.976693619,0.0,1.0
2023-09-29,55.86,55.93,55.75,55.89,117662,51.6154616019271,51.6801426315035,51.5138199840214,51.6431820431741,127337.799876512,0.0,1.0
2023-10-02,55.52,55.83,55.45,55.76,79308,51.3012966011277,51.5877411606801,51.2366155715514,51.5230601311038,85829.8025922255,0.0,1.0
2023-10-03,55.52,55.52,55.38,55.44,90229,51.3012966011277,51.3012966011277,51.171934541975,51.227375424469,97648.8785254188,0.0,1.0
2023-10-04,55.45,55.51,55.328,55.45,108279,51.2366155715514,51.2920564540454,51.1238857771469,51.2366155715514,117183.199612695,0.0,1.0
2023-10-05,55.44,55.4996,55.37,55.4,85265,51.227375424469,51.2824467010797,51.1626943948927,51.1904148361397,92276.6696679542,0.0,1.0
2023-10-06,55.54,55.62,55.24,55.36,75246,51.3197768952924,51.3936980719511,51.0425724828223,51.1534542478103,81433.768672197,0.0,1.0
2023-10-09,55.75,55.75,55.51,55.51,42333,51.5138199840214,51.5138199840214,51.2920564540454,51.2920564540454,45814.2057943295,0.0,1.0
2023-10-10,55.815,55.89,55.71,55.71,82458,51.5738809400566,51.6431820431741,51.4768593956921,51.4768593956921,89238.8392362653,0.0,1.0
2023-10-11,55.51,55.57,55.45,55.49,121739,51.574066667013,51.6298123704902,51.5183209635357,51.5554847658539,131029.649719716,0.305201,1.0
2023-10-12,55.39,55.656,55.3101,55.53,80786,51.4625752600585,51.7097145454742,51.388340564928,51.592648568172,86951.2751234772,0.0,1.0
2023-10-13,55.46,55.54,55.415,55.51,116940,51.5276119141153,51.6019395187516,51.4858026365074,51.574066667013,125864.408597275,0.0,1.0
2023-10-16,55.65,55.69,55.5101,55.53,106958,51.7041399751265,51.7413037774446,51.5741595765188,51.592648568172,115120.620957305,0.0,1.0
2023-10-17,55.76,55.76,55.52,55.52,80699,51.8063404315014,51.8063404315014,51.5833576175925,51.5833576175925,86857.6356199031,0.0,1.0
2023-10-18,55.58,55.71,55.56,55.71,67334,51.6391033210697,51.7598856786037,51.6205214199107,51.7598856786037,72472.6705018718,0.0,1.0
2023-10-19,55.44,55.64,55.44,55.53,64957,51.5090300129562,51.6948490245469,51.5090300129562,51.592648568172,69914.2670536443,0.0,1.0
2023-10-20,55.27,55.46,55.2532,55.41,96513,51.3510838531041,51.5276119141153,51.3354750561304,51.4811571612176,103878.49894774,0.0,1.0
2023-10-23,55.16,55.3201,55.16,55.23,65284,51.2488833967291,51.3976315155075,51.2488833967291,51.3139200507859,70266.2224291473,0.0,1.0
2023-10-24,55.27,55.3483,55.22,55.23,78467,51.3510838531041,51.4238319961418,51.3046291002064,51.3139200507859,84455.2980109658,0.0,1.0
2023-10-25,55.29,55.33,55.22,55.22,67085,51.3696657542631,51.4068295565813,51.3046291002064,51.3046291002064,72204.6677847458,0.0,1.0
2023-10-26,55.35,55.4115,55.29,55.29,75419,51.4254114577404,51.4825508038045,51.3696657542631,51.3696657542631,81174.6864374709,0.0,1.0
2023-10-27,55.11,55.3248,55.08,55.29,72758,51.2024286438315,51.4019982622799,51.1745557920928,51.3696657542631,78310.6092074611,0.0,1.0
2023-10-30,55.21,55.29,55.14,55.15,63978,51.2953381496268,51.3696657542631,51.2303014955701,51.2395924461496,68860.5535594017,0.0,1.0
2023-10-31,55.31,55.34,55.23,55.24,57598,51.3882476554222,51.4161205071608,51.3139200507859,51.3232110013655,61993.6566306296,0.0,1.0
2023-11-01,55.42,55.46,55.295,55.33,59299,51.4904481117971,51.5276119141153,51.3743112295529,51.4068295565813,63824.4703729245,0.0,1.0
2023-11-02,55.69,55.76,55.41,55.41,103527,51.7413037774446,51.8063404315014,51.4811571612176,51.4811571612176,111427.780304858,0.0,1.0
2023-11-03,55.83,55.93,55.79,55.79,197053,51.8713770855582,51.9642865913535,51.83421328324,51.83421328324,212091.322963218,0.0,1.0
2023-11-06,55.77,55.9,55.7425,55.81,48683,51.8156313820809,51.9364137396149,51.7900812679872,51.8527951843991,52398.2983046103,0.0,1.0
2023-11-07,55.71,55.75,55.665,55.7,51116,51.7598856786037,51.7970494809219,51.7180764009958,51.7505947280242,55016.9754562878,0.0,1.0
2023-11-08,55.41,55.46,55.35,55.46,97932,51.6873939658019,51.7340348194076,51.6314249414751,51.7340348194076,104985.214065741,0.221976,1.0
2023-11-09,55.3,55.4543,55.29,55.42,98412,51.5847840878695,51.7287177620966,51.5754559171483,51.6967221365231,105499.784407933,0.0,1.0
2023-11-10,55.41,55.42,55.3,55.32,108843,51.6873939658019,51.6967221365231,51.5847840878695,51.6034404293117,116682.041156695,0.0,1.0
2023-11-13,55.38,55.43,55.335,55.34,132038,51.6594094536385,51.7060503072442,51.6174326853934,51.622096770754,141547.580921581,0.0,1.0
2023-11-14,55.72,55.77,55.47,55.47,180239,51.9765672581571,52.0232081117627,51.7433629901287,51.7433629901287,193220.091471583,0.0,1.0
2023-11-15,55.82,55.88,55.7,55.7,88343,52.0698489653684,52.1258179896952,51.9579109167148,51.9579109167148,94705.5994589077,0.0,1.0
2023-11-16,55.76,55.88,55.7424,55.8,76125,52.0138799410416,52.1258179896952,51.9974623605724,52.0511926239261,81607.6402070266,0.0,1.0
2023-11-17,55.88,55.91,55.8101,55.84,119845,52.1258179896952,52.1538025018586,52.0606140763545,52.0885053068107,128476.422208356,0.0,1.0
2023-11-20,55.88,55.93,55.81,55.82,55469,52.1258179896952,52.1724588433009,52.0605207946473,52.0698489653684,59463.963148027,0.0,1.0
2023-11-21,55.88,55.915,55.82,55.85,131115,52.1258179896952,52.1584665872192,52.0698489653684,52.0978334775318,140558.105034408,0.0,1.0
2023-11-22,55.9,55.97,55.85,55.87,182678,52.1444743311375,52.2097715261854,52.0978334775318,52.1164898189741,195834.752022847,0.0,1.0
2023-11-24,56.01,56.04,55.92,55.92,57876,52.2470842090699,52.2750687212333,52.1631306725797,52.1631306725797,62044.3190098112,0.0,1.0
2023-11-27,55.99,56.0114,55.95,55.97,75339,52.2284278676277,52.2483901529709,52.1911151847431,52.2097715261854,80765.031271687,0.0,1.0
2023-11-28,56.02,56.09,55.97,55.97,108898,52.2564123797911,52.321709574839,52.2097715261854,52.2097715261854,116741.002341738,0.0,1.0
2023-11-29,56.04,56.131,56.03,56.04,122071,52.2750687212333,52.3599550747957,52.2657405505122,52.2750687212333,130862.742170272,0.0,1.0
2023-11-30,56.17,56.1895,56.06,56.06,70215,52.3963349406081,52.4145248735143,52.2937250626756,52.2937250626756,75271.9928687865,0.0,1.0
2023-12-01,56.33,56.36,56.13,56.13,77175,52.5455856721462,52.5735701843096,52.3590222577236,52.3590222577236,82733.2628305718,0.0,1.0
2023-12-04,56.4,56.46,56.3231,56.33,77489,52.6108828671942,52.666851891521,52.5391492343486,52.5455856721462,83069.877596089,0.0,1.0
2023-12-05,56.29,56.3902,56.2801,56.35,78384,52.5082729892617,52.6017412598874,52.4990381002478,52.5642420135885,84029.3368799681,0.0,1.0
2023-12-06,56.34,56.43,56.29,56.29,89696,52.5549138428674,52.6388673793576,52.5082729892617,52.5082729892617,96156.0446109616,0.0,1.0
2023-12-07,56.38,56.4399,56.34,56.34,198972,52.5922265257519,52.6481022683715,52.5549138428674,52.5549138428674,213302.271097176,0.0,1.0
2023-12-08,56.42,56.46,56.37,56.38,86062,52.6295392086364,52.666851891521,52.5828983550308,52.5922265257519,92260.3183119491,0.0,1.0
2023-12-11,56.54,56.54,56.38,56.41,76254,52.74147725729,52.74147725729,52.5922265257519,52.6202110379153,81745.9309864908,0.0,1.0
2023-12-12,56.46,56.51,56.44,56.5,138758,52.666851891521,52.7134927451266,52.6481955500787,52.7041645744055,148751.56571227,0.0,1.0
2023-12-13,56.81,56.84,56.44,56.44,91246,52.9933378667606,53.021322378924,52.6481955500787,52.6481955500787,97817.6780076237,0.0,1.0
2023-12-14,56.96,57.12,56.92,56.92,113901,53.1332604275776,53.2825111591158,53.0959477446931,53.0959477446931,122104.326137544,0.0,1.0
2023-12-15,56.8,57.0,56.8,56.92,127996,52.9840096960395,53.1705731104622,52.9840096960395,53.0959477446931,137214.469831705,0.0,1.0
2023-12-18,56.42,56.5098,56.42,56.47,186742,53.0367530389309,53.1211681474544,53.0367530389309,53.0837547697347,198654.386558434,0.436542,1.0
2023-12-19,56.52,56.54,56.43,56.43,126152,53.1307565005384,53.1495571928599,53.0461533850917,53.0461533850917,134199.313347397,0.0,1.0
2023-12-20,56.27,56.55,56.27,56.44,170395,52.8957478465198,53.1589575390206,52.8957478465198,53.0555537312524,181264.601415988,0.0,1.0
2023-12-21,56.45,56.49,56.2923,56.35,154554,53.0649540774132,53.1025554620562,52.9167106184582,52.9709506158057,164413.094323464,0.0,1.0
2023-12-22,56.45,56.55,56.43,56.43,204606,53.0649540774132,53.1589575390206,53.0461533850917,53.0461533850917,217657.942060035,0.0,1.0
2023-12-26,56.58,56.62,56.49,56.49,170525,53.1871585775029,53.2247599621459,53.1025554620562,53.1025554620562,181402.894195612,0.0,1.0
2023-12-27,56.57,56.66,56.521,56.54,135176,53.1777582313421,53.2623613467889,53.1316965351545,53.1495571928599,143798.959834547,0.0,1.0
2023-12-28,56.61,56.65,56.48,56.53,413232,53.2153596159851,53.2529610006281,53.0931551158954,53.1401568466992,439592.322382297,0.0,1.0
2023-12-29,56.57,56.64,56.55,56.61,219840,53.1777582313421,53.2435606544674,53.1589575390206,53.2153596159851,233863.728250775,0.0,1.0
2024-01-02,56.81,56.88,56.53,56.53,243216,53.4033665392001,53.4691689623253,53.1401568466992,53.1401568466992,258730.897608444,0.0,1.0
2024-01-03,56.43,56.84,56.4,56.71,233114,53.0461533850917,53.4315675776823,53.0179523466095,53.3093630775926,247984.484841026,0.0,1.0
2024-01-04,56.43,56.86,56.42,56.56,108129,53.0461533850917,53.4503682700038,53.0367530389309,53.1683578851814,115026.61513841,0.0,1.0
2024-01-05,56.72,56.98,56.34,56.34,87269,53.3187634237533,53.5631724239327,52.961550269645,52.961550269645,92835.9429617762,0.0,1.0
2024-01-08,56.99,57.03,56.42,56.55,98694,53.5725727700935,53.6101741547365,53.0367530389309,53.1589575390206,104989.750709525,0.0,1.0
2024-01-09,56.75,56.92,56.7,56.82,112965,53.3469644622356,53.5067703469683,53.2999627314318,53.4127668853608,120171.106540433,0.0,1.0
2024-01-10,56.53,56.755,56.42,56.72,179285,53.1401568466992,53.3516646353159,53.0367530389309,53.3187634237533,190721.699961063,0.0,1.0
2024-01-11,56.06,56.47,55.81,56.43,162857,52.7422618145109,53.1279972291372,52.5070572933973,53.090364505759,173101.476992178,0.046723,1.0
2024-01-12,56.11,56.53,55.9903,56.33,143093,52.7893027187337,53.1844463142045,52.6766867940245,52.9962826973136,152094.227741158,0.0,1.0
2024-01-16,55.57,55.92,55.44,55.86,177450,52.2812609531283,52.6105472826873,52.1589546021492,52.5540981976201,188612.445840596,0.0,1.0
2024-01-17,55.09,55.64,54.95,55.21,85330,51.8296682725902,52.3471182190401,51.6979537407666,51.9425664427247,90697.6613332099,0.0,1.0
2024-01-18,54.94,55.13,54.605,55.13,153740,51.6885455599221,51.8673009959684,51.3733715016298,51.8673009959684,163410.974491594,0.0,1.0
2024-01-19,55.23,55.38,54.7055,55.01,69751,51.9613828044138,52.102505517082,51.4679237191175,51.7544028258339,74138.6684126652,0.0,1.0
2024-01-22,55.27,55.54,55.15,55.25,96979,51.999015527792,52.2530364105947,51.8861173576575,51.9801991661029,103079.438631587,0.0,1.0
2024-01-23,55.49,55.55,55.25,55.34,85441,52.205995506372,52.2624445914392,51.9801991661029,52.0648727937038,90815.6437591794,0.0,1.0
2024-01-24,55.14,55.74,55.12,55.61,227180,51.8767091768129,52.4412000274855,51.8578928151238,52.3188936765065,241470.698484456,0.0,1.0
2024-01-25,55.94,55.94,55.4379,55.55,76361,52.6293636443764,52.6293636443764,52.1569788841719,52.2624445914392,81164.4687339182,0.0,1.0
2024-01-26,55.98,56.1928,55.8809,55.97,47646,52.6669963677546,52.8672024561265,52.5737612955852,52.65758818691,50643.1591688986,0.0,1.0
2024-01-29,56.16,56.23,55.7975,55.91,71815,52.8363436229564,52.9022008888682,52.4952970673417,52.6011391018428,76332.5037928567,0.0,1.0
2024-01-30,56.39,56.51,55.9635,56.08,148259,53.0527317823809,53.1656299525154,52.6514728693611,52.7610781762,157585.193620067,0.0,1.0
2024-01-31,55.79,56.61,55.79,56.38,150929,52.4882409317083,53.2597117609608,52.4882409317083,53.0433236015363,160423.149271769,0.0,1.0
2024-02-01,56.16,56.24,55.4598,55.8,96315,52.8363436229564,52.9116090697127,52.1775828002214,52.4976491125528,102373.669885247,0.0,1.0
2024-02-02,55.89,56.19,55.57,55.97,45415,52.5823227401537,52.86456816549,52.2812609531283,52.65758818691,48271.8186973834,0.0,1.0
2024-02-05,55.16,55.54,55.1483,55.54,287759,51.895525538502,52.2530364105947,51.8845179669139,52.2530364105947,305860.404635921,0.0,1.0
2024-02-06,55.44,55.549,55.17,55.17,63926,52.1589546021492,52.2615037733548,51.9049337193466,51.9049337193466,67947.2483111072,0.0,1.0
2024-02-07,55.34,55.63,55.2101,55.63,99031,52.0648727937038,52.3377100381956,51.9426605245332,52.3377100381956,105260.519154917,0.0,1.0
2024-02-08,55.3,55.44,55.0805,55.31,107686,52.0272400703256,52.1589546021492,51.8207305007879,52.0366482511702,114459.959666331,0.0,1.0
2024-02-09,55.13,55.275,54.9205,55.22,57376,51.9664067729848,52.1030860579854,51.7689287715529,52.051242191261,60868.9166025692,0.10534,1.0
2024-02-12,55.82,55.98,55.16,55.16,65795,52.6168116464359,52.7676301678159,51.9946852457435,51.9946852457435,69800.4456195281,0.0,1.0
2024-02-13,54.89,55.6,54.5001,55.42,74170,51.7401789909148,52.4094361795385,51.372653106627,52.239765342986,78685.2960194605,0.0,1.0
2024-02-14,55.09,55.155,54.8249,55.1,57734,51.9287021426398,51.9899721669504,51.6788147050284,51.9381283002261,61248.7108047395,0.0,1.0
2024-02-15,55.99,56.085,55.2,55.2,71505,52.7770563254021,52.8666048224715,52.0323898760885,52.0323898760885,75858.0570563775,0.0,1.0
2024-02-16,56.01,56.2484,55.685,55.81,172598,52.7959086405746,53.0206282374308,52.4895585190216,52.6073854888497,183105.362307764,0.0,1.0
2024-02-20,56.04,56.38,55.83,55.87,42841,52.8241871133334,53.1446764712658,52.6262378040222,52.6639424343671,45449.0598189254,0.0,1.0
2024-02-21,56.47,56.48,55.975,56.07,66908,53.229511889542,53.2389380471283,52.7629170890227,52.8524655860921,70981.2024547669,0.0,1.0
2024-02-22,56.48,56.6,56.2,56.34,328317,53.2389380471283,53.3520519381632,52.9750056347133,53.1069718409208,348304.170597562,0.0,1.0
2024-02-23,56.65,56.9,56.42,56.44,64841,53.3991827260945,53.6348366657507,53.1823811016108,53.2012334167833,68788.3683321805,0.0,1.0
2024-02-26,56.11,56.67,56.0684,56.48,66847,52.8901702164371,53.418035041267,52.8509574008783,53.2389380471283,70916.4889175255,0.0,1.0
2024-02-27,56.42,56.46,56.17,56.19,203418,53.1823811016108,53.2200857319558,52.9467271619546,52.9655794771271,215801.611779514,0.0,1.0
2024-02-28,56.28,56.52,56.1905,56.42,68438,53.0504148954033,53.2766426774733,52.9660507850064,53.1823811016108,72604.3452740978,0.0,1.0
2024-02-29,56.4,56.738,56.3201,56.5,53444,53.1635287864383,53.4821329128535,53.0882137873242,53.2577903623008,56697.5456446547,0.0,1.0
2024-03-01,56.45,56.5,56.13,56.44,72129,53.2106595743695,53.2577903623008,52.9090225316096,53.2012334167833,76520.0447160262,0.0,1.0
2024-03-04,56.94,57.05,56.46,56.46,67446,53.6725412960957,53.7762290295444,53.2200857319558,53.2200857319558,71551.9546356818,0.0,1.0
2024-03-05,57.08,57.58,56.87,56.87,37224,53.8045075023031,54.2758153816155,53.6065581929919,53.6065581929919,39490.1100044276,0.0,1.0
2024-03-06,57.36,57.48,57.15,57.3,162835,54.0684399147181,54.1815538057531,53.8704906054069,54.0118829692006,172748.013716177,0.0,1.0
2024-03-07,57.57,57.81,57.4801,57.62,64328,54.2663892240293,54.4926170060992,54.1816480673289,54.3135200119605,68244.1380927578,0.0,1.0
2024-03-08,57.64,57.92,57.59,57.63,53561,54.332372327133,54.596304739548,54.2852415392018,54.3229461695468,56821.6683308389,0.0,1.0
2024-03-11,57.82,57.84,57.335,57.34,39451,54.7503140152709,54.7692522075972,54.2910628513586,54.2957973994402,41662.8993098335,0.263385,1.0
2024-03-12,57.64,57.94,57.52,57.72,65031,54.5798702843344,54.8639431692286,54.4662411303767,54.6556230536395,68677.0932300267,0.0,1.0
2024-03-13,57.88,58.19,57.7775,57.81,55522,54.8071285922497,55.100670573307,54.7100703565775,54.7408449191078,58634.9521046508,0.0,1.0
2024-03-14,57.35,57.855,57.07,57.73,58114,54.3052664956033,54.7834558518419,54.0401318030354,54.6650921498026,61372.2777747502,0.0,1.0
2024-03-15,57.3,57.6435,57.13,57.13,72857,54.2579210147876,54.5831844679915,54.0969463800143,54.0969463800143,76941.8735904425,0.0,1.0
2024-03-18,57.57,57.75,57.205,57.43,65793,54.5135866111924,54.6840303421289,54.1679646012378,54.3810192649085,69481.8162858199,0.0,1.0
2024-03-19,57.91,57.97,57.53,57.53,127010,54.8355358807391,54.892350457718,54.4757102265398,54.4757102265398,134131.069968872,0.0,1.0
2024-03-20,58.29,58.37,57.79,57.79,48935,55.1953615349384,55.2711143042435,54.7219067267815,54.7219067267815,51678.6387601507,0.0,1.0
2024-03-21,58.52,58.69,58.41,58.46,49711,55.4131507466906,55.574125381464,55.3089906888961,55.3563361697118,52498.1467539768,0.0,1.0
2024-03-22,58.26,58.67,58.26,58.62,27539,55.166954246449,55.5551871891377,55.166954246449,55.507841708322,29083.029177803,0.0,1.0
2024-03-25,58.42,58.6,58.31,58.31,30857,55.3184597850592,55.4889035159957,55.2142997272647,55.2142997272647,32587.0594916107,0.0,1.0
2024-03-26,58.09,58.5,58.09,58.45,47932,55.0059796116756,55.3942125543644,55.0059796116756,55.3468670735487,50619.4035567905,0.0,1.0
2024-03-27,59.18,59.205,58.3,58.3,44144,56.0381110934578,56.0617838338657,55.2048306311016,55.2048306311016,46619.0217518768,0.0,1.0
2024-03-28,59.53,59.715,59.26,59.26,38769,56.3695294591677,56.5447077381858,56.1138638627629,56.1138638627629,40942.6616142287,0.0,1.0
2024-04-01,59.26,59.52,59.2,59.52,41325,56.1138638627629,56.3600603630045,56.0570492857841,56.3600603630045,43641.9688722434,0.0,1.0
2024-04-02,59.22,59.4,59.1001,59.15,69395,56.0759874781104,56.2464312090469,55.9624530151143,56.0097038049684,73285.7696282958,0.0,1.0
2024-04-03,59.09,59.27,59.02,59.16,131258,55.9528892279896,56.1233329589261,55.8866055548476,56.0191729011315,138617.242594868,0.0,1.0
2024-04-04,58.86,59.51,58.6219,59.43,35637,55.7351000162374,56.3505912668414,55.509640836593,56.2748384975363,37635.0597628587,0.0,1.0
2024-04-05,58.76,58.925,58.44,58.65,44253,55.640409054606,55.7966491412978,55.3373979773855,55.5362489968114,46734.1330551333,0.0,1.0
2024-04-08,58.98,59.1513,58.83,58.83,34564,55.848729170195,56.0109347874696,55.7066927277479,55.7066927277479,36501.8998693338,0.0,1.0
2024-04-09,59.25,59.3,58.88,59.11,36188,56.1043947665998,56.1517402474155,55.7540382085636,55.9718274203158,38216.9526811553,0.0,1.0
2024-04-10,58.17,58.49,57.9,58.49,40744,55.0817323809808,55.3847434582012,54.826066784576,55.3847434582012,43028.3939438761,0.0,1.0
2024-04-11,57.78,58.22,57.52,58.2,37482,54.8636742468975,55.2814661587811,54.6167972080572,55.2624756173319,39474.3879211201,0.159716,1.0
2024-04-12,57.08,57.86,56.96,57.63,93832,54.1990052961736,54.9396364126945,54.0850620474781,54.7212451860281,98819.720596941,0.0,1.0
2024-04-15,56.83,57.73,56.67,57.52,67186,53.9616235280579,54.8161978932744,53.8096991964639,54.6167972080572,70757.329568016,0.0,1.0
2024-04-16,56.32,56.755,56.22,56.73,35313,53.4773647211019,53.8904089976232,53.3824120138556,53.8666708208116,37190.0928621342,0.0,1.0
2024-04-17,56.62,56.8709,56.2901,56.58,71452,53.7622228428407,54.0004591853216,53.4489738616353,53.7242417599422,75250.0924641128,0.0,1.0
2024-04-18,56.87,56.94,56.63,56.78,33324,53.9996046109564,54.0660715060288,53.7717181135654,53.9141471744348,35095.3658578359,0.0,1.0
2024-04-19,57.66,57.66,56.93,56.98,42900,54.749730998202,54.749730998202,54.0565762353042,54.1040525889273,45180.3863672177,0.0,1.0
2024-04-22,58.15,58.38,57.53,57.74,57727,55.2149992637087,55.4333904903752,54.6262924787818,54.825693163999,60795.5282941813,0.0,1.0
2024-04-23,58.39,58.5401,58.12,58.12,39682,55.4428857610998,55.5854097746765,55.1865134515349,55.1865134515349,41791.3308117467,0.0,1.0
2024-04-24,58.7,58.75,57.99,58.05,39030,55.7372391535633,55.7847155071864,55.0630749321147,55.1200465564625,41104.6731914337,0.0,1.0
2024-04-25,58.39,58.64,58.0075,58.47,44231,55.4428857610998,55.6802675292155,55.0796916558828,55.5188479268968,46582.1368160467,0.0,1.0
2024-04-26,58.04,58.412,58.04,58.24,27818,55.1105512857378,55.463775356694,55.1105512857378,55.3004567002304,29296.6896961133,0.0,1.0
2024-04-29,58.5,58.52,58.13,58.13,37513,55.5473337390707,55.56632428052,55.1960087222595,55.1960087222595,39507.0357527608,0.0,1.0
2024-04-30,57.84,58.22,57.84,58.22,31651,54.9206458712453,55.2814661587811,54.9206458712453,55.2814661587811,33333.4361051004,0.0,1.0
2024-05-01,57.92,58.34,57.55,57.72,61220,54.9966080370423,55.3954094074767,54.6452830202311,54.8067026225498,64474.2017109806,0.0,1.0
2024-05-02,58.12,58.23,57.81,58.13,283765,55.1865134515349,55.2909614295057,54.8921600590714,55.1960087222595,298848.772435746,0.0,1.0
2024-05-03,58.4,58.53,58.14,58.52,34414,55.4523810318244,55.5758195512446,55.2055039929841,55.56632428052,36243.3057445555,0.0,1.0
2024-05-06,58.65,58.76,58.47,58.61,52937,55.6897627999401,55.794210777911,55.5188479268968,55.6517817170416,55750.9117277716,0.0,1.0
2024-05-07,58.94,59.035,58.82,58.85,26468,55.9651256509543,56.0553307228383,55.8511824022588,55.8796682144327,27874.9292859561,0.0,1.0
2024-05-08,59.27,59.31,58.78,58.78,37396,56.278469584867,56.3164506677655,55.8132013193603,55.8132013193603,39383.8165172138,0.0,1.0
2024-05-09,59.6,59.6,59.19,59.19,59660,56.6619892665972,56.6619892665972,56.2722004142598,56.2722004142598,62753.4621714409,0.073906,1.0
2024-05-10,59.58,59.79,59.54,59.79,53771,56.6429751762392,56.8426231249974,56.6049469955234,56.8426231249974,56559.1085219671,0.0,1.0
2024-05-13,59.74,60.03,59.69,59.74,39380,56.7950878991026,57.0707922092924,56.7475526732078,56.7950878991026,41421.9131798751,0.0,1.0
2024-05-14,59.86,59.93,59.6604,59.89,49796,56.9091724412501,56.9757217575028,56.7194118194781,56.937693576787,52377.9986974367,0.0,1.0
2024-05-15,60.16,60.24,60.0602,60.13,36320,57.1943837966189,57.2704401580506,57.0995034857329,57.165862661082,38203.2475036328,0.0,1.0
2024-05-16,60.28,60.5165,60.14,60.14,37839,57.3084683387664,57.5333099572488,57.175369706261,57.175369706261,39801.0099749439,0.0,1.0
2024-05-17,60.45,60.45,60.2317,60.43,23284,57.4700881068087,57.4700881068087,57.262549310552,57.4510740164508,24491.3109822298,0.0,1.0
2024-05-20,60.23,60.46,60.1775,60.44,43919,57.2609331128716,57.4795951519877,57.2110211256821,57.4605810616297,46196.267266301,0.0,1.0
2024-05-21,60.28,60.4,60.105,60.17,25263,57.3084683387664,57.4225528809139,57.1420950481346,57.2038908417978,26572.9251565054,0.0,1.0
2024-05-22,59.91,60.12,59.7889,60.03,16733,56.9567076671449,57.156355615903,56.8415773500277,57.0707922092924,17600.6316210983,0.0,1.0
2024-05-23,58.96,59.83,58.9249,59.83,36198,56.0535383751438,56.8806513057132,56.0201686465656,56.8806513057132,38074.9216171944,0.0,1.0
2024-05-24,59.14,59.265,59.06,59.14,29935,56.224665188365,56.343503253102,56.1486088269334,56.224665188365,31487.1754961798,0.0,1.0
2024-05-28,58.71,59.2,58.585,59.07,30472,55.8158622456698,56.2817074594388,55.6970241809328,56.1581158721123,32052.0197668144,0.0,1.0
2024-05-29,58.0,58.29,57.955,58.29,20075,55.1408620379637,55.4165663481535,55.0980803346584,55.4165663481535,21115.9194282883,0.0,1.0
2024-05-30,58.57,58.6,58.18,58.19,43738,55.6827636131644,55.7112847487012,55.3119888511849,55.3214958963639,46005.8821396997,0.0,1.0
2024-05-31,59.79,59.79,58.5601,58.65,27578,56.8426231249974,56.8426231249974,55.6733516384372,55.758819974596,29007.9614442507,0.0,1.0
2024-06-03,59.31,59.7,58.9703,59.69,29519,56.3862849564073,56.7570597183868,56.0633306316781,56.7475526732078,31049.6052604554,0.0,1.0
2024-06-04,59.29,59.4412,59.0,59.03,28818,56.3672708660494,56.5110173891553,56.0915665558596,56.1200876913965,30312.2573391986,0.0,1.0
2024-06-05,59.19,59.42,58.9515,59.42,30214,56.2722004142598,56.4908624533759,56.0454573867417,56.4908624533759,31780.6420725431,0.0,1.0
2024-06-06,59.09,59.3306,58.94,59.02,44232,56.1771299624702,56.405869469476,56.0345242847858,56.1105806462175,46525.4967946225,0.0,1.0
2024-06-07,58.93,59.34,58.76,58.88,29361,56.0250172396069,56.4148060919442,55.8633974715646,55.9774820137121,30883.4127190023,0.0,1.0
2024-06-10,58.95,59.0238,58.56,58.83,28563,56.0440313299648,56.1141933233855,55.6732565679854,55.9299467878173,30044.0351995117,0.0,1.0
2024-06-11,58.61,58.72,58.335,58.7,25996,55.7207917938802,55.8253692908487,55.4593480514588,55.8063552004908,27343.9323266641,0.0,1.0
2024-06-12,58.21,58.97,58.11,58.97,30776,55.5511908614101,56.2764769815729,55.4557584771782,56.2764769815729,32249.0109072439,0.221605,1.0
2024-06-13,58.12,58.24,57.7473,58.2,39325,55.4653017156014,55.5798205766797,55.109625219569,55.541647622987,41207.1859217365,0.0,1.0
2024-06-14,57.85,58.04,57.63,57.88,30220,55.2076342781752,55.3889558082159,54.9976830328649,55.2362639934448,31666.3994546695,0.0,1.0
2024-06-17,58.12,58.234,57.69,57.74,40027,55.4653017156014,55.5740946336258,55.0549424634041,55.10265865552,41942.7852737279,0.0,1.0
2024-06-18,58.34,58.365,58.03,58.03,48216,55.6752529609117,55.6991110569696,55.3794125697927,55.3794125697927,50523.7298513019,0.0,1.0
2024-06-20,58.68,58.73,58.25,58.25,41402,55.9997230673002,56.0474392594162,55.5893638151029,55.5893638151029,43383.5959702921,0.0,1.0
2024-06-21,58.52,58.7974,58.5,58.7,27945,55.8470312525291,56.1117606863885,55.8279447756828,56.0188095441466,29282.5126658087,0.0,1.0
2024-06-24,59.31,59.445,58.67,58.67,19175,56.6009470879615,56.7297808066746,55.9901798288771,55.9901798288771,20092.7600775409,0.0,1.0
2024-06-25,58.81,59.24,58.73,59.24,47463,56.1237851668018,56.5341444189991,56.0474392594162,56.5341444189991,49734.6895207471,0.0,1.0
2024-06-26,58.52,58.58,58.2309,58.45,31310,55.8470312525291,55.9042906830683,55.5711362297146,55.7802285835668,32808.5693886732,0.0,1.0
2024-06-27,58.43,58.435,58.1718,58.36,30561,55.7611421067204,55.765913725932,55.5147356906335,55.6943394377581,32023.7205074174,0.0,1.0
2024-06-28,58.56,58.75,58.32,58.51,38119,55.8852042062219,56.0665257362626,55.6561664840653,55.837488014106,39943.4639580591,0.0,1.0
2024-07-01,58.25,59.015,58.22,58.76,36905,55.5893638151029,56.3194215544772,55.5607340998333,56.0760689746858,38671.3590957835,0.0,1.0
2024-07-02,58.45,58.45,58.21,58.29,24909,55.7802285835668,55.7802285835668,55.5511908614101,55.6275367687957,26101.2026477949,0.0,1.0
2024-07-03,58.37,58.735,58.35,58.46,11296,55.7038826761812,56.0522108786278,55.6847961993349,55.78977182199,11836.6528206468,0.0,1.0
2024-07-05,58.2,58.33,57.995,58.31,24633,55.541647622987,55.6657097224885,55.3460112353115,55.6466232456421,25811.9926461573,0.0,1.0
2024-07-08,58.3,58.49,58.13,58.22,32633,55.6370800072189,55.8184015372596,55.4748449540246,55.5607340998333,34194.8912443491,0.0,1.0
2024-07-09,58.46,58.76,58.11,58.2,18821,55.78977182199,56.0760689746858,55.4557584771782,55.541647622987,19721.816814571,0.0,1.0
2024-07-10,58.78,58.79,58.35,58.43,23994,56.2311857263402,56.2407521070354,55.819831356447,55.8963624020085,25081.5859879573,0.142541,1.0
2024-07-11,59.51,59.62,58.85,58.85,27652,56.9295315170893,57.0347617047364,56.2981503912066,56.2981503912066,28905.3936708758,0.0,1.0
2024-07-12,59.985,60.215,59.6433,59.73,25349,57.3839346001109,57.6039613561003,57.0570513717562,57.1399918923835,26498.0046348558,0.0,1.0
2024-07-15,59.94,60.2099,59.82,60.02,43975,57.3408858869825,57.5990825019458,57.2260893186402,57.4174169325441,45968.2730607828,0.0,1.0
2024-07-16,60.73,60.75,60.0174,60.05,37077,58.0966299619027,58.1157627232931,57.4149296735633,57.4461160746296,38757.6045542841,0.0,1.0
2024-07-17,61.51,61.635,60.62,60.62,43765,58.8428076561277,58.9623874148176,57.9913997742556,57.9913997742556,45748.7543036989,0.0,1.0
2024-07-18,61.02,61.99,61.02,61.22,26464,58.3740550020633,59.301993929497,58.3740550020633,58.5653826159671,27663.5447022298,0.0,1.0
2024-07-19,60.76,61.27,60.675,61.27,26954,58.1253291039883,58.6132145194431,58.0440148680792,58.6132145194431,28175.7551354256,0.0,1.0
2024-07-22,60.86,60.94,60.45,60.76,21308,58.2209929109402,58.2975239565018,57.8287713024373,58.1253291039883,22273.8365521128,0.0,1.0
2024-07-23,60.51,60.815,60.46,60.74,52975,57.8861695866085,58.1779441978119,57.8383376831325,58.1061963425979,55376.2197929498,0.0,1.0
2024-07-24,60.95,61.1155,60.56,60.68,29604,58.307090337197,58.4654139377024,57.9340014900845,58.0487980584268,30945.8727843414,0.0,1.0
2024-07-25,61.1,61.57,60.84,60.84,50972,58.4505860476248,58.9002059402989,58.2018601495498,58.2018601495498,53282.4289813354,0.0,1.0
2024-07-26,61.64,61.75,61.3501,61.36,64307,58.9671706051652,59.0724007928123,58.6898412288116,58.6993119456998,67221.8700561628,0.0,1.0
2024-07-29,61.58,61.715,61.3,61.67,51038,58.9097723209941,59.0389184603792,58.6419136615287,58.9958697472508,53351.4205907045,0.0,1.0
2024-07-30,62.01,62.13,61.47,61.47,63332,59.3211266908873,59.4359232592296,58.8045421333469,58.8045421333469,66202.6758268448,0.0,1.0
2024-07-31,61.89,62.3,61.89,62.3,30703,59.206330122545,59.5985517310479,59.206330122545,59.5985517310479,32094.6876130805,0.0,1.0
2024-08-01,61.96,62.44,61.77,62.16,40317,59.2732947874114,59.7324810607806,59.0915335542027,59.4646224013152,42144.4653778642,0.0,1.0
2024-08-02,61.35,62.09,60.745,61.92,34498,58.6897455650046,59.3976577364489,58.1109795329455,59.2350292646306,36061.7051518109,0.0,1.0
2024-08-05,59.96,60.89,59.79,60.69,44470,57.3600186483729,58.2496920530258,57.1973901765546,58.0583644391219,46485.710131052,0.0,1.0
2024-08-06,60.27,60.9106,60.06,60.06,26801,57.6565764499239,58.2693987972579,57.4556824553248,57.4556824553248,28015.8200409787,0.0,1.0
2024-08-07,60.36,61.2,60.2242,60.67,42417,57.7426738761806,58.5462498545768,57.6127624263399,58.0392316777316,44339.6529487032,0.0,1.0
2024-08-08,60.97,60.97,60.26,60.26,38091,58.4523969634904,58.4523969634904,57.7717146304729,57.7717146304729,39731.6173612279,0.131893,1.0
2024-08-09,60.83,61.03,60.4216,60.83,27888,58.3181779119095,58.509919414168,57.9266417642977,58.3181779119095,29089.1639749527,0.0,1.0
2024-08-12,60.88,61.02,60.62,61.01,20050,58.3661132874741,58.500332339055,58.1168493345381,58.4907452639421,20913.5734974829,0.0,1.0
2024-08-13,61.17,61.22,60.7,60.87,42825,58.6441384657489,58.6920738413135,58.1935459354415,58.3565262123612,44669.5154628281,0.0,1.0
2024-08-14,61.43,61.65,61.16,61.16,34474,58.8934024186849,59.1043180711692,58.634551390636,58.634551390636,35958.8295637019,0.0,1.0
2024-08-15,61.86,62.0,61.66,61.91,23648,59.3056466485406,59.4398657001215,59.1139051462821,59.3535820241052,24666.5429460585,0.0,1.0
2024-08-16,62.31,62.31,61.85,61.85,29168,59.7370650286221,59.7370650286221,59.2960595734276,59.2960595734276,30424.2948516,0.0,1.0
2024-08-19,62.65,62.65,62.25,62.25,42127,60.0630255824615,60.0630255824615,59.6795425779445,59.6795425779445,43941.4519066563,0.0,1.0
2024-08-20,62.29,62.58,62.29,62.51,28050,59.7178908783962,59.995916056671,59.7178908783962,59.9288065308805,29258.1414765284,0.0,1.0
2024-08-21,62.52,62.62,62.44,62.46,52354,59.9383936059935,60.0342643571227,59.8616970050901,59.8808711553159,54608.9389968686,0.0,1.0
2024-08-22,62.61,62.7743,62.425,62.59,29022,60.0246772820098,60.1821929261151,59.8473163924207,60.0055031317839,30272.0064859824,0.0,1.0
2024-08-23,63.21,63.31,62.82,62.82,26142,60.5999017887851,60.6957725399144,60.2260058593811,60.2260058593811,27267.962013526,0.0,1.0
2024-08-26,63.46,63.78,63.4,63.4,21241,60.8395786666082,61.1463650702217,60.7820562159307,60.7820562159307,22155.8710553633,0.0,1.0
2024-08-27,63.26,63.57,63.18,63.48,25413,60.6478371643498,60.9450364928504,60.5711405634464,60.858752816834,26507.5632564355,0.0,1.0
2024-08-28,63.32,63.66,63.138,63.23,30099,60.7053596150273,61.0313201688667,60.5308748479721,60.619075939011,31395.3939501614,0.0,1.0
2024-08-29,63.56,63.7639,63.26,63.52,19127,60.9354494177374,61.1309298792899,60.6478371643498,60.8971011172858,19950.8189669005,0.0,1.0
2024-08-30,64.02,64.12,63.56,63.56,14229,61.3764548729319,61.4723256240611,60.9354494177374,60.9354494177374,14841.8572217298,0.0,1.0
2024-09-03,63.92,64.15,63.7,63.78,26309,61.2805841218027,61.5010868493999,61.0696684693184,61.1463650702217,27442.1548700886,0.0,1.0
2024-09-04,63.86,64.2305,63.7,63.97,22636,61.2230616711251,61.5782628040589,61.0696684693184,61.3285194973673,23610.9550967093,0.0,1.0
2024-09-05,63.54,64.14,63.4299,64.14,64653,60.9162752675116,61.491499774287,60.8107215705183,61.491499774287,67437.6691936538,0.0,1.0
2024-09-06,62.94,63.8599,62.87,63.55,28384,60.3410507607362,61.222965800374,60.2739412349458,60.9258623426245,29606.5271896535,0.0,1.0
2024-09-09,63.48,63.7075,63.09,63.09,20820,60.858752816834,61.0768587756531,60.4848568874301,60.4848568874301,21716.738165466,0.0,1.0
2024-09-10,63.22,63.47,63.01,63.47,15120,60.6094888638981,60.8491657417211,60.4081602865267,60.8491657417211,15771.233480396,0.0,1.0
2024-09-11,62.61,62.83,61.89,62.83,20244,60.2610006009583,60.4727466500274,59.5680135312779,60.4727466500274,21033.1197185571,0.246502,1.0
2024-09-12,62.89,62.94,62.44,62.72,30757,60.5304955725007,60.5786196745619,60.0973786539505,60.3668736254929,31955.9209239114,0.0,1.0
2024-09-13,63.44,63.47,63.1201,63.14,15862,61.0598606951733,61.0887351564099,60.7519626901861,60.7711160828064,16480.3074973203,0.0,1.0
2024-09-16,64.01,64.08,63.75,63.75,22419,61.6084754586702,61.6758492015558,61.3582301279523,61.3582301279523,23292.9021423796,0.0,1.0
2024-09-17,64.05,64.38,63.982,64.11,20409,61.6469747403192,61.9645938139227,61.581525961516,61.7047236627925,21204.5514886402,0.0,1.0
2024-09-18,63.92,64.4299,63.92,64.11,31723,61.5218520749602,62.0126216677797,61.5218520749602,61.7047236627925,32959.5760142159,0.0,1.0
2024-09-19,64.28,64.5,64.1065,64.5,17565,61.8683456098004,62.0800916588694,61.7013549756482,62.0800916588694,18249.6911606627,0.0,1.0
2024-09-20,64.44,64.44,64.015,64.35,18736,62.022342736396,62.022342736396,61.6132878688764,61.935719352686,19466.3372380402,0.0,1.0
2024-09-23,64.6,64.64,64.4,64.44,15526,62.1763398629917,62.2148391446406,61.9838434547471,62.022342736396,16131.2100746057,0.0,1.0
2024-09-24,64.5,64.846,64.43,64.68,15635,62.0800916588694,62.4131104451325,62.0127179159838,62.2533384262895,16244.458940903,0.0,1.0
2024-09-25,64.15,64.59,64.02,64.59,25311,61.7432229444414,62.1667150425795,61.6181002790825,62.1667150425795,26297.6335307449,0.0,1.0
2024-09-26,64.28,64.45,64.04,64.04,33429,61.8683456098004,62.0319675568083,61.6373499199069,61.6373499199069,34732.0766188326,0.0,1.0
2024-09-27,64.81,65.0,64.7109,64.73,46668,62.3784610916485,62.5613326794808,62.2830791213633,62.3014625283506,48487.1384620442,0.0,1.0
2024-09-30,64.99,65.0,64.475,64.8556,39838,62.5517078590686,62.5613326794808,62.0560296078388,62.4223502727282,41390.9021610294,0.0,1.0
2024-10-01,65.0,65.08,64.53,64.84,23873,62.5613326794808,62.6383312427786,62.1089661201061,62.4073355528852,24803.5796799602,0.0,1.0
2024-10-02,64.75,65.0,64.6572,64.78,20825,62.3207121691751,62.5613326794808,62.2313938357496,62.3495866304118,21636.7673453345,0.0,1.0
2024-10-03,64.66,64.6988,64.33,64.63,27299,62.234088785465,62.2714330886645,61.9164697118615,62.2052143242284,28363.1266151399,0.0,1.0
2024-10-04,65.04,65.06,64.57,64.76,85596,62.5998319611297,62.6190816019542,62.147465401755,62.3303369895873,88932.5684365549,0.0,1.0
2024-10-07,64.65,65.05,64.4482,65.05,23579,62.2244639650528,62.6094567815419,62.0302350891341,62.6094567815419,24498.1194350849,0.0,1.0
2024-10-08,64.22,64.33,64.0703,64.33,27793,61.9561085722473,62.0622308385653,61.8116858152671,62.0622308385653,28808.5630478012,0.151184,1.0
2024-10-09,64.565,64.7,64.152,64.25,30097,62.2889465893358,62.4191875525444,61.8905057167052,61.9850510085158,31196.7517738161,0.0,1.0
2024-10-10,64.38,64.7106,64.305457,64.55,19651,62.1104682323463,62.4294138800259,62.038553031454,62.2744753712015,20369.0523675868,0.0,1.0
2024-10-11,64.98,65.04,64.6,64.6,13603,62.6893169577177,62.7472018302548,62.3227127649824,62.3227127649824,14100.0569617975,0.0,1.0
2024-10-14,65.37,65.39,64.885,64.97,11700,63.065568629209,63.0848635867214,62.5976659095339,62.6796694789615,12127.5208742947,0.0,1.0
2024-10-15,65.4,65.8899,65.24,65.47,19529,63.0945110654776,63.5671410497433,62.9401514053786,63.1620434167709,20242.5944576156,0.0,1.0
2024-10-16,66.0,66.0,65.54,65.55,26522,63.6733597908489,63.6733597908489,63.2295757680642,63.2392232468204,27491.1203955594,0.0,1.0
2024-10-17,66.0,66.05,65.85,66.0,26599,63.6733597908489,63.7215971846299,63.5286476095061,63.6733597908489,27570.9339944757,0.0,1.0
2024-10-18,66.0,66.0,65.605,65.86,29540,63.6733597908489,63.6733597908489,63.2922843799795,63.5382950882623,30619.3988569801,0.0,1.0
2024-10-21,65.33,65.99,65.29,65.93,20786,63.0269787141843,63.6637123120927,62.9883887991595,63.6058274395556,21545.525546418,0.0,1.0
2024-10-22,65.19,65.2706,64.8782,65.03,83817,62.8919140115976,62.9696726903725,62.5911056239796,62.7375543514986,86879.6937710053,0.0,1.0
2024-10-23,65.3,65.31,65.0,65.0,11385,62.9980362779157,63.0076837566719,62.70861191523,62.70861191523,11801.0106969099,0.0,1.0
2024-10-24,65.4,65.44,65.1401,65.44,20879,63.0945110654776,63.1331009805023,62.8437730926042,63.1331009805023,21641.9237892649,0.0,1.0
2024-10-25,64.73,65.26,64.54,65.21,7541,62.4481299888129,62.9594463628909,62.2648278924453,62.91120896911,7816.54999256895,0.0,1.0
2024-10-28,65.0,65.0654,64.68,64.68,34555,62.70861191523,62.7717064262955,62.399892595032,62.399892595032,35817.6481889962,0.0,1.0
2024-10-29,64.29,64.745,64.27,64.68,23819,62.0236409235406,62.4626012069472,62.0043459660282,62.399892595032,24689.3521115236,0.0,1.0
2024-10-30,64.4,64.66,64.35,64.5864,19065,62.1297631898587,62.3805976375196,62.0815257960777,62.309592193874,19761.6397836264,0.0,1.0
2024-10-31,64.38,64.89,64.38,64.89,14683,62.1104682323463,62.6024896489119,62.1104682323463,62.6024896489119,15219.5204271171,0.0,1.0
2024-11-01,63.75,64.63,63.75,64.63,8139,61.5026770707064,62.351655201251,61.5026770707064,62.351655201251,8436.40105947734,0.0,1.0
2024-11-04,63.85,64.0308,63.67,63.87,14515,61.5991518582683,61.7735782741802,61.4254972406569,61.6184468157806,15045.3816658451,0.0,1.0
2024-11-05,64.36,64.36,63.71,63.71,22700,62.0911732748339,62.0911732748339,61.4640871556816,61.4640871556816,23529.4635766231,0.0,1.0
2024-11-06,65.84,65.9,65.4171,65.55,34281,63.5190001307499,63.5768850032871,63.1110082541507,63.2392232468204,35533.6361616836,0.0,1.0
2024-11-07,65.15,65.57,65.035,65.55,23430,62.9700450830525,63.3759916515081,62.8588930464516,63.356660862534,24241.1212821384,0.120986,1.0
2024-11-08,65.6,65.71,65.11,65.15,25194,63.4049878349692,63.5113071743266,62.9313835051043,62.9700450830525,26066.1890560049,0.0,1.0
2024-11-11,65.93,66.1807,65.65,65.65,25281,63.7239458530415,63.9662572928315,63.4533148074044,63.4533148074044,26156.2009019949,0.0,1.0
2024-11-12,65.46,65.8301,65.3301,65.79,24841,63.2696723121507,63.627388562116,63.1441188377641,63.5886303302229,25700.9685774477,0.0,1.0
2024-11-13,65.51,65.6657,65.38,65.56,233870,63.3179992845859,63.468489476749,63.1923491562544,63.3663262570211,241966.326686031,0.0,1.0
2024-11-14,65.4,65.68,65.32,65.68,25885,63.2116799452285,63.4823109908655,63.1343567893321,63.4823109908655,26781.1107293279,0.0,1.0
2024-11-15,65.42,65.5034,65.1969,65.3912,30483,63.2310107342025,63.3116201242244,63.0153757831967,63.2031743980799,31538.2885208462,0.0,1.0
2024-11-18,65.9,65.995,65.58,65.58,29783,63.6949496695804,63.7867709172072,63.3856570459951,63.3856570459951,30814.0552772483,0.0,1.0
2024-11-19,65.59,65.695,65.22,65.43,25077,63.3953224404822,63.4968090825961,63.0377028444618,63.2406761286896,25945.1386424321,0.0,1.0
2024-11-20,65.78,65.78,65.4,65.55,24951,63.5789649357359,63.5789649357359,63.2116799452285,63.356660862534,25814.7766585845,0.0,1.0
2024-11-21,66.53,66.63,65.74,65.79,18462,64.3038695222637,64.4005234671341,63.5403033577877,63.5886303302229,19101.1344904328,0.0,1.0
2024-11-22,66.93,67.13,66.63,66.63,16774,64.6904853017453,64.883793191486,64.4005234671341,64.4005234671341,17354.6977544426,0.0,1.0
2024-11-25,67.39,67.6696,67.2,67.5,24912,65.135093448149,65.4053378780066,64.9514509528953,65.2414127875064,25774.426520727,0.0,1.0
2024-11-26,67.37,67.38,67.04,67.34,17367,65.1157626591749,65.125428053662,64.7968046411027,65.0867664757138,17968.2267736619,0.0,1.0
2024-11-27,67.51,67.7599,67.35,67.51,17156,65.2510781819935,65.4926163902245,65.0964318702008,65.2510781819935,17749.9221816631,0.0,1.0
2024-11-29,67.55,67.69,67.425,67.48,3745,65.2897397599416,65.4250552827601,65.1689223288536,65.2220819985324,3874.64785324833,0.0,1.0
2024-12-02,66.83,67.51,66.8043,67.51,16018,64.5938313568749,65.2510781819935,64.5689912930432,65.2510781819935,16572.5258513569,0.0,1.0
2024-12-03,66.52,67.1185,66.51,67.07,21962,64.2942041277767,64.8726779878259,64.2845387332897,64.8258008245638,22722.3007084219,0.0,1.0
2024-12-04,66.16,66.42,65.8529,66.42,22757,63.9462499262433,64.1975501829063,63.6494256615464,64.1975501829063,23544.8227493651,0.0,1.0
2024-12-05,66.15,66.435,66.15,66.2,18928,63.9365845317563,64.2120482746369,63.9365845317563,63.9849115041915,19583.266906885,0.0,1.0
2024-12-06,65.79,66.29,65.7,66.29,23107,63.5886303302229,64.0719000545748,63.5016417798396,64.0719000545748,23906.939371164,0.0,1.0
2024-12-09,65.43,65.94,65.3679,65.94,14631,63.2406761286896,63.7336112475285,63.1806540289251,63.7336112475285,15137.5094101138,0.0,1.0
2024-12-10,65.18,65.48,64.875,65.33,12071,62.9990412665136,63.2890031011248,62.704246734659,63.1440221838192,12488.8849763847,0.0,1.0
2024-12-11,64.62,65.17,64.62,65.17,38948,62.4577791752395,62.9893758720266,62.4577791752395,62.9893758720266,40296.3376737826,0.0,1.0
2024-12-12,64.17,64.49,64.17,64.34,20569,62.4231789960548,62.7344680295399,62.4231789960548,62.5885512950937,21144.5932621185,0.414202,1.0
2024-12-13,64.06,64.3146,63.87,64.25,33026,62.3161733907943,62.5638427280609,62.1313455271625,62.5010012544261,33950.1841156462,0.0,1.0
2024-12-16,63.6,64.06,63.5,64.06,25748,61.8686954051595,62.3161733907943,61.7714175821954,62.3161733907943,26468.5199724356,0.0,1.0
2024-12-17,63.17,63.414619,63.0517,63.21,36881,61.4504007664139,61.6883608041704,61.3353211018474,61.4893118955995,37913.0606300838,0.0,1.0
2024-12-18,61.65,63.1709,61.501,63.15,43916,59.9717778573598,61.4512762668206,59.8268339011433,61.4309452018211,45144.9247751081,0.0,1.0
2024-12-19,61.68,62.24,61.61,61.93,33319,60.000961204249,60.5457170128479,59.9328667281742,60.2441557616592,34251.3832904141,0.0,1.0
2024-12-20,62.445,62.6037,61.6,61.6,66364,60.7451365499243,60.8995164549683,59.9231389458777,59.9231389458777,68221.0990931613,0.0,1.0
2024-12-23,62.46,62.54,61.97,62.21,9882,60.7597282233689,60.8375504817402,60.2830668908449,60.5165336659587,10158.5332595778,0.0,1.0
2024-12-24,62.86,62.86,62.49,62.56,11895,61.1488395152252,61.1488395152252,60.7889115702581,60.857006046333,12227.864108751,0.0,1.0
2024-12-26,62.97,63.05,62.69,62.69,31231,61.2558451204857,61.333667378857,60.9834672161863,60.9834672161863,32104.9536763686,0.0,1.0
2024-12-27,62.77,63.193621,62.5653,63.07,47373,61.0612894745576,61.4733787609763,60.8621617709501,61.3531229434498,48698.6638439565,0.0,1.0
2024-12-30,62.3,62.54,61.96,62.45,55562,60.6040837066264,60.8375504817402,60.2733391085485,60.7500004410725,57116.820984483,0.0,1.0
2024-12-31,62.58,62.805,62.3046,62.49,17052,60.8764616109258,61.095336712595,60.6085584864827,60.7889115702581,17529.1751813722,0.0,1.0
2025-01-02,62.6,63.04,62.43,62.92,18060,60.8959171755186,61.3239395965606,60.7305448764797,61.2072062090037,18565.3825812563,0.0,1.0
2025-01-03,62.79,63.0291,62.4712,62.8,18111,61.0807450391504,61.3133363138575,60.7706233395409,61.0904728214468,18617.8097413695,0.0,1.0
2025-01-06,62.4,63.08,62.32,63.08,19890,60.7013615295904,61.3628507257462,60.6235392712192,61.3628507257462,20446.5924441411,0.0,1.0
2025-01-07,62.4,62.9086,62.267,62.55,19775,60.7013615295904,61.1961165371858,60.5719820250482,60.8472782640366,20328.3743380035,0.0,1.0
2025-01-08,62.49,62.49,61.97,62.22,25560,60.7958824990517,60.7958824990517,60.2899798122297,60.5332022578172,26272.246315775,0.007166,1.0
2025-01-10,61.46,62.245,61.3915,62.2,35074,59.7938060232312,60.557524502376,59.7271630731403,60.5137444621702,36051.3602222023,0.0,1.0
2025-01-13,61.96,62.04,61.44,61.44,22966,60.2802509144062,60.3580820969942,59.7743482275842,59.7743482275842,23605.9627890488,0.0,1.0
2025-01-14,62.53,62.64,62.1,62.1,21158,60.8347980903457,60.9418159664042,60.4164554839352,60.4164554839352,21747.5816725026,0.0,1.0
2025-01-15,63.2,63.4725,63.1,63.28,42592,61.4866342445202,61.7517467102106,61.3893452662852,61.5644654271082,43778.8542676639,0.0,1.0
2025-01-16,63.94,63.9575,63.14,63.14,57795,62.2065726834592,62.2235982546504,61.4282608575792,61.4282608575792,59405.4959241086,0.0,1.0
2025-01-17,64.22,64.45,63.94,63.94,29997,62.4789818225172,62.7027464724577,62.2065726834592,62.2065726834592,30832.8862572106,0.0,1.0
2025-01-21,64.81,65.06,64.39,64.39,39565,63.0529867941037,63.2962092396913,62.6443730855167,62.6443730855167,40667.5049093755,0.0,1.0
2025-01-22,63.97,64.7,63.97,64.7,28556,62.2357593769297,62.9459689180452,62.2357593769297,62.9459689180452,29351.7318385474,0.0,1.0
2025-01-23,64.275,64.39,64.045,64.14,37570,62.5324907605465,62.6443730855167,62.308726110606,62.4011506399292,38616.9129140714,0.0,1.0
2025-01-24,64.45,64.602,64.16,64.16,32867,62.7027464724577,62.8506257193749,62.4206084355762,62.4206084355762,33782.8607065953,0.0,1.0
2025-01-27,64.94,64.94,64.28,64.48,34811,63.1794624658092,63.1794624658092,62.5373552094582,62.7319331659282,35781.0315531472,0.0,1.0
2025-01-28,64.22,64.9756,64.1737,64.86,18914,62.4789818225172,63.2140973420609,62.4339370255944,63.1016312832212,19441.0511274088,0.0,1.0
2025-01-29,64.21,64.6799,64.21,64.36,23173,62.4692529246937,62.92641383342,62.4692529246937,62.6151863920462,23818.7309810428,0.0,1.0
2025-01-30,64.63,64.88,64.41,64.55,29304,62.8778666332807,63.1210890788682,62.6638308811637,62.8000354506927,30120.5753535786,0.0,1.0
2025-01-31,64.33,64.7694,64.16,64.72,20374,62.5859996985757,63.0134874689403,62.4206084355762,62.9654267136922,20941.7349936463,0.0,1.0
2025-02-03,64.11,64.355,63.51,63.57,25418,62.3719639464587,62.6103219431345,61.7882300770487,61.8466034639897,26126.2893917985,0.0,1.0
2025-02-04,64.01,64.265,63.94,63.94,14762,62.2746749682237,62.522761862723,62.2065726834592,62.2065726834592,15173.352899588,0.0,1.0
2025-02-05,64.28,64.37,64.07,64.19,22142,62.5373552094582,62.6249152898697,62.3330483551647,62.4497951290467,22759.0014837203,0.0,1.0
2025-02-06,64.265,64.68,64.0515,64.68,43972,62.522761862723,62.9265111223983,62.3150498941913,62.9265111223983,45197.3088809568,0.0,1.0
2025-02-07,63.95,64.26,63.9258,64.19,18067,62.3457649975099,62.6479884087566,62.322172073148,62.5797444126686,18531.8866493361,0.133071,1.0
2025-02-10,64.12,64.23,63.92,64.23,44633,62.5115004165806,62.6187409818617,62.316517570615,62.6187409818617,45781.4632656124,0.0,1.0
2025-02-11,64.56,64.56,63.9203,64.06,25358,62.940462677705,62.940462677705,62.316810044884,62.4530055627909,26010.4932558734,0.0,1.0
2025-02-12,64.28,64.4085,64.01,64.05,14309,62.6674866933531,62.7927631718861,62.4042598512995,62.4432564204927,14677.1885794737,0.0,1.0
2025-02-13,64.82,64.9202,64.37,64.45,14472,63.1939403774603,63.2916267832891,62.7552289740377,62.8332221124239,14844.3827746274,0.0,1.0
2025-02-14,64.88,65.32,64.86,65.0,16391,63.25243523125,63.6813974923744,63.2329369466535,63.3694249388294,16812.7610599031,0.0,1.0
2025-02-18,65.41,65.45,64.82,64.97,15406,63.7691397730589,63.8081363422521,63.1939403774603,63.3401775119346,15802.4157701706,0.0,1.0
2025-02-19,65.79,65.79,65.32,65.32,18533,64.1396071803936,64.1396071803936,63.6813974923744,63.6813974923744,19009.8774158491,0.0,1.0
2025-02-20,65.79,65.93,65.4854,65.59,26655,64.1396071803936,64.2760951725696,63.842648305988,63.944624334428,27340.8666982927,0.0,1.0
2025-02-21,65.88,66.135,65.71,65.91,19750,64.2273494610782,64.4759525896844,64.0616140420074,64.256596887973,20258.1923575795,0.0,1.0
2025-02-24,66.0089,66.2233,65.785,65.86,17170,64.353015905303,64.5620375161782,64.1347326092445,64.2078511764816,17611.8057103615,0.0,1.0
2025-02-25,65.89,66.0137,65.7481,65.92,13317,64.2370986033765,64.3576954936062,64.0987582741638,64.2663460302713,13659.6631709309,0.0,1.0
2025-02-26,65.59,65.91,65.39,65.87,90247,63.944624334428,64.256596887973,63.7496414884624,64.2176003187799,92569.1688959228,0.0,1.0
2025-02-27,65.4245,65.86,65.35,65.45,20162,63.7832760293914,64.2078511764816,63.7106449192692,63.8081363422521,20680.7936361275,0.0,1.0
2025-02-28,66.3184,66.3184,65.4957,65.66,10005,64.6547518594348,64.6547518594348,63.8526899225552,64.012868330516,10262.4412424093,0.0,1.0
2025-03-03,66.14,66.7616,65.7001,66.44,14601,64.4808271608335,65.0868338460947,64.0519623911321,64.7733014297819,14976.7021069882,0.0,1.0
2025-03-04,64.61,65.81,64.43,65.81,34251,62.9892083891964,64.1591054649902,62.8137238278274,64.1591054649902,35132.3213387066,0.0,1.0
2025-03-05,64.46,64.73,63.9071,64.19,86723,62.8429712547222,63.1061980967758,62.3039411770502,62.5797444126686,88954.4919405754,0.0,1.0
2025-03-06,64.22,64.3348,63.795,64.17,29823,62.6089918395635,62.7209119931477,62.1946532918865,62.560246128072,30590.3833255743,0.0,1.0
2025-03-07,65.09,65.16,64.04,64.04,24788,63.4571672195139,63.5254112156019,62.4335072781944,62.4335072781944,25425.8264384648,0.0,1.0
2025-03-10,64.77,65.444,64.23,64.55,21989,63.3459178069198,64.0050987333034,62.8177906552178,63.1307548932634,22483.3356166863,0.205888,1.0
2025-03-11,63.65,64.6,63.5853,64.6,28355,62.2505429737601,63.179655555458,62.1872655168803,63.179655555458,28992.4499254691,0.0,1.0
2025-03-12,63.3,63.6883,62.96,63.67,30145,61.9082383383978,62.2880008810012,61.5757138354743,62.270103238638,30822.6909893586,0.0,1.0
2025-03-13,63.16,63.6991,62.95,63.42,26189,61.7713164842528,62.2985634240353,61.5659337030354,62.0255999276649,26777.7559900585,0.0,1.0
2025-03-14,64.2,64.2,61.2409,63.24,16867,62.788450257901,62.788450257901,59.8944112678986,61.8495575437642,17246.1877232547,0.0,1.0
2025-03-17,64.8901,65.08,64.13,64.13,63690,63.4633771975113,63.6491019125265,62.7199893308286,62.7199893308286,65121.8175190662,0.0,1.0
2025-03-18,64.6594,64.8051,64.54,64.75,19186,63.2377495421453,63.3802460717804,63.1209747608245,63.3263575420419,19617.3212579809,0.0,1.0
2025-03-19,65.07,65.11,64.6309,64.7,17114,63.6393217800875,63.6784423098432,63.2098761646943,63.2774568798473,17498.7405404506,0.0,1.0
2025-03-20,64.95,65.08,64.72,64.72,12516,63.5219601908205,63.6491019125265,63.2970171447252,63.2970171447252,12797.3727126493,0.0,1.0
2025-03-21,64.53,64.78,64.37,64.5,7694,63.1111946283856,63.3556979393587,62.9547125093628,63.0818542310688,7866.96913160144,0.0,1.0
2025-03-24,65.08,65.2127,64.8,65.13,12405,63.6491019125265,63.778884269991,63.3752582042366,63.6980025747211,12683.8773170673,0.0,1.0
2025-03-25,64.43,64.98,64.4251,64.98,16497,63.0133933039963,63.5513005881372,63.0086010391013,63.5513005881372,16867.8697379814,0.0,1.0
2025-03-26,65.01,65.21,64.66,64.66,20243,63.580640985454,63.7762436342325,63.2383363500916,63.2383363500916,20698.0837186129,0.0,1.0
2025-03-27,65.12,65.3825,64.96,64.96,8974,63.6882224422822,63.944950918804,63.5317403232594,63.5317403232594,9175.74486443869,0.0,1.0
2025-03-28,64.93,65.24,64.69,65.16,20852,63.5023999259426,63.8055840315493,63.2676767474084,63.7273429720379,21320.7746727519,0.0,1.0
2025-03-31,65.72,65.76,64.7671,64.78,18975,64.2750303886177,64.3141509183734,63.3430815685125,63.3556979393587,19401.577758271,0.0,1.0
2025-04-01,65.41,65.68,64.99,65.53,31048,63.971846283011,64.235909858862,63.5610807205761,64.0892078722781,31745.9913696337,0.0,1.0
2025-04-02,65.6845,65.6845,65.125,65.28,15064,64.2403109184595,64.2403109184595,63.6931125085016,63.844704561305,15402.6544058285,0.0,1.0
2025-04-03,63.6681,64.9667,63.53,64.65,70740,62.2682450134746,63.5382930119935,62.133181384493,63.2285562176527,72330.308860084,0.0,1.0
2025-04-04,60.18,62.58,60.03,62.58,44189,58.856837017453,61.2040688027951,58.7101350308692,61.2040688027951,45182.4147330824,0.0,1.0
2025-04-07,59.33,61.0,57.93,58.8,315450,58.0255257601444,59.6588078774449,56.6563072186948,57.5071787408813,322541.644471494,0.0,1.0
2025-04-08,58.28,60.6889,57.75,60.58,36484,56.9986118540572,59.3545479572699,56.4802648347942,59.24804231501,37304.1983100269,0.0,1.0
2025-04-09,61.1,61.26,57.37,57.4,47231,59.7566092018342,59.913091320857,56.108619802115,56.1379601994318,48292.8020606534,0.0,1.0
2025-04-10,59.73,60.44,58.41,60.44,29777,58.6328357981116,59.3297940002991,57.3370825208053,59.3297940002991,30334.2007220003,0.220963,1.0
2025-04-11,60.33,60.575752,59.08,59.55,21850,59.2218145605236,59.4630524085574,57.9947754721653,58.456142169388,22258.8671046682,0.0,1.0
2025-04-14,61.42,61.535,60.9002,60.97,20754,60.291792645572,60.404680241701,59.7815407110691,59.850058573763,21142.3582558483,0.0,1.0
2025-04-15,61.17,61.64,61.02,61.45,16254,60.0463848279003,60.5077515251231,59.8991401372974,60.3212415836926,16558.1522159852,0.0,1.0
2025-04-16,60.49,61.295,60.2005,61.11,15306,59.3788755638334,60.1690887367362,59.0946933109697,59.9874869516591,15592.4128102541,0.0,1.0
2025-04-17,61.31,61.79,60.57,60.57,14349,60.1838132057965,60.654996215726,59.4574060654884,59.4574060654884,14617.5049924432,0.0,1.0
2025-04-21,60.36,60.9011,59.7406,60.89,14792,59.2512634986442,59.7824241792127,58.6432410895809,59.7715280721081,15068.7946092564,0.0,1.0
2025-04-22,61.7,61.7524,60.7438,60.75,46132,60.5666494013643,60.6180868799482,59.6280135803337,59.634099694212,46995.242895769,0.0,1.0
2025-04-23,61.6,62.5999,61.36,62.03,26920,60.4684862742956,61.4500193818551,60.2328947693308,60.8905877206908,27423.7392429139,0.0,1.0
2025-04-24,62.01,62.18,61.67,61.67,35811,60.8709550952771,61.0378324112938,60.5372004632437,60.5372004632437,36481.1116652299,0.0,1.0
2025-04-25,61.745,61.86,61.46,61.86,24725,60.6108228085451,60.7237104046741,60.3310578963995,60.7237104046741,25187.6654079141,0.0,1.0
2025-04-28,61.97,62.07,61.71,61.984436,16912,60.8316898444496,60.9298529715183,60.5764657140711,60.8458606734733,17228.4650102585,0.0,1.0
2025-04-29,62.26,62.3801,61.64,61.64,32540,61.1163629129488,61.2342568285582,60.5077515251231,60.5077515251231,33148.9032304761,0.0,1.0
2025-04-30,62.35,62.36,61.41,62.13,24578,61.2047097273106,61.2145260400174,60.2819763328651,60.9887508477595,25037.9146772785,0.0,1.0
2025-05-01,61.88,62.5165,61.82,61.94,26998,60.7433430300878,61.3681513338799,60.6844451538466,60.802240906329,27503.1988142715,0.0,1.0
2025-05-02,62.66,62.6726,62.13,62.46,18747,61.5090154212234,61.5213839752341,60.9887508477595,61.3126891670861,19097.8023620693,0.0,1.0
2025-05-05,62.29,62.4327,62.12,62.12,18023,61.1458118510694,61.2858906333963,60.9789345350526,60.9789345350526,18360.254545878,0.0,1.0
2025-05-06,61.86,62.2677,61.73,61.99,38936,60.7237104046741,61.123921473733,60.5960983394848,60.8513224698634,39664.5880818015,0.0,1.0
2025-05-07,62.03,62.39,61.95,62.01,13162,60.8905877206908,61.243974978138,60.8120572190359,60.8709550952771,13408.2933103727,0.0,1.0
2025-05-08,62.07,62.6776,62.03,62.03,23211,61.0130049931956,61.6102581240779,60.9736861564028,60.9736861564028,23613.1095355928,0.084708,1.0
2025-05-09,62.07,62.35,61.99,62.34,24209,61.0130049931956,61.2882368507451,60.9343673196101,61.2784071415469,24628.3989809645,0.0,1.0
2025-05-12,62.9,63.23,62.66,62.98,16191,61.8288708566458,62.1532512601862,61.5929578358891,61.9075085302314,16471.4943988102,0.0,1.0
2025-05-13,62.66,62.9499,62.5396,62.5396,20365,61.5929578358891,61.8779211055448,61.4746081371429,61.4746081371429,20717.8051653245,0.0,1.0
2025-05-14,62.26,62.49,61.865,62.49,25725,61.1997694679613,61.4258527795198,60.8114959546326,61.4258527795198,26170.6623067996,0.0,1.0
2025-05-15,63.22,63.22,62.26,62.26,15286,62.143421550988,62.143421550988,61.1997694679613,61.1997694679613,15550.8160941395,0.0,1.0
2025-05-16,63.76,63.76,63.15,63.29,175738,62.6742258476906,62.6742258476906,62.0746135866007,62.2122295153754,178782.501553833,0.0,1.0
2025-05-19,63.73,63.77,63.3,63.3,7168,62.644736720096,62.6840555568888,62.2220592245736,62.2220592245736,7292.17910262932,0.0,1.0
2025-05-20,63.77,63.96,63.69,63.69,15985,62.6840555568888,62.8708200316545,62.6054178833032,62.6054178833032,16261.9256355371,0.0,1.0
2025-05-21,62.37,63.43,62.37,63.43,12054,61.3078962691415,62.3498454441501,61.3078962691415,62.3498454441501,12262.8246237575,0.0,1.0
2025-05-22,62.03,62.34,61.695,62.21,15458,60.9736861564028,61.2784071415469,60.6443908982633,61.1506209219704,15725.7958382316,0.0,1.0
2025-05-23,62.17,62.3,61.635,61.78,7527,61.1113020851776,61.2390883047541,60.5854126430741,60.727943426448,7657.39845221693,0.0,1.0
2025-05-27,62.98,63.03,62.497,62.7,11939,61.9075085302314,61.9566570762223,61.4327335759585,61.6322766726819,12145.8323529983,0.0,1.0
2025-05-28,62.26,62.97,62.26,62.97,116959,61.1997694679613,61.8976788210332,61.1997694679613,61.8976788210332,118985.208658541,0.0,1.0
2025-05-29,62.78,62.78,62.1143,62.32,13983,61.7109143462675,61.7109143462675,61.0565506049436,61.2587477231505,14225.2428002324,0.0,1.0
2025-05-30,62.81,62.93,62.52,62.54,9375,61.740403473862,61.8583599842404,61.4553419071144,61.4750013255108,9537.41337711356,0.0,1.0
2025-06-02,62.98,62.98,62.2516,62.8,10691,61.9075085302314,61.9075085302314,61.1915125122348,61.7305737646638,10876.2118842369,0.0,1.0
2025-06-03,63.15,63.245,62.64,62.85,14462,62.0746135866007,62.1679958239835,61.5732984174927,61.7797223106548,14712.5410410471,0.0,1.0
2025-06-04,62.69,63.23,62.66,63.1022,12080,61.6224469634837,62.1532512601862,61.5929578358891,62.0276275766333,12289.2750501901,0.0,1.0
2025-06-05,62.58,62.725,62.5,62.55,14342,61.5143201623036,61.6568509456774,61.435682488718,61.484831034709,14590.46214982,0.0,1.0
2025-06-06,63.17,63.17,62.86,62.91,64574,62.0942730049971,62.0942730049971,61.789552019853,61.838700565844,65692.6860174646,0.0,1.0
2025-06-09,62.98,63.33,62.83,62.88,15763,62.1549665444413,62.5003815696962,62.0069315336178,62.0562765372256,15972.2351276655,0.251745,1.0
2025-06-10,63.53,63.615,63.07,63.07,25326,62.6977615841276,62.781648090261,62.2437875509354,62.2437875509354,25662.1726094815,0.0,1.0
2025-06-11,63.34,63.62,63.23,63.62,32023,62.5102505704178,62.7865825906217,62.4016915624805,62.7865825906217,32448.0673408128,0.0,1.0
2025-06-12,63.72,63.72,63.235,63.26,14949,62.8852725978374,62.8852725978374,62.4066260628413,62.4312985646453,15147.4302431943,0.0,1.0
2025-06-13,63.23,63.6876,63.0614,63.54,19801,62.4016915624805,62.8532970354995,62.2353002103149,62.7076305848492,20063.8347879785,0.0,1.0
2025-06-16,63.19,63.485,63.075,63.4671,19373,62.3622155595943,62.6533510808806,62.2487220512962,62.635685569589,19630.1535956521,0.0,1.0
2025-06-17,62.77,63.105,62.72,63.105,11732,61.9477175292884,62.2783290534609,61.8983725256805,62.2783290534609,11887.7283840495,0.0,1.0
2025-06-18,62.775,63.07,62.65,62.87,18496,61.9526520296492,62.2437875509354,61.8292895206295,62.0464075365041,18741.5124609085,0.0,1.0
2025-06-20,62.94,63.2699,62.88,63.11,20248,62.115490541555,62.4410688753596,62.0562765372256,62.2832635538217,20516.768182768,0.0,1.0
2025-06-23,63.29,63.48,62.8723,63.32,35706,62.46090556681,62.6484165805198,62.04867740667,62.4905125689747,36179.9547972102,0.0,1.0
2025-06-24,63.49,63.65,63.42,63.42,15528,62.6582855812413,62.8161895927864,62.5892025761904,62.5892025761904,15734.1157814115,0.0,1.0
2025-06-25,62.86,63.37,62.85,63.37,10573,62.0365385357825,62.5398575725825,62.0266695350609,62.5398575725825,10713.3440338011,0.0,1.0
2025-06-26,63.34,63.34,63.04,63.04,17844,62.5102505704178,62.5102505704178,62.2141805487707,62.2141805487707,18080.8579342805,0.0,1.0
2025-06-27,63.47,63.69,63.22,63.38,46032,62.6385475797982,62.8556655956727,62.391822561759,62.5497265733041,46643.0201989912,0.0,1.0
2025-06-30,63.71,63.74,63.433,63.44,14090,62.8754035971159,62.9050105992806,62.6020322771284,62.6089405776335,14277.0280371,0.0,1.0
2025-07-01,64.75,64.9191,63.77,63.77,18940,63.901779672159,64.0686644743608,62.9346176014453,62.9346176014453,19191.4060342565,0.0,1.0
2025-07-02,65.19,65.19,64.6001,64.83,31592,64.3360157039081,64.3360157039081,63.7538433513427,63.9807316779316,32011.3463270449,0.0,1.0
2025-07-03,65.2,65.3791,65.14,65.14,14149,64.3458847046296,64.5226385075529,64.2866707003002,64.2866707003002,14336.8111921169,0.0,1.0
2025-07-07,64.85,65.17,64.565,65.08,19424,64.0004696793747,64.3162777024649,63.71920315881,64.2274566959708,19681.8305601583,0.0,1.0
2025-07-08,64.89,65.0835,64.5601,64.59,25148,64.039945682261,64.2309108462234,63.7143673484564,63.7438756606139,25481.8098706168,0.0,1.0
2025-07-09,64.89,65.079,64.64,65.079,42774,64.039945682261,64.2264697958986,63.7932206642218,64.2264697958986,43341.7741134787,0.0,1.0
2025-07-10,65.13,65.3609,64.5,64.5,34794,64.4701314761139,64.6986920988352,63.8465143591179,63.8465143591179,35150.1256180872,0.195896,1.0
2025-07-11,64.86,65.16,64.68,64.96,16990,64.2028669974013,64.4998275293042,64.0246906782596,64.301853841369,17163.8970584383,0.0,1.0
2025-07-14,64.9,64.9625,64.6001,64.83,12509,64.2424617349884,64.3043285124681,63.9456001899295,64.173170944211,12637.0328607419,0.0,1.0
2025-07-15,64.0,64.7986,64.0,64.7986,14714,63.3515801392798,64.1420890752052,63.3515801392798,64.1420890752052,14864.6016078788,0.0,1.0
2025-07-16,64.3472,64.39,63.829,64.2701,22912,63.6952624615353,63.7376288307535,63.1823126360951,63.6189436048363,23146.5102650346,0.0,1.0
2025-07-17,64.8022,64.82,64.23,64.23,9691,64.145652601588,64.1632722598143,63.5792498804053,63.5792498804053,9790.18989954828,0.0,1.0
2025-07-18,64.8649,65.13,64.8168,64.96,9223,64.2077173527558,64.4701314761139,64.1601046808073,64.301853841369,9317.39979811513,0.0,1.0
2025-07-21,64.77,65.1973,64.71,65.12,23116,64.1137788378305,64.5367496221041,64.0543867314499,64.4602327917172,23352.598257967,0.0,1.0
2025-07-22,65.6044,65.6044,64.9365,64.9365,28035,64.9397250638963,64.9397250638963,64.2785919330366,64.2785919330366,28321.9454993124,0.0,1.0
2025-07-23,65.7714,65.780018,65.5406,65.63,13140,65.1050330933223,65.1135637795354,64.876571457445,64.965065695952,13274.491309469,0.0,1.0
2025-07-24,65.5541,65.82,65.47,65.59,22224,64.8899346813806,65.1531406994905,64.8066867456038,64.925470958365,22451.4684065175,0.0,1.0
2025-07-25,65.7056,65.7467,65.28,65.53,10512,65.0398997499916,65.0805833428623,64.6186117420654,64.8660788519844,10619.5930475752,0.0,1.0
2025-07-28,65.115,65.47,65.0601,65.47,21210,64.4552834495188,64.8066867456038,64.4009396721806,64.8066867456038,21427.0898534123,0.0,1.0
2025-07-29,65.4265,65.4265,65.08,65.18,17352,64.7636274684779,64.7636274684779,64.4206380541301,64.5196248980977,17529.6022223673,0.0,1.0
2025-07-30,64.9598,65.51,64.73,65.51,13108,64.301655867681,64.8462814831909,64.0741841002434,64.8462814831909,13242.1637811659,0.0,1.0
2025-07-31,64.53,65.02,64.53,64.54,16457,63.8762104123082,64.3612459477495,63.8762104123082,63.8861090967049,16625.4416651394,0.0,1.0
2025-08-01,64.3019,64.41,63.9948,64.26,12309,63.650421421218,63.757426199547,63.3464328233934,63.6089459335956,12434.9858088474,0.0,1.0
2025-08-04,64.8392,64.9159,64.36,64.36,14284,64.1822777338561,64.2582006431792,63.7079327775632,63.7079327775632,14430.2004463056,0.0,1.0
2025-08-05,64.8918,64.98,64.6332,64.95,14489,64.234344813783,64.3216512101625,63.9783648352828,64.2919551569722,14637.2986744975,0.0,1.0
2025-08-06,64.6,65.0199,64.6,64.87,22319,64.0515804544234,64.4679157273772,64.0515804544234,64.319288298428,22510.0987324729,0.107165,1.0
2025-08-07,64.7571,64.94,64.5669,64.94,18964,64.2073467592127,64.3886940357625,64.0187614557695,64.3886940357625,19126.3727031953,0.0,1.0
2025-08-08,65.0338,65.12,64.8766,64.97,16040,64.4816977237907,64.5671659317655,64.3258322679481,64.418439351763,16177.3369626267,0.0,1.0
2025-08-11,64.7432,65.22,64.65,65.22,21465,64.1935647627992,64.6663169851005,64.1011559810909,64.6663169851005,21648.7866522931,0.0,1.0
2025-08-12,65.345,65.345,64.92,65.01,15350,64.7902558017693,64.7902558017693,64.3688638250955,64.458099773097,15481.4290758304,0.0,1.0
2025-08-13,66.015,66.03,65.35,65.35,19658,65.454567859114,65.4694405171142,64.7952133544361,64.7952133544361,19826.3148386107,0.0,1.0
2025-08-14,65.7799,65.85,65.46,65.462,13886,65.2214637327233,65.2909686211112,64.9042795131046,64.9062625341713,14004.8940812365,0.0,1.0
2025-08-15,65.56,65.81,65.5245,65.78,14558,65.0034305664396,65.2513081997772,64.9682319425057,65.2215628837767,14682.6478492468,0.0,1.0
2025-08-18,65.3453,65.56,65.28,65.45,24875,64.7905532549293,65.0034305664396,64.7258076171016,64.8943644077711,25087.9836000835,0.0,1.0
2025-08-19,65.7629,65.82,65.37,65.37,34058,65.2046080536564,65.2612233051106,64.8150435651031,64.8150435651031,34349.6098674027,0.0,1.0
2025-08-20,66.1053,66.3757,66.0308,66.125,8997,65.5441012602755,65.8122057084934,65.4702337255409,65.5636340177825,9074.03370653068,0.0,1.0
2025-08-21,65.9438,66.1299,65.865,65.97,21351,65.3839723091394,65.5684924193959,65.3058412791114,65.4099498851132,21533.8105666485,0.0,1.0
2025-08-22,66.9149,67.035,66.21,66.21,27332,66.3468281880758,66.4659086031312,65.6479124131172,65.6479124131172,27566.0208143711,0.0,1.0
2025-08-25,66.3786,66.785,66.34,66.72,18001,65.8150810890401,66.2180309697936,65.7768087824528,66.1535827851258,18155.1273481448,0.0,1.0
2025-08-26,66.2709,66.3411,66.043162,66.24,15078,65.7082954045983,65.7778994440394,65.4824907787542,65.6776577291177,15207.100169731,0.0,1.0
2025-08-27,66.5561,66.58,66.11,66.11,13136,65.9910742087097,66.0147713104568,65.5487613597822,65.5487613597822,13248.4724651536,0.0,1.0
2025-08-28,66.1432,66.56,65.9201,66.56,20282,65.5816795094894,65.9949410997898,65.360473509499,65.9949410997898,20455.6576231917,0.0,1.0
2025-08-29,66.3656,66.4338,66.14,66.14,6121,65.8021914521065,65.869812470481,65.5785066757827,65.5785066757827,6173.40894939139,0.0,1.0
2025-09-02,65.9908,66.03,65.76,66.03,13196,65.4305733042069,65.4694405171142,65.2017326731096,65.4694405171142,13308.9861944402,0.0,1.0
2025-09-03,65.8256,65.9,65.55,65.9,13557,65.2667757640974,65.3405441477787,64.9935154611061,65.3405441477787,13673.0771323148,0.0,1.0
2025-09-04,66.2123,66.23,65.96,66.17,19108,65.6501928873439,65.6677426237842,65.4000347797797,65.6082519917832,19271.6056534832,0.0,1.0
2025-09-05,66.0376,66.37,65.79,66.22,18109,65.4769759971677,65.8065540984533,65.2314779891102,65.6578275184507,18264.0520608607,0.0,1.0
2025-09-08,65.3813,65.75,65.1,65.75,10321,65.0710287800718,65.4379790901943,64.7910637075536,65.4379790901943,10370.212519318,0.246877,1.0
2025-09-09,65.5837,65.7414,65.42,65.42,16959,65.2724682776818,65.4294199020548,65.1095451266998,65.1095451266998,17039.8637840435,0.0,1.0
2025-09-10,65.66,65.66,65.2201,65.51,11512,65.3484061910595,65.3484061910595,64.9105937651769,65.1991180258347,11566.8914371077,0.0,1.0
2025-09-11,66.16,66.18,65.94,65.9401,14740,65.8460334084754,65.865938497172,65.6270774328124,65.6271769582559,14810.2831639131,0.0,1.0
2025-09-12,66.0091,66.2865,65.97,66.1,10455,65.6958495142593,65.9719330944816,65.6569350658573,65.7863181423855,10504.8514571717,0.0,1.0
2025-09-15,65.6347,66.08,65.57,66.07,13577,65.3232262538582,65.7664130536888,65.2588332919246,65.7564605093405,13641.7377555256,0.0,1.0
2025-09-16,65.4787,65.66,65.428655,65.62,17292,65.1679665620244,65.3484061910595,65.1181590538333,65.3085960136662,17374.4515922921,0.0,1.0
2025-09-17,65.7898,66.2981,65.5618,65.74,22125,65.4775902167006,65.9834780459257,65.250672205559,65.428026545846,22230.4962687637,0.0,1.0
2025-09-18,65.9003,66.019,65.65,65.76,38565,65.5875658317495,65.7057025331641,65.3384536467111,65.4479316345426,38748.8853606722,0.0,1.0
2025-09-19,65.7848,66.0,65.565,66.0,33885,65.4726139445265,65.6867926989023,65.2538570197504,65.6867926989023,34046.5702177201,0.0,1.0
2025-09-22,65.4882,65.59,65.35,65.53,18745,65.1774214791553,65.2787383806212,65.0398773162616,65.2190231145313,18834.3797766317,0.0,1.0
2025-09-23,66.0011,66.03,65.45,65.45,12870,65.6878874787806,65.7166503319472,65.1394027597448,65.1394027597448,12931.3666431181,0.0,1.0
2025-09-24,66.195,66.33,66.0,66.0,16984,65.8808673136945,66.0152266623968,65.6867926989023,65.6867926989023,17064.982988867,0.0,1.0
2025-09-25,65.8218,66.16,65.73,66.16,32059,65.5094383586152,65.8460334084754,65.4180740014977,65.8460334084754,32211.8634974145,0.0,1.0
2025-09-26,66.42,66.42,66.145,66.145,36199,66.1047995615317,66.1047995615317,65.8311045919529,65.8311045919529,36371.6038161797,0.0,1.0
2025-09-29,66.4214,66.51,66.1,66.51,15104,66.1061929177404,66.1943724606665,65.7863181423855,66.1943724606665,15176.0187861427,0.0,1.0
2025-09-30,66.74,66.74,66.2,66.25,19580,66.4232809806778,66.4232809806778,65.8858435858687,65.9356063076102,19673.3612177353,0.0,1.0
2025-10-01,66.7291,66.8444,66.66,66.6938,9106,66.4124327073382,66.5271855436743,66.3436606258913,66.3773002257886,9149.41916489772,0.0,1.0
2025-10-02,66.4437,66.7331,66.375,66.7331,7951,66.1283870916372,66.4164137250775,66.0600131119642,66.4164137250775,7988.91190205378,0.0,1.0
2025-10-03,66.9324,67.13,66.48,66.48,17560,66.6147679339395,66.8114302102623,66.1645148276216,66.1645148276216,17643.7294679996,0.0,1.0
2025-10-06,66.725,66.98,66.65,66.95,17477,66.4083521641554,66.6621420450375,66.333708081543,66.6322844119925,17560.3337079857,0.0,1.0
2025-10-07,66.8372,66.95,66.6003,66.78,16178,66.5200197117435,66.6322844119925,66.2842439361318,66.4630911580711,16255.1398253586,0.0,1.0
2025-10-08,66.67,66.91,66.46,66.91,25587,66.3536131702396,66.5924742345993,66.1446097389249,66.5924742345993,25709.0037527167,0.0,1.0
2025-10-09,66.07,66.57,65.89,66.5,33520,65.9633938114307,66.462587044452,65.7836842475431,66.392699991829,33574.1730683394,0.20792,1.0
2025-10-10,65.23,66.2236,65.2086,66.17,21343,65.124749179955,66.1167459726149,65.1033837095817,66.063232458035,21377.4933113833,0.0,1.0
2025-10-13,65.517,65.66,65.2191,65.22,25206,65.4112860957092,65.5540553603533,65.1138667674751,65.1147653152946,25246.7364666039,0.0,1.0
2025-10-14,66.1942,66.245,65.44,65.44,9814,66.0873934105132,66.1381114429882,65.3344103378239,65.3344103378239,9829.86081422083,0.0,1.0
2025-10-15,66.2683,66.6731,66.16,66.27,16177,66.161373847647,66.565520689101,66.0532485933746,66.1630711046392,16203.1443235837,0.0,1.0
2025-10-16,65.4862,66.46,65.43,66.38,11757,65.3805357925551,66.3527645331873,65.3244264731635,66.2728936159039,11776.0009774602,0.0,1.0
2025-10-17,66.0536,66.08,65.56,65.56,16538,65.9470202733877,65.9733776760912,65.454216713749,65.454216713749,16564.7277507218,0.0,1.0
2025-10-20,66.4778,66.54,66.2332,66.34,13466,66.3705358122829,66.4326354504707,66.1263304826889,66.2329581572622,13487.7629635518,0.0,1.0
2025-10-21,66.4861,66.66,66.32,66.54,18760,66.378822419951,66.5524418263958,66.2129904279414,66.4326354504707,18790.3188174835,0.0,1.0
2025-10-22,66.4434,66.801,66.2923,66.43,15624,66.336191317851,66.6932143181078,66.185335122832,66.3228129392061,15649.2505972474,0.0,1.0
2025-10-23,66.255,66.64,66.12,66.64,38569,66.1480953076486,66.532474097075,66.0133131347329,66.532474097075,38631.332967565,0.0,1.0
2025-10-24,66.3909,66.59,66.3909,66.52,10767,66.2837760283838,66.4825547737729,66.2837760283838,66.4126677211499,10784.4009972199,0.0,1.0
2025-10-27,66.577,66.577,66.28,66.51,12798,66.4695757497143,66.4695757497143,66.1730549692997,66.4026838564895,12818.683380925,0.0,1.0
2025-10-28,66.0255,66.54,66.02,66.54,17753,65.9189656136918,66.4326354504707,65.9134744881286,66.4326354504707,17781.691362835,0.0,1.0
2025-10-29,65.2413,65.81,65.08,65.7,28230,65.1360309470213,65.7038133302597,64.9749912100486,65.593990818995,28275.6236789743,0.0,1.0
2025-10-30,65.17,65.64,65.09,65.09,28474,65.0648459919925,65.5340876310324,64.9849750747091,64.9849750747091,28520.0180175386,0.0,1.0
2025-10-31,65.23,65.31,64.9555,65.02,16853,65.124749179955,65.2046200972384,64.8506920950263,64.9150880220861,16880.2368353438,0.0,1.0
2025-11-03,64.7335,64.97,64.3,64.97,31388,64.6290502995649,64.8651686987839,64.1962497665354,64.8651686987839,31438.7274543268,0.0,1.0
2025-11-04,64.6709,64.76,64.5,64.62,28018,64.5665513067906,64.655507540915,64.395927059744,64.5157334356691,28063.2810569431,0.0,1.0
2025-11-05,64.8702,65.03,64.61,64.61,23825,64.7655297294729,64.9250718867465,64.5057495710086,64.5057495710086,23863.5045749757,0.0,1.0
2025-11-06,64.783,65.07,64.72,64.72,14551,64.678470429634,64.9650073453882,64.6155720822733,64.6155720822733,14574.5164772496,0.0,1.0
2025-11-07,65.2845,65.2845,64.72,64.72,21372,65.2845,65.2845,64.72,64.72,21372,0.105509,1.0
2025-11-10,65.35,65.4127,64.9,65.29,14790,65.35,65.4127,64.9,65.29,14790,0.0,1.0
2025-11-11,66.1059,66.19,65.48,65.48,14813,66.1059,66.19,65.48,65.48,14813,0.0,1.0
2025-11-12,66.2254,66.39,66.08,66.08,12544,66.2254,66.39,66.08,66.08,12544,0.0,1.0
2025-11-13,65.9374,66.52,65.9374,66.3601,32152,65.9374,66.52,65.9374,66.3601,32152,0.0,1.0
2025-11-14,65.9675,66.085,65.685,65.95,19704,65.9675,66.085,65.685,65.95,19704,0.0,1.0
2025-11-17,65.4208,66.1122,65.32,65.91,11112,65.4208,66.1122,65.32,65.91,11112,0.0,1.0
2025-11-18,65.7739,65.9516,65.4,65.4,90473,65.7739,65.9516,65.4,65.4,90473,0.0,1.0
2025-11-19,65.0627,65.44,64.85,65.44,35660,65.0627,65.44,64.85,65.44,35660,0.0,1.0
2025-11-20,64.8148,65.6033,64.795,65.2,8333,64.8148,65.6033,64.795,65.2,8333,0.0,1.0
2025-11-21,65.8004,66.1576,65.09,65.1,18909,65.8004,66.1576,65.09,65.1,18909,0.0,1.0
2025-11-24,65.77,65.955,65.48,65.82,20037,65.77,65.955,65.48,65.82,20037,0.0,1.0
2025-11-25,66.3316,66.355,65.98,65.98,39715,66.3316,66.355,65.98,65.98,39715,0.0,1.0
2025-11-26,66.8273,66.98,66.33,66.33,26009,66.8273,66.98,66.33,66.33,26009,0.0,1.0