date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2015-09-04,32.826,32.9207,32.826,32.9207,1157,23.5549218041213,23.6228755936433,23.5549218041213,23.6228755936433,1612.38837113672,0.0,1.0
2015-09-08,33.4791,33.48,33.4791,33.48,3010,24.0235661540351,24.0242119661847,24.0235661540351,24.0242119661847,4194.7182343315,0.0,1.0
2015-09-09,33.542,33.5599,33.542,33.5599,360,24.0687012476036,24.0815457336907,24.0687012476036,24.0815457336907,501.693875202438,0.0,1.0
2015-09-10,33.07,33.07,33.07,33.07,110,23.7300086535761,23.7300086535761,23.7300086535761,23.7300086535761,153.295350756301,0.0,1.0
2015-09-11,33.01,33.01,33.01,33.01,540,23.6869545102676,23.6869545102676,23.6869545102676,23.6869545102676,752.540812803656,0.0,1.0
2015-09-14,33.01,33.01,33.01,33.01,0,23.6869545102676,23.6869545102676,23.6869545102676,23.6869545102676,0,0.0,1.0
2015-09-15,33.51,33.51,33.32,33.32,807,24.045739037839,24.045739037839,23.9094009173619,23.9094009173619,1124.63043691213,0.0,1.0
2015-09-16,33.95,33.95,33.72,33.74,810,24.3614694221019,24.3614694221019,24.196428539419,24.2107799205219,1128.81121920549,0.0,1.0
2015-09-17,34.12,34.46,34.12,34.46,498,24.4834561614762,24.7274296402248,24.4834561614762,24.7274296402248,694.009860696706,0.0,1.0
2015-09-18,33.7199,33.7199,33.7199,33.7199,400,24.1963567825135,24.1963567825135,24.1963567825135,24.1963567825135,557.43763911382,0.0,1.0
2015-09-21,33.7199,33.7199,33.7199,33.7199,0,24.1963567825135,24.1963567825135,24.1963567825135,24.1963567825135,0,0.0,1.0
2015-09-22,33.5979,33.5979,33.5979,33.5979,0,24.1963289408342,24.1963289408342,24.1963289408342,24.1963289408342,0,0.1219612,1.0
2015-09-23,33.5979,33.5979,33.5979,33.5979,0,24.1963289408342,24.1963289408342,24.1963289408342,24.1963289408342,0,0.0,1.0
2015-09-24,33.0714,33.0714,32.8661,32.8661,400,23.8171574096567,23.8171574096567,23.6693057185821,23.6693057185821,555.421445660701,0.0,1.0
2015-09-25,33.0714,33.0714,33.0714,33.0714,0,23.8171574096567,23.8171574096567,23.8171574096567,23.8171574096567,0,0.0,1.0
2015-09-28,32.92,33.19,32.92,33.19,838,23.7081230890104,23.9025700280758,23.7081230890104,23.9025700280758,1163.60792865917,0.0,1.0
2015-09-29,32.92,32.92,32.92,32.92,0,23.7081230890104,23.7081230890104,23.7081230890104,23.7081230890104,0,0.0,1.0
2015-09-30,33.31,33.31,33.31,33.31,175,23.9889908898826,23.9889908898826,23.9889908898826,23.9889908898826,242.996882476557,0.0,1.0
2015-10-01,33.31,33.31,33.31,33.31,0,23.9889908898826,23.9889908898826,23.9889908898826,23.9889908898826,0,0.0,1.0
2015-10-02,33.31,33.31,33.31,33.31,0,23.9889908898826,23.9889908898826,23.9889908898826,23.9889908898826,0,0.0,1.0
2015-10-05,33.31,33.31,33.31,33.31,0,23.9889908898826,23.9889908898826,23.9889908898826,23.9889908898826,0,0.0,1.0
2015-10-06,33.31,33.31,33.31,33.31,38,23.9889908898826,23.9889908898826,23.9889908898826,23.9889908898826,52.7650373377667,0.0,1.0
2015-10-07,34.5796,34.58,34.555,34.555,2728,24.903323607799,24.9036116773384,24.8856073311286,24.8856073311286,3787.97425940598,0.0,1.0
2015-10-08,34.7453,34.92,34.7453,34.78,11400,25.0226564144773,25.1484707857911,25.0226564144773,25.0476464470164,15829.51120133,0.0,1.0
2015-10-09,34.95,35.0543,34.9499,35.0235,1744,25.1700760012428,25.2451901336299,25.1700039838579,25.2230087790995,2421.63750308066,0.0,1.0
2015-10-12,35.49,35.49,35.49,35.49,827,25.5589698793736,25.5589698793736,25.5589698793736,25.5589698793736,1148.3338389035,0.0,1.0
2015-10-13,34.7327,34.74,34.7327,34.74,311,25.0135822239876,25.0188394930808,25.0135822239876,25.0188394930808,431.840174001195,0.0,1.0
2015-10-14,34.68,34.68,34.6001,34.6001,362,24.9756290621774,24.9756290621774,24.918087171691,24.918087171691,502.656408322935,0.0,1.0
2015-10-15,34.89,34.89,34.84,34.84,1367,25.1268655703394,25.1268655703394,25.0908568779199,25.0908568779199,1898.15279054544,0.0,1.0
2015-10-16,35.07,35.07,35.07,35.07,595,25.2564968630496,25.2564968630496,25.2564968630496,25.2564968630496,826.189400420295,0.0,1.0
2015-10-19,35.0,35.0,34.93,34.96,555,25.2060846936623,25.2060846936623,25.155672524275,25.1772777397267,770.647255854224,0.0,1.0
2015-10-20,34.9758,34.9758,34.9758,34.9758,68,25.2060715144809,25.2060715144809,25.2060715144809,25.2060715144809,94.3564092736004,0.0241817,1.0
2015-10-21,34.9758,34.9758,34.9758,34.9758,98,25.2060715144809,25.2060715144809,25.2060715144809,25.2060715144809,135.984236894306,0.0,1.0
2015-10-22,34.9758,34.9758,34.9758,34.9758,95,25.2060715144809,25.2060715144809,25.2060715144809,25.2060715144809,131.821454132236,0.0,1.0
2015-10-23,35.66,35.8599,35.66,35.8599,2061,25.6991551360194,25.8432174218212,25.6991551360194,25.8432174218212,2859.83175754251,0.0,1.0
2015-10-26,35.59,35.59,35.59,35.59,132,25.648708112477,25.648708112477,25.648708112477,25.648708112477,183.162441531107,0.0,1.0
2015-10-27,35.38,35.47,35.38,35.47,868,25.4973670418499,25.5622275006901,25.4973670418499,25.5622275006901,1204.43181249243,0.0,1.0
2015-10-28,35.57,35.57,35.57,35.57,745,25.6342946771792,25.6342946771792,25.6342946771792,25.6342946771792,1033.75771924754,0.0,1.0
2015-10-29,35.3456,35.3456,35.3456,35.3456,275,25.4725759331376,25.4725759331376,25.4725759331376,25.4725759331376,381.588419856473,0.0,1.0
2015-10-30,35.4799,35.48,35.439,35.439,614,25.5693621511625,25.569434218339,25.5398866759785,25.5398866759785,851.982871970452,0.0,1.0
2015-11-02,35.75,35.76,35.72,35.72,3443,25.7640155948596,25.7712223125085,25.7423954419129,25.7423954419129,4777.48701660304,0.0,1.0
2015-11-03,35.65,35.65,35.65,35.65,450,25.6919484183705,25.6919484183705,25.6919484183705,25.6919484183705,624.417414310592,0.0,1.0
2015-11-04,35.69,35.69,35.69,35.69,599,25.7207752889662,25.7207752889662,25.7207752889662,25.7207752889662,831.168958160097,0.0,1.0
2015-11-05,35.5,35.5499,35.48,35.48,1476,25.5838476536368,25.6198091747049,25.569434218339,25.569434218339,2048.08911893874,0.0,1.0
2015-11-06,35.1397,35.44,35.0499,35.35,19175,25.3241896167465,25.5406073477434,25.2594732922593,25.4757468889032,26607.1198209013,0.0,1.0
2015-11-09,34.94,34.94,34.94,34.94,34166,25.1802714652978,25.1802714652978,25.1802714652978,25.1802714652978,47408.5452829681,0.0,1.0
2015-11-10,34.94,34.94,34.94,34.94,104,25.1802714652978,25.1802714652978,25.1802714652978,25.1802714652978,144.309802418448,0.0,1.0
2015-11-11,34.94,34.94,34.94,34.94,0,25.1802714652978,25.1802714652978,25.1802714652978,25.1802714652978,0,0.0,1.0
2015-11-12,34.94,34.94,34.94,34.94,0,25.1802714652978,25.1802714652978,25.1802714652978,25.1802714652978,0,0.0,1.0
2015-11-13,34.3451,34.6,34.3451,34.6,2277,24.751543832364,24.9352430652348,24.751543832364,24.9352430652348,3159.55211641159,0.0,1.0
2015-11-16,34.77,34.78,34.37,34.45,458352,25.0577572652663,25.0649639829152,24.7694885593098,24.8271423005011,636006.601520195,0.0,1.0
2015-11-17,34.6,34.89,34.5,34.8,4476,24.9617641393119,25.1709812375894,24.8896203123197,25.1060517932964,6204.27302876796,0.03680049,1.0
2015-11-18,34.94,34.94,34.69,34.69,4389,25.2070531510855,25.2070531510855,25.0266935836049,25.0266935836049,6083.68059054123,0.0,1.0
2015-11-19,35.11,35.11,35.11,35.11,239,25.3296976569723,25.3296976569723,25.3296976569723,25.3296976569723,331.282675128584,0.0,1.0
2015-11-20,35.2,35.4,35.2,35.4,3482,25.3946271012653,25.5389147552498,25.3946271012653,25.5389147552498,4826.46976902815,0.0,1.0
2015-11-23,35.16,35.315,35.15,35.24,5753,25.3657695704684,25.4775925023064,25.3585551877692,25.4234846320622,7974.34824273951,0.0,1.0
2015-11-24,35.29,35.33,34.96,35.03,5239,25.4595565455583,25.4884140763552,25.221481916484,25.2719825953785,7261.88257321611,0.0,1.0
2015-11-25,35.25,35.27,35.18,35.23,12878,25.4306990147614,25.4451277801599,25.3801983358669,25.416270249363,17850.4530975142,0.0,1.0
2015-11-27,35.28,35.28,35.23,35.27,779,25.4523421628591,25.4523421628591,25.416270249363,25.4451277801599,1079.78746412204,0.0,1.0
2015-11-30,35.28,35.28,35.28,35.28,85,25.4523421628591,25.4523421628591,25.4523421628591,25.4523421628591,117.820198267488,0.0,1.0
2015-12-01,35.28,35.28,35.28,35.28,0,25.4523421628591,25.4523421628591,25.4523421628591,25.4523421628591,0,0.0,1.0
2015-12-02,35.0,35.37,35.0,35.37,3170,25.2503394472809,25.5172716071521,25.2503394472809,25.5172716071521,4394.00033538748,0.0,1.0
2015-12-03,34.55,35.0488,34.55,35.0488,9400,24.9256922258158,25.2855456348531,24.9256922258158,25.2855456348531,13029.5278084045,0.0,1.0
2015-12-04,35.0797,35.12,34.65,34.65,2047,25.3078380773937,25.3369120396715,24.997836052808,24.997836052808,2837.38759827703,0.0,1.0
2015-12-07,34.84,35.12,34.84,35.12,1324,25.1349093240933,25.3369120396715,25.1349093240933,25.3369120396715,1835.22285301357,0.0,1.0
2015-12-08,34.5197,34.5197,34.5197,34.5197,271,24.9038326462372,24.9038326462372,24.9038326462372,24.9038326462372,375.638514476343,0.0,1.0
2015-12-09,34.59,34.9603,34.4482,34.9603,246311,24.9545497566127,25.2216983479649,24.8522498099377,25.2216983479649,341416.598299567,0.0,1.0
2015-12-10,34.4881,34.64,34.431,34.63,6042,24.8810351969076,24.9906216701088,24.8398410716951,24.9834072874096,8374.93691684897,0.0,1.0
2015-12-11,34.0101,34.245,33.99,34.1,3148,24.5361877038848,24.7056535534895,24.5216867946593,24.6010450043508,4363.5056958359,0.0,1.0
2015-12-14,33.91,33.9974,33.7,33.97,9413,24.4639717330655,24.5270254378567,24.3124696963819,24.5072580292609,13047.5473681396,0.0,1.0
2015-12-15,34.3001,34.5689,34.3001,34.37,4278,24.7454048021622,24.9393274091173,24.7454048021622,24.7958333372298,5929.82127280369,0.0,1.0
2015-12-16,34.48,34.674,34.48,34.5962,3494,24.8751915469213,25.0151505712862,24.8751915469213,24.9590226738862,4843.10320878355,0.0,1.0
2015-12-17,34.5099,34.5834,34.454,34.48,1000,24.8967625511919,24.9497882640312,24.8564341519033,24.8751915469213,1386.11997961751,0.0,1.0
2015-12-18,33.98,34.03,33.98,33.9804,2441,24.5144724119601,24.5505443254562,24.5144724119601,24.5147609872681,3383.51887024633,0.0,1.0
2015-12-21,33.9552,34.0957,33.9,34.02,4628,24.496580742866,24.5979428197901,24.4567573503663,24.543329942757,6414.96326566981,0.0,1.0
2015-12-22,34.4597,34.4597,34.06,34.11,5077,24.8605463500418,24.8605463500418,24.5721874735539,24.60825938705,7037.33113651808,0.0,1.0
2015-12-23,35.02,35.02,34.7565,34.76,4176,25.2647682126793,25.2647682126793,25.0746692285548,25.0771942624995,5788.4370348827,0.0,1.0
2015-12-24,34.94,34.98,34.91,34.91,1047,25.2070531510855,25.2359106818824,25.1854100029878,25.1854100029878,1451.26761865953,0.0,1.0
2015-12-28,34.75,34.75,34.605,34.68,6079,25.1727652534296,25.1727652534296,25.0677278156814,25.1220575248615,8391.81742145788,0.14247286,1.0
2015-12-29,35.03,35.1,34.9913,35.02,58674,25.3755968920979,25.4263046221135,25.3475627613607,25.3683529306671,80997.1181659198,1e-06,1.0
2015-12-30,34.9,35.27,34.9,35.27,164375,25.2814253934975,25.5494519664372,25.2814253934975,25.5494519664372,226913.135264735,0.0,1.0
2015-12-31,34.42,34.65,34.42,34.65,26891,24.933715244819,25.1003263577275,24.933715244819,25.1003263577275,37121.9535842068,0.0,1.0
2016-01-04,34.07,34.07,33.79,34.0276,9389,24.680176594741,24.680176594741,24.4773456746785,24.6494621982744,12961.1402403078,0.0,1.0
2016-01-05,34.196,34.196,33.97,33.98,14399,24.7714505087691,24.7714505087691,24.607736980433,24.6149809418638,19877.2455341561,0.0,1.0
2016-01-06,33.83,33.9999,33.83,33.884,3146,24.5063215204017,24.6293964251111,24.5063215204017,24.5454389121281,4342.92759569799,0.0,1.0
2016-01-07,33.1755,33.549,33.1755,33.549,1017,24.0322042447558,24.3027662041962,24.0322042447558,24.3027662041962,1403.92796084706,0.0,1.0
2016-01-08,32.9,33.315,32.9,33.3,1933,23.8326331073372,24.1332575067155,23.8326331073372,24.1223915645692,2668.42944770635,0.0,1.0
2016-01-11,33.071,33.12,32.74,33.12,3895,23.9565048478039,23.9920002588148,23.7167297244444,23.9920002588148,5376.892239429,0.0,1.0
2016-01-12,32.81,33.26,32.81,33.26,1512,23.76743745446,24.093415718846,23.76743745446,24.093415718846,2087.25572940093,0.0,1.0
2016-01-13,32.54,33.24,32.54,33.24,3185,23.5718504958283,24.0789277959844,23.5718504958283,24.0789277959844,4396.7655410992,0.0,1.0
2016-01-14,32.9567,32.9567,32.92,32.92,1328,23.8737063686498,23.8737063686498,23.8471210301988,23.8471210301988,1833.25106391829,0.0,1.0
2016-01-15,32.4899,32.5,32.26,32.3015,1594,23.53555824906,23.5428746501051,23.3690195757659,23.3990820157037,2200.45346075734,0.0,1.0
2016-01-19,32.6096,32.72,32.2999,32.69,6091,23.6299919863082,23.7099914685247,23.405573148967,23.688252478792,8405.634403731,0.01066201,1.0
2016-01-20,32.1199,32.1199,31.55,31.635,8502,23.2751392105705,23.2751392105705,22.8621708689473,22.9237646731901,11732.8359383551,0.0,1.0
2016-01-21,32.33,32.54,32.01,32.1,9786,23.4273846019989,23.5795575301282,23.1955020448495,23.2607190140478,13504.7674068152,0.0,1.0
2016-01-22,32.84,32.84,32.42,32.42,568,23.7969474274557,23.7969474274557,23.4926015711972,23.4926015711972,783.845073275196,0.0,1.0
2016-01-25,32.84,32.84,32.84,32.84,53,23.7969474274557,23.7969474274557,23.7969474274557,23.7969474274557,73.140473386594,0.0,1.0
2016-01-26,32.9095,32.94,32.39,32.39,30458,23.8473094203366,23.8694107265649,23.4708625814644,23.4708625814644,42032.3120454505,0.0,1.0
2016-01-27,32.97,33.2981,32.85,32.94,40185,23.8911497162977,24.1289018006749,23.8041937573667,23.8694107265649,55455.6589252882,0.0,1.0
2016-01-28,33.1591,33.1591,33.1591,33.1591,381,24.0281778149131,24.0281778149131,24.0281778149131,24.0281778149131,525.783403024383,0.0,1.0
2016-01-29,33.1591,33.1591,33.1591,33.1591,58,24.0281778149131,24.0281778149131,24.0281778149131,24.0281778149131,80.0405180457066,0.0,1.0
2016-02-01,33.95,33.95,33.76,33.76,227599,24.6012900475677,24.6012900475677,24.4636097792602,24.4636097792602,314088.652873875,0.0,1.0
2016-02-02,33.5793,33.72,33.5545,33.71,3145,24.3326685977699,24.4346244596166,24.3146976995909,24.4273781297056,4340.12809058185,0.0,1.0
2016-02-03,34.05,34.05,33.3415,33.8,2612,24.6737533466769,24.6737533466769,24.1603508724883,24.4925950989039,3604.58332992043,0.0,1.0
2016-02-04,33.93,34.0599,33.86,33.9999,7645,24.5867973877458,24.6809272132887,24.5360730783694,24.6374492338232,10550.1682837832,0.0,1.0
2016-02-05,33.77,33.8796,33.77,33.84,2184,24.4708561091712,24.5502758849948,24.4708561091712,24.5215804185476,3013.93950710039,0.0,1.0
2016-02-08,33.57,33.57,33.2305,33.5189,1908,24.3259295109528,24.3259295109528,24.0799166104771,24.288900765108,2633.05704191738,0.0,1.0
2016-02-09,33.71,33.71,33.42,33.57,2152,24.4273781297056,24.4273781297056,24.217234562289,24.3259295109528,2969.77922128208,0.0,1.0
2016-02-10,33.63,33.63,33.5,33.5,4434,24.3694074904183,24.3694074904183,24.2752052015764,24.2752052015764,6118.95960370108,0.0,1.0
2016-02-11,33.0,33.079,32.9901,33.079,2130,23.9128887060304,23.9701347123267,23.9057148394186,23.9701347123267,2939.41902478198,0.0,1.0
2016-02-12,33.4504,33.48,33.3074,33.3074,2059,24.2392634052182,24.2607125417545,24.1356408874921,24.1356408874921,2841.43839062258,0.0,1.0
2016-02-16,33.85,33.86,33.65,33.66,138714,24.6192368806851,24.6265099196454,24.4737761014787,24.481049140439,190723.57615129,0.12476679,1.0
2016-02-17,34.324,34.35,34.32,34.32,36510,24.9639789274043,24.9828888287012,24.9610697118202,24.9610697118202,50199.098615018,0.0,1.0
2016-02-18,34.38,34.49,34.36,34.4596,126305,25.0047079455821,25.0847113741456,24.9901618676615,25.0626013357063,173661.93236291,0.0,1.0
2016-02-19,34.29,34.33,34.2545,34.33,21766,24.9392505949392,24.9683427507805,24.9134313066301,24.9683427507805,29926.9674186383,0.0,1.0
2016-02-22,34.7299,34.73,34.6,34.64,3225,25.2591915788037,25.2592643091933,25.1647148027092,25.1938069585504,4434.18496393956,0.0,1.0
2016-02-23,34.52,34.5299,34.47,34.5299,5352,25.1065304910266,25.1137307995973,25.070165296225,25.1137307995973,7358.68462852852,0.0,1.0
2016-02-24,34.65,34.65,34.1199,34.12,1161,25.2010799975108,25.2010799975108,24.8155362022242,24.8156089326138,1596.30658701824,0.0,1.0
2016-02-25,34.8846,34.8846,34.6499,34.6499,784,25.3717054915199,25.3717054915199,25.2010072671212,25.2010072671212,1077.95380208639,0.0,1.0
2016-02-26,34.77,34.85,34.77,34.85,512,25.2883564650346,25.3465407767172,25.2883564650346,25.3465407767172,703.969829933969,0.0,1.0
2016-02-29,34.72,34.92,34.72,34.92,1560,25.251991270233,25.3974520494394,25.251991270233,25.3974520494394,2144.90807558006,0.0,1.0
2016-03-01,35.05,35.05,34.82,34.82,14452,25.4920015559236,25.4920015559236,25.3247216598362,25.3247216598362,19870.6484027455,0.0,1.0
2016-03-02,35.09,35.09,34.8791,34.8791,3011,25.5210937117649,25.5210937117649,25.3677053200917,25.3677053200917,4139.94757408433,0.0,1.0
2016-03-03,35.3512,35.3512,35.259,35.259,2890,25.7110654894084,25.7110654894084,25.6440080701943,25.6440080701943,3973.57970411948,0.0,1.0
2016-03-04,35.6399,35.748,35.6199,35.6199,1515,25.9210381241929,25.999659675354,25.9064920462723,25.9064920462723,2083.03572724602,0.0,1.0
2016-03-07,35.6399,35.6399,35.6399,35.6399,41,25.9210381241929,25.9210381241929,25.9210381241929,25.9210381241929,56.3725840376811,0.0,1.0
2016-03-08,35.445,35.74,35.445,35.74,3446,25.9035774850045,26.1191665767826,25.9035774850045,26.1191665767826,4715.31278143756,0.17089265,1.0
2016-03-09,35.59,35.7,35.53,35.64,1395,26.0095450046921,26.0899341575585,25.9656963758558,26.0460855287223,1908.83961987968,0.0,1.0
2016-03-10,35.6315,35.6315,35.36,35.4,1593,26.0398736396371,26.0398736396371,25.8414585941532,25.8706910133773,2179.77169495939,0.0,1.0
2016-03-11,36.0999,36.0999,36.0999,36.0999,509,26.382185268752,26.382185268752,26.382185268752,26.382185268752,696.487001088717,0.0,1.0
2016-03-14,36.034,36.034,36.034,36.034,315,26.3340248580802,26.3340248580802,26.3340248580802,26.3340248580802,431.028301263155,0.0,1.0
2016-03-15,36.02,36.02,35.895,35.93,109476,26.3237935113517,26.3237935113517,26.2324422012762,26.2580205680974,149800.807330429,0.0,1.0
2016-03-16,36.339,36.339,35.9,35.949,5689,26.5569220546644,26.5569220546644,26.2360962536793,26.2719059672288,7784.50795519392,0.0,1.0
2016-03-17,36.631,36.631,36.5505,36.5599,2143,26.7703187150007,26.7703187150007,26.7114884713121,26.7183580898298,2932.36079240299,0.0,1.0
2016-03-18,36.71,36.8599,36.6869,36.799,9662,26.8280527429684,26.9376012340109,26.8111710208664,26.8930948757421,13220.9379263638,0.0,1.0
2016-03-21,36.7399,36.7699,36.57,36.57,3043,26.8499039763385,26.8718282907566,26.7257392756839,26.7257392756839,4163.87022458343,0.0,1.0
2016-03-22,36.6599,36.66,36.6393,36.6393,1753,26.7914391378901,26.7915122189382,26.7763844419897,26.7763844419897,2398.7067051248,0.0,1.0
2016-03-23,36.48,36.55,36.42,36.48,33878,26.6599663324295,26.7111230660718,26.6161177035933,26.6599663324295,46356.751714899,0.0,1.0
2016-03-24,36.26,36.28,36.1801,36.22,20416,26.4991880266967,26.5138042363087,26.4407962692964,26.4699556074725,27936.1072971065,0.0,1.0
2016-03-28,36.5,36.51,36.38,36.5,5481,26.6745825420416,26.6818906468476,26.5868852843691,26.6745825420416,7499.8924419789,0.0,1.0
2016-03-29,36.8,36.8,36.39,36.4154,6391,26.8938256862227,26.8938256862227,26.5941933891752,26.6127559753825,8745.0853122947,0.0,1.0
2016-03-30,36.85,37.12,36.81,37.12,4648,26.9303662102529,27.127685040016,26.9011337910288,27.127685040016,6360.06204530523,0.0,1.0
2016-03-31,36.85,36.9184,36.812,36.86,5488,26.9303662102529,26.9803536471262,26.90259541199,26.937674315059,7509.47084867365,0.0,1.0
2016-04-01,36.99,36.99,36.61,36.61,109564,27.0326796775375,27.0326796775375,26.754971694908,26.754971694908,149921.22158602,0.0,1.0
2016-04-04,36.7697,36.91,36.76,36.91,2430,26.8716821286605,26.9742148390892,26.8645932669986,26.9742148390892,3325.07546688719,0.0,1.0
2016-04-05,36.35,36.43,36.35,36.43,1331,26.564960969951,26.6234258083993,26.564960969951,26.6234258083993,1821.26561581352,0.0,1.0
2016-04-06,36.45,36.45,36.19,36.2219,3371,26.6380420180114,26.6380420180114,26.4480312930544,26.4713441473856,4612.68699542253,0.0,1.0
2016-04-07,36.07,36.4,36.07,36.33,2796,26.3603340353819,26.6015014939812,26.3603340353819,26.5503447603389,3825.88930264058,0.0,1.0
2016-04-08,36.1278,36.39,36.11,36.29,8293,26.4025748811608,26.5941933891752,26.3895664546061,26.5211123411148,11347.675245636,0.0,1.0
2016-04-11,36.21,36.3,36.21,36.3,1411,26.4626475026665,26.5284204459208,26.4626475026665,26.5284204459208,1930.73312089623,0.0,1.0
2016-04-12,36.4,36.4,36.11,36.32,1010,26.6015014939812,26.6015014939812,26.3895664546061,26.5430366555329,1382.02725166916,0.0,1.0
2016-04-13,36.6768,36.7,36.57,36.57,2262,26.8037898350124,26.8207446381624,26.7257392756839,26.7257392756839,3095.19370621351,0.0,1.0
2016-04-14,36.6185,36.78,36.6,36.77,23323,26.7611835839931,26.8792094766107,26.747663590102,26.8719013718046,31913.8827630495,0.0,1.0
2016-04-15,36.685,36.6862,36.58,36.58,6179,26.8097824809533,26.81065945353,26.7330473804899,26.7330473804899,8454.99642382551,0.0,1.0
2016-04-18,36.89,36.89,36.7,36.86,7087,26.9595986294771,26.9595986294771,26.8207446381624,26.937674315059,9697.45260651422,0.0,1.0
2016-04-19,36.9196,36.9394,36.8346,36.8346,985,27.055457651678,27.0699675071884,26.9931678679211,26.9931678679211,1344.12089672209,0.1015681,1.0
2016-04-20,36.88,37.02,36.88,36.91,5293,27.0264379406571,27.1290328786097,27.0264379406571,27.0484225702184,7222.77350898481,0.0,1.0
2016-04-21,36.43,36.6412,36.43,36.6412,5461,26.696668497238,26.8514402893494,26.696668497238,26.8514402893494,7452.02458578614,0.0,1.0
2016-04-22,36.65,36.76,36.59,36.63,5643,26.8578891140207,26.938499422412,26.8139198548982,26.8432326943132,7700.37991898757,0.0,1.0
2016-04-25,36.5899,36.61,36.4628,36.4628,2355,26.8138465727996,26.8285762746057,26.7207050255584,26.7207050255584,3213.60884444724,0.0,1.0
2016-04-26,36.8283,36.883,36.74,36.79,15116,26.9885510957132,27.0286364036132,26.9238430027045,26.9604840519733,20627.1385531484,0.0,1.0
2016-04-27,37.2024,37.22,36.92,37.01,8098,27.2626994263423,27.2755970756849,27.0557507800721,27.121704668756,11050.4477377213,0.0,1.0
2016-04-28,36.8149,37.15,36.76,37.0291,15573,26.9787312945092,27.2242996067086,26.938499422412,27.1357015495766,21250.7560656377,0.0,1.0
2016-04-29,36.4,36.5395,36.386,36.4731,2928,26.6746838676768,26.7769123951367,26.6644243738815,26.7282530817077,3995.51876710891,0.0,1.0
2016-05-02,36.87,36.89,36.7469,36.7469,5699,27.0191097308034,27.0337661505109,26.9288994675036,26.9288994675036,7776.79694458801,0.0,1.0
2016-05-03,36.5399,36.5399,36.465,36.465,666,26.7772055235308,26.7772055235308,26.7223172317262,26.7223172317262,908.816768748136,0.0,1.0
2016-05-04,36.48,36.4987,36.375,36.39,1582,26.7333095465068,26.7470132989334,26.6563633430424,26.667355657823,2158.78097321254,0.0,1.0
2016-05-05,36.284,36.3834,36.2655,36.3834,2354,26.5896766333732,26.6625190393195,26.5761194451437,26.6625190393195,3212.24425470437,0.0,1.0
2016-05-06,36.2248,36.2248,36.2049,36.2049,777,26.5462936310389,26.5462936310389,26.53171049343,26.53171049343,1060.28623020616,0.0,1.0
2016-05-09,36.46,36.46,36.46,36.46,263,26.7186531267993,26.7186531267993,26.7186531267993,26.7186531267993,358.887102373513,0.0,1.0
2016-05-10,36.669,36.69,36.51,36.57,4465,26.8718127127428,26.8872019534357,26.7552941760681,26.7992634351906,6092.89320189253,0.0,1.0
2016-05-11,36.4899,36.61,36.4899,36.61,804,26.740564474262,26.8285762746057,26.740564474262,26.8285762746057,1097.13015326352,0.0,1.0
2016-05-12,36.6099,36.6099,36.4543,36.4543,444,26.8285029925071,26.8285029925071,26.7144760471827,26.7144760471827,605.877845832091,0.0,1.0
2016-05-13,36.1407,36.5104,36.1407,36.51,2644,26.4846633861688,26.7555873044622,26.4846633861688,26.7552941760681,3607.97528013524,0.0,1.0
2016-05-16,36.45,36.49,36.27,36.27,3957,26.7113249169456,26.7406377563606,26.5794171395779,26.5794171395779,5399.68161251706,0.0,1.0
2016-05-17,35.9508,36.3199,35.9508,36.3199,978,26.4191470648954,26.6903874039602,26.4191470648954,26.6903874039602,1330.84850595797,0.1004971,1.0
2016-05-18,35.789,36.1899,35.789,35.94,3001,26.3002451768957,26.5948543666304,26.3002451768957,26.4112104741018,4083.71816603259,0.0,1.0
2016-05-19,35.725,35.725,35.6687,35.6687,1005,26.2532135277487,26.2532135277487,26.2118403738897,26.2118403738897,1367.58972238013,0.0,1.0
2016-05-20,36.09,36.17,35.88,36.061,55398,26.5214409017901,26.5802304632238,26.3671183030265,26.5001296857703,75384.8113834966,0.0,1.0
2016-05-23,36.0853,36.27,36.08,36.27,708,26.5179870150558,26.653717415016,26.5140922066109,26.653717415016,963.436341736448,0.0,1.0
2016-05-24,36.3001,36.3499,36.2227,36.2227,1610,26.6758369875054,26.7124334894979,26.6189580868183,26.6189580868183,2190.86512739503,0.0,1.0
2016-05-25,36.64,36.69,36.44,36.69,1864,26.9256191366469,26.962362612543,26.7786452330626,26.962362612543,2536.50471892195,0.0,1.0
2016-05-26,36.7363,36.94,36.6432,36.94,1984,26.9963870712228,27.1460799920234,26.9279707191043,27.1460799920234,2699.79901413151,0.0,1.0
2016-05-27,36.8971,37.0,36.8,37.0,6028,27.1145540897046,27.1901721630987,27.0431982595144,27.1901721630987,8202.81676269392,0.0,1.0
2016-05-31,36.835,36.96,36.81,36.96,12854,27.0689186926417,27.1607773823819,27.0505469546936,27.1607773823819,17491.5405885315,0.0,1.0
2016-06-01,37.078,37.078,36.8854,36.8854,3879,27.2474919854966,27.2474919854966,27.1059561163449,27.1059561163449,5278.48809264926,0.0,1.0
2016-06-02,37.16,37.16,36.94,37.03,1959,27.3077512859662,27.3077512859662,27.1460799920234,27.2122182486364,2665.77936929618,0.0,1.0
2016-06-03,37.224,37.2254,37.0149,37.1237,4509,27.3547829351131,27.3558117524382,27.2011217189157,27.2810755224656,6135.7831424995,0.0,1.0
2016-06-06,37.3599,37.36,37.22,37.22,3936,27.4546517025987,27.4547251895505,27.3518434570415,27.3518434570415,5356.05288287381,0.0,1.0
2016-06-07,37.5137,37.61,37.47,37.61,2553,27.567674634455,27.6384425690309,27.5355608365219,27.6384425690309,3474.08613058355,0.0,1.0
2016-06-08,37.5223,37.63,37.5223,37.63,828,27.5739945123092,27.6531399593893,27.5739945123092,27.6531399593893,1126.73063694601,0.0,1.0
2016-06-09,37.4626,37.47,37.3201,37.3201,4185,27.5301228020892,27.5355608365219,27.4254038957854,27.4254038957854,5694.88854543367,0.0,1.0
2016-06-10,37.1799,37.31,37.1799,37.22,2597,27.3223751893728,27.4179817136544,27.3223751893728,27.3518434570415,3533.96070549372,0.0,1.0
2016-06-13,36.998,37.49,36.998,37.49,8755,27.1887024240629,27.5502582268803,27.1887024240629,27.5502582268803,11913.6796213313,0.0,1.0
2016-06-14,36.67,37.02,36.5927,37.02,28362,27.0241188128258,27.2820528620347,26.967152235672,27.2820528620347,38485.4191621743,0.10403696,1.0
2016-06-15,36.87,36.97,36.8401,36.97,1864,27.171509698088,27.2452051407191,27.1494747607413,27.2452051407191,2529.32872569963,0.0,1.0
2016-06-16,36.8768,36.8768,36.5451,36.76,1634,27.176520988187,27.176520988187,26.9320732049796,27.0904447111938,2217.23344302209,0.0,1.0
2016-06-17,36.9434,37.0128,36.84,37.0128,46679,27.2256021529793,27.2767467901652,27.1494010652987,27.2767467901652,63340.4160874102,0.0,1.0
2016-06-20,37.33,37.59,37.28,37.59,5815,27.5105087341911,27.702116885032,27.4736610128756,27.702116885032,7890.58290769492,0.0,1.0
2016-06-21,37.2797,37.2943,37.1599,37.1599,1082,27.4734399265477,27.4841994611718,27.3851527862756,27.3851527862756,1468.20476459602,0.0,1.0
2016-06-22,37.27,37.45,37.2532,37.45,5147,27.4662914686125,27.5989432653484,27.4539106342504,27.5989432653484,6984.14965191842,0.0,1.0
2016-06-23,37.52,37.566,37.38,37.38,81097,27.6505300751902,27.6844299788005,27.5473564555067,27.5473564555067,110043.439736085,0.0,1.0
2016-06-24,36.65,36.79,36.4,36.4,8139,27.0093797242996,27.1125533439832,26.8251411177218,26.8251411177218,11044.1021987496,0.0,1.0
2016-06-27,35.8791,35.8904,35.75,35.8065,154266,26.4412615570564,26.4495891420737,26.3461207406197,26.3877586657062,209329.090771877,0.0,1.0
2016-06-28,36.32,36.32,36.1,36.1899,14204,26.766184763617,26.766184763617,26.6040547898285,26.6703069927539,19273.9191093548,0.0,1.0
2016-06-29,36.89,36.9569,36.39,36.39,16086,27.1862487866143,27.2355510377345,26.8177715734587,26.8177715734587,21827.672683264,0.0,1.0
2016-06-30,37.55,37.55,36.9334,37.22,7352,27.6726387079795,27.6726387079795,27.2182326087162,27.4294437472969,9976.1935575878,0.0,1.0
2016-07-01,37.5799,37.6424,37.5799,37.6424,969,27.6946736453262,27.7407332969707,27.6946736453262,27.7407332969707,1314.87099528055,0.0,1.0
2016-07-05,37.381,37.381,37.27,37.3,2109,27.548093409933,27.548093409933,27.4662914686125,27.4884001014018,2861.77804855177,0.0,1.0
2016-07-06,37.5536,37.5536,37.3012,37.32,2179,27.6752917439143,27.6752917439143,27.4892844467134,27.503139189928,2956.76356936667,0.0,1.0
2016-07-07,37.3907,37.6379,37.3372,37.6379,749,27.5552418678682,27.7374170020523,27.5158148060606,27.7374170020523,1016.34507271943,0.0,1.0
2016-07-08,38.0,38.0,37.77,37.77,3105,28.0042681998195,28.0042681998195,27.834768681768,27.834768681768,4213.28631614664,0.0,1.0
2016-07-11,38.16,38.26,38.0694,38.0694,283073,28.1221809080293,28.1958763506604,28.0554128370055,28.0554128370055,384111.947623374,0.0,1.0
2016-07-12,38.3872,38.46,38.27,38.27,3017,28.2896169536871,28.3432672359226,28.2032458949235,28.2032458949235,4093.8759471222,0.0,1.0
2016-07-13,38.4153,38.43,38.25,38.3403,2820,28.3103253730665,28.3211586031333,28.1885068063973,28.2550537910932,3826.55955282883,0.0,1.0
2016-07-14,38.5095,38.6,38.41,38.41,3296,28.379746480025,28.4464408556061,28.306419514607,28.306419514607,4472.46109437015,0.0,1.0
2016-07-15,38.57,38.65,38.4576,38.58,6783,28.4243322228168,28.4832885769217,28.3414985452994,28.4317017670799,9204.09696696382,0.0,1.0
2016-07-18,38.67,38.7,38.59,38.59,14353,28.4980276654479,28.5201362982372,28.439071311343,28.439071311343,19476.1025750894,0.0,1.0
2016-07-19,38.53,38.69,38.46,38.69,8225,28.4139359330294,28.5319278808437,28.3623144558606,28.5319278808437,11153.3034616163,0.0258929,1.0
2016-07-20,38.59,38.62,38.59,38.62,1002,28.4581829134598,28.4803064036749,28.4581829134598,28.4803064036749,1358.73678644857,0.0,1.0
2016-07-21,38.51,38.6287,38.49,38.58,4588,28.3991869395526,28.4867222158373,28.3844379460758,28.4508084167214,6221.44149323958,0.0,1.0
2016-07-22,38.79,38.79,38.7,38.7,3061,28.6056728482276,28.6056728482276,28.5393023775821,28.5393023775821,4150.79171987933,0.0,1.0
2016-07-25,38.75,38.75,38.66,38.74,19974,28.576174861274,28.576174861274,28.5098043906285,28.5688003645357,27085.2380963312,0.0,1.0
2016-07-26,38.8014,38.92,38.7,38.8783,7884,28.6140797745094,28.7015413058267,28.5393023775821,28.6707896544276,10690.8990263079,0.0,1.0
2016-07-27,38.66,38.75,38.6013,38.75,821,28.5098043906285,28.576174861274,28.4665160947741,28.576174861274,1113.29630905617,0.0,1.0
2016-07-28,38.65,38.73,38.4,38.73,2639,28.5024298938901,28.5614258677973,28.3180674754303,28.5614258677973,3578.54928087603,0.0,1.0
2016-07-29,38.68,38.7,38.4581,38.58,2589,28.5245533841053,28.5393023775821,28.3609133014803,28.4508084167214,3510.7480440273,0.0,1.0
2016-08-01,38.56,38.697,38.53,38.64,6820,28.4360594232446,28.5370900285606,28.4139359330294,28.4950553971517,9248.08870616693,0.0,1.0
2016-08-02,38.17,38.4,38.1519,38.371,21695,28.1484540504472,28.3180674754303,28.1351062113507,28.2966814348889,29418.9566686645,0.0,1.0
2016-08-03,38.16,38.26,38.06,38.26,4487,28.1410795537088,28.2148245210928,28.0673345863249,28.2148245210928,6084.48299480515,0.0,1.0
2016-08-04,38.235,38.28,38.2339,38.28,2278,28.1963882792468,28.2295735145696,28.1955770846056,28.2295735145696,3089.02435082819,0.0,1.0
2016-08-05,38.5097,38.5499,38.45,38.47,1140,28.3989657046505,28.4286111815388,28.3549399591222,28.369688952599,1545.86820015107,0.0,1.0
2016-08-08,38.53,38.63,38.515,38.63,8762,28.4139359330294,28.4876809004133,28.4028741879218,28.4876809004133,11881.4887453717,0.0,1.0
2016-08-09,38.51,38.6399,38.4961,38.56,6566,28.3991869395526,28.4949816521843,28.3889363890862,28.4360594232446,8903.65842297538,0.0,1.0
2016-08-10,38.41,38.64,38.41,38.64,10471,28.3254419721687,28.4950553971517,28.3254419721687,28.4950553971517,14198.9350208613,0.0,1.0
2016-08-11,38.68,38.68,38.5,38.5,2015,28.5245533841053,28.5245533841053,28.3918124428142,28.3918124428142,2732.38984500387,0.0,1.0
2016-08-12,38.7597,38.7597,38.68,38.68,827,28.5833281231103,28.5833281231103,28.5245533841053,28.5245533841053,1121.43245747801,0.0,1.0
2016-08-15,38.7549,38.85,38.74,38.83,158329,28.5797883646759,28.649919828658,28.5688003645357,28.6351708351812,214698.040580455,0.0,1.0
2016-08-16,38.4656,38.5232,38.42,38.42,4501,28.4452067784969,28.4878018221317,28.4114857022859,28.4114857022859,6086.56730633718,0.10680404,1.0
2016-08-17,38.55,38.55,38.27,38.27,9168,28.5076203493785,28.5076203493785,28.3005611094868,28.3005611094868,12397.6114340145,0.0,1.0
2016-08-18,38.7495,38.75,38.6252,38.6304,4874,28.6551500578014,28.655519806444,28.5632305452351,28.5670759311188,6590.96401934846,0.0,1.0
2016-08-19,38.7028,38.7028,38.6131,38.62,1303,28.6206155345766,28.6206155345766,28.5542826280827,28.5593851593514,1762.0078205193,0.0,1.0
2016-08-22,38.69,38.7041,38.58,38.608,14449,28.6111499693244,28.6215768810475,28.5298052679383,28.5505111919275,19538.9493466487,0.0,1.0
2016-08-23,38.81,38.9499,38.8075,38.84,6477,28.6998896435637,28.803345313781,28.6980409003504,28.7220745621235,8758.6528422897,0.0,1.0
2016-08-24,38.61,38.91,38.61,38.91,2888,28.5519901864982,28.7738393720964,28.5519901864982,28.7738393720964,3905.35578331521,0.0,1.0
2016-08-25,38.729,38.7439,38.6597,38.69,6431,28.6399903634521,28.6510088730035,28.5887432015789,28.6111499693244,8696.44842191836,0.0,1.0
2016-08-26,38.481,38.99,38.481,38.906,3988,28.4565950366909,28.8329991549226,28.4565950366909,28.7708813829551,5392.85279219567,0.0,1.0
2016-08-29,38.7886,38.8124,38.72,38.72,4337,28.6840644016577,28.7016644370485,28.6333348878842,28.6333348878842,5864.79502501319,0.0,1.0
2016-08-30,38.72,38.82,38.67,38.81,18989,28.6333348878842,28.707284616417,28.5963600236178,28.6998896435637,25678.2551833008,0.0,1.0
2016-08-31,38.7097,38.72,38.499,38.72,4373,28.6257180658453,28.6333348878842,28.4699059878268,28.6333348878842,5913.47674530383,0.0,1.0
2016-09-01,38.628,38.73,38.48,38.73,8328,28.5653011376341,28.6407298607375,28.4558555394056,28.6407298607375,11261.7046272331,0.0,1.0
2016-09-02,38.9,38.93,38.847,38.86,2371,28.7664443992432,28.788629317803,28.7272510431208,28.7368645078301,3206.2321891414,0.0,1.0
2016-09-06,39.0,39.01,38.81,39.01,7358,28.8403941277759,28.8477891006292,28.6998896435637,28.8477891006292,9950.00271940215,0.0,1.0
2016-09-07,38.985,39.12,38.882,39.12,4362,28.9001156327401,29.0001929858353,28.823760318897,29.0001929858353,5884.14842905861,0.0957596,1.0
2016-09-08,38.9281,39.0,38.8802,39.0,39598,28.8579348816947,28.9112353386395,28.8224259541891,28.9112353386395,53415.9810852507,0.0,1.0
2016-09-09,38.0,38.77,38.0,38.77,6941,28.1699216120078,28.7407331815142,28.1699216120078,28.7407331815142,9363.10734665196,0.0,1.0
2016-09-12,38.54,38.54,37.8909,37.92,8515,28.5702310243889,28.5702310243889,28.0890442844322,28.1106165138772,11486.3649411816,0.0,1.0
2016-09-13,38.0236,38.2156,37.881,38.2156,4221,28.1874166159563,28.3297488514696,28.0817052785386,28.3297488514696,5693.94555686759,0.0,1.0
2016-09-14,37.843,38.1636,37.843,37.9007,11483,28.0535353569266,28.2912005376847,28.0535353569266,28.0963091589532,15490.0679529757,0.0,1.0
2016-09-15,38.2717,38.2717,37.9699,37.9699,1683,28.3713365515336,28.3713365515336,28.1476080688361,28.1476080688361,2270.29385742909,0.0,1.0
2016-09-16,38.2382,38.2382,38.0297,38.22,5128,28.3465025416914,28.3465025416914,28.1919386296887,28.3330106318667,6917.44913897585,0.0,1.0
2016-09-19,38.37,38.47,38.31,38.3824,30231,28.4442076908615,28.5183390635247,28.3997288672636,28.4533999810717,40780.3051716807,0.0,1.0
2016-09-20,38.2998,38.64,38.29,38.64,52956,28.392167467252,28.6443623970521,28.384902592731,28.6443623970521,71435.3425514049,0.0,1.0
2016-09-21,38.74,38.74,38.31,38.54,2130,28.7184937697153,28.7184937697153,28.3997288672636,28.5702310243889,2873.27743097085,0.0,1.0
2016-09-22,38.97,39.01,38.871,39.01,13952,28.8889959268406,28.9186484759059,28.815605867904,28.9186484759059,18820.6416511293,0.0,1.0
2016-09-23,38.88,39.01,38.88,39.01,5667,28.8222776914437,28.9186484759059,28.8222776914437,28.9186484759059,7644.53671423091,0.0,1.0
2016-09-26,38.618,38.69,38.5899,38.69,5697,28.6280534950662,28.6814280833837,28.6072225793478,28.6814280833837,7685.00541044176,0.0,1.0
2016-09-27,38.6804,38.72,38.55,38.61,3981,28.674311471608,28.7036674951826,28.5776441616552,28.6221229852531,5370.19598718074,0.0,1.0
2016-09-28,38.7596,38.7599,38.45,38.64,5941,28.7330235187573,28.7332459128752,28.5035127889921,28.6443623970521,8014.15080629006,0.0,1.0
2016-09-29,38.42,38.69,38.38,38.62,16654,28.4812733771931,28.6814280833837,28.4516208281278,28.6295361225195,22465.5222231871,0.0,1.0
2016-09-30,38.65,38.65,38.4889,38.52,6898,28.6517755343184,28.6517755343184,28.532349892958,28.5554047498563,9305.10221541641,0.0,1.0
2016-10-03,38.375,38.375,38.3,38.3,1722,28.4479142594947,28.4479142594947,28.3923157299973,28.3923157299973,2322.9031625032,0.0,1.0
2016-10-04,38.0499,38.27,38.0499,38.27,8564,28.2069131669667,28.3700763181983,28.2069131669667,28.3700763181983,11552.4638116593,0.0,1.0
2016-10-05,38.16,38.27,38.11,38.21,3356,28.2885318082688,28.3700763181983,28.2514661219372,28.3255974946004,4527.09814945455,0.0,1.0
2016-10-06,38.23,38.27,38.0696,38.0696,15206,28.3404237691331,28.3700763181983,28.2215170473813,28.2215170473813,20512.2331527431,0.0,1.0
2016-10-07,38.179,38.38,38.04,38.38,9277,28.3026167690748,28.4516208281278,28.199574161073,28.4516208281278,12514.2698249374,0.0,1.0
2016-10-10,38.2948,38.36,38.269,38.36,1230,28.3884608986188,28.4367945535952,28.3693350044717,28.4367945535952,1659.21654464514,0.0,1.0
2016-10-11,37.92,38.27,37.81,38.27,10246,28.1106165138772,28.3700763181983,28.0290720039477,28.3700763181983,13821.4087125481,0.0,1.0
2016-10-12,38.107,38.13,37.91,38.0,18253,28.2492421807574,28.2662923964699,28.1032033766109,28.1699216120078,24622.5037312258,0.0,1.0
2016-10-13,38.06,38.06,37.792,37.99,4810,28.2144004356057,28.2144004356057,28.0157283568683,28.1625084747414,6488.48095914075,0.0,1.0
2016-10-14,38.055,38.25,38.0154,38.0871,2655,28.2106938669725,28.3552500436657,28.1813378433979,28.2344900375974,3581.47961466086,0.0,1.0
2016-10-17,37.9552,38.07,37.915,38.07,2266,28.1367107570546,28.221813572872,28.1069099452441,28.221813572872,3056.73552046008,0.0,1.0
2016-10-18,38.0,38.045,37.86,37.99,5878,28.2472070670099,28.2806577069577,28.1431384093946,28.239773591466,7907.47203679716,0.10425472,1.0
2016-10-19,38.0436,38.07,37.9053,37.94,15185,28.2796170203815,28.2992413958176,28.1768120536087,28.2026062137462,20427.8603060165,0.0,1.0
2016-10-20,37.99,37.9968,37.85,37.85,26929,28.239773591466,28.2448283548358,28.1357049338507,28.1357049338507,36226.6611906959,0.0,1.0
2016-10-21,37.9368,37.9392,37.8337,37.87,10830,28.2002275015721,28.2020115357027,28.123588368714,28.1505718849386,14569.2279956641,0.0,1.0
2016-10-24,38.07,38.183,38.04,38.183,7740,28.2992413958176,28.3832396694642,28.2769409691857,28.3832396694642,10412.3568500868,0.0,1.0
2016-10-25,38.09,38.1216,38.0534,38.0684,9360,28.3141083469055,28.3375981296243,28.2869018264146,28.2980520397305,12591.6873535933,0.0,1.0
2016-10-26,38.1368,38.185,38.05,38.05,29606,28.3488970124511,28.384726364573,28.2843744447297,28.2843744447297,39827.9375844534,0.0,1.0
2016-10-27,37.92,38.0004,37.9,37.914,21178,28.1877392626583,28.2475044060317,28.1728723115704,28.1832791773319,28490.0379032478,0.0,1.0
2016-10-28,37.9,38.16,37.8772,38.04,25915,28.1728723115704,28.3661426757131,28.1559239873302,28.2769409691857,34862.56172739,0.0,1.0
2016-10-31,38.1902,38.2504,38.12,38.1304,4304,28.3885917718558,28.4333412946304,28.3364087735373,28.344139588103,5790.02375746428,0.0,1.0
2016-11-01,37.771,38.1168,37.7436,38.0772,4861,28.0769804770534,28.3340300613632,28.056612754063,28.3045934982092,6539.33677626252,0.0,1.0
2016-11-02,37.6337,37.7491,37.5436,37.7491,4617,27.974918857835,28.0607011656122,27.907943243184,28.0607011656122,6211.09193499362,0.0,1.0
2016-11-03,37.49,37.71,37.46,37.69,57316,27.8680998142685,28.0316362762354,27.8457993876366,28.0167693251475,77105.2513203582,0.0,1.0
2016-11-04,37.61,37.665,37.54,37.59,7982,27.9573015207959,27.9981856362876,27.9052671919882,27.942434569708,10737.9111598698,0.0,1.0
2016-11-07,37.92,37.97,37.7332,37.82,5255,28.1877392626583,28.2249066403781,28.0488819394973,28.1134045072188,7069.37147896718,0.0,1.0
2016-11-08,38.25,38.37,38.08,38.13,24373,28.4330439556087,28.5222456621361,28.3066748713615,28.3438422490813,32788.16195183,0.0,1.0
2016-11-09,38.5635,38.579,38.073,38.17,5113,28.6660834139115,28.6776053010046,28.3014714384807,28.3735761512571,6878.34374347463,0.0,1.0
2016-11-10,38.7,38.87,38.4124,38.75,7339,28.7675503550864,28.8939194393336,28.5537635984424,28.8047177328062,9872.90528718176,0.0,1.0
2016-11-11,38.75,38.78,38.6172,38.63,11409,28.8047177328062,28.827018159438,28.7060011775825,28.7155160262788,15348.1368608062,0.0,1.0
2016-11-14,38.9504,39.0,38.77,38.77,14475,28.9536845827069,28.9905546214049,28.8195846838941,28.8195846838941,19472.7216285538,0.0,1.0
2016-11-15,39.13,39.22,38.89,39.22,10282,29.1454529685151,29.2124882551792,28.9666922040775,29.2124882551792,13804.3714892553,0.07837944,1.0
2016-11-16,38.97,39.23,38.87,39.23,52172,29.0262791255567,29.2199366203641,28.9517954737077,29.2199366203641,70044.90073307,0.0,1.0
2016-11-17,39.13,39.19,38.9815,39.19,27493,29.1454529685151,29.1901431596245,29.0348447455193,29.1901431596245,36911.4554905753,0.0,1.0
2016-11-18,39.0699,39.19,39.02,39.19,12199,29.1006882937538,29.1901431596245,29.0635209514812,29.1901431596245,16378.0906241417,0.0,1.0
2016-11-21,39.37,39.37,39.1808,39.24,17245,29.3242137329527,29.3242137329527,29.1832906636544,29.227384985549,23152.7316020431,0.0,1.0
2016-11-22,39.5672,39.58,39.4373,39.4994,14606,29.4710954943989,29.4806294018356,29.3743412306471,29.4205955784453,19609.6722400372,0.0,1.0
2016-11-23,39.5699,39.61,39.47,39.61,17111,29.4731065529989,29.5029744973903,29.3986973848017,29.5029744973903,22972.8263521345,0.0,1.0
2016-11-25,39.785,39.82,39.7372,39.76,83691,29.6333208881261,29.6593901662732,29.5977177025422,29.6146999751638,112361.569179854,0.0,1.0
2016-11-28,39.81,39.93,39.81,39.87,14204,29.6519418010883,29.7413221833071,29.6519418010883,29.6966319921977,19069.9564903114,0.0,1.0
2016-11-29,39.8836,39.96,39.8203,39.833,16403,29.7067617688492,29.7636672788618,29.6596136172288,29.6690730410136,22022.282195901,0.0,1.0
2016-11-30,39.61,40.11,39.6,40.11,11063,29.5029744973903,29.8753927566353,29.4955261322054,29.8753927566353,14852.9237293942,0.0,1.0
2016-12-01,39.4591,39.79,39.4591,39.79,12682,29.3905786667502,29.6370450707185,29.3905786667502,29.6370450707185,17026.5550697077,0.0,1.0
2016-12-02,39.57,39.68,39.448,39.57,13886,29.4731810366507,29.5551130536846,29.3823109813949,29.4731810366507,18643.0171659014,0.0,1.0
2016-12-05,39.7572,39.82,39.6458,39.82,8913,29.612614432912,29.6593901662732,29.5296396447523,29.6593901662732,11966.3842719055,0.0,1.0
2016-12-06,39.96,39.96,39.7758,39.84,16872,29.7636672788618,29.7636672788618,29.626468392156,29.674286896643,22651.9505705811,0.0,1.0
2016-12-07,40.56,40.58,40.006,40.006,20147,30.2105691899559,30.2254659203256,29.7979297587124,29.7979297587124,27048.8885814069,0.0,1.0
2016-12-08,40.69,40.785,40.4793,40.62,16576,30.3073979373596,30.3781574066161,30.1504608829137,30.2552593810652,22254.5479289919,0.0,1.0
2016-12-09,40.88,40.88,40.63,40.79,11854,30.4489168758727,30.4489168758727,30.2627077462502,30.3818815892086,15914.9017344516,0.0,1.0
2016-12-12,40.81,41.2,40.6702,41.2,22063,30.3967783195784,30.6872645617895,30.2926501742935,30.6872645617895,29621.2651398014,0.0,1.0
2016-12-13,40.798,40.798,40.6001,40.69,14068,30.513652338267,30.513652338267,30.3656389111935,30.4328769460288,18809.4908350325,0.16891231,1.0
2016-12-14,40.37,40.74,40.2667,40.679,7894,30.1935424505083,30.4702729609539,30.1162822836731,30.4246498227453,10554.6005581281,0.0,1.0
2016-12-15,40.5,40.5599,40.1956,40.42,5855,30.2907720893135,30.3355725151938,30.0631051504496,30.2309384654334,7828.37424218902,0.0,1.0
2016-12-16,40.375,40.64,40.375,40.64,13081,30.1972820520008,30.3954809311037,30.1972820520008,30.3954809311037,17489.8315050512,0.0,1.0
2016-12-19,40.56,40.59,40.44,40.51,19979,30.3356473072236,30.3580849161787,30.2458968714034,30.2982512922985,26712.7393654474,0.0,1.0
2016-12-20,40.7109,40.81,40.611,40.6918,28712,30.4485084802675,30.522627381849,30.3737912424472,30.4342232025661,38389.1172061027,0.0,1.0
2016-12-21,40.6558,40.8,40.6558,40.8,127706,30.4072980718201,30.515148178864,30.4072980718201,30.515148178864,170748.140217419,0.0,1.0
2016-12-22,40.5,40.66,40.43,40.66,113600,30.2907720893135,30.4104393370738,30.2384176684184,30.4104393370738,151887.841829662,0.0,1.0
2016-12-23,40.525,40.61,40.47,40.61,8311,30.3094700967761,30.3730433221487,30.2683344803585,30.3730433221487,11112.1465972387,0.0,1.0
2016-12-27,40.582,40.71,40.57,40.7,27020,30.3521015537906,30.4478353519988,30.3431265102086,30.4403561490138,36126.8440689919,0.0,1.0
2016-12-28,40.21,40.76,40.21,40.76,22651,30.0738752027481,30.4852313669239,30.0738752027481,30.4852313669239,30285.3125465112,0.0,1.0
2016-12-29,40.4,40.4234,40.2756,40.37,7533,30.2159800594634,30.2334813944483,30.1229387743298,30.1935424505083,10071.9288072433,0.0,1.0
2016-12-30,40.164,40.4,40.164,40.384,5639,30.039470869017,30.2159800594634,30.039470869017,30.2040133346873,7539.57341617487,0.0,1.0
2017-01-03,40.475,40.4999,40.28,40.44,21250,30.272074081851,30.2906972972837,30.1262296236432,30.2458968714034,28412.1183000028,0.0,1.0
2017-01-04,40.73,40.8099,40.5,40.5,13183,30.4627937579689,30.5225525898192,30.2907720893135,30.2907720893135,17626.2096728912,0.0,1.0
2017-01-05,40.5,40.7,40.4291,40.7,7524,30.2907720893135,30.4403561490138,30.2377445401498,30.4403561490138,10059.8954394928,0.0,1.0
2017-01-06,40.5436,40.66,40.3601,40.66,13276,30.3233814143282,30.4104393370738,30.1861380395531,30.4104393370738,17750.5544729806,0.0,1.0
2017-01-09,40.2472,40.65,40.23,40.65,32506,30.1016978378523,30.4029601340888,30.0888336087181,30.4029601340888,43461.8502334067,0.0,1.0
2017-01-10,40.2742,40.38,40.1918,40.29,9440,30.1218916859119,30.2010216534933,30.0602630533153,30.1337088266282,12621.6657295071,0.0,1.0
2017-01-11,40.4224,40.43,40.2145,40.4,23877,30.2327334741498,30.2384176684184,30.0772408440913,30.2159800594634,31924.5246423138,0.0,1.0
2017-01-12,40.36,40.46,40.07,40.46,11909,30.1860632475233,30.2608552773735,29.9691663609578,30.2608552773735,15922.8196157522,0.0,1.0
2017-01-13,40.35,40.56,40.25,40.56,13791,30.1785840445383,30.3356473072236,30.1037920146881,30.3356473072236,18439.1305164865,0.0,1.0
2017-01-17,40.28,40.41,40.171,40.34,14972,30.1630383865083,30.2603868222145,30.0814154673392,30.2079684337573,19993.7470579804,0.04921482,1.0
2017-01-18,40.33,40.45,40.19,40.45,25652,30.2004800925491,30.2903401870472,30.0956433156347,30.2903401870472,34255.9176817602,0.0,1.0
2017-01-19,40.12,40.35,39.9664,39.99,21062,30.0432249271776,30.2154567749655,29.9282040062201,29.9458764914714,28126.3892956975,0.0,1.0
2017-01-20,40.29,40.3733,40.1544,40.31,38699,30.1705267277164,30.2329046099805,30.0689848209337,30.1855034101328,51679.0019634508,0.0,1.0
2017-01-23,40.2,40.41,40.0779,40.41,15160,30.1031316568429,30.2603868222145,30.0116990106912,30.2603868222145,20244.8039940544,0.0,1.0
2017-01-24,40.49,40.54,40.3,40.34,39092,30.3202935518798,30.3577352579207,30.1780150689246,30.2079684337573,52203.8177925842,0.0,1.0
2017-01-25,40.75,40.75,40.61,40.74,20756,30.5149904232923,30.5149904232923,30.4101536463779,30.5075020820841,27717.75406996,0.0,1.0
2017-01-26,40.6592,40.86,40.6,40.86,67778,30.4469962851221,30.5973621765821,30.4026653051697,30.5973621765821,90511.367091624,0.0,1.0
2017-01-27,40.48,40.97,40.46,40.97,13824,30.3128052106717,30.679733929872,30.2978285282553,30.679733929872,18460.6972568475,0.0,1.0
2017-01-30,40.32,40.45,40.17,40.45,17237,30.192991751341,30.2903401870472,30.0806666332184,30.2903401870472,23018.4489739786,0.0,1.0
2017-01-31,40.42,40.43,40.198,40.35,13392,30.2678751634227,30.2753635046308,30.1016339886013,30.2154567749655,17883.800467571,0.0,1.0
2017-02-01,40.21,40.43,40.15,40.29,25611,30.1106199980511,30.2753635046308,30.0656899508021,30.1705267277164,34201.1659031483,0.0,1.0
2017-02-02,40.31,40.396,40.2001,40.27,9054,30.1855034101328,30.2499031445231,30.103206540255,30.1555500453001,12090.7952085863,0.0,1.0
2017-02-03,40.6,40.6803,40.44,40.44,10883,30.4026653051697,30.4627966850713,30.282851845839,30.282851845839,14533.2586983704,0.0,1.0
2017-02-06,40.5157,40.68,40.479,40.68,13669,30.3395385887848,30.4625720348351,30.3120563765509,30.4625720348351,18253.7088255099,0.0,1.0
2017-02-07,40.51,40.66,40.46,40.66,10865,30.3352702342962,30.4475953524187,30.2978285282553,30.4475953524187,14509.2213321505,0.0,1.0
2017-02-08,40.62,40.62,40.5099,40.56,9793,30.4176419875861,30.4176419875861,30.3351953508841,30.372711940337,13077.6626328347,0.0,1.0
2017-02-09,40.78,40.83,40.66,40.79,10249,30.5374554469168,30.5748971529576,30.4475953524187,30.5449437881249,13686.6092437377,0.0,1.0
2017-02-10,40.91,40.97,40.81,40.95,17314,30.634803882623,30.679733929872,30.5599204705413,30.6647572474557,23121.2754850302,0.0,1.0
2017-02-13,41.08,41.1625,40.99,41.08,28910,30.7621056831619,30.8238844981293,30.6947106122883,30.7621056831619,38606.6809675536,0.0,1.0
2017-02-14,41.04,41.15,40.86,41.15,121962,30.7773578167212,30.8598507348459,30.6423694052444,30.8598507348459,162629.96030415,0.06036784,1.0
2017-02-15,41.17,41.197,40.96,41.05,48639,30.8748494472323,30.8950977089538,30.7173629671759,30.7848571729144,64857.5674327541,0.0,1.0
2017-02-16,41.2662,41.2662,41.12,41.24,10834,30.9469932538104,30.9469932538104,30.8373526662665,30.9273449405844,14446.5734403762,0.0,1.0
2017-02-17,41.26,41.285,41.09,41.25,22603,30.9423436529707,30.9610920434536,30.814854597687,30.9348442967775,30139.9205716101,0.0,1.0
2017-02-21,41.59,41.62,41.392,41.42,41131,31.1898224073449,31.2123204759244,31.0413351547204,31.0623333520612,54846.0413675572,0.0,1.0
2017-02-22,41.665,41.665,41.488,41.512,25171,31.2460675787936,31.2460675787936,31.1133289741747,31.1313274290383,33564.2145161261,0.0,1.0
2017-02-23,41.69,41.78,41.5736,41.78,13660,31.2648159692765,31.3323101750149,31.1775234631881,31.3323101750149,18214.896916701,0.0,1.0
2017-02-24,41.89,41.89,41.63,41.63,9866,31.4148030931397,31.4148030931397,31.2198198321175,31.2198198321175,13155.7959721942,0.0,1.0
2017-02-27,41.939,41.9797,41.83,41.94,9607,31.4515499384861,31.4820723181923,31.3698069559807,31.4522998741054,12810.4329925876,0.0,1.0
2017-02-28,41.869,42.01,41.78,42.01,14352,31.399054445134,31.5047953674576,31.3323101750149,31.5047953674576,19137.6427927155,0.0,1.0
2017-03-01,42.21,42.299,42.087,42.24,8320,31.6547824913207,31.7215267614398,31.5625404101449,31.6772805599002,11094.2856769365,0.0,1.0
2017-03-02,42.0726,42.26,42.0699,42.26,7841,31.5517413372267,31.6922792722865,31.5497165110546,31.6922792722865,10455.564181834,0.0,1.0
2017-03-03,42.039,42.15,41.91,42.15,13047,31.5265435004177,31.6097863541618,31.429801805526,31.6097863541618,17397.4934167056,0.0,1.0
2017-03-06,41.91,42.01,41.82,42.01,14595,31.429801805526,31.5047953674576,31.3623075997875,31.5047953674576,19461.6706075587,0.0,1.0
2017-03-07,41.71,41.87,41.7,41.87,18382,31.3399685175594,31.460188967399,31.3324547394444,31.460188967399,24464.3902424605,0.080212,1.0
2017-03-08,41.53,41.77,41.52,41.77,19410,31.2047205114898,31.3850511862492,31.1972067333748,31.3850511862492,25832.5434994103,0.0,1.0
2017-03-09,41.55,41.66,41.43,41.65,50943,31.2197480677198,31.3023996269845,31.1295827303401,31.2948858488695,67799.4468567983,0.0,1.0
2017-03-10,41.75,41.8,41.585,41.8,16884,31.3700236300193,31.4075925205941,31.2460462911222,31.4075925205941,22470.7194458548,0.0,1.0
2017-03-13,41.804,41.91,41.708,41.91,24271,31.4105980318401,31.4902440798589,31.3384657619364,31.4902440798589,32301.9919255119,0.0,1.0
2017-03-14,41.71,41.82,41.6286,41.82,4937,31.3399685175594,31.4226200768241,31.2788063637035,31.4226200768241,6570.59594315241,0.0,1.0
2017-03-15,42.14,42.2795,41.89,41.89,10722,31.6630609765033,31.7678781812072,31.4752165236289,31.4752165236289,14269.7852344501,0.0,1.0
2017-03-16,42.04,42.25,41.9286,42.25,8993,31.5879231953535,31.745712535768,31.5042197071527,31.745712535768,11968.6792215454,0.0,1.0
2017-03-17,42.172,42.21,42.04,42.15,15656,31.6871050664712,31.7156574233081,31.5879231953535,31.6705747546183,20836.3885124558,0.0,1.0
2017-03-20,41.95,42.1799,41.87,42.08,9576,31.5202991923188,31.693040951182,31.460188967399,31.6179783078134,12744.5871483953,0.0,1.0
2017-03-21,41.61,42.11,41.59,42.11,17895,31.2648307364096,31.6405196421584,31.2498031801797,31.6405196421584,23816.2476003064,0.0,1.0
2017-03-22,41.615,41.72,41.5,41.72,12814,31.2685876254671,31.3474822956743,31.1821791771449,31.3474822956743,17054.0037301104,0.0,1.0
2017-03-23,41.52,41.839,41.5021,41.66,11277,31.1972067333748,31.4368962552425,31.183757070549,31.3023996269845,15008.4282865971,0.0,1.0
2017-03-24,41.55,41.79,41.46,41.79,12721,31.2197480677198,31.4000787424792,31.152124064685,31.4000787424792,16930.2311105614,0.0,1.0
2017-03-27,41.44,41.56,41.26,41.56,26087,31.137096508455,31.2272618458347,31.0018485023855,31.2272618458347,34718.8852276721,0.0,1.0
2017-03-28,41.76,41.77,41.49,41.49,15589,31.3775374081342,31.3850511862492,31.1746653990299,31.1746653990299,20747.2189908453,0.0,1.0
2017-03-29,41.71,41.81,41.629,41.81,9592,31.3399685175594,31.4151062987091,31.2791069148281,31.4151062987091,12765.8813625112,0.0,1.0
2017-03-30,41.77,41.799,41.67,41.78,11009,31.3850511862492,31.4068411427826,31.3099134050995,31.3925649643642,14651.7502001549,0.0,1.0
2017-03-31,41.77,41.899,41.7659,41.81,7134,31.3850511862492,31.4819789239324,31.3819705372221,31.4151062987091,9494.55771894862,0.0,1.0
2017-04-03,41.559,41.73,41.4391,41.73,70169,31.2265104680232,31.3549960737893,31.1364202684247,31.3549960737893,93387.1068938753,0.0,1.0
2017-04-04,41.61,41.639,41.449,41.5,5034,31.2648307364096,31.286620692943,31.1438589087585,31.1821791771449,6699.69211623036,0.0,1.0
2017-04-05,41.442,41.86,41.442,41.76,11637,31.138599264078,31.452675189284,31.138599264078,31.3775374081342,15487.548104206,0.0,1.0
2017-04-06,41.6,41.65,41.46,41.52,14563,31.2573169582946,31.2948858488695,31.152124064685,31.1972067333748,19381.7275106601,0.0,1.0
2017-04-07,41.549,41.65,41.53,41.65,33684,31.2189966899083,31.2948858488695,31.2047205114898,31.2948858488695,44829.6442676009,0.0,1.0
2017-04-10,41.58,41.69,41.5002,41.6,6817,31.2422894020647,31.3249409613294,31.1823294527072,31.2573169582946,9072.66610177639,0.0,1.0
2017-04-11,41.65,41.65,41.4166,41.64,11296,31.2948858488695,31.2948858488695,31.119514267666,31.2873720707545,15033.7151658598,0.0,1.0
2017-04-12,41.62,41.65,41.5347,41.65,23466,31.2723445145246,31.2948858488695,31.2082519872039,31.2948858488695,31230.6267778032,0.0,1.0
2017-04-13,41.33,41.64,41.2935,41.64,16571,31.0544449491903,31.2873720707545,31.0270196590707,31.2873720707545,22054.1513822116,0.0,1.0
2017-04-17,41.6299,41.63,41.4301,41.46,8239,31.2797831548584,31.2798582926396,31.1296578681212,31.152124064685,10965.1893813313,0.0,1.0
2017-04-18,41.48,41.499,41.389,41.46,27930,31.2857663763714,31.3000968865245,31.2171307751117,31.2706816288418,37030.7821794318,0.157863,1.0
2017-04-19,41.37,41.64,41.32,41.64,25324,31.2028002649586,31.4064443566081,31.1650883961346,31.4064443566081,33575.6365167179,0.0,1.0
2017-04-20,41.53,41.5805,41.35,41.5,11386,31.3234782451953,31.3615672327076,31.187715517429,31.300851123901,15096.043175618,0.0,1.0
2017-04-21,41.56,41.64,41.51,41.64,12069,31.3461053664897,31.4064443566081,31.3083934976658,31.4064443566081,16001.5936313485,0.0,1.0
2017-04-24,41.87,42.08,41.7348,42.08,12644,31.5799189531984,31.7383088022591,31.4779460598984,31.7383088022591,16763.953092615,0.0,1.0
2017-04-25,42.01,42.039,41.898,41.98,10552,31.6855121859055,31.7073850698234,31.6010375997398,31.6628850646111,13990.2904961463,0.0,1.0
2017-04-26,42.0,42.17,41.9,41.9,13893,31.6779698121407,31.8061901661423,31.6025460744928,31.6025460744928,18419.9304267399,0.0,1.0
2017-04-27,42.09,42.14,41.982,42.11,22378,31.7458511760239,31.7835630448479,31.6643935393641,31.7609359235535,29669.7043899508,0.0,1.0
2017-04-28,41.829,42.21,41.81,42.21,12469,31.5489952207627,31.8363596612014,31.5346647106096,31.8363596612014,16531.9306478817,0.0,1.0
2017-05-01,41.73,41.97,41.7,41.97,19772,31.4743257204913,31.6553426908463,31.4516985991969,31.6553426908463,26214.5587272368,0.0,1.0
2017-05-02,41.7096,41.84,41.62,41.8,20239,31.4589392780111,31.557291831904,31.3913596090785,31.5271223368448,26833.7271940394,0.0,1.0
2017-05-03,41.73,41.74,41.629,41.7,9664,31.4743257204913,31.4818680942561,31.3981477454668,31.4516985991969,12812.9423194425,0.0,1.0
2017-05-04,41.67,41.85,41.609,41.85,9656,31.4290714779025,31.5648342056688,31.3830629979372,31.5648342056688,12802.3355791118,0.0,1.0
2017-05-05,41.899,41.899,41.74,41.74,9320,31.6017918371163,31.6017918371163,31.4818680942561,31.4818680942561,12356.8524852239,0.0,1.0
2017-05-08,41.858,41.95,41.77,41.95,5423,31.5708681046806,31.6402579433168,31.5044952155504,31.6402579433168,7190.04410164908,0.0,1.0
2017-05-09,41.73,41.97,41.66,41.97,52680,31.4743257204913,31.6553426908463,31.4215291041377,31.6553426908463,69845.3850774245,0.0,1.0
2017-05-10,41.7899,41.804,41.695,41.73,7615,31.5195045393424,31.5301392863507,31.4479274123145,31.4743257204913,10096.2909522511,0.0,1.0
2017-05-11,41.624,41.8,41.456,41.8,11544,31.3943765585844,31.5271223368448,31.2676646793359,31.5271223368448,15305.5262971486,0.0,1.0
2017-05-12,41.57,41.65,41.5225,41.65,9034,31.3536477402545,31.4139867303729,31.3178214648718,31.4139867303729,11977.6615184027,0.0,1.0
2017-05-15,41.73,41.809,41.67,41.72,70292,31.4743257204913,31.5339104732331,31.4290714779025,31.4667833467265,93196.1239153819,0.0,1.0
2017-05-16,41.45,41.84,41.44,41.84,25805,31.3138285322007,31.6084580407063,31.3062739294185,31.6084580407063,34157.9838728468,0.067206,1.0
2017-05-17,41.18,41.42,41.18,41.31,14013,31.1098542570814,31.2911647238541,31.1098542570814,31.2080640932499,18548.9567142105,0.0,1.0
2017-05-18,41.19,41.24,40.92,41.17,21726,31.1174088598636,31.1551818737746,30.9134345847443,31.1022996542992,28758.6265305743,0.0,1.0
2017-05-19,41.4034,41.53,41.17,41.42,52629,31.2786240832356,31.3742653544582,31.1022996542992,31.2911647238541,69664.814309012,0.0,1.0
2017-05-22,41.71,41.73,41.45,41.45,9181,31.5102482045378,31.5253574101021,31.3138285322007,31.3138285322007,12152.8560331953,0.0,1.0
2017-05-23,41.8,41.89,41.75,41.81,18476,31.5782396295775,31.6462310546173,31.5404666156665,31.5857942323597,24456.6134483518,0.0,1.0
2017-05-24,41.88,41.89,41.7672,41.84,16387,31.6386764518351,31.6462310546173,31.5534605324519,31.6084580407063,21691.4118087324,0.0,1.0
2017-05-25,42.12,42.12,41.95,42.02,8367,31.8199869186078,31.8199869186078,31.6915586713105,31.7444408907858,11075.3672181402,0.0,1.0
2017-05-26,42.12,42.13,42.06,42.1,9857,31.8199869186078,31.82754152139,31.7746593019146,31.8048777130434,13047.6747542976,0.0,1.0
2017-05-30,42.11,42.17,41.92,41.92,35729,31.8124323158256,31.8577599325188,31.6688948629639,31.6688948629639,47294.3462814548,0.0,1.0
2017-05-31,42.2297,42.23,42.05,42.05,4912,31.9028609111285,31.9030875492119,31.7671046991324,31.7671046991324,6501.99638765446,0.0,1.0
2017-06-01,42.6,42.6,42.239,42.31,8583,32.1826078521532,32.1826078521532,31.9098866917159,31.9635243714695,11361.2856260664,0.0,1.0
2017-06-02,42.6399,42.73,42.598,42.73,21342,32.2127507172541,32.2808176883217,32.1810969315967,32.2808176883217,28250.3271387055,0.0,1.0
2017-06-05,42.52,42.83,42.47,42.83,18125,32.1221710298956,32.3563637161437,32.0843980159846,32.3563637161437,23991.9960354717,0.0,1.0
2017-06-06,42.34,42.469,42.29,42.32,25059,31.9861881798161,32.0836425557064,31.9484151659051,31.9710789742517,33170.5064084351,0.0,1.0
2017-06-07,42.41,42.47,42.37,42.47,7609,32.0390703992914,32.0843980159846,32.0088519881627,32.0843980159846,10072.0053977327,0.0,1.0
2017-06-08,42.36,42.47,42.29,42.47,7488,32.0012973853805,32.0843980159846,31.9484151659051,32.0843980159846,9911.83814144067,0.0,1.0
2017-06-09,42.6,42.6,42.3663,42.44,7142,32.1826078521532,32.1826078521532,32.0060567851333,32.061734207638,9453.83921022559,0.0,1.0
2017-06-12,42.67,42.73,42.4,42.4,6554,32.2354900716285,32.2808176883217,32.0315157965092,32.0315157965092,8675.50576642659,0.0,1.0
2017-06-13,42.69,42.73,42.52,42.65,13539,32.3408730031388,32.371175999628,32.2120852680595,32.3105700066495,17871.4999420054,0.119495,1.0
2017-06-14,42.73,42.77,42.63,42.77,4871,32.371175999628,32.4014789961172,32.2954185084049,32.4014789961172,6429.72717464425,0.0,1.0
2017-06-15,42.7303,42.76,42.56,42.62,7326,32.3714032721017,32.3939032469949,32.2423882645488,32.2878427592826,9670.33079068851,0.0,1.0
2017-06-16,42.8179,42.8179,42.62,42.81,8955,32.4377668344131,32.4377668344131,32.2878427592826,32.4317819926065,11820.6131900922,0.0,1.0
2017-06-19,42.92,42.94,42.82,42.94,10618,32.5151152329519,32.5302667311965,32.4393577417288,32.5302667311965,14015.7756395756,0.0,1.0
2017-06-20,42.63,42.9,42.592,42.9,6218,32.2954185084049,32.4999637347073,32.2666306617401,32.4999637347073,8207.76915868158,0.0,1.0
2017-06-21,42.46,42.67,42.375,42.67,6673,32.1666307733257,32.3257215048942,32.102236905786,32.3257215048942,8808.36982886492,0.0,1.0
2017-06-22,42.37,42.49,42.3635,42.49,5467,32.0984490312249,32.1893580206926,32.0935247942954,32.1893580206926,7216.4480525108,0.0,1.0
2017-06-23,42.42,42.47,42.363,42.42,5476,32.1363277768364,32.174206522448,32.0931460068393,32.1363277768364,7228.32806576718,0.0,1.0
2017-06-26,42.63,42.6799,42.53,42.53,7102,32.2954185084049,32.3332214965252,32.2196610171818,32.2196610171818,9374.6504607521,0.0,1.0
2017-06-27,42.38,42.65,42.38,42.65,11188,32.1060247803472,32.3105700066495,32.1060247803472,32.3105700066495,14768.1764791459,0.0,1.0
2017-06-28,42.49,42.62,42.49,42.56,27063,32.1893580206926,32.2878427592826,32.1893580206926,32.2423882645488,35723.1998619169,0.0,1.0
2017-06-29,42.15,42.58,41.988,42.58,6239,31.9317825505341,32.2575397627934,31.8090554147527,32.2575397627934,8235.48918961311,0.0,1.0
2017-06-30,42.21,42.309,42.18,42.27,6125,31.9772370452679,32.0522369615788,31.954509797901,32.0226915400018,8085.00902169905,0.0,1.0
2017-07-03,42.4,42.475,42.22,42.22,6438,32.1211762785918,32.1779943970091,31.9848127943902,31.9848127943902,8498.16948272628,0.0,1.0
2017-07-05,42.17,42.42,42.0878,42.42,26367,31.9469340487787,32.1363277768364,31.8846613909933,32.1363277768364,34804.4788367573,0.0,1.0
2017-07-06,41.85,42.14,41.789,42.14,25737,31.7045100768648,31.9242068014118,31.6582980072187,31.9242068014118,33972.8779088111,0.0,1.0
2017-07-07,42.03,42.1,41.856,42.1,13093,31.8408735610664,31.8939038049225,31.7090555263382,31.8939038049225,17282.7792850784,0.0,1.0
2017-07-10,41.9,42.12,41.89,42.12,131950,31.7423888224763,31.9090553031671,31.734813073354,31.9090553031671,174174.194353174,0.0,1.0
2017-07-11,41.78,41.88,41.691,41.88,3313,31.6514798330086,31.7272373242317,31.5840556658201,31.7272373242317,4373.1648798186,0.0,1.0
2017-07-12,42.01,42.0743,41.985,42.0743,5622,31.8257220628217,31.8744341296782,31.806782690016,31.8744341296782,7421.04828081503,0.0,1.0
2017-07-13,42.08,42.115,41.96,41.96,11326,31.8787523066779,31.905267428606,31.7878433172102,31.7878433172102,14950.3366824103,0.0,1.0
2017-07-14,42.264,42.31,42.01,42.01,8227,32.0181460905284,32.052994536491,31.8257220628217,31.8257220628217,10859.6521177989,0.0,1.0
2017-07-17,42.28,42.37,42.25,42.37,10881,32.0302672891241,32.0984490312249,32.0075400417572,32.0984490312249,14362.9360269563,0.0,1.0
2017-07-18,42.21,42.21,42.08,42.08,5024,32.0037642883946,32.0037642883946,31.9051978501693,31.9051978501693,6626.19053462094,0.035016,1.0
2017-07-19,42.43,42.43,42.11,42.11,5024,32.1705690300067,32.1705690300067,31.9279439512982,31.9279439512982,6626.19053462094,0.0,1.0
2017-07-20,42.55,42.61,42.41,42.55,12102,32.2615534345224,32.3070456367802,32.1554049625874,32.2615534345224,15961.4167695029,0.0,1.0
2017-07-21,42.61,42.61,42.42,42.55,7307,32.3070456367802,32.3070456367802,32.1629869962971,32.2615534345224,9637.2560184067,0.0,1.0
2017-07-24,42.47,42.65,42.44,42.65,6601,32.2008971648453,32.3373737716188,32.1781510637163,32.3373737716188,8706.10742815143,0.0,1.0
2017-07-25,42.578,42.709,42.578,42.69,6986,32.2827831289094,32.3821077705057,32.2827831289094,32.3677019064574,9213.88675853143,0.0,1.0
2017-07-26,42.58,42.6099,42.4996,42.519,6787,32.2842995356513,32.3069698164431,32.2233399846258,32.2380491300225,8951.4241955558,0.0,1.0
2017-07-27,42.663,42.663,42.55,42.62,4643,32.3472304154413,32.3472304154413,32.2615534345224,32.3146276704899,6123.6868336475,0.0,1.0
2017-07-28,42.53,42.7,42.37,42.7,10505,32.2463893671031,32.375283940167,32.1250768277489,32.375283940167,13855.1217289397,0.0,1.0
2017-07-31,42.67,42.689,42.45,42.45,10054,32.3525378390381,32.3669437030864,32.185733097426,32.185733097426,13260.2945133517,0.0,1.0
2017-08-01,42.79,42.79,42.63,42.76,7937,32.4435222435538,32.4435222435538,32.3222097041995,32.4207761424248,10468.1676499376,0.0,1.0
2017-08-02,42.645,42.76,42.61,42.76,7654,32.333582754764,32.4207761424248,32.3070456367802,32.4207761424248,10094.9168694245,0.0,1.0
2017-08-03,42.75,42.79,42.6901,42.79,8076,32.4131941087152,32.4435222435538,32.3677777267945,32.4435222435538,10651.495771815,0.0,1.0
2017-08-04,42.6801,42.749,42.6433,42.72,19786,32.3601956930848,32.4124359053443,32.3322938090333,32.3904480075863,26095.9008594765,0.0,1.0
2017-08-07,42.8152,42.85,42.706,42.85,4527,32.4626289685021,32.4890144458116,32.3798331603928,32.4890144458116,5970.69358085768,0.0,1.0
2017-08-08,42.7159,42.915,42.7159,42.84,4008,32.3873393737653,32.5382976649243,32.3873393737653,32.481432412102,5286.18066535843,0.0,1.0
2017-08-09,42.66,42.77,42.62,42.77,7436,32.3449558053284,32.4283581761345,32.3146276704899,32.4283581761345,9807.39506676779,0.0,1.0
2017-08-10,42.4,42.67,42.3955,42.67,9810,32.1478229288778,32.3525378390381,32.1444110137084,32.3525378390381,12938.4811195524,0.0,1.0
2017-08-11,42.33,42.37,42.205,42.26,8627,32.0947486929103,32.1250768277489,31.9999732715398,32.0416744569428,11378.2137225666,0.0,1.0
2017-08-14,42.66,42.669,42.545,42.58,5055,32.3449558053284,32.3517796356671,32.2577624176676,32.2842995356513,6667.07666252168,0.0,1.0
2017-08-15,42.526,42.8,42.4596,42.8,19964,32.2857833396483,32.4938044240452,32.2353723907287,32.4938044240452,26296.0652082865,0.055957,1.0
2017-08-16,42.63,42.69,42.625,42.67,16031,32.3647402475946,32.4102923098713,32.3609442424048,32.3951082891124,21115.61918223,0.0,1.0
2017-08-17,42.116,42.56,42.116,42.56,12305,31.9745109140908,32.3115961749384,31.9745109140908,32.3115961749384,16207.8282101766,0.0,1.0
2017-08-18,42.0599,42.19,41.96,42.19,4323,31.9319197358621,32.0306917908988,31.8560755521714,32.0306917908988,5694.14395388812,0.0,1.0
2017-08-21,42.17,42.176,41.97,42.16,6831,32.0155077701399,32.0200629763675,31.8636675625509,32.0079157597604,8997.61678209801,0.0,1.0
2017-08-22,42.474,42.474,42.24,42.2599,6629,32.2463048856751,32.2463048856751,32.068651842796,32.0837599434511,8731.54759896469,0.0,1.0
2017-08-23,42.41,42.44,42.33,42.39,7107,32.1977160192467,32.220492050385,32.1369799362111,32.1825319984878,9361.15685410197,0.0,1.0
2017-08-24,42.38,42.489,42.28,42.28,6328,32.1749399881083,32.2576929012443,32.0990198843138,32.0990198843138,8335.07817261254,0.0,1.0
2017-08-25,42.606,42.64,42.474,42.61,5020,32.3465194226839,32.372332257974,32.2463048856751,32.3495562268357,6612.21435311551,0.0,1.0
2017-08-28,42.54,42.57,42.4154,42.57,5929,32.2964121541795,32.3191881853179,32.2018157048516,32.3191881853179,7809.52567721551,0.0,1.0
2017-08-29,42.46,42.46,42.2987,42.45,35354,32.2356760711439,32.2356760711439,32.1132169437234,32.2280840607645,46567.3757450291,0.0,1.0
2017-08-30,42.48,42.58,42.449,42.58,21754,32.2508600919028,32.3267801956973,32.2273248597265,32.3267801956973,28653.8069796165,0.0,1.0
2017-08-31,42.63,42.66,42.44,42.44,33406,32.3647402475946,32.3875162787329,32.220492050385,32.220492050385,44001.5204542184,0.0,1.0
2017-09-01,42.774,42.8,42.735,42.75,6984,32.4740651970586,32.4938044240452,32.4444563565788,32.455844372148,9199.14443070892,0.0,1.0
2017-09-05,42.4324,42.6099,42.41,42.6099,18711,32.2147221224966,32.3494803067319,32.1977160192467,32.3494803067319,24645.6459683555,0.0,1.0
2017-09-06,42.63,42.66,42.59,42.66,13580,32.3647402475946,32.3875162787329,32.3343722060768,32.3875162787329,17887.225281934,0.0,1.0
2017-09-07,42.3599,42.51,42.3,42.51,6440,32.3227397277734,32.4372735966715,32.2770330072737,32.4372735966715,8439.80919617398,0.214778,1.0
2017-09-08,42.52,42.6,42.375,42.6,5303,32.4449041009286,32.5059481349849,32.3342617892015,32.5059481349849,6949.73729306065,0.0,1.0
2017-09-11,42.92,43.35,42.75,43.35,16123,32.7501242712101,33.0782359542628,32.6204056988405,33.0782359542628,21129.6651661356,0.0,1.0
2017-09-12,42.8572,43.07,42.8572,43.07,10318,32.7022047044759,32.8645818350657,32.7022047044759,32.8645818350657,13522.0421251744,0.0,1.0
2017-09-13,42.925,42.956,42.8699,42.93,18936,32.7539395233386,32.7775940865355,32.7118954448824,32.7577547754671,24816.1843072594,0.0,1.0
2017-09-14,43.0,43.02,42.88,42.92,20891,32.8111683052664,32.8264293137805,32.719602254182,32.7501242712101,27378.2692418122,0.0,1.0
2017-09-15,43.14,43.14,43.02,43.08,6157,32.917995364865,32.917995364865,32.8264293137805,32.8722123393227,8068.92938211851,0.0,1.0
2017-09-18,43.1299,43.23,43.059,43.21,6260,32.9102885555654,32.9866699031783,32.8561882803829,32.9714088946642,8203.91390808216,0.0,1.0
2017-09-19,43.146,43.146,43.04,43.04,16279,32.9225736674192,32.9225736674192,32.8416903222946,32.8416903222946,21334.1077491485,0.0,1.0
2017-09-20,43.08,43.19,43.0001,43.19,5972,32.8722123393227,32.9561478861502,32.811244610309,32.9561478861502,7826.48144713526,0.0,1.0
2017-09-21,43.01,43.12,42.98,43.12,4295,32.8187988095235,32.9027343563509,32.7959072967523,32.9027343563509,5628.72367974646,0.0,1.0
2017-09-22,42.99,43.0599,42.9604,43.02,12107,32.8035378010094,32.8568750257661,32.7809515084085,32.8264293137805,15866.5791829314,0.0,1.0
2017-09-25,43.272,43.28,43.0404,43.06,49948,33.0187180210579,33.0248224244635,32.8419955424649,32.8569513308087,65458.3213867233,0.0,1.0
2017-09-26,43.28,43.38,43.251,43.38,42409,33.0248224244635,33.1011274670339,33.0026939621181,33.1011274670339,55578.240403811,0.0,1.0
2017-09-27,43.209,43.39,43.044,43.39,20651,32.9706458442385,33.1087579712909,32.8447425239974,33.1087579712909,27063.7421910232,0.0,1.0
2017-09-28,43.29,43.309,43.148,43.19,7879,33.0324529287205,33.0469508868089,32.9240997682706,32.9561478861502,10325.6609715303,0.0,1.0
2017-09-29,43.259,43.35,43.19,43.35,8168,33.0087983655237,33.0782359542628,32.9561478861502,33.0782359542628,10704.4039618555,0.0,1.0
2017-10-02,43.47,43.5,43.23,43.35,4599,33.1698020053472,33.1926935181184,32.9866699031783,33.0782359542628,6027.124610746,0.0,1.0
2017-10-03,43.509,43.509,43.37,43.37,7025,33.1995609719497,33.1995609719497,33.0934969627769,33.0934969627769,9206.4688824724,0.0,1.0
2017-10-04,43.5982,43.67,43.503,43.53,26139,33.2676250699225,33.322412090488,33.1949826693955,33.2155850308895,34255.927419067,0.0,1.0
2017-10-05,43.72,43.7801,43.57,43.6,10784,33.3605646117732,33.406423942358,33.2461070479176,33.2689985606887,14132.7488154566,0.0,1.0
2017-10-06,43.569,43.75,43.5288,43.75,7452,33.2453439974919,33.3834561245443,33.2146693703786,33.3834561245443,9766.06492700134,0.0,1.0
2017-10-09,43.4528,43.78,43.45,43.78,9347,33.1566775380251,33.4063476373154,33.1545409968332,33.4063476373154,12249.5180988569,0.0,1.0
2017-10-10,43.7064,43.72,43.51,43.51,6762,33.3501871259836,33.3605646117732,33.2003240223754,33.2003240223754,8861.7996559827,0.0,1.0
2017-10-11,43.759,43.76,43.7001,43.74,9160,33.3903235783757,33.3910866288014,33.3453799083017,33.3758256202873,12004.449105117,0.0,1.0
2017-10-12,43.782,43.85,43.57,43.57,9864,33.4078737381668,33.4597611671147,33.2461070479176,33.2461070479176,12927.0617874317,0.0,1.0
2017-10-13,43.78,43.92,43.74,43.74,8067,33.4063476373154,33.513174696914,33.3758256202873,33.3758256202873,10572.0404946484,0.0,1.0
2017-10-16,43.749,43.7899,43.7069,43.75,8441,33.3826930741186,33.4139018365299,33.3505686511965,33.3834561245443,11062.1784821281,0.0,1.0
2017-10-17,43.711,43.77,43.588,43.77,16705,33.4566288451172,33.5017877548164,33.3624839994731,33.5017877548164,21825.0397665683,0.134895,1.0
2017-10-18,43.839,44.09,43.7398,44.09,10888,33.554600717007,33.7467174345409,33.4786725162924,33.7467174345409,14225.1441471653,0.0,1.0
2017-10-19,43.875,43.88,43.64,43.64,27150,33.582155305976,33.5859823322217,33.4022850724283,33.4022850724283,35471.4055469818,0.0,1.0
2017-10-20,44.0595,44.32,43.96,44.32,86642,33.7233725744422,33.9227606418429,33.6472147521528,33.9227606418429,113197.551359175,0.0,1.0
2017-10-23,44.098,44.24,44.075,44.24,8489,33.752840676534,33.8615282219118,33.7352363558038,33.8615282219118,11090.8567841005,0.0,1.0
2017-10-24,44.059,44.29,44.03,44.29,17047,33.7229898718176,33.8997984843687,33.7007931195926,33.8997984843687,22271.8618916905,0.0,1.0
2017-10-25,43.77,44.08,43.57,44.08,12853,33.5017877548164,33.7390633820495,33.3487067049886,33.7390633820495,16792.4116204551,0.0,1.0
2017-10-26,43.93,44.01,43.865,44.01,6861,33.6242525946787,33.6854850146098,33.5745012534846,33.6854850146098,8963.87894872344,0.0,1.0
2017-10-27,43.89,44.07,43.71,44.07,10881,33.5936363847131,33.7314093295581,33.4558634398681,33.7314093295581,14215.9986650721,0.0,1.0
2017-10-30,43.6,43.88,43.6,43.88,7312,33.3716688624628,33.5859823322217,33.3716688624628,33.5859823322217,9553.10929501032,0.0,1.0
2017-10-31,43.7136,43.78,43.686,43.78,5625,33.458618898765,33.5094418073078,33.4374937138887,33.5094418073078,7349.04811056251,0.0,1.0
2017-11-01,43.72,43.8909,43.719,43.88,8741,33.4635174923595,33.5943252494373,33.4627520871103,33.5859823322217,11420.0941394537,0.0,1.0
2017-11-02,43.8,43.8,43.5591,43.77,13184,33.5247499122906,33.5247499122906,33.340363787773,33.5017877548164,17224.8622737167,0.0,1.0
2017-11-03,43.82,43.86,43.61,43.61,13421,33.5400580172734,33.5706742272389,33.3793229149542,33.3793229149542,17534.5021674417,0.0,1.0
2017-11-06,43.81,43.86,43.739,43.83,18172,33.532403964782,33.5706742272389,33.4780601920931,33.5477120697647,23741.671513803,0.0,1.0
2017-11-07,43.829,43.92,43.796,43.81,7794,33.5469466645156,33.6165985421873,33.521688291294,33.532403964782,10182.8410619954,0.0,1.0
2017-11-08,43.8898,43.905,43.7999,43.86,6891,33.5934833036633,33.6051174634502,33.5246733717657,33.5706742272389,9003.07387197978,0.0,1.0
2017-11-09,43.79,43.85,43.592,43.85,6678,33.5170958597992,33.5630201747475,33.3655456204697,33.5630201747475,8724.78991685982,0.0,1.0
2017-11-10,43.836,43.836,43.6901,43.78,18320,33.5523045012596,33.5523045012596,33.4406318754102,33.5094418073078,23935.0331352009,0.0,1.0
2017-11-13,43.927,43.927,43.7986,43.82,2265,33.6219563789312,33.6219563789312,33.5236783449418,33.5400580172734,2959.21670585318,0.0,1.0
2017-11-14,44.09,44.09,43.84,43.84,6207,33.7467174345409,33.7467174345409,33.5553661222561,33.5553661222561,8109.42962173539,0.0,1.0
2017-11-15,43.75,44.5,43.75,44.5,11926,33.5226611213657,34.0973353120177,33.5226611213657,34.0973353120177,15564.471391785,0.047271,1.0
2017-11-16,44.009,44.1,43.8475,44.03,25658,33.7211152752042,33.7908424103366,33.5973687661504,33.7372061525424,33485.9304855291,0.0,1.0
2017-11-17,43.97,44.009,43.81,43.81,13596,33.6912322172902,33.7211152752042,33.5686350566178,33.5686350566178,17743.9672180706,0.0,1.0
2017-11-20,43.99,44.039,43.88,43.88,19071,33.7065568623743,33.7441022428302,33.622271314412,33.622271314412,24889.3203012521,0.0,1.0
2017-11-21,44.079,44.26,44.036,44.26,23514,33.7747515329983,33.913439571009,33.7418035460676,33.913439571009,30687.8232690285,0.0,1.0
2017-11-22,44.068,44.12,43.993,44.12,7715,33.7663229782021,33.8061670554206,33.7088555591369,33.8061670554206,10068.7486825106,0.0,1.0
2017-11-24,44.085,44.2,44.085,44.2,5166,33.7793489265236,33.8674656357569,33.7793489265236,33.8674656357569,6742.08110095265,0.0,1.0
2017-11-27,44.13,44.175,44.1,44.1,29731,33.8138293779627,33.8483098294018,33.7908424103366,33.7908424103366,38801.5511444877,0.0,1.0
2017-11-28,44.6568,44.675,44.28,44.28,12856,34.2174805294766,34.2314259565031,33.9287642160931,33.9287642160931,16778.202600435,0.0,1.0
2017-11-29,45.064,45.156,44.79,44.79,7046,34.5294903033879,34.5999836707746,34.3195426657364,34.3195426657364,9195.64526467528,0.0,1.0
2017-11-30,45.35,45.49,45.136,45.21,5876,34.7486327280899,34.8559052436783,34.5846590256905,34.6413602125015,7668.69309895428,0.0,1.0
2017-12-01,45.2675,45.44,44.925,45.44,8188,34.6854185671182,34.8175936309681,34.4229840200538,34.8175936309681,10686.0549854046,0.0,1.0
2017-12-04,45.63,45.84,45.55,45.55,6548,34.9631777592666,35.1240865326492,34.9018791789304,34.9018791789304,8545.71177875302,0.0,1.0
2017-12-05,45.22,45.69,45.22,45.69,80046,34.6490225350436,35.0091516945188,34.6490225350436,35.0091516945188,104467.019707096,0.0,1.0
2017-12-06,45.2,45.3,45.18,45.26,48552,34.6336978899595,34.7103211153798,34.6183732448754,34.6796718252117,63364.5996154575,0.0,1.0
2017-12-07,45.26,45.2864,45.08,45.08,5627,34.6796718252117,34.6999003567226,34.5417500194552,34.5417500194552,7343.72635599314,0.0,1.0
2017-12-08,45.455,45.53,45.284,45.53,33981,34.8290871147812,34.8865545338464,34.6980613993125,34.8865545338464,44348.1722592861,0.0,1.0
2017-12-11,45.6,45.6,45.448,45.57,13814,34.9401907916406,34.9401907916406,34.8237234890018,34.9172038240145,18028.4762540766,0.0,1.0
2017-12-12,45.44,45.74,45.43,45.74,12501,34.8175936309681,35.0474633072289,34.8099313084261,35.0474633072289,16314.8966014342,0.0,1.0
2017-12-13,45.433,45.52,45.433,45.49,9362,34.8122300051887,34.8788922113044,34.8122300051887,34.8559052436783,12218.2275004102,0.0,1.0
2017-12-14,45.22,45.56,45.215,45.56,24509,34.6490225350436,34.9095415014725,34.6451913737725,34.9095415014725,31986.3851535518,0.0,1.0
2017-12-15,45.58,45.729,45.08,45.08,19274,34.9248661465565,35.0390347524327,34.5417500194552,34.5417500194552,25154.2530274413,0.0,1.0
2017-12-18,45.741,45.85,45.69,45.72,5925,35.0482295394831,35.1317488551912,35.0091516945188,35.0321386621449,7732.64237768961,0.0,1.0
2017-12-19,45.579,45.88,45.579,45.88,4660,34.9240999143023,35.1547358228173,34.9240999143023,35.1547358228173,6081.70691646136,0.0,1.0
2017-12-20,45.47,45.88,45.469,45.88,15103,34.8405805985942,35.1547358228173,34.83981436634,35.1547358228173,19710.733811012,0.0,1.0
2017-12-21,45.41,45.65,45.351,45.65,8905,34.7946066633421,34.9785024043507,34.7493989603441,34.9785024043507,11621.8025946542,0.0,1.0
2017-12-22,45.24,45.32,45.18,45.22,27680,34.8781443686242,34.939821016491,34.8318868827242,34.8627252066576,35903.377965443,0.279024,1.0
2017-12-26,45.2,45.379,45.189,45.25,6752,34.8473060446909,34.9853075442927,34.8388255056092,34.8858539496076,8757.93381584792,0.0,1.0
2017-12-27,45.21,45.3,45.16,45.27,14207,34.8550156256742,34.9244018545243,34.8164677207575,34.9012731115743,18427.7200417286,0.0,1.0
2017-12-28,45.32,45.38,45.18,45.34,16167,34.939821016491,34.986078502391,34.8318868827242,34.9552401784576,20970.0112560446,0.0,1.0
2017-12-29,45.31,45.44,45.258,45.44,52726,34.9321114355076,35.032335988291,34.8920216143943,35.032335988291,68390.2278398101,0.0,1.0
2018-01-02,45.144,45.283,45.11,45.24,34063,34.8041323911842,34.9112955668526,34.7779198158408,34.8781443686242,44182.6865475752,0.0,1.0
2018-01-03,45.22,45.305,45.112,45.24,17945,34.8627252066576,34.9282566450159,34.7794617320375,34.8781443686242,23276.2325718884,0.0,1.0
2018-01-04,45.29,45.403,45.21,45.22,29554,34.9166922735409,35.0038105386527,34.8550156256742,34.8627252066576,38334.1196672941,0.0,1.0
2018-01-05,45.39,45.45,45.25,45.45,40680,34.9937880833743,35.0400455692744,34.8858539496076,35.0400455692744,52765.5135706004,0.0,1.0
2018-01-08,45.531,45.55,45.389,45.42,6820,35.1024931752394,35.1171413791077,34.993017125276,35.0169168263243,8846.13575593644,0.0,1.0
2018-01-09,45.48,45.72,45.48,45.72,20244,35.0631743122244,35.2482042558245,35.0631743122244,35.2482042558245,26258.2363992928,0.0,1.0
2018-01-10,45.36,45.469,45.28,45.4,23471,34.9706593404243,35.0546937731427,34.9089826925576,35.0014976643577,30443.9372914346,0.0,1.0
2018-01-11,45.618,45.67,45.44,45.44,8890,35.1695665297945,35.2096563509078,35.032335988291,35.032335988291,11531.1065792192,0.0,1.0
2018-01-12,45.892,45.909,45.64,45.64,14329,35.3808090487379,35.3939153364096,35.1865276079578,35.1865276079578,18585.9646989462,0.0,1.0
2018-01-16,45.73,45.98,45.639,45.85,13124,35.2559138368078,35.4486533613913,35.1857566498595,35.3484288086079,17022.9744370836,0.0,1.0
2018-01-17,46.09,46.17,45.81,45.81,7005,35.5482873602714,35.6099897466637,35.3323290078983,35.3323290078983,9082.3067431605,0.019234,1.0
2018-01-18,45.991,46.129,45.957,46.12,5834,35.4719306571109,35.5783672736376,35.4457071428942,35.5714257551685,7564.05104062789,0.0,1.0
2018-01-19,46.25,46.26,46.11,46.14,15549,35.671692133056,35.679404931355,35.5637129568695,35.5868513517666,20159.9982226128,0.0,1.0
2018-01-22,46.54,46.54,46.32,46.33,6180,35.8953632837281,35.8953632837281,35.7256817211493,35.7333945194483,8012.65605606452,0.0,1.0
2018-01-23,46.66,46.72,46.52,46.52,17963,35.9879168633166,36.0341936531108,35.8799376871301,35.8799376871301,23289.86096037,0.0,1.0
2018-01-24,46.73,46.868,46.576,46.82,8354,36.0419064514099,36.1483430679366,35.9231293576047,36.1113216361012,10831.3476848484,0.0,1.0
2018-01-25,46.83,46.87,46.78,46.86,23462,36.1190344344003,36.1498856275964,36.0804704429051,36.1421728292974,30419.5689947226,0.0,1.0
2018-01-26,47.421,47.44,47.02,47.02,34601,36.5748608138735,36.5895151306417,36.265577602082,36.265577602082,44861.7980899495,0.0,1.0
2018-01-29,47.17,47.41,47.08,47.41,9200,36.3812695765676,36.5663767357445,36.3118543918763,36.5663767357445,11928.2258439795,0.0,1.0
2018-01-30,46.543,46.93,46.543,46.93,18403,35.8976771232179,36.1961624173907,35.8976771232179,36.1961624173907,23860.3413268212,0.0,1.0
2018-01-31,46.55,46.66,46.344,46.58,10160,35.9030760820272,35.9879168633166,35.744192437067,35.9262144769243,13172.910279873,0.0,1.0
2018-02-01,46.309,46.62,46.309,46.51,13481,35.7171976430203,35.9570656701205,35.7171976430203,35.872224888831,17478.7405002922,0.0,1.0
2018-02-02,45.579,46.26,45.555,46.11,48035,35.1541633671905,35.679404931355,35.1356526512728,35.5637129568695,62279.6009147344,0.0,1.0
2018-02-05,43.95,45.55,43.95,45.21,15741,33.897748524277,35.1317962521233,33.897748524277,34.8695611099559,20408.9351097915,0.0,1.0
2018-02-06,44.021,44.38,43.26,43.26,41171,33.9525093922002,34.2293988511357,33.3655654416433,33.3655654416433,53380.1071980958,0.0,1.0
2018-02-07,44.25,44.8,44.23,44.23,7453,34.1291324732482,34.5533363796953,34.1137068766501,34.1137068766501,9663.1594799108,0.0,1.0
2018-02-08,43.09,44.3,43.07,44.3,24950,33.2344478705596,34.1676964647434,33.2190222739616,34.1676964647434,32348.8298703576,0.0,1.0
2018-02-09,43.79,43.9,42.645,43.37,32302,33.7743437514924,33.8591845327818,32.8912283462524,33.4504062229327,41881.038175242,0.0,1.0
2018-02-12,44.15,44.358,43.765,43.87,16073,34.0520044902578,34.2124306948778,33.7550617557448,33.8360461378847,20839.3884772047,0.0,1.0
2018-02-13,44.3,44.38,43.856,43.92,8899,34.1676964647434,34.2293988511357,33.825248220266,33.8746101293799,11537.9654114754,0.0,1.0
2018-02-14,44.71,44.72,43.95,44.08,12574,34.5170607754555,34.5247809858727,33.9303247837456,34.0306875191697,16287.1208431443,0.042967,1.0
2018-02-15,45.18,45.18,44.749,44.87,10207,34.8799106650655,34.8799106650655,34.5471695960827,34.6405841421312,13221.1422336547,0.0,1.0
2018-02-16,45.357,45.496,44.89,44.89,31002,35.0165583894505,35.1238693142501,34.6560245629657,34.6560245629657,40156.936565863,0.0,1.0
2018-02-20,44.72,45.17,44.642,45.17,11566,34.5247809858727,34.8721904546482,34.4645633446183,34.8721904546482,14981.4569486088,0.0,1.0
2018-02-21,44.36,45.07,44.36,44.69,17077,34.2468534108523,34.7949883504759,34.2468534108523,34.501620354621,22119.8634196258,0.0,1.0
2018-02-22,44.26,44.656,44.26,44.37,24337,34.1696513066799,34.4753716392024,34.1696513066799,34.2545736212695,31523.7521838399,0.0,1.0
2018-02-23,44.884,44.884,44.37,44.37,31389,34.6513924367153,34.6513924367153,34.2545736212695,34.2545736212695,40658.2182396579,0.0,1.0
2018-02-26,45.283,45.32,44.91,45.13,9801,34.959428832363,34.9879936109068,34.6714649838001,34.8413096129793,12695.249831689,0.0,1.0
2018-02-27,44.73,45.56,44.73,45.41,22804,34.5325011962899,35.1732786609204,34.5325011962899,35.0574755046619,29538.0550109005,0.0,1.0
2018-02-28,44.34,44.908,44.33,44.89,9013,34.2314129900178,34.6699209417167,34.2236927796005,34.6560245629657,11674.5522633418,0.0,1.0
2018-03-01,43.9,44.41,43.72,44.29,7175,33.8917237316595,34.2854544629384,33.7527599441492,34.1928119379316,9293.78813818676,0.0,1.0
2018-03-02,44.18,44.21,43.67,43.67,28296,34.107889623342,34.1310502545937,33.7141588920631,33.7141588920631,36651.8507537468,0.0,1.0
2018-03-05,44.76,44.76,43.98,43.98,7090,34.5556618275416,34.5556618275416,33.9534854149973,33.9534854149973,9183.68751215948,0.0,1.0
2018-03-06,44.685,44.736,44.45,44.72,7391,34.4977602494124,34.5371333225403,34.3163353046074,34.5247809858727,9573.57325844438,0.0,1.0
2018-03-07,44.331,44.42,44.21,44.41,4719,34.3260133603864,34.3949271044724,34.2323216408988,34.3871839871593,6094.44466514783,0.131536,1.0
2018-03-08,44.56,44.56,44.445,44.56,5161,34.5033307468548,34.5033307468548,34.4142848977549,34.5033307468548,6665.27419301291,0.0,1.0
2018-03-09,45.02,45.03,44.78,44.85,42515,34.8595141432541,34.8672572605671,34.6736793277414,34.7278811489326,54906.8266452129,0.0,1.0
2018-03-12,45.15,45.28,45.04,45.21,8988,34.9601746683234,35.0608351933928,34.8750003778801,35.0066333722016,11607.7280462701,0.0,1.0
2018-03-13,45.03,45.37,44.959,45.27,8615,34.8672572605671,35.1305232492101,34.8122811276446,35.0530920760798,11126.0099152889,0.0,1.0
2018-03-14,44.83,45.17,44.78,45.17,3032,34.7123949143065,34.9756609029495,34.6736793277414,34.9756609029495,3915.73558481208,0.0,1.0
2018-03-15,44.72,44.92,44.637,44.92,9569,34.6272206238632,34.7820829701238,34.5629527501651,34.7820829701238,12358.0718374231,0.0,1.0
2018-03-16,44.91,44.99,44.75,44.75,11491,34.7743398528108,34.836284791315,34.6504499758023,34.6504499758023,14840.2762549722,0.0,1.0
2018-03-19,44.51,44.74,44.306,44.71,6347,34.4646151602896,34.6427068584893,34.3066555671038,34.6194775065502,8196.95704380023,0.0,1.0
2018-03-20,44.509,44.67,44.399,44.54,4212,34.4638408485583,34.5885050372981,34.378666558115,34.4878445122287,5439.66961847906,0.0,1.0
2018-03-21,44.42,44.62,44.316,44.41,18136,34.3949271044724,34.5497894507329,34.3143986844169,34.3871839871593,23422.0912157493,0.0,1.0
2018-03-22,43.63,44.241,43.63,44.17,16439,33.7832208367431,34.2563253045692,33.7832208367431,34.2013491716466,21230.467440213,0.0,1.0
2018-03-23,42.922,43.794,42.87,43.73,12982,33.2350081309807,33.9102079606768,33.194743920953,33.8606520098734,16765.8573093768,0.0,1.0
2018-03-26,43.709,43.709,43.24,43.35,17224,33.844391463516,33.844391463516,33.481239261535,33.5664135519783,22244.2710134576,0.0,1.0
2018-03-27,43.59,44.09,43.47,43.8,25347,33.752248367491,34.1394042331424,33.6593309597347,33.9148538310646,32734.8779248786,0.0,1.0
2018-03-28,43.79,43.899,43.58,43.58,7910,33.9071107137516,33.9915106924636,33.744505250178,33.744505250178,10215.5239036489,0.0,1.0
2018-03-29,44.165,44.27,43.88,43.88,13913,34.1974776129901,34.2787803447769,33.9767987695688,33.9767987695688,17968.2154325497,0.0,1.0
2018-04-02,43.35,44.18,43.001,44.18,32314,33.5664135519783,34.2090922889597,33.2961787577536,34.2090922889597,41732.546071114,0.0,1.0
2018-04-03,43.859,43.895,43.37,43.38,24755,33.9605382232115,33.9884134455384,33.5818997866044,33.5896429039174,31970.3279690049,0.0,1.0
2018-04-04,44.26,44.26,43.54,43.6,12314,34.2710372274639,34.2710372274639,33.7135327809259,33.759991484804,15903.1556699789,0.0,1.0
2018-04-05,44.625,44.64,44.298,44.42,4132,34.5536610093894,34.565275685359,34.3004610732534,34.3949271044724,5336.35205687452,0.0,1.0
2018-04-06,43.91,44.88,43.686,44.88,14410,34.0000281215079,34.7511105008717,33.8265822936961,34.7511105008717,18610.0757840178,0.0,1.0
2018-04-09,44.028,44.335,44.001,44.11,12313,34.0913969058016,34.3291106073116,34.0704904890565,34.1548904677685,15901.8642004588,0.0,1.0
2018-04-10,44.22,44.409,44.149,44.33,7135,34.2400647582118,34.386409675428,34.1850886252893,34.3252390486551,9214.63502560494,0.0,1.0
2018-04-11,44.179,44.292,44.08,44.17,5264,34.2083179772284,34.2958152028656,34.1316611158294,34.2013491716466,6798.29555357876,0.0,1.0
2018-04-12,44.14,44.38,44.06,44.21,8360,34.1781198197076,34.3639546352202,34.1161748812033,34.2323216408988,10796.6851876745,0.0,1.0
2018-04-13,44.1,44.295,44.0,44.295,27395,34.1471473504554,34.2981381380595,34.0697161773252,34.2981381380595,35379.8075019549,0.0,1.0
2018-04-16,44.66,44.701,44.32,44.41,6666,34.580761919985,34.6125087009685,34.3174959313421,34.3871839871593,8608.93582069834,0.0,1.0
2018-04-17,44.73,44.796,44.615,44.615,8100,34.7603921755948,34.8116818219974,34.6710238523175,34.6710238523175,10423.156279991,0.161987,1.0
2018-04-18,44.739,45.02,44.725,44.84,11975,34.7673862182861,34.9857557734245,34.7565065963219,34.8458749195992,15409.5427719619,0.0,1.0
2018-04-19,44.44,44.51,44.303,44.51,5375,34.5350285777651,34.5894266875861,34.4285637056869,34.5894266875861,6916.60061789524,0.0,1.0
2018-04-20,44.173,44.462,44.107,44.41,8438,34.3275386445909,34.552125126566,34.2762489981882,34.5117151021275,10858.0978630326,0.0,1.0
2018-04-23,44.35,44.414,44.29,44.32,124824,34.4650881508524,34.5148235655459,34.4184611995773,34.4417746752149,160624.698702913,0.0,1.0
2018-04-24,44.19,44.636,44.07,44.6,16111,34.3407496141188,34.6873432852638,34.2474957115686,34.6593671144987,20731.7865218438,0.0,1.0
2018-04-25,44.32,44.405,44.019,44.18,23053,34.4417746752149,34.5078295228546,34.2078628029847,34.332978455573,29664.8174966212,0.0,1.0
2018-04-26,44.5,44.55,44.24,44.46,10145,34.5816555290402,34.6205113217695,34.3796054068481,34.5505708948568,13054.6815383344,0.0,1.0
2018-04-27,44.63,44.676,44.48,44.48,10570,34.6826805901363,34.7184279194472,34.5661132119485,34.5661132119485,13601.5755406796,0.0,1.0
2018-04-30,44.396,44.8,44.329,44.8,22270,34.5008354801634,34.8147902854158,34.4487687179061,34.8147902854158,28657.2457228887,0.0,1.0
2018-05-01,44.116,44.2,43.805,44.2,8184,34.2832430408795,34.3485207726647,34.0415600101035,34.3485207726647,10531.2482710427,0.0,1.0
2018-05-02,43.94,44.16,43.94,44.16,14098,34.1464706504725,34.3174361384812,34.1464706504725,34.3174361384812,18141.4391648534,0.0,1.0
2018-05-03,43.825,43.886,43.415,43.75,6853,34.0571023271952,34.1045063943249,33.7384848268153,33.9988186381013,8818.50493663928,0.0,1.0
2018-05-04,44.268,44.384,43.69,43.69,7031,34.4013646507765,34.4915100899083,33.9521916868262,33.9521916868262,9047.55701291561,0.0,1.0
2018-05-07,44.208,44.374,44.187,44.36,13230,34.3547376995013,34.4837389313625,34.338418266555,34.4728593093983,17024.4885906519,0.0,1.0
2018-05-08,43.964,44.2,43.883,44.2,6656,34.1651214309826,34.3485207726647,34.1021750467612,34.3485207726647,8565.00348143455,0.0,1.0
2018-05-09,44.128,44.174,44.0,44.01,8592,34.2925684311345,34.3283157604454,34.1930976017476,34.2008687602935,11056.2665132941,0.0,1.0
2018-05-10,44.5,44.5,44.22,44.22,10930,34.5816555290402,34.5816555290402,34.3640630897564,34.3640630897564,14064.8269309014,0.0,1.0
2018-05-11,44.53,44.609,44.51,44.58,24130,34.6049690046778,34.66636115719,34.5894266875861,34.643824797407,31050.7112390348,0.0,1.0
2018-05-14,44.62,44.67,44.51,44.67,18211,34.6749094315904,34.7137652243197,34.5894266875861,34.7137652243197,23434.0862981378,0.0,1.0
2018-05-15,44.356,44.57,44.288,44.57,8460,34.4697508459799,34.6360536388612,34.4169069678682,34.6360536388612,10886.4076702128,0.0,1.0
2018-05-16,44.535,44.6,44.36,44.48,15568,34.6660736243238,34.7166696675613,34.5298535079152,34.6232615877382,19999.9829087516,0.07363,1.0
2018-05-17,44.58,44.737,44.534,44.56,13915,34.7011016542574,34.8233105586926,34.6652952236586,34.6855336409536,17876.3978786792,0.0,1.0
2018-05-18,44.376,44.6,44.325,44.6,20585,34.5423079185583,34.7166696675613,34.5026094846335,34.7166696675613,26445.2497544098,0.0,1.0
2018-05-21,44.67,44.68,44.5,44.61,12260,34.7711577141247,34.7789417207766,34.6388296010421,34.7244536742132,15750.2434777296,0.0,1.0
2018-05-22,44.55,44.808,44.55,44.62,6933,34.6777496343017,34.8785770059212,34.6777496343017,34.7322376808651,8906.72414609292,0.0,1.0
2018-05-23,44.614,44.65,44.39,44.53,9803,34.727567276874,34.7555897008209,34.553205527871,34.6621816209978,12593.7713549905,0.0,1.0
2018-05-24,44.75,44.75,44.5136,44.69,9106,34.8334297673401,34.8334297673401,34.6494158500887,34.7867257274285,11698.3456042582,0.0,1.0
2018-05-25,44.649,44.69,44.55,44.66,14377,34.7548113001557,34.7867257274285,34.6777496343017,34.7633737074728,18469.922551331,0.0,1.0
2018-05-29,44.37,44.581,44.18,44.52,7016,34.5376375145671,34.7018800549226,34.3897413881807,34.6543976143459,9013.35303750008,0.0,1.0
2018-05-30,44.96,45.0439,44.45,44.52,22298,34.9968939070304,35.06220172284,34.5999095677825,34.6543976143459,28645.9159108005,0.0,1.0
2018-05-31,44.54,44.85,44.474,44.85,7943,34.6699656276498,34.9112698338593,34.6185911837471,34.9112698338593,10204.2564391196,0.0,1.0
2018-06-01,44.57,44.774,44.57,44.63,14655,34.6933176476055,34.8521113833047,34.6933176476055,34.740021687517,18827.065103273,0.0,1.0
2018-06-04,44.76,44.93,44.67,44.67,13403,34.841213773992,34.9735418870746,34.7711577141247,34.7711577141247,17218.6389340954,0.0,1.0
2018-06-05,44.73,44.814,44.685,44.8,7288,34.8178617540362,34.8832474099124,34.7828337241026,34.8723498005997,9362.78747681023,0.0,1.0
2018-06-06,44.653,44.84,44.549,44.84,41590,34.7579249028164,34.9034858272073,34.6769712336365,34.9034858272073,53430.0673930485,0.0,1.0
2018-06-07,44.898,44.955,44.77,44.77,6321,34.9486330657885,34.9930019037044,34.8489977806439,34.8489977806439,8120.49665764509,0.0,1.0
2018-06-08,45.0,45.01,44.8,44.8,13632,35.0280299336381,35.03581394029,34.8723498005997,34.8723498005997,17512.831899544,0.0,1.0
2018-06-11,45.168,45.18,44.98,44.98,11278,35.1588012453903,35.1681420533726,35.0124619203342,35.0124619203342,14488.6823769849,0.0,1.0
2018-06-12,45.142,45.2,45.09,45.2,9827,35.1385628280953,35.1837100666764,35.0980859935053,35.1837100666764,12624.6038055179,0.0,1.0
2018-06-13,44.767,44.942,44.767,44.91,8936,34.9852178970525,35.1219796441426,34.9852178970525,35.0969717818176,11434.4839348193,0.178,1.0
2018-06-14,44.898,44.928,44.8,44.88,16763,35.0875938334457,35.1110387043754,35.0110072550752,35.0735269108878,21449.8941583903,0.0,1.0
2018-06-15,45.009,45.02,44.71,44.72,17225,35.1743398558857,35.18293630856,34.940672642286,34.9484875992626,22041.0682382792,0.0,1.0
2018-06-18,44.957,45.005,44.9,44.9,5379,35.1337020796075,35.1712138730951,35.089156824841,35.089156824841,6882.95535870558,0.0,1.0
2018-06-19,45.04,45.065,44.83,44.83,7303,35.1985662225131,35.2181036149546,35.0344521260049,35.0344521260049,9344.90109400017,0.0,1.0
2018-06-20,45.11,45.4,45.01,45.4,11701,35.2532709213492,35.47990467367,35.1751213515834,35.47990467367,14972.5712311236,0.0,1.0
2018-06-21,44.89,45.11,44.88,45.01,9615,35.0813418678644,35.2532709213492,35.0735269108878,35.1751213515834,12303.3306885953,0.0,1.0
2018-06-22,45.18,45.3,45.18,45.247,5304,35.3079756201852,35.4017551039042,35.3079756201852,35.3603358319283,6786.98554054182,0.0,1.0
2018-06-25,44.867,45.12,44.848,45.12,3106,35.0633674668183,35.2610858783257,35.0485190485628,35.2610858783257,3974.43006955559,0.0,1.0
2018-06-26,45.088,45.199,45.02,45.02,6450,35.2360780160007,35.3228240384407,35.18293630856,35.18293630856,8253.40436208422,0.0,1.0
2018-06-27,45.0,45.29,45.0,45.124,8816,35.1673063946068,35.3939401469276,35.1673063946068,35.2642118611164,11280.9322257573,0.0,1.0
2018-06-28,45.117,45.117,44.9,45.02,8801,35.2587413912328,35.2587413912328,35.089156824841,35.18293630856,11261.7382621245,0.0,1.0
2018-06-29,45.3,45.362,45.23,45.23,5350,35.4017551039042,35.450207837159,35.3470504050681,35.3470504050681,6845.84702901559,0.0,1.0
2018-07-02,44.93,44.93,44.665,44.81,14006,35.1126016957707,35.1126016957707,34.9055053358914,35.0188222120518,17922.0436426902,0.0,1.0
2018-07-03,44.995,45.197,44.95,44.95,4322,35.1633989161185,35.3212610470454,35.1282316097239,35.1282316097239,5530.42072138419,0.0,1.0
2018-07-05,45.36,45.36,45.05,45.1,26579,35.4486448457636,35.4486448457636,35.2063811794897,35.2454559643726,34010.4239596646,0.0,1.0
2018-07-06,45.654,45.69,45.369,45.38,3609,35.6784045808751,35.7065384259908,35.4556783070426,35.4642747597168,4618.06765004061,0.0,1.0
2018-07-09,45.54,45.79,45.521,45.65,7326,35.5893140713421,35.7846879957565,35.5744656530866,35.6752785980844,9374.33183823705,0.0,1.0
2018-07-10,45.701,45.701,45.533,45.59,7850,35.715134878665,35.715134878665,35.5838436014585,35.628388856225,10044.8409678079,0.0,1.0
2018-07-11,45.532,45.7,45.46,45.57,10754,35.5830621057608,35.7143533829673,35.5267944155294,35.6127589422718,13760.7923271091,0.0,1.0
2018-07-12,45.57,45.57,45.49,45.492,5916,35.6127589422718,35.6127589422718,35.5502392864592,35.5518022778545,7570.09925675818,0.0,1.0
2018-07-13,45.568,45.66,45.48,45.48,12299,35.6111959508765,35.683093555061,35.5424243294826,35.5424243294826,15737.7705812828,0.0,1.0
2018-07-16,45.508,45.64,45.42,45.64,4862,35.564306209017,35.6674636411079,35.4955345876231,35.6674636411079,6221.40341216333,0.0,1.0
2018-07-17,45.43,45.49,45.42,45.42,6518,35.5906449585152,35.6376499925788,35.5828107861712,35.5828107861712,8319.95993175038,0.111703,1.0
2018-07-18,45.397,45.404,45.271,45.3,5929,35.5647921897802,35.5702761104209,35.4660816182465,35.488800718044,7568.12556541086,0.0,1.0
2018-07-19,45.54,45.661,45.36,45.36,17762,35.6768208542985,35.7716143396602,35.5358057521076,35.5358057521076,22672.4652205815,0.0,1.0
2018-07-20,45.36,45.55,45.307,45.55,8709,35.5358057521076,35.6846550266424,35.4942846386847,35.6846550266424,11116.6816578113,0.0,1.0
2018-07-23,45.327,45.44,45.17,45.17,5819,35.5099529833726,35.5984791308591,35.3869564775728,35.3869564775728,7427.7150725461,0.0,1.0
2018-07-24,45.329,45.43,45.234,45.43,9549,35.5115198178414,35.5906449585152,35.437095180574,35.5906449585152,12188.9072396877,0.0,1.0
2018-07-25,45.471,45.471,45.28,45.28,3884,35.6227650651253,35.6227650651253,35.4731323733561,35.4731323733561,4957.76685715227,0.0,1.0
2018-07-26,45.826,45.88,45.59,45.6,9654,35.9008781833352,35.9431827139924,35.7159917160182,35.7238258883621,12322.9354374222,0.0,1.0
2018-07-27,45.816,45.985,45.723,45.91,18445,35.8930440109912,36.0254415236038,35.8201862081926,35.9666852310243,23544.2867353691,0.0,1.0
2018-07-30,45.815,45.97,45.78,45.78,18025,35.8922605937568,36.0136902650879,35.864840990553,35.864840990553,23008.1739444309,0.0,1.0
2018-07-31,46.144,46.149,46.01,46.02,5892,36.1500048638724,36.1539219500444,36.0450269544636,36.0528611268076,7520.89658144727,0.0,1.0
2018-08-01,45.654,46.11,45.6,46.11,8285,35.7661304190194,36.123368677903,35.7238258883621,36.123368677903,10575.4630307689,0.0,1.0
2018-08-02,45.783,45.808,45.512,45.64,4816,35.8671912422562,35.8867766731161,35.6548851717355,35.7551625777379,6147.42666942465,0.0,1.0
2018-08-03,46.165,46.165,45.512,45.64,6310,36.1664566257947,36.1664566257947,35.6548851717355,35.7551625777379,8054.45645433337,0.0,1.0
2018-08-06,46.22,46.33,46.181,46.22,11066,36.2095445736864,36.2957204694697,36.178991301545,36.2095445736864,14125.2955821954,0.0,1.0
2018-08-07,46.32,46.37,46.222,46.37,6696,36.2878862971258,36.3270571588454,36.2111114081552,36.3270571588454,8547.16963838608,0.0,1.0
2018-08-08,46.192,46.34,46.094,46.34,6261,36.1876088911233,36.3035546418136,36.1108340021527,36.3035546418136,7991.90996205726,0.0,1.0
2018-08-09,46.19,46.32,46.14,46.32,6976,36.1860420566545,36.2878862971258,36.1468711949349,36.2878862971258,8904.57816567823,0.0,1.0
2018-08-10,46.028,46.13,45.99,46.12,10112,36.0591284646827,36.1390370225909,36.0293586097758,36.131202850247,12907.5536713501,0.0,1.0
2018-08-13,45.92,46.17,45.875,46.17,4349,35.9745194033682,36.1703737119667,35.9392656278205,36.1703737119667,5551.32030426241,0.0,1.0
2018-08-14,46.2308,46.2774,45.92,45.92,8332,36.2180054798178,36.2545127229406,35.9745194033682,35.9745194033682,10635.456604993,0.0,1.0
2018-08-15,45.958,45.977,45.81,45.94,13477,36.0573837945017,36.0722906723488,35.9412670617983,36.0432614891729,17177.5070961872,0.067773,1.0
2018-08-16,46.38,46.419,46.11,46.11,11737,36.3884733972103,36.4190717254227,36.1766388172783,36.1766388172783,14959.7388727424,0.0,1.0
2018-08-17,46.709,46.75,46.42,46.45,8676,36.6465977557201,36.678765228969,36.419856297941,36.443393473489,11058.2512106938,0.0,1.0
2018-08-20,46.9,46.934,46.79,46.79,6394,36.796451106709,36.8231265723301,36.7101481296997,36.7101481296997,8149.66093144031,0.0,1.0
2018-08-21,46.86,46.962,46.8,46.81,12596,36.7650682059783,36.8450946028415,36.7179938548823,36.725839580065,16054.6026106385,0.0,1.0
2018-08-22,46.69,46.92,46.68,46.92,39830,36.631690877873,36.8121425570743,36.6238451526903,36.8121425570743,50766.4990458661,0.0,1.0
2018-08-23,46.68,46.687,46.58,46.59,21591,36.6238451526903,36.6293371603182,36.5453879008636,36.5532336260463,27519.4446622971,0.0,1.0
2018-08-24,46.858,46.858,46.63,46.71,6059,36.7634990609418,36.7634990609418,36.584616526777,36.6473823282383,7722.67681945525,0.0,1.0
2018-08-27,46.909,47.0,46.83,46.97,16094,36.8035122593734,36.8749083585357,36.7415310304303,36.8513711829877,20513.0814874258,0.0,1.0
2018-08-28,46.8,46.96,46.771,46.96,14193,36.7179938548823,36.843525457805,36.6952412518526,36.843525457805,18090.1059743404,0.0,1.0
2018-08-29,46.913,46.921,46.679,46.68,11947,36.8066505494465,36.8129271295926,36.623060580172,36.6238451526903,15227.4005548823,0.0,1.0
2018-08-30,46.75,46.889,46.69,46.76,8372,36.678765228969,36.7878208090081,36.631690877873,36.6866109541516,10670.7790613103,0.0,1.0
2018-08-31,46.66,46.73,46.537,46.73,11584,36.608153702325,36.6630737786036,36.5116512825782,36.6630737786036,14764.7282186119,0.0,1.0
2018-09-04,46.753,46.81,46.676,46.7,25743,36.6811189465238,36.725839580065,36.6207068626172,36.6395366030556,32811.4984920344,0.0,1.0
2018-09-05,47.17,47.17,46.71,46.71,9562,37.008285686641,37.008285686641,36.6473823282383,36.6473823282383,12187.5285934364,0.0,1.0
2018-09-06,47.19,47.2,47.0,47.2,6355,37.0239771370063,37.031822862189,36.8749083585357,37.031822862189,8099.95233332863,0.0,1.0
2018-09-07,46.783,46.854,46.712,46.79,3705,36.7946003001384,36.8504414522943,36.7387591479825,36.8001057658439,4710.77314568214,0.114641,1.0
2018-09-10,46.99,47.123,46.944,46.97,15315,36.9574047860014,37.0620086344061,36.9212260113652,36.9416748839856,19472.4671325565,0.0,1.0
2018-09-11,46.8969,46.96,46.84,46.84,5523,36.8841820921181,36.9338099329778,36.8394305208833,36.8394305208833,7022.2942195958,0.0,1.0
2018-09-12,46.988,47.03,46.932,46.96,6355,36.9558317957998,36.9888645900329,36.9117880701557,36.9338099329778,8080.15204880162,0.0,1.0
2018-09-13,47.014,47.07,46.884,47.07,9854,36.9762806684203,37.0203243940644,36.8740363053179,37.0203243940644,12529.0036646564,0.0,1.0
2018-09-14,47.17,47.17,46.925,47.13,9436,37.0989739041431,37.0989739041431,36.9062826044502,37.0675141001116,11997.5318225794,0.0,1.0
2018-09-17,47.04,47.185,47.007,47.12,9205,36.9967295410408,37.1107713306549,36.9707752027148,37.0596491491038,11703.8236993263,0.0,1.0
2018-09-18,47.103,47.16,46.955,47.16,6027,37.0462787323904,37.0911089531353,36.9298774574738,37.0911089531353,7663.11194305702,0.0,1.0
2018-09-19,46.741,47.16,46.741,47.16,9283,36.7615675059053,37.0911089531353,36.7615675059053,37.0911089531353,11802.9978708144,0.0,1.0
2018-09-20,46.98,47.02,46.78,46.815,3497,36.9495398349935,36.980999639025,36.792240814836,36.8197681433636,4446.30868838069,0.0,1.0
2018-09-21,47.078,47.145,47.025,47.13,11676,37.0266163548707,37.0793115266235,36.984932114529,37.0675141001116,14845.6105935181,0.0,1.0
2018-09-24,46.548,46.91,46.548,46.91,8926,36.6097739514534,36.8944851779384,36.6097739514534,36.8944851779384,11349.085316696,0.0,1.0
2018-09-25,46.2,46.71,46.2,46.71,42423,36.3360736563793,36.7371861577809,36.3360736563793,36.7371861577809,53939.3061158633,0.0,1.0
2018-09-26,46.202,46.37,46.2,46.33,17343,36.3376466465809,36.4697778235132,36.3360736563793,36.4383180194817,22050.9955912457,0.0,1.0
2018-09-27,45.94,46.22,45.94,46.16,2903,36.1315849301746,36.3518035583951,36.1315849301746,36.3046138523478,3691.05922858711,0.0,1.0
2018-09-28,46.15,46.15,45.899,45.94,16806,36.29674890134,36.29674890134,36.0993386310423,36.1315849301746,21368.2195644626,0.0,1.0
2018-10-01,46.123,46.26,46.113,46.17,18879,36.2755135336187,36.3832633624266,36.2676485826108,36.3124788033557,24003.963891318,0.0,1.0
2018-10-02,46.28,46.369,46.07,46.07,4371,36.3989932644423,36.4689913284124,36.233829293277,36.233829293277,5557.56799454161,0.0,1.0
2018-10-03,46.11,46.46,46.11,46.46,5952,36.2652890973085,36.5405623825841,36.2652890973085,36.5405623825841,7567.75216278005,0.0,1.0
2018-10-04,46.07,46.091,46.01,46.01,2615,36.233829293277,36.2503456903935,36.1866395872297,36.1866395872297,3324.87767232356,0.0,1.0
2018-10-05,46.2,46.342,46.2,46.34,2914,36.3360736563793,36.4477559606911,36.3360736563793,36.4461829704896,3705.0453296944,0.0,1.0
2018-10-08,46.511,46.54,46.25,46.25,4852,36.5806736327242,36.6034819906471,36.3753984114187,36.3753984114187,6169.14205205122,0.0,1.0
2018-10-09,46.187,46.5,46.187,46.5,8883,36.3258492200691,36.5720221866156,36.3258492200691,36.5720221866156,11294.4123760039,0.0,1.0
2018-10-10,45.615,46.17,45.611,46.06,43071,35.8759740224187,36.3124788033557,35.8728280420155,36.2259643422691,54763.2146174562,0.0,1.0
2018-10-11,44.32,45.44,44.32,45.44,32200,34.857462866899,35.7383373797809,34.857462866899,35.7383373797809,40941.1323322442,0.0,1.0
2018-10-12,44.072,44.505,43.849,44.45,13114,34.6624120819037,35.0029644605446,34.4870236744281,34.9597072300013,16673.9754473618,0.0,1.0
2018-10-15,44.311,44.533,44.22,44.22,19948,34.8503844109919,35.0249863233667,34.7788133568202,34.7788133568202,25363.158626199,0.0,1.0
2018-10-16,44.79,44.846,44.26,44.42,65789,35.227115564269,35.2711592899131,34.8102731608517,34.9361123769777,83648.327795218,0.0,1.0
2018-10-17,44.655,44.84,44.352,44.78,11218,35.2298163884452,35.3757690484354,34.9907695993801,35.3284330506007,14219.1995688147,0.138434,1.0
2018-10-18,44.432,44.911,44.31,44.72,12373,35.0538842631597,35.4317833125397,34.9576344008959,35.281097052766,15683.2016638388,0.0,1.0
2018-10-19,44.743,44.863,44.63,44.63,5678,35.2992425186027,35.393914514272,35.210093056014,35.210093056014,7197.05964982436,0.0,1.0
2018-10-22,44.291,44.828,44.28,44.72,5774,34.9426446682482,35.3663018488684,34.9339664019785,35.281097052766,7318.74294083937,0.0,1.0
2018-10-23,43.96,44.03,43.606,43.91,6641,34.6815077468603,34.7367330776675,34.4022253596359,34.6420610819981,8417.69516281855,0.0,1.0
2018-10-24,43.5,44.1,43.5,44.04,12250,34.318598430128,34.7919584084746,34.318598430128,34.7446224106399,15527.2949472259,0.0,1.0
2018-10-25,43.661,43.813,43.546,43.64,8717,34.4456166909843,34.5655345521654,34.3548893618012,34.4290490917422,11049.0963310178,0.0,1.0
2018-10-26,42.98,43.4,42.77,43.4,57694,33.9083531155609,34.2397051004035,33.7426771231396,34.2397051004035,73129.122831449,0.0,1.0
2018-10-29,43.36,43.802,43.24,43.49,13532,34.2081477685138,34.5568562858957,34.1134757728444,34.3107090971555,17152.2738959886,0.0,1.0
2018-10-30,44.037,44.037,43.32,43.32,9298,34.7422556107482,34.7422556107482,34.176590436624,34.176590436624,11785.5337485148,0.0,1.0
2018-10-31,43.883,44.25,43.854,44.25,16615,34.6207598829725,34.9102984030612,34.5978808173524,34.9102984030612,21060.0820855639,0.0,1.0
2018-11-01,44.29,44.345,43.89,43.89,3996,34.941855734951,34.9852470662994,34.6262824160532,34.6262824160532,5065.06698849915,0.0,1.0
2018-11-02,44.02,44.43,43.818,44.42,43769,34.728843744695,35.0523063965652,34.5694792186517,35.0444170635927,55478.7079628677,0.0,1.0
2018-11-05,44.45,44.585,44.19,44.19,160034,35.0680850625101,35.174591057638,34.8629624052265,34.8629624052265,202848.581190559,0.0,1.0
2018-11-06,44.88,44.88,44.54,44.61,152881,35.4073263803251,35.4073263803251,35.1390890592621,35.1943143900692,193781.908475661,0.0,1.0
2018-11-07,45.373,45.373,44.79,45.2,11636,35.7962704958666,35.7962704958666,35.3363223835731,35.6597850354433,14749.0288984425,0.0,1.0
2018-11-08,45.332,45.419,45.19,45.19,11814,35.7639242306796,35.8325614275398,35.6518957024709,35.6518957024709,14974.6500005328,0.0,1.0
2018-11-09,45.379,45.379,45.154,45.19,111727,35.80100409565,35.80100409565,35.6234941037701,35.6518957024709,141617.80265867,0.0,1.0
2018-11-12,45.05,45.465,45.05,45.27,26028,35.5414450408567,35.8688523592131,35.5414450408567,35.7150103662504,32991.3822764404,0.0,1.0
2018-11-13,45.099,45.364,45.03,45.11,8086,35.5801027724216,35.7891700961914,35.5256663749118,35.5887810386913,10249.2821994505,0.0,1.0
2018-11-14,44.624,45.189,44.624,44.89,9899,35.2877785288604,35.7345693783765,35.2877785288604,35.498126079252,12518.0159935181,0.104469,1.0
2018-11-15,44.885,44.907,44.251,44.296,27632,35.4941721779289,35.5115693437508,34.9928174901533,35.0284026020617,34942.7030945442,0.0,1.0
2018-11-16,45.14,45.185,44.88,44.92,29053,35.6958211454096,35.731406257318,35.4902182766057,35.521849487191,36739.6624567817,0.0,1.0
2018-11-19,45.06,45.251,44.87,45.06,12037,35.6325587242392,35.7835977547836,35.4823104739594,35.6325587242392,15221.6747665398,0.0,1.0
2018-11-20,44.452,44.85,44.39,44.85,16817,35.151764323344,35.4664948686668,35.1027359469369,35.4664948686668,21266.3375051009,0.0,1.0
2018-11-21,44.44,44.75,44.44,44.58,11760,35.1422749601684,35.3874168422038,35.1422749601684,35.2529841972167,14871.387825414,0.0,1.0
2018-11-23,44.2576,44.2576,44.12,44.13,2815,34.9980366398999,34.9980366398999,34.8892252754867,34.8971330781331,3559.77523201874,0.0,1.0
2018-11-26,44.731,44.732,44.543,44.57,8115,35.3723920171758,35.3731827974405,35.2237253274253,35.2450763945704,10262.0163438125,0.0,1.0
2018-11-27,44.85,44.864,44.69,44.69,10725,35.4664948686668,35.4775657923717,35.339970026326,35.339970026326,13562.5539479222,0.0,1.0
2018-11-28,45.11,45.217,44.667,44.97,24029,35.6720977374707,35.7567112257861,35.3217820802395,35.5613885004225,30386.4437123191,0.0,1.0
2018-11-29,45.18,45.39,45.0,45.09,17954,35.7274523559948,35.8935162115672,35.5851119083614,35.6562821321781,22704.1579096499,0.0,1.0
2018-11-30,45.52,45.607,45.27,45.27,23694,35.9963176459691,36.0651155289919,35.7986225798115,35.7986225798115,29962.811491102,0.0,1.0
2018-12-03,45.86,46.12,45.56,46.12,51874,36.2651829359434,36.4707858047473,36.0279488565543,36.4707858047473,65598.5010251297,0.0,1.0
2018-12-04,44.88,45.79,44.85,45.79,34589,35.4902182766057,36.2098283174193,35.4664948686668,36.2098283174193,43740.3429841195,0.0,1.0
2018-12-06,44.5883,44.69,43.7505,44.69,27426,35.2595476734131,35.339970026326,34.5970319677059,35.339970026326,34682.2008928405,0.0,1.0
2018-12-07,44.097,44.84,44.07,44.71,9470,34.8710373294003,35.4585870660205,34.8496862622552,35.3557856316186,11975.5138356012,0.0,1.0
2018-12-10,43.77,44.2,43.225,44.2,22617,34.6124521828662,34.9524876966572,34.1814769386427,34.9524876966572,28600.8655142337,0.0,1.0
2018-12-11,43.96,44.36,43.752,44.32,21237,34.7627004331459,35.079012538998,34.5982181381028,35.0473813284128,26855.753677578,0.0,1.0
2018-12-12,44.06,44.373,44.02,44.36,284834,34.8417784596089,35.0892926824382,34.8101472490237,35.079012538998,360193.612233331,0.0,1.0
2018-12-13,44.044,44.25,43.871,44.18,19807,34.8291259753749,34.9920267098887,34.6923209895938,34.9366720913646,25047.4131511883,0.0,1.0
2018-12-14,43.53,43.89,43.47,43.87,14612,34.4226649193549,34.7073458146218,34.3752181034771,34.6915302093292,18477.9522878358,0.0,1.0
2018-12-17,42.481,43.62,42.4339,43.62,169466,33.5931364217578,34.4938351431716,33.5558906712937,34.4938351431716,214302.262688912,0.0,1.0
2018-12-18,42.28,42.93,42.18,42.85,34512,33.4341895885671,33.9481967605767,33.3551115621041,33.8849343394063,43642.9708019292,0.0,1.0
2018-12-19,41.6907,42.582,41.56,42.2,14717,33.1496138670754,33.8583151083528,33.0456901015251,33.5545746459182,18508.8741715148,0.229433,1.0
2018-12-20,41.35,41.876,40.893,41.55,69968,32.8787123603961,33.2969518453192,32.5153369904155,33.037738780519,87995.4411926716,0.0,1.0
2018-12-21,40.93,42.128,40.88,41.56,134213,32.5447568781382,33.497325134674,32.5050002731075,33.0456901015251,168793.336222159,0.0,1.0
2018-12-24,39.56,40.84,39.56,40.84,22975,31.4554259002968,32.4731949890829,31.4554259002968,32.4731949890829,28894.5698233711,0.0,1.0
2018-12-26,40.94,40.94,39.298,39.62,27707,32.5527081991443,32.5527081991443,31.2471012899359,31.5031338263336,34845.782202226,0.0,1.0
2018-12-27,40.95,41.068,39.986,40.43,33054,32.5606595201505,32.6544851080229,31.7941521751584,32.1471908278311,41570.4509659067,0.0,1.0
2018-12-28,41.13,41.599,40.99,41.26,119205,32.703783298261,33.0767002534491,32.592464804175,32.8071504713409,149918.485127093,0.0,1.0
2018-12-31,41.3592,41.3592,40.96,41.35,248117,32.8860275757218,32.8860275757218,32.5686108411566,32.8787123603961,312045.00460785,0.0,1.0
2019-01-02,41.3,41.32,41.0037,41.0108,37537,32.8389557553654,32.8548583973777,32.6033581139535,32.6090035518678,47208.5078328566,0.0,1.0
2019-01-03,40.97,41.299,40.931,41.19,12938,32.5765621621628,32.8381606232648,32.5455520102388,32.7514912242979,16271.510092482,0.0,1.0
2019-01-04,41.917,41.954,41.499,41.57,18451,33.3295522614444,33.3589721491671,32.9971870433877,33.0536414225313,23204.9491974328,0.0,1.0
2019-01-07,42.07,42.4,41.76,41.98,31931,33.4512074728383,33.713601066041,33.204716521648,33.3796455837831,40158.1070306883,0.0,1.0
2019-01-08,42.52,42.53,42.138,42.5,20643,33.8090169181147,33.8169682391209,33.5052764556801,33.7931142761024,25961.7238243243,0.0,1.0
2019-01-09,42.57,42.69,42.461,42.62,18036,33.8487735231454,33.9441893752191,33.7621041241785,33.8885301281761,22683.0233442577,0.0,1.0
2019-01-10,42.86,42.87,42.45,42.45,18314,34.0793618323235,34.0873131533297,33.7533576710717,33.7533576710717,23032.6507832522,0.0,1.0
2019-01-11,42.806,42.927,42.693,42.85,14349,34.0364246988904,34.1326356830647,33.946574771521,34.0714105113174,18046.0579932775,0.0,1.0
2019-01-14,42.68,42.79,42.521,42.79,62545,33.936238054213,34.0237025852806,33.8098120502153,34.0237025852806,78659.8855104567,0.0,1.0
2019-01-15,42.94,43.01,42.73,42.73,94617,34.1429724003727,34.1986316474157,33.9759946592437,33.9759946592437,118995.321565959,0.0,1.0
2019-01-16,43.05,43.18,42.85,42.85,29920,34.2368242276045,34.3402106886867,34.0777681336319,34.0777681336319,37621.9473931658,0.008033,1.0
2019-01-17,43.42,43.467,42.97,42.97,1641808,34.5310780014538,34.5684561835374,34.1732017900154,34.1732017900154,2064438.97746253,0.0,1.0
2019-01-18,43.92,43.96,43.5,43.5,303189,34.9287182363853,34.9605294551799,34.5947004390428,34.5947004390428,381235.314444738,0.0,1.0
2019-01-22,43.529,43.87,43.35,43.87,38757,34.6177635726689,34.8889542128922,34.4754083685634,34.8889542128922,48733.7505052449,0.0,1.0
2019-01-23,43.68,43.741,43.349,43.74,27284,34.7378509236182,34.7863630322798,34.4746130880935,34.78556775181,34307.3934717626,0.0,1.0
2019-01-24,43.679,43.731,43.412,43.7,37652,34.7370556431483,34.7784102275812,34.5247157576949,34.7537565330155,47344.3035844746,0.0,1.0
2019-01-25,43.737,44.0,43.688,43.91,19914,34.7831819104004,34.9923406739744,34.7442131673771,34.9207654316867,25040.2226065342,0.0,1.0
2019-01-28,43.58,43.66,43.3,43.66,49706,34.6583228766319,34.7219453142209,34.4356443450702,34.7219453142209,62501.2204921357,0.0,1.0
2019-01-29,43.71,43.803,43.54,43.54,44069,34.7617093377141,34.8356704214113,34.6265116578374,34.6265116578374,55413.1550691652,0.0,1.0
2019-01-30,44.01,44.13,43.702,43.87,35768,35.000293478673,35.0957271350566,34.7553470939552,34.8889542128922,44975.3280200119,0.0,1.0
2019-01-31,44.625,44.625,44.1,44.1,26800,35.4893909676388,35.4893909676388,35.0718687209607,35.0718687209607,33698.8031462849,0.0,1.0
2019-02-01,44.63,44.71,44.38,44.71,60195,35.4933673699881,35.5569898075771,35.2945472525223,35.5569898075771,75690.2781862171,0.0,1.0
2019-02-04,44.74,44.74,44.3,44.71,24587,35.580848221673,35.580848221673,35.2309248149333,35.5569898075771,30916.1370506607,0.0,1.0
2019-02-05,44.756,44.84,44.58,44.64,81807,35.5935727091908,35.6603762686593,35.4536033464949,35.5013201746867,102865.596604035,0.0,1.0
2019-02-06,44.66,44.8,44.64,44.8,49872,35.517225784084,35.6285650498648,35.5013201746867,35.6285650498648,62709.9518847582,0.0,1.0
2019-02-07,44.62,44.62,44.296,44.5,12245,35.4854145652895,35.4854145652895,35.2277436930538,35.3899809089059,15397.0837509798,0.0,1.0
2019-02-08,44.59,44.625,44.355,44.6,17690,35.4615561511936,35.4893909676388,35.2746652407758,35.4695089558922,22243.7249126037,0.0,1.0
2019-02-11,44.73,44.76,44.618,44.71,11790,35.5728954169744,35.5967538310703,35.4838240043497,35.5569898075771,14824.9585483097,0.0,1.0
2019-02-12,45.16,45.24,44.96,44.97,19641,35.9148660190155,35.9784884566046,35.7558099250429,35.7637627297415,24696.9474849321,0.0,1.0
2019-02-13,45.206,45.28,45.039,45.24,29340,36.0085898223889,36.0675341140063,35.875566894009,36.0356723347536,36834.1011559227,0.07185,1.0
2019-02-14,45.0,45.17,44.951,45.14,20829,35.8445016592377,35.9799142210615,35.8054709796532,35.956017886622,26149.1988062956,0.0,1.0
2019-02-15,45.3,45.389,45.23,45.26,39165,36.0834650036326,36.1543574624698,36.0277068899405,36.05160322438,49168.6288947414,0.0,1.0
2019-02-19,45.63,45.7,45.25,45.25,32112,36.346324682467,36.4020827961592,36.0436377795668,36.0436377795668,40314.1327988749,0.0,1.0
2019-02-20,46.01,46.05,45.625,45.73,36515,36.6490115853673,36.6808733646199,36.3423419600604,36.4259791305987,45841.7588176045,0.0,1.0
2019-02-21,45.8957,46.0032,45.75,45.98,27128,36.5579665511528,36.6435950828943,36.441910020225,36.6251152509278,34057.1062085164,0.0,1.0
2019-02-22,46.07,46.108,45.82,45.99,30077,36.6968042542462,36.7270729445363,36.4976681339171,36.6330806957409,37759.347664168,0.0,1.0
2019-02-25,46.07,46.2561,45.9702,46.25,75191,36.6968042542462,36.8450411822192,36.6173091150109,36.8401822608832,94396.486026414,0.0,1.0
2019-02-26,45.965,46.09,45.946,45.96,26008,36.613167083708,36.7127351438726,36.598032738563,36.6091843613014,32651.0328174246,0.0,1.0
2019-02-27,46.01,46.04,45.81,45.92,47810,36.6490115853673,36.6729079198067,36.489702689104,36.5773225820488,60021.7578822311,0.0,1.0
2019-02-28,45.954,46.01,45.87,45.89,11317,36.6044050944135,36.6490115853673,36.537495357983,36.5534262476093,14207.6183633803,0.0,1.0
2019-03-01,46.025,46.23,45.81,46.23,21513,36.660959752587,36.8242513712569,36.489702689104,36.8242513712569,27007.9079129981,0.0,1.0
2019-03-04,45.989,46.28,45.566,46.28,12801,36.6322841512596,36.8640785953227,36.2953458356628,36.8640785953227,16070.6656065769,0.0,1.0
2019-03-05,45.96,46.09,45.82,46.09,11520,36.6091843613014,36.7127351438726,36.4976681339171,36.7127351438726,14462.4691655157,0.0,1.0
2019-03-06,45.72,46.04,45.72,46.04,11425,36.4180136857855,36.6729079198067,36.4180136857855,36.6729079198067,14343.204011807,0.0,1.0
2019-03-07,45.277,45.51,45.23,45.51,18493,36.1862694240248,36.3724876093241,36.1487060990931,36.3724876093241,23138.8196221215,0.152063,1.0
2019-03-08,45.328,45.33,45.044,45.1,15363,36.227029627674,36.2286280670328,36.0000512387254,36.0448075407716,19222.4996406561,0.0,1.0
2019-03-11,45.661,45.663,45.28,45.28,8943,36.4931697809129,36.4947682202717,36.1886670830629,36.1886670830629,11189.6644071072,0.0,1.0
2019-03-12,45.796,45.919,45.775,45.86,33413,36.6010644376314,36.6993684581971,36.5842808243641,36.6522144971128,41807.0286072539,0.0,1.0
2019-03-13,45.957,46.05,45.89,46.01,45106,36.7297388060142,36.8040662361981,36.6761910874947,36.7720974490222,56437.5492281087,0.0,1.0
2019-03-14,45.96,46.08,45.84,46.08,27965,36.7321364650524,36.82804282658,36.6362301035249,36.82804282658,34990.3796427096,0.0,1.0
2019-03-15,46.08,46.2182,45.99,46.07,13905,36.82804282658,36.9384949862725,36.7561130554343,36.820050629786,17398.2202371492,0.0,1.0
2019-03-18,46.156,46.28,46.137,46.21,19856,36.8887835222141,36.9878867624592,36.8735983483055,36.9319413849015,24844.2330836989,0.0,1.0
2019-03-19,45.8701,46.5,45.86,46.5,12392,36.6602866158747,37.1637150919264,36.6522144971128,37.1637150919264,15505.1237093673,0.0,1.0
2019-03-20,45.531,46.0,45.531,46.0,17395,36.3892712225914,36.7641052522282,36.3892712225914,36.7641052522282,21764.9795775052,0.0,1.0
2019-03-21,46.04,46.14,45.517,45.54,35640,36.7960740394041,36.8759960073437,36.3780821470799,36.396464199706,44593.4965301688,0.0,1.0
2019-03-22,45.39,45.91,45.268,45.91,21419,36.2765812477965,36.6921754810826,36.1790764469102,36.6921754810826,26799.890633549,0.0,1.0
2019-03-25,45.378,45.476,45.2,45.24,8641,36.2669906116438,36.3453141402246,36.1247295087112,36.1566982958871,10811.7958338156,0.0,1.0
2019-03-26,45.799,45.881,45.49,45.49,44094,36.6034620966696,36.6689981103801,36.3565032157362,36.3565032157362,55171.3141414495,0.0,1.0
2019-03-27,45.79,45.92,45.533,45.75,128302,36.596269119555,36.7001676778765,36.3908696619502,36.5643003323792,160534.085067725,0.0,1.0
2019-03-28,45.769,45.956,45.531,45.74,14803,36.5794855062877,36.7289395863348,36.3892712225914,36.5563081355852,18521.8161934929,0.0,1.0
2019-03-29,45.933,46.04,45.82,46.04,19130,36.7105575337087,36.7960740394041,36.6202457099369,36.7960740394041,23935.8470432696,0.0,1.0
2019-04-01,46.441,46.441,46.17,46.32,60271,37.116561130842,37.116561130842,36.8999725977256,37.0198555496351,75412.3072213749,0.0,1.0
2019-04-02,46.436,46.56,46.39,46.46,30065,37.112565032445,37.2116682726902,37.0758009271928,37.1317463047505,37617.9425695714,0.0,1.0
2019-04-03,46.55,46.7,46.48,46.7,13936,37.2036760758962,37.3235590278056,37.1477306983385,37.3235590278056,17437.0080708314,0.0,1.0
2019-04-04,46.755,46.76,46.56,46.62,17551,37.3675161101724,37.3715122085694,37.2116682726902,37.2596214534539,21960.1699663578,0.0,1.0
2019-04-05,47.0,47.0,46.8,46.88,12653,37.5633249316245,37.5633249316245,37.4034809957453,37.467418570097,15831.692244563,0.0,1.0
2019-04-08,47.014,47.04,46.89,46.89,48909,37.5745140071361,37.5952937188004,37.4754107668909,37.4754107668909,61195.9405666112,0.0,1.0
2019-04-09,46.643,46.97,46.643,46.97,32173,37.2780035060801,37.5393483412426,37.2780035060801,37.5393483412426,40255.515259964,0.0,1.0
2019-04-10,46.864,46.92,46.71,46.78,13816,37.4546310552266,37.4993873572728,37.3315512245996,37.3874966021573,17286.8616178679,0.0,1.0
2019-04-11,46.92,47.095,46.88,47.05,13264,37.4993873572728,37.6392508011672,37.467418570097,37.6032859155943,16596.1879342357,0.0,1.0
2019-04-12,47.24,47.335,47.09,47.25,19866,37.7551376546796,37.8310635242223,37.6352547027702,37.7631298514736,24856.7452881126,0.0,1.0
2019-04-15,47.173,47.38,47.133,47.38,25038,37.7015899361601,37.8670284097951,37.6696211489842,37.8670284097951,31328.0574108408,0.0,1.0
2019-04-16,47.129,47.129,46.9337,47.09,11737,37.8029285938485,37.8029285938485,37.6462753240066,37.7716460668447,14632.5455083925,0.170797,1.0
2019-04-17,47.09,47.32,47.086,47.32,15062,37.7716460668447,37.9561327645592,37.7684376025366,37.9561327645592,18777.8308296335,0.0,1.0
2019-04-18,47.027,47.104,46.97,47.06,18965,37.7211127539925,37.782875691923,37.6753921376024,37.7475825845341,23643.7101104766,0.0,1.0
2019-04-22,46.777,46.97,46.777,46.97,9920,37.5205837347376,37.6753921376024,37.5205837347376,37.6753921376024,12367.287334349,0.0,1.0
2019-04-23,47.07,47.09,46.78,46.78,17420,37.7556037453043,37.7716460668447,37.5229900829687,37.5229900829687,21717.5549762459,0.0,1.0
2019-04-24,47.07,47.12,46.93,46.93,8388,37.7556037453043,37.7957095491553,37.6433074945216,37.6433074945216,10457.3393306975,0.0,1.0
2019-04-25,46.84,46.97,46.645,46.77,12748,37.5711170475899,37.6753921376024,37.4147044125711,37.5149689221985,15892.9615865202,0.0,1.0
2019-04-26,46.98,47.03,46.83,46.83,16777,37.6834132983726,37.7235191022236,37.5630958868197,37.5630958868197,20915.9253637472,0.0,1.0
2019-04-29,47.01,47.15,46.97,47.07,31945,37.7074767806832,37.8197730314659,37.6753921376024,37.7556037453043,39825.9066427194,0.0,1.0
2019-04-30,47.333,47.333,46.944,47.16,21163,37.9665602735604,37.9665602735604,37.6545371195999,37.8277941922361,26383.9618807285,0.0,1.0
2019-05-01,46.848,47.4,46.848,47.4,13477,37.577533976206,38.0203020507207,37.577533976206,38.0203020507207,16801.8076013126,0.0,1.0
2019-05-02,46.76,46.897,46.56,46.63,29783,37.5069477614283,37.61683766398,37.3465245460244,37.4026726714158,37130.5361571487,0.0,1.0
2019-05-03,47.2,47.212,46.86,46.86,17700,37.8598788353169,37.8695042282411,37.5871593691303,37.5871593691303,22066.6316348766,0.0,1.0
2019-05-06,46.91,46.911,46.53,46.53,12102,37.6272651729812,37.6280672890582,37.3224610637138,37.3224610637138,15087.5918669648,0.0,1.0
2019-05-07,46.361,46.65,46.14,46.65,24817,37.1869034466976,37.4187149929562,37.0096357936763,37.4187149929562,30939.4122758606,0.0,1.0
2019-05-08,46.083,46.36,46.083,46.36,12050,36.9639151772862,37.1861013306205,36.9639151772862,37.1861013306205,15022.7633446477,0.0,1.0
2019-05-09,46.03,46.04,45.56,45.99,37271,36.9214030252041,36.9294241859743,36.544408469005,36.8893183821234,46465.8433708186,0.0,1.0
2019-05-10,46.223,46.309,45.59,45.91,19290,37.0762114280689,37.1451934106925,36.5684719513156,36.8251490959618,24048.8883749588,0.0,1.0
2019-05-13,45.456,45.615,45.363,45.6,43752,36.460988396995,36.5885248532411,36.3863916018322,36.5764931120858,54545.7213157697,0.0,1.0
2019-05-14,45.884,46.03,45.46,45.63,10424,36.8042940779593,36.9214030252041,36.4641968613031,36.6005565943964,12995.6253198844,0.0,1.0
2019-05-15,45.824,45.865,45.42,45.53,18906,36.7908987394731,36.8238165739772,36.4665376385053,36.5548537798579,23547.9037936763,0.0433,1.0
2019-05-16,46.05,46.18,45.75,45.75,6672,36.9723482662521,37.0767218878506,36.7314860625631,36.7314860625631,8310.14567393465,0.0,1.0
2019-05-17,45.905,46.155,45.66,45.66,11324,36.8559315344691,37.0566500375432,36.6592274014565,36.6592274014565,14104.3299777632,0.0,1.0
2019-05-20,45.87,45.973,45.715,45.85,45242,36.8278309440387,36.9105269673053,36.7033854721328,36.8117734637928,56350.0615377925,0.0,1.0
2019-05-21,46.1,46.22,45.84,45.84,17047,37.0124919668669,37.1088368483425,36.8037447236698,36.8037447236698,21232.4720179203,0.0,1.0
2019-05-22,45.968,46.03,45.896,45.991,16706,36.9065125972438,36.9562907860062,36.8487056683584,36.9249786995266,20807.747846036,0.0,1.0
2019-05-23,45.58,45.69,45.364,45.69,9994,36.5949974804727,36.6833136218253,36.4215766938167,36.6833136218253,12447.7811548716,0.0,1.0
2019-05-24,45.753,45.83,45.633,45.83,74584,36.7338946846,36.7957159835469,36.6375498031245,36.7957159835469,92896.26872673,0.0,1.0
2019-05-28,45.11,45.75,45.11,45.75,15007,36.2176466946934,36.7314860625631,36.2176466946934,36.7314860625631,18691.6001391992,0.0,1.0
2019-05-29,44.886,44.98,44.62,44.92,20199,36.037802915939,36.1132730730949,35.8242384286681,36.0651006323571,25158.3681756304,0.0,1.0
2019-05-30,44.76,45.04,44.68,45.04,21921,35.9366407903896,36.1614455138327,35.8724108694059,36.1614455138327,27303.1629673744,0.0,1.0
2019-05-31,44.28,44.34,44.189,44.34,8196,35.5512612644873,35.5994337052251,35.4781997293684,35.5994337052251,10208.326430391,0.0,1.0
2019-06-03,44.81,44.88,44.43,44.43,62071,35.9767844910045,36.0329856718652,35.6716923663318,35.6716923663318,77311.0090118101,0.0,1.0
2019-06-04,45.6264,45.6264,45.22,45.3318,7866,36.6322508346433,36.6322508346433,36.305962836046,36.3957241506208,9797.3030382449,0.0,1.0
2019-06-05,46.028,46.083,45.72,45.85,13494,36.9546850379816,36.9988431086579,36.7073998421942,36.8117734637928,16807.1201624811,0.0,1.0
2019-06-06,46.25,46.406,46.0,46.03,18760,37.1329230687114,37.2581714146296,36.9322045656373,36.9562907860062,23366.0570807875,0.0,1.0
2019-06-07,46.37,46.7056,46.37,46.55,17372,37.2292679501869,37.4987124687136,37.2292679501869,37.3737852724003,21637.2677829126,0.0,1.0
2019-06-10,46.36,46.59,46.36,46.59,10857,37.221239210064,37.4059002328922,37.221239210064,37.4059002328922,13522.669601605,0.0,1.0
2019-06-11,46.405,46.67,46.339,46.47,73164,37.2573685406173,37.4701301538759,37.2043788558058,37.3095553514166,91127.6226150712,0.0,1.0
2019-06-12,46.35,46.52,46.31,46.31,34847,37.213210469941,37.3496990520314,37.1810955094492,37.1810955094492,43402.824685192,0.0,1.0
2019-06-13,46.53,46.56,46.21,46.21,73855,37.4861547162873,37.5103237393152,37.2283518039896,37.2283518039896,91673.1304133174,0.159959,1.0
2019-06-14,46.614,46.66,46.396,46.66,11492,37.5538279807655,37.5908871494082,37.3781997467626,37.5908871494082,14264.5401761538,0.0,1.0
2019-06-17,46.398,46.56,46.392,46.56,15079,37.3798110149645,37.5103237393152,37.3749772103589,37.5103237393152,18716.9336335037,0.0,1.0
2019-06-18,46.69,46.801,46.574,46.59,40926,37.6150561724362,37.7044815576394,37.5216026167282,37.5344927623431,50799.7364470303,0.0,1.0
2019-06-19,46.835,46.8767,46.6697,46.74,13584,37.7318731170711,37.7654680590798,37.5987018001873,37.6553378774827,16861.2525019904,0.0,1.0
2019-06-20,47.3,47.31,46.9,47.04,10495,38.1064929740036,38.114549315013,37.7842393336315,37.8970281077618,13027.0056690511,0.0,1.0
2019-06-21,47.34,47.42,47.188,47.24,12240,38.1387183380409,38.2031690661153,38.0162619546995,38.0581549279478,15193.0013710514,0.0,1.0
2019-06-24,47.038,47.38,47.038,47.38,8620,37.8954168395599,38.1709437020781,37.8954168395599,38.1709437020781,10699.6463903973,0.0,1.0
2019-06-25,46.81,47.13,46.81,47.13,16898,37.7117322645478,37.9695351768455,37.7117322645478,37.9695351768455,20974.7824483683,0.0,1.0
2019-06-26,46.51,46.92,46.51,46.92,19561,37.4700420342687,37.8003520156501,37.4700420342687,37.8003520156501,24280.2532531975,0.0,1.0
2019-06-27,46.71,46.73,46.55,46.65,24022,37.6311688544548,37.6472815364734,37.5022673983059,37.5828308083989,29817.5064489704,0.0,1.0
2019-06-28,46.95,47.07,46.88,46.88,11178,37.824521038678,37.9211971307897,37.7681266516129,37.7681266516129,13874.785075622,0.0,1.0
2019-07-01,47.325,47.41,47.104,47.37,21443,38.1266338265269,38.195112725106,37.9485886902213,38.1628873610688,26616.3013398249,0.0,1.0
2019-07-02,47.31,47.38,47.17,47.27,9078,38.114549315013,38.1709437020781,38.0017605408827,38.0823239509757,11268.1426835298,0.0,1.0
2019-07-03,47.81,47.851,47.499,47.56,4490,38.5173663654781,38.5503973636162,38.2668141600888,38.3159578402455,5573.24968594943,0.0,1.0
2019-07-05,47.75,47.77,47.508,47.61,6209,38.4690283194223,38.4851410014409,38.2740648669972,38.356239545292,7706.97267261915,0.0,1.0
2019-07-08,47.648,47.78,47.553,47.78,8626,38.3868536411274,38.4931973424502,38.310318401539,38.4931973424502,10707.093940089,0.0,1.0
2019-07-09,47.508,47.508,47.37,47.5,9186,38.2740648669972,38.2740648669972,38.1628873610688,38.2676197941897,11402.1985779803,0.0,1.0
2019-07-10,47.56,47.71,47.48,47.71,81317,38.3159578402455,38.4368029553851,38.2515071121711,38.4368029553851,100935.399713218,0.0,1.0
2019-07-11,47.529,47.54,47.33,47.53,8050,38.2909831831167,38.2998451582269,38.1306619970316,38.2917888172176,9992.12916968662,0.0,1.0
2019-07-12,47.812,47.85,47.58,47.58,17151,38.51897763368,38.5495917295153,38.3320705222641,38.3320705222641,21288.8207937012,0.0,1.0
2019-07-15,47.735,47.789,47.689,47.75,9617,38.4569438079083,38.5004480493586,38.4198846392655,38.4690283194223,11937.1808975002,0.0,1.0
2019-07-16,47.69,47.88,47.686,47.88,8614,38.4206902733665,38.5737607525432,38.4174677369627,38.5737607525432,10692.1988407056,0.0,1.0
2019-07-17,47.27,47.5,47.23,47.5,8696,38.2143448223634,38.4002830349537,38.1820077419129,38.4002830349537,10756.6915489663,0.163872,1.0
2019-07-18,47.45,47.481,47.085,47.29,21641,38.3598616843906,38.3849229217397,38.0647858252799,38.2305133625886,26769.2688375321,0.0,1.0
2019-07-19,47.34,47.631,47.34,47.63,10886,38.2709347131517,38.506186973429,38.2709347131517,38.5053785464178,13465.6559569971,0.0,1.0
2019-07-22,47.14,47.27,47.01,47.27,10896,38.1092493108993,38.2143448223634,38.0041537994352,38.2143448223634,13478.0256574904,0.0,1.0
2019-07-23,47.52,47.52,47.19,47.33,12674,38.4164515751789,38.4164515751789,38.1496706614624,38.2628504430391,15677.3584051977,0.0,1.0
2019-07-24,47.84,47.84,47.52,47.53,61748,38.6751482187828,38.6751482187828,38.4164515751789,38.4245358452916,76380.4266059764,0.0,1.0
2019-07-25,47.58,47.86,47.533,47.86,18329,38.4649571958547,38.6913167590081,38.4269611263253,38.6913167590081,22672.424034154,0.0,1.0
2019-07-26,47.99,47.99,47.67,47.67,5320,38.7964122704722,38.7964122704722,38.5377156268683,38.5377156268683,6580.68066243107,0.0,1.0
2019-07-29,47.853,47.904,47.81,47.82,19165,38.6856577699292,38.7268875475036,38.650895408445,38.6589796785576,23706.5309953932,0.0,1.0
2019-07-30,47.75,47.84,47.715,47.84,18819,38.6023897877692,38.6751482187828,38.5740948423751,38.6751482187828,23278.5393583253,0.0,1.0
2019-07-31,47.612,47.84,47.48,47.73,9400,38.4908268602151,38.6751482187828,38.3841144947284,38.586221247544,11627.518463694,0.0,1.0
2019-08-01,46.942,47.683,46.917,47.36,15303,37.9491807626694,38.5482251780147,37.9289700873878,38.287103253377,18929.352664884,0.0,1.0
2019-08-02,46.78,46.78,46.533,46.71,5604,37.8182155868449,37.8182155868449,37.6185341150632,37.7616256960566,6931.98015644056,0.0,1.0
2019-08-05,45.583,46.24,45.11,46.24,106611,36.8505284543641,37.3816650007633,36.4681424780371,37.3816650007633,131874.61392903,0.0,1.0
2019-08-06,45.894,45.928,45.271,45.59,13196,37.1019492548666,37.1294357732495,36.5982992268503,36.8561874434429,16323.0567709475,0.0,1.0
2019-08-07,45.78,45.84,45.205,45.42,16573,37.0097885755827,37.0582941962585,36.544943044107,36.7187548515284,20500.304627532,0.0,1.0
2019-08-08,46.52,46.52,45.975,46.0,16908,37.6080245639168,37.6080245639168,37.1674318427789,37.1876425180604,20914.6895940573,0.0,1.0
2019-08-09,46.2,46.45,45.955,46.45,19730,37.3493279203129,37.5514346731284,37.1512633025536,37.5514346731284,24405.4190732641,0.0,1.0
2019-08-12,45.68,46.06,45.554,46.06,10993,36.9289458744565,37.2361481387361,36.8270840710375,37.2361481387361,13598.0117522754,0.0,1.0
2019-08-13,46.095,46.29,45.6,45.66,14473,37.2644430841303,37.4220863513264,36.8642717135555,36.9127773342313,17902.6675239408,0.0,1.0
2019-08-14,44.88,45.4,44.84,45.4,14496,36.3357876161802,36.7567905029987,36.3034027787327,36.7567905029987,17904.6753264899,0.066281,1.0
2019-08-15,44.971,45.028,44.584,44.77,17869,36.4094631213735,36.4556115147363,36.0961398190682,36.2467293131994,22070.8225309774,0.0,1.0
2019-08-16,45.538,45.5885,45.09,45.09,9250,36.8685181921929,36.9094040494704,36.50580801278,36.50580801278,11425.0998047759,0.0,1.0
2019-08-19,46.13,46.13,45.94,46.04,5360,37.347813786417,37.347813786417,37.193985808541,37.2749479021599,6620.38215714583,0.0,1.0
2019-08-20,45.6,45.92,45.6,45.92,8787,36.9187146902366,37.1777933898172,36.9187146902366,37.1777933898172,10853.2272415747,0.0,1.0
2019-08-21,45.984,45.99,45.85,45.99,8467,37.2296091297333,37.2344668553505,37.121119924284,37.2344668553505,10457.9805456257,0.0,1.0
2019-08-22,46.16,46.165,45.78,46.01,13571,37.3721024145027,37.3761505191836,37.0644464587507,37.2506592740743,16762.1653460123,0.0,1.0
2019-08-23,44.779,45.97,44.779,45.81,25073,36.2540159016251,37.2182744366267,36.2540159016251,37.0887350868364,30968.8137735294,0.0,1.0
2019-08-26,45.26,45.44,45.092,45.44,16687,36.6434435719322,36.7891753404463,36.5074272546524,36.7891753404463,20610.8800478158,0.0,1.0
2019-08-27,45.12,45.56,45.02,45.56,10722,36.5300966408657,36.886329852789,36.4491345472468,36.886329852789,13243.2346061413,0.0,1.0
2019-08-28,45.451,45.49,44.94,44.94,17505,36.7980811707444,36.8296563872558,36.3843648723516,36.3843648723516,21621.2294143354,0.0,1.0
2019-08-29,45.948,46.016,45.67,45.67,14971,37.2004627760305,37.2555169996914,36.9753881557699,36.9753881557699,18491.3696407892,0.0,1.0
2019-08-30,46.18,46.32,46.071,46.27,9601,37.3882948332265,37.501641764293,37.3000461511818,37.4611607174835,11858.636024395,0.0,1.0
2019-09-03,45.9,45.921,45.641,45.8,8267,37.1616009710934,37.1786030107534,36.9519091486204,37.0806388774745,10210.9513606576,0.0,1.0
2019-09-04,46.383,46.43,46.23,46.36,40710,37.5526478832729,37.5907000672738,37.4287758800359,37.5340266017405,50282.7906002625,0.0,1.0
2019-09-05,46.908,47.08,46.84,46.84,16420,37.9776988747723,38.1169536757969,37.9226446511115,37.9226446511115,20281.0960858833,0.0,1.0
2019-09-06,46.968,47.11,46.93,47.062,40363,38.0262761309437,38.1412423038826,37.9955105353685,38.1023804989455,49854.1949643427,0.0,1.0
2019-09-09,47.371,47.4,47.129,47.129,8361,38.352553368228,38.3760323753775,38.1566251016702,38.1566251016702,10327.0550775926,0.0,1.0
2019-09-10,47.65,47.65,47.18,47.18,15485,38.6788362728589,38.6788362728589,38.297324141731,38.297324141731,19076.5886748707,0.124007,1.0
2019-09-11,48.116,48.13,47.7,47.7,21222,39.0571014922325,39.0684656833725,38.7194226697874,38.7194226697874,26144.227630488,0.0,1.0
2019-09-12,48.195,48.31,48.011,48.31,33775,39.1212279993795,39.2145767123151,38.9718700586827,39.2145767123151,41608.7686466749,0.0,1.0
2019-09-13,48.184,48.36,48.12,48.3,14114,39.1122989920553,39.2551631092436,39.0603484039868,39.2064594329294,17387.5991318777,0.0,1.0
2019-09-16,48.026,48.15,47.929,48.15,22698,38.9840459777612,39.0847002421439,38.9053083677199,39.0847002421439,27962.5708583931,0.0,1.0
2019-09-17,48.037,48.11,47.86,48.11,12974,38.9929749850855,39.0522311246011,38.8492991399586,39.0522311246011,15983.1876956909,0.0,1.0
2019-09-18,48.032,48.13,47.825,48.13,14002,38.9889163453926,39.0684656833725,38.8208886621087,39.0684656833725,17249.6218679716,0.0,1.0
2019-09-19,47.946,48.19,47.946,48.07,13439,38.9191077426756,39.1171693596867,38.9191077426756,39.0197620070583,16556.0397288723,0.0,1.0
2019-09-20,47.93,48.17,47.93,48.093,8696,38.9061200956585,39.1009348009153,38.9061200956585,39.0384317496454,10712.9489904214,0.0,1.0
2019-09-23,47.9,48.011,47.755,47.841,10890,38.8817682575014,38.9718700586827,38.7640677064088,38.8338763091258,13415.8250351529,0.0,1.0
2019-09-24,47.53,48.16,47.519,48.16,15110,38.5814289202305,39.0928175215296,38.5724999129062,39.0928175215296,18614.6112287567,0.0,1.0
2019-09-25,47.97,47.971,47.59,47.73,23963,38.9385892132013,38.9394009411399,38.6301325965447,38.7437745079445,29520.9747766179,0.0,1.0
2019-09-26,47.86,47.936,47.68,47.88,11356,38.8492991399586,38.9109904632899,38.703188111016,38.86553369873,13989.9090081906,0.0,1.0
2019-09-27,47.878,48.16,47.785,47.95,13090,38.8639102428529,39.0928175215296,38.7884195445659,38.9223546544299,16126.0927190221,0.0,1.0
2019-09-30,48.024,48.13,48.02,48.11,21008,38.9824225218841,39.0684656833725,38.9791756101298,39.0522311246011,25880.5925012389,0.0,1.0
2019-10-01,47.317,48.09,47.27,48.09,18436,38.4085308693151,39.0359965658297,38.3703796562023,39.0359965658297,22712.0431908245,0.0,1.0
2019-10-02,46.391,46.92,46.199,46.92,20519,37.6568707981993,38.0862748777028,37.5010190339939,38.0862748777028,25278.1739115062,0.0,1.0
2019-10-03,46.494,46.494,45.893,46.27,24250,37.740478775872,37.740478775872,37.2526302847915,37.5586517176324,29874.5415153772,0.0,1.0
2019-10-04,47.049,47.053,46.49,46.49,5756,38.1909877817784,38.1942346935326,37.7372318641178,37.7372318641178,7091.04581288705,0.0,1.0
2019-10-07,46.826,47.21,46.826,46.91,12870,38.0099724514773,38.3216759798881,38.0099724514773,38.0781575983171,15855.0659506352,0.0,1.0
2019-10-08,46.019,46.61,46.019,46.61,19625,37.3549080050513,37.8346392167461,37.3549080050513,37.8346392167461,24176.8196799702,0.0,1.0
2019-10-09,46.38,46.418,46.13,46.34,7707,37.6479417908751,37.6787874525407,37.4450098062326,37.6154726733323,9494.56047253656,0.0,1.0
2019-10-10,46.657,46.819,46.31,46.31,19345,37.8727904298589,38.0042903559073,37.5911208351752,37.5911208351752,23831.876520205,0.0,1.0
2019-10-11,47.752,47.774,47.29,47.29,37228,38.7616325225931,38.7794905372416,38.3866142149737,38.3866142149737,45862.6569704932,0.0,1.0
2019-10-14,47.236,47.39,47.134,47.39,9984,38.3427809062909,38.4677870088307,38.2599846565568,38.4677870088307,12299.6875253413,0.0,1.0
2019-10-15,47.46,47.629,47.115,47.28,12104,38.6741501674695,38.8118646929289,38.3930169646087,38.5274719746726,14853.7417761593,0.184227,1.0
2019-10-16,47.21,47.52,47.21,47.47,10896,38.4704304552515,38.7230428984019,38.4704304552515,38.6822989559583,13371.3128216318,0.0,1.0
2019-10-17,47.313,47.502,47.23,47.26,32337,38.5543629766853,38.7083750791222,38.486728032229,38.5111743976951,39683.1995882075,0.0,1.0
2019-10-18,47.577,47.62,47.15,47.15,13830,38.7694909927876,38.8045307832891,38.4215377243192,38.4215377243192,16971.8480472805,0.0,1.0
2019-10-21,47.973,47.978,47.64,47.64,29019,39.0921830169409,39.0962574111853,38.8208283602665,38.8208283602665,35611.4286684044,0.0,1.0
2019-10-22,48.32,48.423,47.898,48.07,11957,39.3749459774995,39.4588784989334,39.0310671032755,39.1712262652815,14673.3468619908,0.0,1.0
2019-10-23,48.452,48.452,48.07,48.07,13006,39.4825099855507,39.4825099855507,39.1712262652815,39.1712262652815,15960.6547869074,0.0,1.0
2019-10-24,48.264,48.56,48.11,48.56,15685,39.3293127619627,39.5705169012288,39.2038214192364,39.5705169012288,19248.2600594067,0.0,1.0
2019-10-25,48.543,48.607,48.335,48.379,7896,39.556663960798,39.6088162071258,39.3871691602326,39.423023829583,9689.78396105038,0.0,1.0
2019-10-28,48.68,48.851,48.56,48.56,18971,39.6683023630935,39.8076466462506,39.5705169012288,39.5705169012288,23280.7613380302,0.0,1.0
2019-10-29,48.8,48.837,48.555,48.64,16608,39.7660878249581,39.7962383423664,39.5664425069845,39.6357072091386,20380.9437721789,0.0,1.0
2019-10-30,48.536,48.82,48.33,48.82,17828,39.5509598088559,39.7823854019356,39.3830947659883,39.7823854019356,21878.0988421487,0.0,1.0
2019-10-31,48.167,48.59,48.012,48.59,16364,39.2502695136221,39.594963266695,39.1239632920469,39.594963266695,20081.512758185,0.0,1.0
2019-11-01,48.835,48.883,48.551,48.56,16541,39.7946085846687,39.8337227694145,39.563182991589,39.5705169012288,20298.7229609592,0.0,1.0
2019-11-04,49.362,49.426,49.07,49.07,18195,40.2240497380243,40.2762019843521,39.9861051141536,39.9861051141536,22328.4725394265,0.0,1.0
2019-11-05,49.65,49.783,49.486,49.52,21768,40.4587348464994,40.5671137333994,40.3250947152844,40.3528005961461,26713.173412379,0.0,1.0
2019-11-06,49.566,49.77,49.41,49.77,8037,40.3902850231942,40.5565203083641,40.2631639227701,40.5565203083641,9862.81581749769,0.0,1.0
2019-11-07,49.69,50.01,49.66,49.96,45642,40.4913300004543,40.7520912320934,40.4668836349881,40.7113472896498,56010.7800848862,0.0,1.0
2019-11-08,49.794,49.794,49.46,49.76,25888,40.576077400737,40.576077400737,40.3039078652137,40.5483715198754,31769.1397142442,0.0,1.0
2019-11-11,49.611,49.69,49.6,49.64,12311,40.4269545713934,40.4913300004543,40.4179909040558,40.4505860580107,15107.7672675394,0.0,1.0
2019-11-12,49.544,49.719,49.44,49.521,22103,40.372357688519,40.5149614870716,40.2876102882363,40.3536154749949,27124.2774684772,0.0,1.0
2019-11-13,49.28,49.44,49.164,49.24,34379,40.2192843265161,40.3498664184853,40.1246123098384,40.1866388035238,42123.9996775138,0.076152,1.0
2019-11-14,49.292,49.385,49.213,49.3,11131,40.2290779834138,40.3049788243709,40.164603075504,40.2356070880122,13638.6235902849,0.0,1.0
2019-11-15,49.566,49.59,49.35,49.35,16949,40.452699815911,40.4722871297064,40.2764139917526,40.2764139917526,20767.319309293,0.0,1.0
2019-11-18,49.498,49.59,49.354,49.59,27233,40.3972024268241,40.4722871297064,40.2796785440518,40.4722871297064,33368.1283114033,0.0,1.0
2019-11-19,49.269,49.61,49.225,49.61,13395,40.2103068076932,40.4886098912026,40.1743967324016,40.4886098912026,16412.6640007068,0.0,1.0
2019-11-20,49.029,49.24,48.84,49.24,114865,40.0144336697394,40.1866388035238,39.8601835736007,40.1866388035238,140742.116494302,0.0,1.0
2019-11-21,49.011,49.072,48.775,49.06,15713,39.9997431843928,40.0495276069561,39.8071345987383,40.0397339500584,19252.8696859355,0.0,1.0
2019-11-22,49.245,49.284,49.09,49.09,19997,40.1907194938978,40.2225488788153,40.0642180923026,40.0642180923026,24501.9814872813,0.0,1.0
2019-11-25,49.546,49.59,49.338,49.45,30077,40.4363770544149,40.4722871297064,40.2666203348549,40.3580277992333,36852.8327845657,0.0,1.0
2019-11-26,49.445,49.63,49.36,49.63,39654,40.3539471088593,40.5049326526987,40.2845753725007,40.5049326526987,48587.3667998526,0.0,1.0
2019-11-27,49.683,49.691,49.48,49.48,48951,40.5481879706635,40.554717075262,40.3825119414776,40.3825119414776,59978.8216124372,0.0,1.0
2019-11-29,49.5,49.73,49.5,49.73,2738,40.3988347029737,40.5865464601795,40.3988347029737,40.5865464601795,3354.82448928221,0.0,1.0
2019-12-02,49.242,49.53,49.242,49.481,15360,40.1882710796734,40.4233188452179,40.1882710796734,40.3833280795524,18820.3448339571,0.0,1.0
2019-12-03,48.755,48.78,48.476,48.78,13977,39.7908118372421,39.8112152891123,39.5631093143708,39.8112152891123,17125.7786291809,0.0,1.0
2019-12-04,49.1,49.28,48.95,48.95,22283,40.0723794730507,40.2192843265161,39.9499587618296,39.9499587618296,27302.9781207726,0.0,1.0
2019-12-05,49.26,49.31,49.12,49.31,9587,40.2029615650199,40.2437684687603,40.0887022345469,40.2437684687603,11746.7868439549,0.0,1.0
2019-12-06,49.75,49.909,49.64,49.64,9864,40.6028692216756,40.73263517557,40.5130940334468,40.5130940334468,12086.1901980569,0.0,1.0
2019-12-09,49.674,49.78,49.63,49.727,10296,40.5408427279902,40.6273533639198,40.5049326526987,40.584098045955,12615.5123965119,0.0,1.0
2019-12-10,49.55,49.7,49.468,49.68,12319,40.4396416067141,40.5620623179352,40.3727182845799,40.5457395564391,15094.2596360363,0.0,1.0
2019-12-11,49.6,49.673,49.523,49.67,6470,40.4804485104545,40.5400265899154,40.4176058786943,40.537578175691,7927.58014815772,0.0,1.0
2019-12-12,50.26,50.499,49.64,49.73,72423,41.0190996398275,41.2141566397065,40.5130940334468,40.5865464601795,88738.6610618279,0.0,1.0
2019-12-13,50.144,50.5,50.072,50.5,18637,40.9244276231498,41.2149727777813,40.8656656817636,41.2149727777813,22835.5967884413,0.0,1.0
2019-12-16,50.464,50.602,50.32,50.32,32847,41.1855918070882,41.2982188614116,41.0680679243159,41.0680679243159,40246.8663255853,0.0,1.0
2019-12-17,50.651,50.717,50.45,50.45,18929,41.3382096270772,41.3920747400145,41.1741658740409,41.1741658740409,23193.3793855452,0.0,1.0
2019-12-18,50.366,50.416,50.23,50.28,40995,41.3668805576452,41.4079468330668,41.2551802884986,41.2962465639201,49913.2190333458,0.32013,1.0
2019-12-19,50.371,50.51,50.335,50.51,17528,41.3709871851874,41.4851514308593,41.3414194668838,41.4851514308593,21341.1124092325,0.0,1.0
2019-12-20,50.664,50.78,50.51,50.51,15941,41.6116355591577,41.7069093181357,41.4851514308593,41.4851514308593,19408.8699746449,0.0,1.0
2019-12-23,50.58,50.77,50.53,50.77,14926,41.5426442164495,41.6986960630514,41.5015779410279,41.6986960630514,18173.0627464744,0.0,1.0
2019-12-24,50.517,50.72,50.517,50.72,3579,41.4909007094183,41.6576297876299,41.4909007094183,41.6576297876299,4357.59021637626,0.0,1.0
2019-12-26,50.612,50.7,50.54,50.7,8237,41.5689266327193,41.6412032774612,41.5097911961122,41.6412032774612,10028.9104812214,0.0,1.0
2019-12-27,50.56,50.84,50.53,50.84,13885,41.5262177062809,41.7561888486416,41.5015779410279,41.7561888486416,16905.5993725578,0.0,1.0
2019-12-30,50.419,50.597,50.418,50.52,16034,41.4104108095921,41.5566067500928,41.4095894840836,41.4933646859436,19522.101572891,0.0,1.0
2019-12-31,50.6,50.63,50.4,50.5,9580,41.5590707266181,41.583710491871,41.3948056249319,41.476938175775,11664.0721634212,0.0,1.0
2020-01-02,50.51,50.76,50.336,50.76,25552,41.4851514308593,41.6904828079671,41.3422407923923,41.6904828079671,31110.6860041481,0.0,1.0
2020-01-03,50.193,50.26,50.05,50.05,14279,41.2247912446866,41.2798200537515,41.107341696981,41.107341696981,17385.31173502,0.0,1.0
2020-01-06,50.13,50.16,49.861,50.03,17179,41.1730477376555,41.1976875029084,40.9521111758875,41.0909151868123,20916.1895297926,0.0,1.0
2020-01-07,50.015,50.08,49.8,50.08,9913,41.0785953041859,41.1319814622339,40.9020103198732,41.1319814622339,12069.5143377865,0.0,1.0
2020-01-08,50.065,50.255,49.84,50.04,90493,41.1287199786399,41.2848062024678,40.9438810293701,41.1081823176099,110154.948837526,0.011029,1.0
2020-01-09,50.179,50.24,49.99,50.24,76643,41.2223717129366,41.2724836058498,41.06710699555,41.2724836058498,93295.6774972041,0.0,1.0
2020-01-10,50.007,50.31,50.007,50.21,28865,41.0810726050504,41.3299890567337,41.0810726050504,41.2478384126138,35136.6691146848,0.0,1.0
2020-01-13,50.331,50.359,50.05,50.05,5641,41.3472406919989,41.3702428723525,41.1163973820219,41.1163973820219,6866.65340294258,0.0,1.0
2020-01-14,50.398,50.519,50.271,50.39,73248,41.4022816235593,41.5016839029444,41.297950305527,41.3957095720297,89163.0257859843,0.0,1.0
2020-01-15,50.351,50.59,50.287,50.47,14282,41.3636708208229,41.5600108602695,41.3110944085861,41.4614300873256,17385.1345330306,0.0,1.0
2020-01-16,50.81,50.81,50.655,50.67,27414,41.7407422773333,41.7407422773333,41.6134087789475,41.6257313755655,33370.4017706556,0.0,1.0
2020-01-17,50.972,51.01,50.85,51.01,18408,41.8738263208076,41.9050435655732,41.7736025349813,41.9050435655732,22407.6149337648,0.0,1.0
2020-01-21,50.63,50.89,50.575,50.89,182345,41.5928711179175,41.8064627926293,41.5476882636515,41.8064627926293,221964.175635448,0.0,1.0
2020-01-22,50.622,50.817,50.616,50.72,15005,41.5862990663879,41.7464928224217,41.5813700277407,41.6668066976254,18265.2250152727,0.0,1.0
2020-01-23,50.772,50.772,50.17,50.56,60004,41.7095250325678,41.7095250325678,41.2149781549658,41.5353656670335,73041.423646546,0.0,1.0
2020-01-24,50.199,50.88,49.993,50.88,16278,41.2388018417606,41.7982477282173,41.0695715148736,41.7982477282173,19814.8172474914,0.0,1.0
2020-01-27,49.424,49.637,49.41,49.41,15770,40.6021343498312,40.7771152218066,40.5906332596544,40.5906332596544,19196.4410856948,0.0,1.0
2020-01-28,49.787,49.92,49.49,49.53,69370,40.9003411879865,41.009601544666,40.6563537749504,40.6892140325983,84442.4298106943,0.0,1.0
2020-01-29,49.625,50.0,49.621,49.85,66263,40.7672571445123,41.075322059962,40.7639711187475,40.9520960937821,80660.3535612805,0.0,1.0
2020-01-30,49.79,49.79,49.05,49.35,106397,40.9028057073101,40.9028057073101,40.2948909408227,40.5413428731825,129514.504895033,0.0,1.0
2020-01-31,48.923,49.62,48.73,49.62,17078,40.1905596227904,40.7631496123063,40.0320088796389,40.7631496123063,20788.6379747302,0.0,1.0
2020-02-03,49.119,49.44,49.02,49.02,22831,40.3515748852654,40.6152784528904,40.2702457475867,40.2702457475867,27791.6262794863,0.0,1.0
2020-02-04,49.594,49.9,49.594,49.66,14694,40.7417904448351,40.993171415842,40.7417904448351,40.7960098699542,17886.6522075586,0.0,1.0
2020-02-05,50.53,50.53,50.1668,50.1668,33168,41.5107204737976,41.5107204737976,41.212349334354,41.212349334354,40374.6073513205,0.0,1.0
2020-02-06,50.431,50.665,50.42,50.64,120027,41.4293913361188,41.6216238433595,41.4203547652656,41.6010861823295,146105.975535364,0.0,1.0
2020-02-07,50.005,50.35,49.931,50.35,17000,41.079429592168,41.3628493143817,41.0186381155192,41.3628493143817,20693.6904538244,0.0,1.0
2020-02-10,50.138,50.138,49.88,50.0,14558,41.1886899488475,41.1886899488475,40.9767412870181,41.075322059962,17721.102683928,0.0,1.0
2020-02-11,50.469,50.627,50.351,50.45,27864,41.4606085808844,41.5904065985939,41.3636708208229,41.4449999585016,33918.1759297273,0.0,1.0
2020-02-12,50.59,50.775,50.51,50.59,40542,41.6299506326475,41.7821850834686,41.5641195187789,41.6299506326475,49267.888835581,0.085136,1.0
2020-02-13,50.457,50.529,50.3,50.42,14573,41.5205064058409,41.5797544083227,41.3913128448738,41.4900595156767,17709.5590745627,0.0,1.0
2020-02-14,50.32,50.46,50.187,50.46,16603,41.407770623341,41.522975072611,41.2983263965344,41.522975072611,20176.4776857864,0.0,1.0
2020-02-18,50.08,50.234,49.84,50.19,37623,41.2102772817352,41.3370021759322,41.0127839401295,41.3007950633045,45720.6300049594,0.0,1.0
2020-02-19,50.22,50.25,50.089,50.23,14071,41.3254817310052,41.350168398706,41.2176832820454,41.3337106202388,17099.5131913932,0.0,1.0
2020-02-20,50.34,50.45,50.0,50.11,53056,41.4242284018081,41.5147461833774,41.1444461678666,41.2349639494359,64475.2876044741,0.0,1.0
2020-02-21,49.919,50.15,49.76,50.15,21839,41.0777921650747,41.2678795063702,40.9469528262609,41.2678795063702,26539.4263795632,0.0,1.0
2020-02-24,48.54,48.99,48.433,48.99,17098,39.9430283397649,40.3133283552757,39.8549792249657,40.3133283552757,20778.0169530552,0.0,1.0
2020-02-25,46.99,48.74,46.82,48.74,52471,38.6675505085611,40.1076061244364,38.5276593915903,40.1076061244364,63764.3775613381,0.0,1.0
2020-02-26,46.445,47.494,46.445,47.28,33494,38.2190760453313,39.0822865259332,38.2190760453313,38.9061882963347,40702.9418543474,0.0,1.0
2020-02-27,44.566,46.23,44.566,45.6,103091,36.6728677583429,38.0421549268095,36.6728677583429,37.5237349050944,125279.362832344,0.0,1.0
2020-02-28,43.375,43.69,42.54,43.26,155804,35.6928070506243,35.9520170614819,35.0056947996209,35.5981748244382,189337.82625768,0.0,1.0
2020-03-02,45.4,45.43,43.334,43.76,863053,37.3591571204229,37.3838437881236,35.6590686047667,36.0096192861169,1048808.62471547,0.0,1.0
2020-03-03,44.39,46.21,44.115,45.59,143126,36.528039307832,38.0256971483423,36.3017448539087,37.5155060158608,173931.12963054,0.0,1.0
2020-03-04,45.879,45.88,44.59,45.03,73958,37.7533209147111,37.7541438036344,36.6926170925035,37.0546882187807,89876.0426841768,0.0,1.0
2020-03-05,44.33,45.063,43.955,44.75,70463,36.4786659724306,37.0818435532515,36.1700826261715,36.8242793202406,85628.810888006,0.0,1.0
2020-03-06,43.448,43.669,42.545,42.76,34583,35.7528779420294,35.9347363940914,35.0098092442377,35.1867303627595,42026.3282423387,0.0,1.0
2020-03-09,39.3,43.46,38.95,40.12,157022,32.3395346879432,35.7627526091097,32.0515235647681,33.0143036050962,190817.977424414,0.0,1.0
2020-03-10,40.85,40.94,38.689,40.87,45531,33.615012519147,33.6890725222492,31.8367495557718,33.6314702976142,55330.675511145,0.0,1.0
2020-03-11,38.621,39.76,38.07,39.76,60755,31.9159937590911,32.8572515434987,31.4606530749748,32.8572515434987,73518.5898553334,0.1643,1.0
2020-03-12,34.772,36.652,34.12,34.65,1942171,28.7352200872872,30.2888325848168,28.1964140509099,28.634400552873,2350188.02037565,0.0,1.0
2020-03-13,37.173,37.63,34.703,36.84,155201,30.7193815801428,31.0970416393827,28.6781992030693,30.4441938345697,187806.084505598,0.0,1.0
2020-03-16,33.418,35.569,32.03,32.03,193386,27.6162885332153,29.3938526194846,26.4692597318477,26.4692597318477,234013.1020947,0.0,1.0
2020-03-17,35.464,35.52,33.285,33.82,94102,29.3070817087183,29.3533595277936,27.5063787129113,27.9484971630062,113871.226114173,0.0,1.0
2020-03-18,33.028,34.198,31.74,33.05,63270,27.2939965789405,28.2608724417648,26.2296067402075,27.3121771507201,76561.9484840251,0.0,1.0
2020-03-19,33.084,34.0,31.8,32.82,75395,27.3402743980159,28.0972472957484,26.2791901177882,27.1221075366607,91234.204298294,0.0,1.0
2020-03-20,31.572,33.475,31.33,33.22,43570,26.0907732829814,27.663392741917,25.8907869934058,27.4526633871989,52723.3142950683,0.0,1.0
2020-03-23,29.887,31.23,29.352,31.23,91638,24.6983067625892,25.8081480307712,24.2561883124943,25.8081480307712,110889.581716123,0.0,1.0
2020-03-24,32.846,32.846,31.23,31.31,29446,27.1435936669456,27.1435936669456,25.8081480307712,25.8742592008789,35632.1026562447,0.0,1.0
2020-03-25,33.535,34.88,32.21,33.09,70006,27.7129761194977,28.8244701669325,26.6180098645899,27.345232735774,84713.067260513,0.0,1.0
2020-03-26,35.959,35.959,33.85,33.85,36375,29.7161445737593,29.7161445737593,27.9732888517966,27.9732888517966,44016.7674428072,0.0,1.0
2020-03-27,35.016,35.802,34.514,34.75,50831,28.9368591561155,29.5864014024231,28.52201156369,28.7170395155076,61509.7266222771,0.0,1.0
2020-03-30,35.893,36.029,34.78,35.32,33952,29.6616028584205,29.7739918476035,28.7418312042979,29.1880816025245,41084.7364458609,0.0,1.0
2020-03-31,35.208,36.009,35.208,35.95,164147,29.0955259643738,29.7574640550766,29.0955259643738,29.7087070671222,198631.486609882,0.0,1.0
2020-04-01,33.444,34.031,33.1,33.51,38632,27.6377746635003,28.1228653741651,27.3534966320374,27.6923163788391,46747.9246694303,0.0,1.0
2020-04-02,34.203,34.388,33.368,33.44,20686,28.2650043898965,28.4178864707705,27.574969051898,27.6344691049949,25031.7759813584,0.0,1.0
2020-04-03,33.399,34.403,33.183,34.26,280195,27.6005871303147,28.4302823151657,27.4220869710241,28.3121085985982,339059.193227144,0.0,1.0
2020-04-06,35.885,36.093,34.65,34.65,131390,29.6549917414097,29.8268807836896,28.634400552873,28.634400552873,158992.799293758,0.0,1.0
2020-04-07,35.79,37.326,35.79,36.55,30884,29.7328632622899,31.0089090284502,29.7328632622899,30.3642400736713,37175.6446814154,0.189231,1.0
2020-04-08,37.588,37.605,36.21,36.36,20561,31.2265678765843,31.2406907789442,30.0817820264744,30.206395870826,24749.657761125,0.0,1.0
2020-04-09,38.721,39.31,38.206,38.22,22638,32.16781778092,32.6571348097406,31.7399769153129,31.7516075407857,27249.7812555978,0.0,1.0
2020-04-13,37.758,38.62,37.41,38.62,46321,31.3677969001828,32.0839111257233,31.0786927812871,32.0839111257233,55757.448429214,0.0,1.0
2020-04-14,38.289,38.64,37.798,38.31,47520,31.8089299091874,32.1005263049702,31.4010272586766,31.8263758473967,57200.7070088351,0.0,1.0
2020-04-15,36.636,37.11,36.43,37.11,23932,30.4356853444329,30.8294650925839,30.26454899819,30.8294650925839,28807.3931004933,0.0,1.0
2020-04-16,36.387,36.57,35.97,36.54,20349,30.2288263628093,30.3808552529182,29.8823998755118,30.3559324840479,24494.4694217757,0.0,1.0
2020-04-17,37.98,37.98,37.22,37.22,14003,31.5522253898232,31.5522253898232,30.9208485784418,30.9208485784418,16855.671301446,0.0,1.0
2020-04-20,37.215,37.82,37.043,37.19,54369,30.91669478363,31.4193039558481,30.7738042421069,30.8959258095714,65444.9755758282,0.0,1.0
2020-04-21,36.26,36.71,36.0,36.18,39811,30.1233199745916,30.4971615076463,29.9073226443821,30.0568592576041,47921.2404614631,0.0,1.0
2020-04-22,36.839,37.0,36.572,37.0,39491,30.6043294137887,30.7380816067261,30.3825167708429,30.7380816067261,47536.0505152758,0.0,1.0
2020-04-23,36.856,37.3,36.84,36.89,37358,30.6184523161486,30.9873092954293,30.6051601727511,30.6466981208683,44968.51878022,0.0,1.0
2020-04-24,37.311,37.499,36.764,37.23,69986,30.9964476440151,31.1526303289357,30.5420224916129,30.9291561680652,84243.448668357,0.0,1.0
2020-04-27,38.462,38.58,37.62,37.62,40842,31.9526512096729,32.0506807672295,31.2531521633793,31.2531521633793,49162.2743193359,0.0,1.0
2020-04-28,39.006,39.55,38.81,39.18,13459,32.404584085188,32.8565169607032,32.2417553285686,32.5491361446359,16200.8483929274,0.0,1.0
2020-04-29,40.054,40.385,39.635,39.8,14744,33.2752194777245,33.5502006942604,32.9271314725024,33.0642067012891,17747.6267705864,0.0,1.0
2020-04-30,38.842,39.5,38.69,39.5,32488,32.2683396153636,32.814979012586,32.1420642530874,32.814979012586,39106.40928668,0.0,1.0
2020-05-01,37.431,37.99,37.33,37.99,22506,31.0961387194963,31.5605329794466,31.0122320642996,31.5605329794466,27090.8904027955,0.0,1.0
2020-05-04,37.43,37.43,36.87,37.43,16197,31.095307960534,31.095307960534,30.6300829416214,31.095307960534,19496.6298699937,0.0,1.0
2020-05-05,37.505,38.12,37.505,37.85,13849,31.1576148827098,31.6685316445513,31.1576148827098,31.4442267247184,16670.2986398433,0.0,1.0
2020-05-06,36.81,37.798,36.735,37.63,14716,30.5802374038807,31.4010272586766,30.5179304817049,31.2614597530028,17713.922650295,0.0,1.0
2020-05-07,37.089,37.73,37.089,37.22,11519,30.8120191543747,31.3445356492372,30.8120191543747,30.9208485784418,13865.634344166,0.0,1.0
2020-05-08,38.313,38.33,37.59,37.59,59104,31.8288681242837,31.8429910266435,31.228229394509,31.228229394509,71144.5830608204,0.0,1.0
2020-05-11,37.826,38.0,37.48,37.94,24506,31.4242885096222,31.56884056907,31.1368459086512,31.5189950313294,29498.327566467,0.0,1.0
2020-05-12,36.87,37.94,36.855,37.87,20865,30.6300829416214,31.5189950313294,30.6176215571862,31.4608419039653,25115.588210003,0.0,1.0
2020-05-13,35.649,36.52,35.38,36.52,18105,29.6854659712113,30.4107609545467,29.4614655687805,30.4107609545467,21742.1261174046,0.083947,1.0
2020-05-14,36.184,36.201,34.821,35.1,14636,30.1309686303209,30.1451247895823,28.9959777436548,29.2283052985923,17576.2362802725,0.0,1.0
2020-05-15,36.122,36.237,35.6,35.87,12377,30.0793402847792,30.1751025386065,29.6446629239284,29.8694960416098,14863.4241897331,0.0,1.0
2020-05-18,37.925,38.04,37.19,37.19,17303,31.5807258817411,31.6764881355684,30.9686801724971,30.9686801724971,20779.0117762747,0.0,1.0
2020-05-19,37.233,37.786,37.23,37.77,15815,31.004486928276,31.4649784618977,31.001988782524,31.4516550178869,18992.0864151756,0.0,1.0
2020-05-20,37.836,38.0,37.65,37.65,21876,31.5066142244313,31.6431795255415,31.3517291878063,31.3517291878063,26270.6849458351,0.0,1.0
2020-05-21,37.565,37.9,37.44,37.73,24357,31.2809483914991,31.5599080004743,31.1768589851651,31.41834640786,29250.0947716998,0.0,1.0
2020-05-22,37.547,37.547,37.16,37.48,14712,31.265959516987,31.265959516987,30.9436987149769,31.210167595192,17667.503973447,0.0,1.0
2020-05-26,38.954,39.256,38.34,38.34,14701,32.4375898746827,32.6890698803857,31.92630271077,31.92630271077,17654.2941757507,0.0,1.0
2020-05-27,40.144,40.144,39.58,39.84,22289,33.4285210229826,33.4285210229826,32.9588696216035,33.1753755867783,26766.652804796,0.0,1.0
2020-05-28,39.827,40.37,39.696,40.37,19152,33.1645502885195,33.6167146696345,33.0554645906815,33.6167146696345,22999.4586799522,0.0,1.0
2020-05-29,39.77,39.856,39.213,39.49,21391,33.1170855192312,33.188699030789,32.6532631246068,32.883925249043,25688.2529564984,0.0,1.0
2020-06-01,40.132,40.205,39.71,39.71,8354,33.4185284399745,33.4793166532736,33.0671226041909,33.0671226041909,10032.2409049875,0.0,1.0
2020-06-02,40.576,40.58,40.24,40.24,13228,33.788254011273,33.7915848722756,33.5084616870471,33.5084616870471,15885.3821751466,0.0,1.0
2020-06-03,41.549,41.684,41.12,41.12,22242,34.598485950177,34.7109025090177,34.2412511076386,34.2412511076386,26710.2109419118,0.0,1.0
2020-06-04,41.894,41.894,41.18,41.31,23489,34.8857727116588,34.8857727116588,34.2912140226789,34.3994670052663,28207.7216443921,0.0,1.0
2020-06-05,43.266,43.76,42.94,42.94,15328,36.028258035581,36.4396193694131,35.7567928638619,35.7567928638619,18407.2526444396,0.0,1.0
2020-06-08,44.443,44.459,43.78,43.86,15762,37.0083638856221,37.0216873296329,36.4562736744265,36.5228908944803,18928.4392080935,0.0,1.0
2020-06-09,43.441,43.67,43.125,43.67,21562,36.1739832044487,36.3646749968526,35.9108451852363,36.3646749968526,25893.6052661408,0.0,1.0
2020-06-10,42.14,43.29,42.07,43.29,7444,35.238067054615,36.1997134028069,35.1795320595076,36.1997134028069,8902.02517390684,0.177067,1.0
2020-06-11,39.236,40.671,39.101,40.36,21075,32.8097009718764,34.0096683715768,32.6968120527409,33.749605750457,25202.8721843212,0.0,1.0
2020-06-12,39.931,40.375,39.38,40.32,9612,33.3908698518707,33.7621489636943,32.9301158189544,33.7161571818243,11494.6622745288,0.0,1.0
2020-06-15,40.263,40.53,38.86,38.86,10927,33.6684929715226,33.8917621671463,32.4952844267285,32.4952844267285,13067.2258295648,0.0,1.0
2020-06-16,41.105,41.77,40.56,41.25,13327,34.3725853412422,34.9286677947619,33.9168485936209,34.493836402536,15937.303800733,0.0,1.0
2020-06-17,40.683,41.17,40.661,41.17,5750,34.0197029421666,34.4269392652705,34.0013062294186,34.4269392652705,6876.22847259059,0.0,1.0
2020-06-18,40.64,40.807,40.25,40.25,7974,33.9837457308864,34.1233935049282,33.6576221867169,33.6576221867169,9535.8340592065,0.0,1.0
2020-06-19,40.191,41.28,40.07,41.28,10126,33.6082855479836,34.5189228290106,33.5071036278695,34.5189228290106,12109.3373066874,0.0,1.0
2020-06-22,40.066,40.16,39.89,40.16,11299,33.5037587710062,33.5823629072932,33.3565850690221,33.5823629072932,13512.0879150959,0.0,1.0
2020-06-23,40.037,40.569,39.99,40.45,18731,33.4795085587475,33.9243745215632,33.440206490604,33.8248650298808,22399.7626991469,0.0,1.0
2020-06-24,38.753,39.43,38.65,39.43,15429,32.4058095056358,32.9719265297453,32.3196794414065,32.9719265297453,18451.0137571479,0.0,1.0
2020-06-25,39.09,39.11,38.35,38.37,38883,32.6876136963668,32.7043379806832,32.0688151766607,32.0855394609771,46498.8507303896,0.0,1.0
2020-06-26,38.196,38.82,37.96,38.82,12438,31.9400381874246,32.4618358580957,31.7426916324913,32.4618358580957,14874.1790855794,0.0,1.0
2020-06-29,38.9357,38.9754,38.46,38.46,15850,32.558585842866,32.591783547234,32.1607987404008,32.1607987404008,18954.4732679236,0.0,1.0
2020-06-30,39.53,39.56,38.85,38.85,15940,33.0555479513272,33.0806343778018,32.4869222845703,32.4869222845703,19062.1011918425,0.0,1.0
2020-07-01,39.209,39.67,39.2,39.59,14718,32.7871231880493,33.1726179415419,32.7795972601069,33.1057208042764,17600.7531581893,0.0,1.0
2020-07-02,39.403,40.03,39.37,39.51,27704,32.9493487459182,33.4736550592368,32.9217536767962,33.0388236670108,33130.2667138522,0.0,1.0
2020-07-06,39.745,40.2,39.51,39.97,29600,33.2353340077283,33.615811475926,33.0388236670108,33.4234822062876,35397.6283110751,0.0,1.0
2020-07-07,39.113,39.4,39.07,39.4,45479,32.7068466233307,32.9468401032708,32.6708894120505,32.9468401032708,54386.781687817,0.0,1.0
2020-07-08,39.02,39.155,38.72,38.93,21048,32.7363616402922,32.8496217331021,32.4846725451593,32.6608549117523,25088.0952814605,0.128296,1.0
2020-07-09,38.16,39.07,37.955,39.07,12807,32.0148529009111,32.7783098228144,31.8428653525703,32.7783098228144,15265.2620804668,0.0,1.0
2020-07-10,39.123,39.123,38.06,38.06,5912,32.8227748962879,32.8227748962879,31.9309565358668,31.9309565358668,7046.78921056606,0.0,1.0
2020-07-13,39.279,39.77,39.09,39.54,15792,32.953653225757,33.3655843781246,32.7950890958233,33.1726227385227,18823.2231416203,0.0,1.0
2020-07-14,39.707,39.73,38.9,38.97,19197,33.3127296681467,33.3320258321069,32.635686002239,32.6944134577701,22881.801839519,0.0,1.0
2020-07-15,40.429,40.57,40.12,40.29,21604,33.9184614237667,34.0367552984791,33.6592216557797,33.801845476355,25750.8176767708,0.0,1.0
2020-07-16,40.556,40.69,40.15,40.15,21570,34.0250098073729,34.1374309365323,33.684390565293,33.684390565293,25710.2914871296,0.0,1.0
2020-07-17,40.578,40.66,40.484,40.59,8052,34.0434670076827,34.112262027019,33.964604424541,34.053534571488,9597.55526445837,0.0,1.0
2020-07-20,39.95,40.409,39.913,40.36,10309,33.5165978352044,33.9016821507578,33.485556180138,33.8605729318861,12287.7790885869,0.0,1.0
2020-07-21,40.625,40.833,40.22,40.22,13436,34.0828982992535,34.2574027385457,33.743118020824,33.743118020824,16014.9965888305,0.0,1.0
2020-07-22,40.9015,40.9098,40.43,40.46,15252,34.314871748601,34.3218351468997,33.9193003874171,33.9444692969304,18179.5718943765,0.0,1.0
2020-07-23,41.0884,41.3,40.86,41.0973,10246,34.4716740548689,34.6491987633026,34.2800547571076,34.4791408313578,12212.6864430751,0.0,1.0
2020-07-24,40.7831,41.2252,40.7201,40.97,14627,34.2155384523886,34.5864442822495,34.1626837424106,34.3723407586564,17434.6051730294,0.0,1.0
2020-07-27,40.6937,40.7193,40.4273,40.71,17823,34.140535102039,34.1620125714903,33.9170351855609,34.1542102095412,21244.0669993097,0.0,1.0
2020-07-28,40.62,40.84,40.49,40.49,10409,34.0787034810013,34.2632754840988,33.9696382064437,33.9696382064437,12406.9737640024,0.0,1.0
2020-07-29,41.1756,41.2231,40.54,40.58,8867,34.5448316851875,34.5846824585836,34.0115863889658,34.0451449349836,10568.9918690949,0.0,1.0
2020-07-30,40.7244,40.83,40.27,40.83,14842,34.1662912861076,34.2548858475944,33.7850662033462,34.2548858475944,17690.8737251728,0.0,1.0
2020-07-31,40.6271,40.68,40.12,40.68,10525,34.0846601229194,34.1290413000279,33.6592216557797,34.1290413000279,12545.2395874844,0.0,1.0
2020-08-03,40.7501,40.8353,40.49,40.49,11075,34.1878526519239,34.2593323549417,33.9696382064437,33.9696382064437,13200.8103022698,0.0,1.0
2020-08-04,40.805,40.8807,40.5,40.5,15092,34.2339117563333,34.2974213046718,33.9780278429481,33.9780278429481,17988.8604137116,0.0,1.0
2020-08-05,41.0146,41.12,40.88,41.02,33530,34.4097585374662,34.4981853062229,34.2968340301165,34.4142889411786,39965.9746668268,0.0,1.0
2020-08-06,40.9425,41.14,40.82,40.84,27850,34.3492692582692,34.5149645792317,34.2464962110899,34.2632754840988,33195.7171032248,0.0,1.0
2020-08-07,41.5141,41.5141,40.73,40.73,10920,34.8288208808625,34.8288208808625,34.17098948255,34.17098948255,13016.0585553758,0.0,1.0
2020-08-10,42.1704,42.1979,41.53,41.53,14880,35.3794327246484,35.4025042250356,34.8421604029046,34.8421604029046,17736.1677018307,0.0,1.0
2020-08-11,42.1332,42.8707,42.11,42.49,11154,35.3482232768519,35.9669589690537,35.3287593201616,35.64756550733,13294.9740958481,0.0,1.0
2020-08-12,42.2902,42.47,42.1121,42.38,13959,35.5219508358038,35.672975109992,35.3723544885683,35.5973789771948,16618.7072474912,0.050074,1.0
2020-08-13,41.8713,42.06,41.7696,41.96,10277,35.1700928354841,35.328592727249,35.0846692054232,35.244597024141,12235.1496799533,0.0,1.0
2020-08-14,41.9857,42.1063,41.68,41.7,16792,35.2661839198397,35.367482737788,35.0094090554384,35.02620819606,19991.4988251217,0.0,1.0
2020-08-17,41.815,42.09,41.76,42.09,9703,35.1228032546343,35.3537914381814,35.0766056179248,35.3537914381814,11551.7813899568,0.0,1.0
2020-08-18,41.4543,41.72,41.43,41.72,12513,34.8198307535235,35.0430073366816,34.7994197976682,35.0430073366816,14897.1906145038,0.0,1.0
2020-08-19,41.33,41.645,41.25,41.4,14946,34.7154240945602,34.9800105593506,34.6482275320737,34.7742210867358,17793.7673558997,0.0,1.0
2020-08-20,40.9747,41.1455,40.97,40.98,10173,34.4169873614173,34.5604520223258,34.4130395633712,34.421439133682,12111.3338225323,0.0,1.0
2020-08-21,40.8766,40.94,40.718,40.78,12964,34.3345875766683,34.3878408524388,34.2013703915389,34.2534477274659,15434.1228423581,0.0,1.0
2020-08-24,41.7151,41.7151,40.96,40.96,16801,35.0388915472293,35.0388915472293,34.4046399930604,34.4046399930604,20002.2136589369,0.0,1.0
2020-08-25,41.6381,42.0159,41.4859,41.86,15365,34.9742148558361,35.2915506221784,34.8463733957056,35.1606013210329,18292.6023968553,0.0,1.0
2020-08-26,41.3881,41.51,41.28,41.5,13531,34.764225598066,34.8666163601547,34.6734262430062,34.8582167898439,16109.1573727204,0.0,1.0
2020-08-27,41.7139,41.81,41.44,41.44,7402,35.037883598792,35.1186034694789,34.8078193679791,34.8078193679791,8812.35554451826,0.0,1.0
2020-08-28,41.88,41.9622,41.6157,41.7,10315,35.1774004616545,35.2464449296093,34.9553998183399,35.02620819606,12280.3900893955,0.0,1.0
2020-08-31,41.6383,41.83,41.5501,41.82,9645,34.9743828472423,35.1354026101005,34.900298637101,35.1270030397897,11482.7302387029,0.0,1.0
2020-09-01,41.5107,41.53,41.2387,41.37,14399,34.8672043300764,34.8834155007763,34.6387360176225,34.7490223758034,17142.5435673492,0.0,1.0
2020-09-02,42.4047,42.4644,41.54,41.54,17093,35.6181259158625,35.668271350618,34.8918150710871,34.8918150710871,20349.8504893881,0.0,1.0
2020-09-03,41.6304,42.835,41.4235,42.27,19711,34.9677471866968,35.9795594263365,34.7939600769662,35.5049837037759,23466.6765925425,0.0,1.0
2020-09-04,41.8046,41.9989,41.2712,41.89,10693,35.114067701511,35.27727135265,34.6660346211327,35.1858000319653,12730.4131096371,0.0,1.0
2020-09-08,41.01,41.34,40.843,41.34,16501,34.4466378446144,34.723823664871,34.306365020424,34.723823664871,19645.0525317611,0.0,1.0
2020-09-09,41.154,41.42,40.96,40.96,38916,34.681069851989,34.9052318916602,34.5175832516273,34.5175832516273,46179.3442599969,0.1351,1.0
2020-09-10,40.5601,41.31,40.47,41.31,14024,34.1805817491291,34.8125333038262,34.1046531785487,34.8125333038262,16641.461709893,0.0,1.0
2020-09-11,40.7895,40.8939,40.48,40.49,11812,34.3739004404846,34.4618798274834,34.1130803228973,34.1215074672458,14016.6105046532,0.0,1.0
2020-09-14,41.48,41.555,40.9,40.9,16839,34.9557947577515,35.0189983403655,34.467020385536,34.467020385536,19981.8577961272,0.0,1.0
2020-09-15,41.2498,41.655,41.221,41.55,22339,34.761801894848,35.1032697838509,34.7375317191242,35.0147847681912,26508.3865614162,0.0,1.0
2020-09-16,41.6773,42.04,41.2,41.2,8234,35.1220623157482,35.4277148412698,34.7198347159923,34.7198347159923,9770.80688243433,0.0,1.0
2020-09-17,41.6353,41.6888,41.22,41.27,6128,35.0866683094843,35.131753531749,34.7366890046894,34.7788247264321,7271.73968612553,0.0,1.0
2020-09-18,41.2143,41.6509,41.1704,41.59,7078,34.7318855324107,35.099814654668,34.6948903687206,35.0484933455854,8399.04920012998,0.0,1.0
2020-09-21,40.01,40.41,39.6394,40.41,12821,33.7170045385158,34.0540903124575,33.4046945689589,34.0540903124575,15213.9318726853,0.0,1.0
2020-09-22,39.9867,40.22,39.8461,40.15,21838,33.6973692921837,33.8939745698352,33.5788836426432,33.8349845593954,25913.879122978,0.0,1.0
2020-09-23,39.2112,40.28,39.2112,40.03,9671,33.0438442479543,33.9445374359264,33.0438442479543,33.7338588272129,11476.0108525653,0.0,1.0
2020-09-24,39.3335,39.7192,38.72,39.11,10813,33.146908223337,33.4719431808602,32.6299029175539,32.958561547147,12831.155552558,0.0,1.0
2020-09-25,39.8153,39.89,39.04,39.04,21606,33.5529280380497,33.6158788063333,32.8995715367072,32.8995715367072,25638.5782732422,0.0,1.0
2020-09-28,40.3734,40.6531,40.17,40.17,17970,34.0232469641418,34.2589541915705,33.8518388480925,33.8518388480925,21323.9494385894,0.0,1.0
2020-09-29,40.0567,40.32,39.86,40.31,22643,33.7563593026235,33.9782460133206,33.5905973732877,33.9698188689721,26869.1256058976,0.0,1.0
2020-09-30,40.4506,40.6691,40.11,40.11,49562,34.0883045185126,34.2724376225282,33.8012759820012,33.8012759820012,58812.3306664088,0.0,1.0
2020-10-01,40.29,40.537,40.0313,40.36,18768,33.952964580275,34.161115045684,33.7349543559782,34.0119545907148,22270.8894303531,0.0,1.0
2020-10-02,40.8249,40.8948,39.58,39.58,9731,34.4037325314785,34.4626382704748,33.3546373315285,33.3546373315285,11547.2093481866,0.0,1.0
2020-10-05,41.549,41.56,41.0,41.0,37766,35.0139420537564,35.0232119125398,34.5512918290215,34.5512918290215,44814.7064272547,0.0,1.0
2020-10-06,41.4139,42.25,41.26,41.64,32310,34.9000913336076,35.6046848725892,34.7703975820835,35.0906290673281,38340.3898920881,0.0,1.0
2020-10-07,41.9204,41.93,41.58,41.66,29409,35.452406374211,35.4605251684304,35.1645274625169,35.2321840810114,34774.4249173675,0.1489,1.0
2020-10-08,42.61,42.61,42.1073,42.22,12898,36.0356064256336,36.0356064256336,35.6104691491688,35.7057804104729,15251.1317142441,0.0,1.0
2020-10-09,42.4817,42.92,42.44,42.92,10017,35.9271021237231,36.2977758222998,35.8918361113328,36.2977758222998,11844.5174741497,0.0,1.0
2020-10-12,42.7601,42.862,42.5075,42.71,16771,36.1625471560839,36.2487247738913,35.9489213831875,36.1201771987517,19830.7280182655,0.0,1.0
2020-10-13,42.3259,42.63,42.121,42.51,25882,35.795340859205,36.0525205802573,35.622055345086,35.9510356525155,30603.9534058045,0.0,1.0
2020-10-14,42.2328,42.506,42.17,42.2,28519,35.716605469432,35.9476528215908,35.6634950239139,35.6888662558493,33722.051896304,0.0,1.0
2020-10-15,42.4413,42.46,41.69,41.69,36921,35.8929355313833,35.9087502659564,35.2575553129469,35.2575553129469,43656.9261917823,0.0,1.0
2020-10-16,42.5993,42.728,42.39,42.48,6597,36.02655735291,36.135399937913,35.8495507247737,35.9256644205801,7800.56721343374,0.0,1.0
2020-10-19,42.0906,42.792,42.03,42.53,16872,35.5963458300581,36.1895252327086,35.5450959415485,35.9679498071391,19950.1546195322,0.0,1.0
2020-10-20,42.3015,42.5106,42.14,42.14,21667,35.7747055905642,35.9515430771542,35.6381237919784,35.6381237919784,25619.9620757115,0.0,1.0
2020-10-21,42.1719,42.3878,42.1,42.17,13440,35.6651018686031,35.8476901677651,35.6042954827312,35.6634950239139,15892.0150596558,0.0,1.0
2020-10-22,42.936,42.936,42.13,42.13,6590,36.3113071459987,36.3113071459987,35.6296667146666,35.6296667146666,7792.29012225684,0.0,1.0
2020-10-23,43.1125,43.24,42.881,42.99,15192,36.4605745605522,36.5684022962778,36.2647932207837,36.3569753634825,17963.6527370753,0.0,1.0
2020-10-26,42.1882,42.41,41.93,42.35,22015,35.6788869046214,35.8664648793974,35.4605251684304,35.8157224155265,26031.4517513633,0.0,1.0
2020-10-27,41.4743,42.08,41.43,42.08,11050,35.0751361553311,35.5873813281075,35.0376713028397,35.5873813281075,13065.9796435414,0.0,1.0
2020-10-28,40.1829,40.85,40.13,40.64,13040,33.9829891912836,34.5471608187546,33.9382512523041,34.3695621952065,15419.0384209756,0.0,1.0
2020-10-29,40.647,40.74,39.79,40.02,10566,34.3754821493248,34.4541329683247,33.6507106237025,33.8452234018742,12493.6779107384,0.0,1.0
2020-10-30,40.4906,40.52,40.11,40.27,7866,34.2432134601681,34.2680772674648,33.9213370976805,34.0566503346695,9301.08559964677,0.0,1.0
2020-11-02,41.4141,41.55,40.76,40.9,25319,35.0242245499139,35.1391562305815,34.4710471229483,34.5894462053137,29938.2387868621,0.0,1.0
2020-11-03,42.2378,42.44,41.9,41.9,15182,35.720834008088,35.8918361113328,35.4351539364949,35.4351539364949,17951.8283211082,0.0,1.0
2020-11-04,41.4952,42.2757,41.44,41.83,24663,35.0928114469127,35.7528863310997,35.0461283801515,35.3759543953122,29162.5570994265,0.0,1.0
2020-11-05,42.4499,42.72,41.74,41.74,10355,35.9002086178715,36.1286342760636,35.2998406995059,35.2998406995059,12244.1827338345,0.0,1.0
2020-11-06,42.0711,42.6304,41.94,42.48,5622,35.5798545293,36.0528588633497,35.4689822457422,35.9256644205801,6647.68665665068,0.0,1.0
2020-11-09,44.5557,45.49,44.55,44.55,11298,37.681099958193,38.4712446914357,37.6762794241253,37.6762794241253,13359.2251595232,0.0,1.0
2020-11-10,45.23,45.38,44.47,44.47,46566,38.2513606813285,38.3782168410057,37.6086228056308,37.6086228056308,55061.5753919594,0.0,1.0
2020-11-11,44.9059,45.42,44.78,45.42,23619,37.9772668056527,38.412045150253,37.870792202297,38.412045150253,27928.0880724711,0.0,1.0
2020-11-12,44.0096,44.477,43.655,44.41,17734,37.313267837593,37.7095500439137,37.0126224153395,37.6527445072781,20916.5878956783,0.11116,1.0
2020-11-13,45.0823,45.12,44.13,44.13,8601,38.2227499144441,38.2547136268495,37.4153482347711,37.4153482347711,10144.5569240289,0.0,1.0
2020-11-16,45.99,46.04,45.64,45.64,12035,38.9923377592821,39.0347299508012,38.6955924186483,38.6955924186483,14194.8311336691,0.0,1.0
2020-11-17,45.8155,45.9324,45.2865,45.47,33592,38.8443890108804,38.9435019546521,38.3958796246082,38.5514589674833,39620.5041497477,0.0,1.0
2020-11-18,45.3845,46.1501,45.3845,45.88,8706,38.4789683199856,39.1280775565263,38.4789683199856,38.8990749379401,10268.4004860593,0.0,1.0
2020-11-19,45.3416,45.3416,44.895,45.27,8943,38.4425958196622,38.4425958196622,38.0639487650135,38.3818902014069,10547.9330974992,0.0,1.0
2020-11-20,45.202,45.21,45.02,45.13,8673,38.3242368209409,38.3310195715839,38.1699292438113,38.2631920651534,10229.4782237069,0.0,1.0
2020-11-23,45.884,46.05,45.38,45.38,16585,38.9024663132616,39.0432083891051,38.4751530227489,38.4751530227489,19561.3854883176,0.0,1.0
2020-11-24,47.1973,47.24,46.3,46.3,15147,40.0159396157027,40.05214254726,39.2551693467006,39.2551693467006,17865.3184197496,0.0,1.0
2020-11-25,46.8092,46.93,46.648,46.93,3839,39.6868914251313,39.7893109598415,39.5502189996737,39.7893109598415,4527.95652032869,0.0,1.0
2020-11-27,46.56,46.82,46.45,46.74,4048,39.4756087426,39.6960481384994,39.382345921258,39.6282206320689,4774.46418189386,0.0,1.0
2020-11-30,45.7858,46.35,45.7858,46.35,5310,38.8192080491181,39.2975615382198,38.8192080491181,39.2975615382198,6262.9458512491,0.0,1.0
2020-12-01,46.373,46.71,46.2,46.2,6751,39.3170619463186,39.6027853171574,39.1703849636624,39.1703849636624,7962.55130730371,0.0,1.0
2020-12-02,46.7491,46.79,46.16,46.16,9459,39.6359360109253,39.670612823588,39.1364712104471,39.1364712104471,11156.5357451912,0.0,1.0
2020-12-03,46.8014,47.1096,46.67,46.67,9255,39.6802782432543,39.9415837117782,39.5688715639421,39.5688715639421,10915.9253961037,0.0,1.0
2020-12-04,47.5772,47.5772,47.3901,47.4592,6756,40.3380354868649,40.3380354868649,40.1794039062004,40.2379899148798,7968.44861978136,0.0,1.0
2020-12-07,47.2485,47.38,47.136,47.29,7736,40.0593492198183,40.1708406835135,39.9639667889003,40.0945347387791,9124.32186539794,0.0,1.0
2020-12-08,47.4872,47.55,46.9,46.9,12843,40.2617295421305,40.3149741346785,39.76387564493,39.76387564493,15147.8368300551,0.0,1.0
2020-12-09,47.6256,47.76,47.38,47.6912,11122,40.3790711282554,40.4930213390588,40.1708406835135,40.4346896835285,13117.9818752529,0.0,1.0
2020-12-10,47.4575,47.48,47.24,47.2928,11673,40.2365485803682,40.2556250665518,40.05214254726,40.0969087015042,13767.8657102883,0.0,1.0
2020-12-11,47.2177,47.3018,46.97,47.175,4843,40.0332356298425,40.1045392959776,39.8232247130568,39.9970326982852,5712.13686583793,0.0,1.0
2020-12-14,46.7997,47.74,46.7997,47.74,5237,39.6788369087427,40.4760644624512,39.6788369087427,40.4760644624512,6176.84508907562,0.0,1.0
2020-12-15,47.25,47.33,46.7764,46.7911,6466,40.0606209855638,40.1284484919944,39.6590821474948,39.6715454518014,7626.40449607849,0.0,1.0
2020-12-16,46.9681,47.04,46.85,47.0,17519,40.0593229366595,40.1206467994333,39.9585948672077,40.0865306031753,20540.3906901032,0.280369,1.0
2020-12-17,47.0013,47.2,46.9074,47.2,8142,40.0876393795537,40.2571115844654,40.007551608838,40.2571115844654,9546.19904097382,0.0,1.0
2020-12-18,46.8464,47.0228,46.65,46.89,21371,39.9555244095445,40.1059768350424,39.7880138859176,39.9927110634657,25056.7206711682,0.0,1.0
2020-12-21,46.4562,46.5479,45.8623,46.42,10675,39.6227209150475,39.700932294969,39.1161806911065,39.591845757434,12516.0494672557,0.0,1.0
2020-12-22,46.1237,46.54,46.1161,46.54,9984,39.3391300336527,39.694194346208,39.3326479563637,39.694194346208,11705.8770848787,0.0,1.0
2020-12-23,46.6533,46.78,46.19,46.19,5738,39.7908284721089,39.8988915237562,39.3956776289504,39.3956776289504,6727.59642558435,0.0,1.0
2020-12-24,46.6176,46.6176,46.34,46.49,7962,39.7603797669486,39.7603797669486,39.5236133649179,39.6515491008855,9335.15558391472,0.0,1.0
2020-12-28,46.7301,46.97,46.64,46.97,12584,39.8563315689243,40.0609434559818,39.7794848368531,40.0609434559818,14754.2825757326,0.0,1.0
2020-12-29,46.4773,46.88,46.34,46.77,9689,39.6407172085736,39.9841820144012,39.5236133649179,39.8903624746917,11360.0003080319,0.0,1.0
2020-12-30,46.7343,46.855,46.43,46.43,15940,39.8599137695314,39.96285939174,39.6003748064985,39.6003748064985,18689.0705862347,0.0,1.0
2020-12-31,47.11,47.14,46.57,46.57,4607,40.1803501428848,40.2059372900784,39.7197814934016,39.7197814934016,5401.54003706294,0.0,1.0
2021-01-04,46.4704,47.29,46.14,47.2,5218,39.6348321647191,40.3338730260459,39.3530323836278,40.2571115844654,6117.91532741359,0.0,1.0
2021-01-05,46.8535,47.1271,46.35,46.35,4881,39.9615800343803,40.1949348167851,39.5321424139824,39.5321424139824,5722.79507725292,0.0,1.0
2021-01-06,48.4331,48.7255,47.19,47.19,14275,41.3088286246096,41.5582180192557,40.2485825354009,40.2485825354009,16736.9186084379,0.0,1.0
2021-01-07,48.5774,48.73,48.54,48.6,32704,41.4319028026104,41.5620560913347,41.4000041591091,41.4511784534961,38344.2512203399,0.0,1.0
2021-01-08,48.44,48.77,47.97,48.77,21174,41.3147136684641,41.5961722875927,40.9138483624323,41.5961722875927,24825.7453320535,0.0,1.0
2021-01-11,48.5652,48.6328,47.95,47.95,17071,41.4214973627517,41.4791537344277,40.8967902643033,40.8967902643033,20015.1269747561,0.0,1.0
2021-01-12,49.0727,49.0727,48.54,48.54,18259,41.8595075303642,41.8595075303642,41.405109063163,41.405109063163,21405.3743620859,0.006051,1.0
2021-01-13,49.0156,49.1567,48.8062,48.91,13606,41.8108006550551,41.9311603767035,41.6321803452523,41.7207227910858,15950.5736113993,0.0,1.0
2021-01-14,49.3975,49.5967,49.0,49.0,8866,42.1365652028759,42.3064848099089,41.7974936978778,41.7974936978778,10393.7810994169,0.0,1.0
2021-01-15,48.9448,49.0827,48.67,48.84,24858,41.750407541712,41.8680376311189,41.5160003729737,41.6610120858031,29141.5080723332,0.0,1.0
2021-01-19,49.0862,49.209,49.03,49.11,9198,41.871023166383,41.9757728036504,41.8230840001418,41.8913248061792,10782.9910390748,0.0,1.0
2021-01-20,49.0439,49.06,48.8764,49.06,13232,41.8349408401908,41.8486743024058,41.6920616525501,41.8486743024058,15512.1262697366,0.0,1.0
2021-01-21,48.75,48.985,48.67,48.88,8145,41.5842411790111,41.7846985467458,41.5160003729737,41.6951324888218,9548.539031666,0.0,1.0
2021-01-22,48.5122,48.5122,48.06,48.31,7971,41.3813953830651,41.3813953830651,40.9956642269389,41.2089167458057,9344.55550907423,0.0,1.0
2021-01-25,48.41,48.41,48.0328,48.07,11395,41.2942177533523,41.2942177533523,40.9724623528862,41.0041943276936,13358.5760915696,0.0,1.0
2021-01-26,48.4957,48.69,48.28,48.69,9192,41.3673207168198,41.5330605744831,41.1833264435416,41.5330605744831,10775.9571245026,0.0,1.0
2021-01-27,47.7055,48.2292,47.66,47.76,8253,40.6932721551859,41.1399935317079,40.6544601967522,40.7397612042989,9675.14949396434,0.0,1.0
2021-01-28,47.8622,48.1759,47.8,47.8,9928,40.8269388340116,41.0945280946855,40.7738816073175,40.7738816073175,11638.7839786839,0.0,1.0
2021-01-29,47.0293,47.77,46.88,47.53,16827,40.1164667421552,40.7482913050535,39.989112337888,40.5435688869415,19726.6134175376,0.0,1.0
2021-02-01,47.29,47.41,46.9401,47.12,11921,40.3388464688294,40.4412076778854,40.0403782434236,40.193834756,13975.2159357263,0.0,1.0
2021-02-02,47.8,48.15,47.6,47.6,8810,40.7738816073175,41.0724351337309,40.6032795922242,40.6032795922242,10328.131230077,0.0,1.0
2021-02-03,48.22,48.31,47.87,47.92,8958,41.1321458390136,41.2089167458057,40.8335923126002,40.8762428163736,10501.6344561896,0.0,1.0
2021-02-04,48.8559,48.8559,48.41,48.41,5542,41.674574946003,41.674574946003,41.2942177533523,41.2942177533523,6496.99242645709,0.0,1.0
2021-02-05,49.2037,49.332,49.115,49.115,4937,41.9712518502504,42.0806930429328,41.8955898565565,41.8955898565565,5787.73937376735,0.0,1.0
2021-02-08,49.64,49.64,49.29,49.29,4988,42.3434201461766,42.3434201461766,42.0448666197632,42.0448666197632,5847.52764763045,0.0,1.0
2021-02-09,49.675,49.7267,49.43,49.43,6202,42.373275498818,42.4173761197196,42.1642880303286,42.1642880303286,7270.72302939134,0.0,1.0
2021-02-10,49.62,49.73,49.51,49.61,5822,42.4095634004384,42.503578958158,42.3155478427188,42.4010165315548,6811.85130986313,0.097541,1.0
2021-02-11,49.4203,49.7933,49.1768,49.64,10894,42.2388824288328,42.5576806381912,42.0307661715171,42.4266571382056,12746.1882805993,0.0,1.0
2021-02-12,49.7109,49.72,49.2,49.2,11159,42.4872544385904,42.4950320892744,42.0505949073271,42.0505949073271,13056.2433470908,0.0,1.0
2021-02-16,49.9971,50.04,49.77,49.77,4258,42.7318658260391,42.7685318935497,42.5377664336924,42.5377664336924,4981.94140800364,0.0,1.0
2021-02-17,50.1364,50.1569,49.75,49.82,5040,42.8509237095877,42.868444790799,42.5206726959252,42.5805007781105,5896.89635893339,0.0,1.0
2021-02-18,49.9493,50.06,49.811,50.03,18497,42.6910117927754,42.7856256313169,42.5728085961152,42.7599850246661,21641.8436411093,0.0,1.0
2021-02-19,50.35,50.445,50.01,50.01,9106,43.0334848289414,43.1146800833356,42.7428912868989,42.7428912868989,10654.1940961205,0.0,1.0
2021-02-22,50.78,50.91,50.1,50.1,12191,43.4010001909364,43.5121094864232,42.8198131068513,42.8198131068513,14263.7030777295,0.0,1.0
2021-02-23,50.9801,51.085,50.63,50.68,17105,43.5720230372972,43.6616796918862,43.2727971576823,43.3155315021003,20013.1770276896,0.0,1.0
2021-02-24,51.82,51.82,51.12,51.2355,11002,44.2898745548311,44.2898745548311,43.6915937329789,43.7903100685845,12872.5503454336,0.0,1.0
2021-02-25,50.7183,51.94,50.565,51.94,4474,43.3482660099245,44.3924369814343,43.2172425099389,44.3924369814343,5234.66553767222,0.0,1.0
2021-02-26,50.21,50.67,49.93,50.67,4169,42.913828664571,43.3069846332167,42.6745163358301,43.3069846332167,4877.80970642724,0.0,1.0
2021-03-01,51.0362,51.38,50.96,51.19,8822,43.6199709717343,43.9138123239525,43.5548438308412,43.7514218151641,10321.9086663711,0.0,1.0
2021-03-02,51.0882,51.342,50.96,50.96,13425,43.664414689929,43.8813342221948,43.5548438308412,43.5548438308412,15707.5066703732,0.0,1.0
2021-03-03,51.3594,51.7564,51.04,51.04,9182,43.8962057740523,44.2355164687314,43.62321878191,43.62321878191,10743.1155491521,0.0,1.0
2021-03-04,50.7738,51.61,50.43,51.505,9363,43.3957011322285,44.1103903082754,43.1018597800102,44.0206481849976,10954.8890096614,0.0,1.0
2021-03-05,51.9969,51.9969,50.7743,51.11,6710,44.441068665382,44.441068665382,43.3961284756727,43.6830468640953,7850.8282873895,0.0,1.0
2021-03-08,53.0053,53.369,52.26,52.33,5689,45.3029349236045,45.6137845449012,44.6659367857096,44.7257648678948,6656.23876705796,0.0,1.0
2021-03-09,52.5759,53.16,52.5759,53.16,12027,44.9359323737426,45.4351549852339,44.9359323737426,45.4351549852339,14071.8199422405,0.0,1.0
2021-03-10,53.4348,53.55,52.51,52.51,3924,45.6700229421553,45.7684828716944,44.8796085077997,44.8796085077997,4591.15502231243,0.0,1.0
2021-03-11,53.2728,53.662,53.27,53.27,5908,45.6443994292423,45.9778679208151,45.6420003753461,45.6420003753461,6895.3848957505,0.13202,1.0
2021-03-12,53.9774,53.9774,53.66,53.66,7676,46.2481042061236,46.2481042061236,45.9761543108892,45.9761543108892,8958.86500673339,0.0,1.0
2021-03-15,54.1959,54.1959,53.76,53.82,5738,46.4353160905241,46.4353160905241,46.0618348071823,46.1132431049582,6696.97334661753,0.0,1.0
2021-03-16,53.72,54.19,53.6971,54.19,3773,46.0275626086651,46.4302609412428,46.007941775014,46.4302609412428,4403.56926399232,0.0,1.0
2021-03-17,54.0593,54.0593,53.53,53.68,8677,46.3182765325877,46.3182765325877,45.8647696657082,45.9932904101478,10127.1588930987,0.0,1.0
2021-03-18,53.9366,54.71,53.88,54.391,6535,46.213146563636,46.875799521967,46.1646514027341,46.6024787387919,7627.17337402328,0.0,1.0
2021-03-19,53.6897,53.95,53.4304,53.59,7665,46.0016014182883,46.2246277501393,45.7794318914002,45.916177963484,8946.02661237772,0.0,1.0
2021-03-22,53.6472,53.7,53.29,53.43,1532,45.9651872073637,46.0104265094065,45.6591364746047,45.779089169415,1788.03819571594,0.0,1.0
2021-03-23,53.2369,53.5329,53.15,53.53,2263,45.613640131073,45.8672544001007,45.5391837797943,45.8647696657082,2641.20785698771,0.0,1.0
2021-03-24,53.2693,53.7367,53.22,53.22,7446,45.641400611872,46.041871251546,45.5991601271995,45.5991601271995,8690.42585202408,0.0,1.0
2021-03-25,54.1113,54.1113,53.03,53.13,3694,46.3628303906601,46.3628303906601,45.4363671842426,45.5220476805357,4311.36624998347,0.0,1.0
2021-03-26,54.77,54.77,54.24,54.3644,3648,46.9272078197429,46.9272078197429,46.4731011893893,46.579687726778,4257.67841904161,0.0,1.0
2021-03-29,55.05,55.1134,54.48,54.48,7015,47.1671132093636,47.2214346440135,46.6787343804928,46.6787343804928,8187.39421863402,0.0,1.0
2021-03-30,54.96,54.98,54.7055,54.83,17093,47.0900007626998,47.1071368619584,46.8719438996338,46.9786161175187,19949.6977019403,0.0,1.0
2021-03-31,54.72,54.8004,54.6801,54.71,11489,46.8843675715963,46.953254690616,46.8501810535754,46.875799521967,13409.1193411099,0.0,1.0
2021-04-01,54.81,54.84,54.3157,54.72,9914,46.9614800182601,46.9871841671481,46.5379613250832,46.8843675715963,11570.894694731,0.0,1.0
2021-04-05,55.3054,55.452,55.21,55.2501,6784,47.3859411968963,47.511548804462,47.3042020034326,47.3385598824462,7917.78793716509,0.0,1.0
2021-04-06,55.2729,55.4,55.09,55.4,15862,47.358095035601,47.4669949463895,47.2013854078809,47.4669949463895,18512.9646608657,0.0,1.0
2021-04-07,55.2723,55.43,55.178,55.43,3663,47.3575809526232,47.4926990952775,47.2767842446188,47.4926990952775,4275.1853204357,0.0,1.0
2021-04-08,55.2,55.2,55.03,55.17,6481,47.2956339538033,47.2956339538033,47.149977110105,47.2699298049154,7564.14852900457,0.0,1.0
2021-04-09,55.06,55.22,54.9004,55.22,8324,47.3295634303354,47.4670993938089,47.1923713067705,47.4670993938089,9683.57632697379,0.1796,1.0
2021-04-12,55.4489,55.4489,55.25,55.26,6548,47.6638617815533,47.6638617815533,47.4928873869602,47.5014833846773,7617.49853303992,0.0,1.0
2021-04-13,55.3379,55.36,55.0177,55.36,8380,47.5684462068935,47.5874433618483,47.2932023599921,47.5874433618483,9748.72292407981,0.0,1.0
2021-04-14,55.5714,55.66,55.34,55.4,9390,47.7691627535877,47.8453232933612,47.5702513664141,47.6218273527167,10923.6883361706,0.0,1.0
2021-04-15,55.9056,56.0,55.61,55.86,14341,48.0564409972931,48.1375872157425,47.8023433047757,48.0172432477031,16683.3455195977,0.0,1.0
2021-04-16,56.2627,56.3583,56.0,56.0,6811,48.3634040757706,48.4455818139461,48.1375872157425,48.1375872157425,7923.45487302,0.0,1.0
2021-04-19,56.1206,56.38,56.0701,56.38,3308,48.2412549482107,48.4642351289922,48.1978451597393,48.4642351289922,3848.30255762005,0.0,1.0
2021-04-20,56.0699,56.0995,55.88,55.92,9213,48.197673239785,48.2231173930276,48.0344352431373,48.0688192340057,10717.7785560319,0.0,1.0
2021-04-21,56.435,56.5104,55.97,55.97,5695,48.5115131164362,48.5763269392231,48.1117992225912,48.1117992225912,6625.17625926426,0.0,1.0
2021-04-22,55.8567,56.43,55.54,56.43,6701,48.0144065684565,48.5072151175777,47.742171320756,48.5072151175777,7795.48834299031,0.0,1.0
2021-04-23,56.1858,56.29,55.8,55.8,2182,48.2973008533261,48.3868711495383,47.9656672614005,47.9656672614005,2538.39062295253,0.0,1.0
2021-04-26,56.08,56.36,56.08,56.36,10100,48.2063551974793,48.447043133558,48.2063551974793,48.447043133558,11749.6541209076,0.0,1.0
2021-04-27,56.17,56.202,55.98,55.98,3363,48.2837191769331,48.3112263696278,48.1203952203083,48.1203952203083,3912.2858226349,0.0,1.0
2021-04-28,56.2392,56.32,56.146,56.2567,14763,48.3432034811354,48.4126591426896,48.2630887824121,48.3582464771404,17174.2716620752,0.0,1.0
2021-04-29,56.8111,56.8329,56.33,56.33,6129,48.8348085905762,48.8535478655995,48.4212551404067,48.4212551404067,7130.06238683594,0.0,1.0
2021-04-30,56.6808,56.7,56.5,56.67,2493,48.7228027403224,48.7393070559393,48.5673871015973,48.713519062788,2900.18690330919,0.0,1.0
2021-05-03,57.2125,57.4951,57.09,57.09,20137,49.1798519389405,49.4227748344256,49.074550966906,49.074550966906,23426.018320071,0.0,1.0
2021-05-04,57.36,57.36,57.03,57.03,13273,49.3066429052677,49.3066429052677,49.0229749806035,49.0229749806035,15440.9068462185,0.0,1.0
2021-05-05,57.55,57.58,57.23,57.45,4184,49.4699668618925,49.4957548550438,49.1948949349454,49.3840068847215,4867.38146949283,0.0,1.0
2021-05-06,58.21,58.21,57.47,57.715,12834,50.0373027112209,50.0373027112209,49.4011988801557,49.6118008242246,14930.204058191,0.0,1.0
2021-05-07,58.4,58.489,57.85,57.85,4853,50.2006266678457,50.2771310475279,49.7278467934054,49.7278467934054,5645.65063849157,0.0,1.0
2021-05-10,58.67,59.17,58.52,58.52,5506,50.5161977784372,50.9467090940877,50.387044383742,50.387044383742,6394.72157854858,0.097114,1.0
2021-05-11,58.04,58.44,57.82,58.21,25042,49.9737535207175,50.3181625732379,49.7843285418312,50.1201273680387,29084.0206629156,0.0,1.0
2021-05-12,56.9884,58.06,56.96,58.04,5382,49.0683021216412,49.9909739733435,49.0438490789122,49.9737535207175,6250.70678092053,0.0,1.0
2021-05-13,58.01,58.22,57.51,57.57,30589,49.9479228417784,50.1287375943517,49.5174115261279,49.5690728840059,35526.3600374542,0.0,1.0
2021-05-14,58.56,58.6059,58.2,58.2,9459,50.421485288994,50.4610062277708,50.1115171417256,50.1115171417256,10985.7739577717,0.0,1.0
2021-05-17,58.49,58.67,58.3,58.49,13084,50.361213704803,50.5161977784372,50.1976194048558,50.361213704803,15195.8839690755,0.0,1.0
2021-05-18,58.32,58.5,58.2526,58.32,14116,50.2148398574818,50.369823931116,50.1568069321321,50.2148398574818,16394.4587364315,0.0,1.0
2021-05-19,57.83,57.83,57.14,57.46,12620,49.7929387681442,49.7929387681442,49.1988331525464,49.4743603945628,14656.9898876286,0.0,1.0
2021-05-20,58.0,58.1,57.8,57.82,19827,49.9393126154654,50.0254148785955,49.7671080892052,49.7843285418312,23027.2692949297,0.0,1.0
2021-05-21,58.33,58.44,58.06,58.25,6832,50.2234500837948,50.3181625732379,49.9909739733435,50.1545682732907,7934.75078544204,0.0,1.0
2021-05-24,58.51,58.59,58.33,58.59,4322,50.378434157429,50.4473159679331,50.2234500837948,50.4473159679331,5019.61254313239,0.0,1.0
2021-05-25,57.68,58.36,57.68,58.36,9075,49.6637853734491,50.2492807627338,49.6637853734491,50.2492807627338,10539.7926489881,0.0,1.0
2021-05-26,57.83,57.89,57.5797,57.86,9857,49.7929387681442,49.8446001260223,49.5774248035296,49.8187694470833,11448.0150017714,0.0,1.0
2021-05-27,57.846,58.16,57.846,58.12,4264,49.806715130245,50.0770762364736,49.806715130245,50.0426353312215,4952.25078295154,0.0,1.0
2021-05-28,57.98,58.068,57.89,57.91,4062,49.9220921628394,49.9978621543939,49.8446001260223,49.8618205786483,4717.64603197681,0.0,1.0
2021-06-01,58.05,58.23,57.8601,58.17,7533,49.9823637470305,50.1373478206647,49.8188555493464,50.0856864627866,8748.89895590382,0.0,1.0
2021-06-02,58.11,58.2861,57.94,57.98,7410,50.0340251049085,50.1856511902807,49.8876512575873,49.9220921628394,8606.04556793407,0.0,1.0
2021-06-03,58.466,58.466,57.87,57.87,4470,50.3405491616517,50.3405491616517,49.8273796733963,49.8273796733963,5191.50117255942,0.0,1.0
2021-06-04,58.6183,58.666,58.46,58.66,6341,50.4716829083989,50.512753687912,50.3353830258639,50.5075875521242,7364.49864322131,0.0,1.0
2021-06-07,58.465,58.7605,58.465,58.57,2868,50.3396881390204,50.5941203265699,50.3396881390204,50.4300955153071,3330.92289997772,0.0,1.0
2021-06-08,58.4559,58.4559,58.175,58.43,4417,50.3318528330756,50.3318528330756,50.0899915759431,50.3095523469249,5129.94646067001,0.0,1.0
2021-06-09,58.28,58.5,58.28,58.5,25281,50.1803989522297,50.369823931116,50.1803989522297,50.369823931116,29361.5975712471,0.0,1.0
2021-06-10,58.35,58.62,58.23,58.62,2684,50.2576318212348,50.4901864157804,50.154274223659,50.4901864157804,3116.17150121723,0.019699,1.0
2021-06-11,58.29,58.55,58.09,58.55,10889,50.2059530224469,50.4298944838611,50.0336903598206,50.4298944838611,12642.3217126507,0.0,1.0
2021-06-14,57.9,58.35,57.71,58.35,5234,49.8700408303255,50.2576318212348,49.7063913008305,50.2576318212348,6076.76663091318,0.0,1.0
2021-06-15,58.0642,58.21,57.78,57.99,6664,50.0114684763418,50.1370479573964,49.7666832327497,49.9475590285074,7737.02193893875,0.0,1.0
2021-06-16,57.6061,57.945,57.5,57.9,3524,49.6169008475961,49.9087999294165,49.5255155050729,49.8700408303255,4091.42636747001,0.0,1.0
2021-06-17,56.7847,57.285,56.631,57.285,5226,48.9094180921898,49.3403331427495,48.7770342359614,49.3403331427495,6067.47848932981,0.0,1.0
2021-06-18,55.81,56.1,55.71,56.1,4302,48.0698960058803,48.3196768666885,47.9837646745671,48.3196768666885,4994.69813645176,0.0,1.0
2021-06-21,56.46,56.4945,55.8,55.8,3259,48.6297496594159,48.6594649687189,48.061282872749,48.061282872749,3783.75667752122,0.0,1.0
2021-06-22,56.33,56.59,56.24,56.36,4540,48.5177789287088,48.741720390123,48.4402607305269,48.5436183281027,5271.02034855671,0.0,1.0
2021-06-23,56.08,56.35,56.08,56.26,6930,48.3024506004258,48.5350051949714,48.3024506004258,48.4574869967895,8045.85264658547,0.0,1.0
2021-06-24,56.54,56.54,56.19,56.19,6192,48.6986547244664,48.6986547244664,48.3971950648703,48.3971950648703,7189.02158552052,0.0,1.0
2021-06-25,56.95,56.95,56.42,56.42,5558,49.0517931828504,49.0517931828504,48.5952971268906,48.5952971268906,6452.93636503926,0.0,1.0
2021-06-28,56.76,56.95,56.69,56.95,4080,48.8881436533554,49.0517931828504,48.8278517214362,49.0517931828504,4736.95220751352,0.0,1.0
2021-06-29,56.43,56.93,56.43,56.76,6181,48.6039102600219,49.0345669165878,48.6039102600219,48.8881436533554,7176.25039084341,0.0,1.0
2021-06-30,56.65,56.66,56.32,56.32,4729,48.7933991889109,48.8020123220422,48.5091657955775,48.5091657955775,5490.45269346359,0.0,1.0
2021-07-01,57.06,57.17,56.67,56.67,3274,49.1465376472949,49.2412821117394,48.8106254551736,48.8106254551736,3801.17194299002,0.0,1.0
2021-07-02,57.17,57.1905,57.07,57.07,2961,49.2412821117394,49.2589390346586,49.1551507804262,49.1551507804262,3437.77340354106,0.0,1.0
2021-07-06,56.62,56.99,56.17,56.99,3495,48.767559789517,49.0862457153757,48.3799687986077,49.0862457153757,4057.75685423033,0.0,1.0
2021-07-07,56.98,56.98,56.45,56.45,2376,49.0776325822444,49.0776325822444,48.6211365262846,48.6211365262846,2758.57805025787,0.0,1.0
2021-07-08,56.3817,56.66,56.17,56.17,5074,48.5623088269977,48.8020123220422,48.3799687986077,48.3799687986077,5891.00379924598,0.0,1.0
2021-07-09,57.005,57.005,56.7,56.7,1748,49.2293098566869,49.2293098566869,48.9659129703385,48.9659129703385,2024.09378254701,0.1511,1.0
2021-07-12,57.08,57.1268,56.76,56.79,5030,49.2940795828381,49.3344958919565,49.0177287512595,49.04363664172,5824.48039256948,0.0,1.0
2021-07-13,56.511,56.995,56.511,56.97,3654,48.8026932604374,49.2206738932,48.8026932604374,49.199083984483,4231.14341042721,0.0,1.0
2021-07-14,56.74,56.81,56.59,56.59,5800,49.0004568242858,49.0609085686936,48.8709173719833,48.8709173719833,6716.10065147177,0.0,1.0
2021-07-15,56.9214,56.9214,56.36,56.36,1142,49.1571132019369,49.1571132019369,48.6722902117862,48.6722902117862,1322.37705930703,0.0,1.0
2021-07-16,56.71,57.2,56.68,57.2,5320,48.9745489338253,49.3977111446801,48.9486410433648,49.3977111446801,6160.28542514307,0.0,1.0
2021-07-19,55.6924,56.1392,55.24,56.1392,16256,48.0957532894053,48.4816081379969,47.705062301261,48.4816081379969,18823.6089983319,0.0,1.0
2021-07-20,56.335,56.59,55.88,55.88,5935,48.6507003030691,48.8709173719833,48.2577639644182,48.2577639644182,6872.42368387671,0.0,1.0
2021-07-21,56.49,56.71,56.4,56.4,5173,48.784557737115,48.9745489338253,48.7068340657335,48.7068340657335,5990.0670120799,0.0,1.0
2021-07-22,56.3491,56.58,56.1801,56.47,6988,48.6628770115855,48.8622814084965,48.5169292286581,48.7672858101413,8091.7433366353,0.0,1.0
2021-07-23,56.8401,56.85,56.34,56.64,6474,49.086902818789,49.095452422641,48.6550182848125,48.9140971894175,7496.55786510831,0.0,1.0
2021-07-26,57.0875,57.0875,56.8982,57.053,4707,49.3005565554532,49.3005565554532,49.1370777666475,49.2707624814237,5450.4630631858,0.0,1.0
2021-07-27,57.31,57.3453,56.72,57.0,8741,49.4927067430352,49.5231916941438,48.9831848973121,49.2249918749434,10121.6268611232,0.0,1.0
2021-07-28,57.19,57.46,56.9798,57.46,4220,49.3890751811933,49.6222461953377,49.2075472287,49.6222461953377,4886.5421981398,0.0,1.0
2021-07-29,57.54,57.6774,57.39,57.41,5045,49.6913339032324,49.8099920415415,49.5617944509299,49.5790663779036,5841.84961839225,0.0,1.0
2021-07-30,57.22,57.754,57.22,57.71,3728,49.4149830716538,49.8761435218506,49.4149830716538,49.8381452825085,4316.83159115288,0.0,1.0
2021-08-02,57.18,57.67,57.18,57.3,3418,49.3804392177064,49.8036014285612,49.3804392177064,49.4840707795484,3957.8675908156,0.0,1.0
2021-08-03,57.64,57.7591,57.25,57.43,3297,49.7776935381007,49.8805478632289,49.4408909621143,49.5963383048772,3817.75583584524,0.0,1.0
2021-08-04,57.05,57.39,57.0207,57.36,4254,49.2681716923776,49.5617944509299,49.2428683193612,49.5358865604694,4925.91244333808,0.0,1.0
2021-08-05,57.35,57.35,57.07,57.07,6611,49.5272505969826,49.5272505969826,49.2854436193513,49.2854436193513,7655.19679428962,0.0,1.0
2021-08-06,57.6897,57.86,57.61,57.61,16411,49.8206142766303,49.967684734811,49.7517856476402,49.7517856476402,19003.0909985005,0.0,1.0
2021-08-09,57.7099,57.7099,57.44,57.47,7094,49.9365779943315,49.9365779943315,49.7030325818343,49.728991686595,8198.27963875442,0.11408,1.0
2021-08-10,58.05,58.14,57.646,57.646,5307,50.2308677119687,50.3087450262508,49.8812851011911,49.8812851011911,6133.10826654493,0.0,1.0
2021-08-11,58.4418,58.49,58.1325,58.3,5928,50.5698936201435,50.6116012484591,50.3022552500606,50.4471935849746,6850.77554250582,0.0,1.0
2021-08-12,58.5755,58.64,58.2932,58.64,7074,50.6855846970271,50.7413967722626,50.4413095212288,50.7413967722626,8175.1663609457,0.0,1.0
2021-08-13,58.7511,58.81,58.55,58.55,2802,50.8375319902264,50.8884983659066,50.6635194579805,50.6635194579805,3238.17022100224,0.0,1.0
2021-08-16,58.91,58.91,58.64,58.64,28428,50.9750287151089,50.9750287151089,50.7413967722626,50.7413967722626,32853.2130773204,0.0,1.0
2021-08-17,58.2799,58.7099,58.25,58.635,4643,50.4298009847849,50.801881486355,50.4039284103734,50.7370702548025,5365.74744329529,0.0,1.0
2021-08-18,58.478,58.64,58.324,58.64,3008,50.6012176065548,50.7413967722626,50.4679608687831,50.7413967722626,3476.2369824321,0.0,1.0
2021-08-19,57.73,58.01,57.53,57.53,5737,49.9539705945211,50.1962555722877,49.7809098961164,49.7809098961164,6630.0437394325,0.0,1.0
2021-08-20,58.1408,58.23,57.8799,57.8799,14286,50.3094372690444,50.3866223405329,50.0836795879755,50.0836795879755,16509.8143387716,0.0,1.0
2021-08-23,58.3073,58.41,58.29,58.29,3315,50.4535103004663,50.5423769690972,50.4385405500543,50.4385405500543,3831.02579679602,0.0,1.0
2021-08-24,58.23,58.42,58.1193,58.42,3852,50.3866223405329,50.5510300040174,50.2908332439659,50.5510300040174,4451.61730596026,0.0,1.0
2021-08-25,58.4895,58.545,58.04,58.13,3245,50.611168596713,50.6591929405203,50.2222146770484,50.3000919913306,3750.12932446548,0.0,1.0
2021-08-26,58.1607,58.51,58.1195,58.51,12085,50.3266568085357,50.6289073182995,50.2910063046643,50.6289073182995,13966.1981159215,0.0,1.0
2021-08-27,58.54,58.6,58.28,58.28,5093,50.6548664230602,50.7067846325816,50.4298875151341,50.4298875151341,5885.79619399159,0.0,1.0
2021-08-30,58.55,58.6005,58.41,58.42,3630,50.6635194579805,50.7072172843276,50.5423769690972,50.5510300040174,4195.05992228342,0.0,1.0
2021-08-31,58.4631,58.6132,58.46,58.46,3532,50.5883245845236,50.7182066386763,50.5856421436983,50.5856421436983,4081.80486102067,0.0,1.0
2021-09-01,58.5846,58.68,58.35,58.68,5701,50.6934589588045,50.7760089119435,50.4904587595758,50.7760089119435,6588.43983937679,0.0,1.0
2021-09-02,58.77,58.9016,58.7694,58.78,4413,50.8538862262257,50.967760165776,50.8533670441304,50.8625392611459,5099.94474849496,0.0,1.0
2021-09-03,58.83,58.83,58.74,58.76,2430,50.9058044357471,50.9058044357471,50.8279271214649,50.8452331913054,2808.26325375997,0.0,1.0
2021-09-07,58.0602,58.5,58.0444,58.43,10714,50.2396938075873,50.6202542833793,50.2260220124133,50.5596830389376,12381.7829221335,0.0,1.0
2021-09-08,58.344,58.344,58.0,58.0,4414,50.4852669386236,50.4852669386236,50.1876025373675,50.1876025373675,5101.1004123854,0.0,1.0
2021-09-09,58.0612,58.3,58.015,58.02,2568,50.3784720469415,50.5856737431657,50.3383852866168,50.3427236805913,2959.62055897747,0.159381,1.0
2021-09-10,57.6864,58.0473,57.59,58.0473,4155,50.0532660346098,50.3664113116923,49.9696217987807,50.3664113116923,4788.63840442033,0.0,1.0
2021-09-13,57.77,58.0156,57.621,57.88,3889,50.1258039818642,50.3389058938937,49.9965198414228,50.2212486493041,4482.07334652001,0.0,1.0
2021-09-14,57.32,58.1,57.2803,58.1,5673,49.7353485241554,50.412137984184,49.7009016759975,50.412137984184,6538.13373484392,0.0,1.0
2021-09-15,57.99,58.0837,57.6891,57.6891,6684,50.3166933167441,50.397994819827,50.0556087673561,50.0556087673561,7703.31145490864,0.0,1.0
2021-09-16,57.6242,58.05,57.6242,58.05,16821,49.9992964135665,50.3687540444386,49.9992964135665,50.3687540444386,19386.206161433,0.0,1.0
2021-09-17,57.25,57.54,57.25,57.54,4013,49.6746110085118,49.9262378590352,49.6746110085118,49.9262378590352,4624.98337351113,0.0,1.0
2021-09-20,56.0637,56.5573,55.68,56.27,9662,48.6452836541118,49.0735699072786,48.3123553005054,48.8242857895014,11135.457103131,0.0,1.0
2021-09-21,56.02,56.6,56.02,56.6,5089,48.6073660907743,49.1106197918212,48.6073660907743,49.1106197918212,5865.07360772444,0.0,1.0
2021-09-22,56.4536,56.7399,56.44,56.614,2559,48.9835916162466,49.2320080552289,48.9717911846359,49.12276729495,2949.24805701844,0.0,1.0
2021-09-23,57.1473,57.4012,57.1104,57.2194,14970,49.5855003962747,49.8058040423019,49.5534830487425,49.6480600373876,17252.9282585252,0.0,1.0
2021-09-24,57.17,57.35,57.03,57.03,2593,49.6051967049191,49.7613788880026,49.4837216736319,49.4837216736319,2988.43306441923,0.0,1.0
2021-09-27,57.55,57.8889,57.33,57.33,2545,49.9349146469843,50.2289709905788,49.7440253121044,49.7440253121044,2933.11305397105,0.0,1.0
2021-09-28,57.0807,57.61,57.0516,57.5,3038,49.5277129885338,49.9869753746788,49.5024635356019,49.8915307072389,3501.29566128253,0.0,1.0
2021-09-29,57.5615,57.5615,57.2264,57.2264,4266,49.9448929531258,49.9448929531258,49.6541337889519,49.6541337889519,4916.56592858173,0.0,1.0
2021-09-30,56.8901,57.57,56.66,57.57,3764,49.3623334102242,49.9522682228825,49.1626805195157,49.9522682228825,4338.01081931121,0.0,1.0
2021-10-01,57.201,57.24,56.41,56.85,7625,49.6320947475613,49.6659342205627,48.9457608207886,49.3275394905484,8787.81415973644,0.0,1.0
2021-10-04,56.9964,57.469,56.9633,56.97,8450,49.454567666123,49.8646326645967,49.4258474980115,49.4316609459374,9738.62683931449,0.0,1.0
2021-10-05,57.56,57.6226,57.26,57.26,7262,49.9435914349334,49.9979081274947,49.6832877964609,49.6832877964609,8369.45658072212,0.0,1.0
2021-10-06,57.58,57.59,56.691,57.07,5265,49.9609450108316,49.9696217987807,49.1895785621579,49.5184288254282,6067.91364603441,0.0,1.0
2021-10-07,57.8092,58.24,57.8092,58.198,6552,50.1598169906246,50.5336130154712,50.1598169906246,50.497170506085,7551.18142617616,0.0,1.0
2021-10-08,57.655,58.824,57.63,57.68,7080,50.1750985495605,51.1924377257714,50.15334193758,50.1968551615411,8135.45786256509,0.171812,1.0
2021-10-11,57.5493,57.9105,57.4544,57.71,1687,50.0831115941067,50.3974511240018,50.0005234950286,50.2229630959178,1938.4911601903,0.0,1.0
2021-10-12,57.3755,57.5705,57.33,57.33,3379,49.9318596276179,50.1015612010663,49.8922625938133,49.8922625938133,3882.72770022704,0.0,1.0
2021-10-13,57.33,57.48,56.7957,57.23,3738,49.8922625938133,50.0228022656966,49.4272802825648,49.8052361458911,4295.24597320173,0.0,1.0
2021-10-14,58.25,58.3418,57.8,57.81,5637,50.6929059146978,50.7727961938904,50.3012868990478,50.30998954384,6477.34123888126,0.0,1.0
2021-10-15,58.3085,58.58,58.3085,58.38,19235,50.7438163867323,50.9800931928411,50.7438163867323,50.8060402969967,22102.4762692711,0.0,1.0
2021-10-18,58.05,58.1848,58.0,58.1247,6338,50.5188530188533,50.6361646706525,50.4753397948922,50.5838617754512,7282.84349335276,0.0,1.0
2021-10-19,58.44,58.44,58.1617,58.28,3533,50.85825616575,50.85825616575,50.6160615611825,50.7190138490745,4059.68539949752,0.0,1.0
2021-10-20,59.1602,59.19,58.54,58.54,8194,51.4850206436859,51.5109545251667,50.9452826136723,50.9452826136723,9415.52849235287,0.0,1.0
2021-10-21,58.99,59.1,58.845,59.1,2702,51.3369016293223,51.4326307220367,51.210713279835,51.4326307220367,3104.80326901848,0.0,1.0
2021-10-22,59.1966,59.2835,58.94,58.94,3698,51.5166982707296,51.592324253974,51.2933884053612,51.2933884053612,4249.28293443018,0.0,1.0
2021-10-25,59.13,59.26,59.13,59.26,1659,51.4587386564134,51.5718730387123,51.4587386564134,51.5718730387123,1906.31703305021,0.0,1.0
2021-10-26,59.19,59.235,59.1254,59.21,4563,51.5109545251667,51.5501164267317,51.454735439809,51.5283598147512,5243.23364786504,0.0,1.0
2021-10-27,58.2843,59.08,58.2843,59.08,5244,50.7227559863351,51.4152254324523,50.7227559863351,51.4152254324523,6025.75438295075,0.0,1.0
2021-10-28,58.675,58.69,58.4091,58.49,6946,51.0627683183673,51.0758222855556,50.8313649933421,50.9017693897111,7981.48168268037,0.0,1.0
2021-10-29,58.48,58.88,58.4,58.8,5621,50.8930667449189,51.2411725366078,50.8234455865811,51.17155137827,6458.95602337265,0.0,1.0
2021-11-01,58.9006,58.9364,58.68,58.68,4333,51.2590999848798,51.290255453236,51.0671196407634,51.0671196407634,4978.9461749286,0.0,1.0
2021-11-02,59.12,59.14,58.84,59.03,8041,51.4500360116212,51.4674413012056,51.2063619574389,51.3717122084912,9239.71986905166,0.0,1.0
2021-11-03,59.41,59.5,58.96,58.96,10434,51.7024127105956,51.7807365137256,51.3107936949456,51.3107936949456,11989.4586635599,0.0,1.0
2021-11-04,58.98,59.41,58.98,59.41,3685,51.3281989845301,51.7024127105956,51.3281989845301,51.7024127105956,4234.34494682942,0.0,1.0
2021-11-05,59.4794,59.7171,59.4721,59.7171,1526,51.7628090654537,51.9696709321648,51.7564561347553,51.9696709321648,1753.48992913479,0.0,1.0
2021-11-08,59.12,59.42,59.0435,59.42,3980,51.5207058386564,51.782143791153,51.4540391607698,51.782143791153,4567.04923136853,0.081205,1.0
2021-11-09,59.1772,59.28,58.99,59.03,11116,51.5705533415991,51.6601394133213,51.4074160592412,51.4422744529074,12755.6078532393,0.0,1.0
2021-11-10,59.4229,59.584,59.23,59.23,2945,51.7846710246938,51.9250632051844,51.6165664212385,51.6165664212385,3379.38693125134,0.0,1.0
2021-11-11,59.4962,59.5128,59.35,59.43,3650,51.8485490310871,51.8630152644586,51.7211416022371,51.7908583895695,4188.37429509928,0.0,1.0
2021-11-12,59.48,59.61,59.32,59.54,14960,51.8344313816523,51.9477211610675,51.6949978069875,51.8867189721516,17166.5971108727,0.0,1.0
2021-11-15,59.74,59.855,59.58,59.58,4989,52.0610109404827,52.161228822273,51.9215773658178,51.9215773658178,5724.87653650693,0.0,1.0
2021-11-16,59.57,60.0115,59.57,59.96,8264,51.9128627674013,52.297612287492,51.9128627674013,52.2527321056468,9482.93840402752,0.0,1.0
2021-11-17,59.46,59.56,59.315,59.56,6185,51.8170021848192,51.9041481689847,51.6906405077792,51.9041481689847,7097.28630553125,0.0,1.0
2021-11-18,58.9731,59.35,58.8829,59.35,1998,51.3926883879173,51.7211416022371,51.3140827102,51.7211416022371,2292.70461413928,0.0,1.0
2021-11-19,58.67,58.955,58.66,58.955,6806,51.1285489099116,51.3769149647833,51.119834311495,51.3769149647833,7809.88368560156,0.0,1.0
2021-11-22,59.27,59.62,58.8195,58.825,15983,51.6514248149047,51.956435759484,51.258832156239,51.2636251853681,18340.4894133073,0.0,1.0
2021-11-23,59.8495,59.8495,59.25,59.25,12280,52.1564357931439,52.1564357931439,51.6339956180716,51.6339956180716,14091.2976284436,0.0,1.0
2021-11-24,59.7131,59.785,59.63,59.73,6299,52.0375686707421,52.1002266333571,51.9651503579006,52.0522963420661,7228.10128351518,0.0,1.0
2021-11-26,58.6665,58.72,58.38,58.38,1622,51.1254988004658,51.1721219019943,50.8758255558316,50.8758255558316,1861.24468675371,0.0,1.0
2021-11-29,59.01,59.08,58.5403,59.08,4925,51.4248452560743,51.4858474449902,51.0155205684489,51.4858474449902,5651.43654886684,0.0,1.0
2021-11-30,57.266,58.47,57.266,58.47,7780,49.9050192922276,50.9542569415805,49.9050192922276,50.9542569415805,8927.5484974993,0.0,1.0
2021-12-01,57.04,58.4673,57.04,57.82,11891,49.7080693680136,50.9519040000081,49.7080693680136,50.3878080445046,13644.9202035686,0.0,1.0
2021-12-02,58.08,58.2424,56.97,56.97,7693,50.614387603335,50.7559126816198,49.6470671790977,49.6470671790977,8827.71601430103,0.0,1.0
2021-12-03,58.1972,58.1972,57.8344,58.1964,6010,50.716522696777,50.716522696777,50.4003570662245,50.7158255289037,6896.47383932786,0.0,1.0
2021-12-06,58.95,59.28,58.49,58.49,4498,51.372557665575,51.6601394133213,50.9716861384136,50.9716861384136,5161.45413133057,0.0,1.0
2021-12-07,59.3,59.5964,59.11,59.11,3971,51.6775686101544,51.935869307221,51.5119912402399,51.5119912402399,4556.72173310664,0.0,1.0
2021-12-08,59.45,59.67,59.22,59.35,4587,51.8082875864026,52.0000087515668,51.6078518228219,51.7211416022371,5263.58161414258,0.0,1.0
2021-12-09,59.28,59.42,59.06,59.06,2508,51.6601394133213,51.782143791153,51.4684182481571,51.4684182481571,2877.9295156463,0.0,1.0
2021-12-10,59.4816,59.5,59.39,59.41,3725,51.8358257173989,51.8518605784854,51.7559999959033,51.7734291927364,4274.43678061502,0.0,1.0
2021-12-13,59.5238,59.6227,59.295,59.42,3159,51.8726013227168,51.9587887010565,51.6732113109461,51.782143791153,3624.95188992291,0.0,1.0
2021-12-14,59.53,59.67,59.21,59.21,4602,51.8780043737351,52.0000087515668,51.5991372244054,51.5991372244054,5280.79411124572,0.0,1.0
2021-12-15,60.0603,60.12,59.43,59.43,11149,52.3401395277648,52.3921656803116,51.7908583895695,51.7908583895695,12793.4753468663,0.0,1.0
2021-12-16,60.38,60.61,60.07,60.07,9084,52.95023549101,53.1519339700251,52.678381019294,52.678381019294,10358.6304180484,0.380385,1.0
2021-12-17,59.82,60.0388,59.7062,59.99,5243,52.4591435421037,52.6510201821406,52.3593466424866,52.6082250265931,5978.67671530465,0.0,1.0
2021-12-20,58.9011,58.93,58.35,58.93,18055,51.6533142709429,51.6786581233061,51.1700271762245,51.6786581233061,20588.4051296635,0.0,1.0
2021-12-21,59.28,59.53,59.22,59.35,7223,51.9855905913725,52.2048280685629,51.9329735968468,52.0469770849858,8236.50236785153,0.0,1.0
2021-12-22,59.575,59.575,59.23,59.23,2244,52.2442908144571,52.2442908144571,51.9417430959345,51.9417430959345,2558.86907288645,0.0,1.0
2021-12-23,60.13,60.13,59.68,59.68,9882,52.7309980138197,52.7309980138197,52.3363705548771,52.3363705548771,11268.6025749839,0.0,1.0
2021-12-27,60.38,60.38,59.87,59.9,4797,52.95023549101,52.95023549101,52.5029910375417,52.5292995348046,5470.09578548855,0.0,1.0
2021-12-28,60.818,60.8718,60.36,60.36,4465,53.3343395510475,53.3815194561388,52.9326964928348,52.9326964928348,5091.5108780918,0.0,1.0
2021-12-29,61.04,61.04,60.885,60.93,95798,53.5290224307925,53.5290224307925,53.3930951949345,53.4325579408288,109239.99083974,0.0,1.0
2021-12-30,60.9354,61.21,60.9354,60.95,7120,53.4372934703361,53.6781039152819,53.4372934703361,53.450096939004,8119.04982127964,0.0,1.0
2021-12-31,61.1242,61.13,60.8741,61.005,3719,53.6028616131102,53.607947922581,53.383536440929,53.4983291839859,4240.83515243525,0.0,1.0
2022-01-03,61.155,61.155,60.82,60.98,70556,53.6298716703001,53.6298716703001,53.336093450865,53.4764054362668,80456.1347177256,0.0,1.0
2022-01-04,61.9649,62.164,61.9,61.9,3998,54.3401134014059,54.5147141282403,54.2831993523273,54.2831993523273,4558.98331256685,0.0,1.0
2022-01-05,61.81,62.4733,61.81,62.01,21758,54.2042738605387,54.7859547350201,54.2042738605387,54.379663842291,24810.9952263206,0.0,1.0
2022-01-06,61.985,62.21,61.72,62.05,8264,54.357740094572,54.5550538240433,54.1253483687502,54.4147418386415,9423.57130941783,0.0,1.0
2022-01-07,62.62,62.73,61.87,61.87,11014,54.9146032866354,55.0110677765992,54.2568908550644,54.2568908550644,12559.4402712885,0.0,1.0
2022-01-10,62.185,62.245,62.05,62.1589,5774,54.5331300763242,54.5857470708499,54.4147418386415,54.5102416837056,6584.18450394224,0.0,1.0
2022-01-11,62.49,62.4925,61.907,62.25,32388,54.8005997984964,54.8027921732684,54.2893380016886,54.5901318203937,36932.5541589334,0.0,1.0
2022-01-12,62.6408,62.67,62.3412,62.67,43766,54.9544422440405,54.9800592494671,54.6916047500061,54.9800592494671,49887.4547871024,0.024629,1.0
2022-01-13,62.81,63.0832,62.63,62.69,34112,55.1028805083617,55.3425574221475,54.9449674612115,54.9976051435949,38883.1709020161,0.0,1.0
2022-01-14,62.8291,62.8291,62.36,62.36,13823,55.1196368372538,55.1196368372538,54.7080978904862,54.7080978904862,15756.3928054224,0.0,1.0
2022-01-18,62.23,62.84,61.8846,62.84,33439,54.5940495786555,55.1291993495535,54.2910319870684,55.1291993495535,38116.0398625855,0.0,1.0
2022-01-19,61.65,62.21,61.65,62.2,18304,54.0852186489492,54.5765036845277,54.0852186489492,54.5677307374638,20864.1404840086,0.0,1.0
2022-01-20,60.97,62.0415,60.88,61.66,12136,53.488658248604,54.428679526501,53.4097017250289,54.0939915960131,13833.4358016788,0.0,1.0
2022-01-21,60.4562,61.005,60.2698,60.85,13699,53.0379042284607,53.5193635633276,52.8743764951896,53.3833828838372,15615.0491963743,0.0,1.0
2022-01-24,60.28,60.34,58.21,59.955,46380,52.8833249011948,52.9359625835782,51.0673248589673,52.598204121618,52867.0692552622,0.0,1.0
2022-01-25,60.29,60.62,59.49,59.83,15583,52.8920978482587,53.1816051013674,52.1902620831466,52.4885422833193,17762.560159654,0.0,1.0
2022-01-26,60.3,61.0332,59.7801,60.63,12160,52.9008707953226,53.5441032740478,52.4447652774704,53.1903780484313,13860.7926292365,0.0,1.0
2022-01-27,60.5013,61.55,60.24,60.55,9329,53.0774702197189,53.9974891783102,52.8482331129392,53.1201944719201,10633.8268452424,0.0,1.0
2022-01-28,60.87,60.87,60.0159,60.48,36765,53.400928777965,53.400928777965,52.6516313692372,53.0587838424728,41907.2402149572,0.0,1.0
2022-01-31,61.2878,61.3957,60.805,60.99,7441,53.7674625062947,53.8621226051142,53.3439046220496,53.5062041427318,8481.75641070303,0.0,1.0
2022-02-01,61.6,61.71,61.12,61.6523,38527,54.0413539136297,54.1378563313326,53.6202524545625,54.0872364267739,43915.6873048187,0.0,1.0
2022-02-02,62.21,62.28,61.56,61.6,29527,54.5765036845277,54.637914313975,54.0062621253741,54.0413539136297,33656.8769706798,0.0,1.0
2022-02-03,61.81,62.32,61.81,62.0,28853,54.2255858019717,54.6730061022306,54.2255858019717,54.3922717961858,32888.6060634342,0.0,1.0
2022-02-04,61.66,61.994,61.2071,61.66,18709,54.0939915960131,54.3870080279474,53.6966648234891,54.0939915960131,21325.7869490449,0.0,1.0
2022-02-07,61.94,61.94,61.26,61.44,10011,54.3396341138024,54.3396341138024,53.7430737134571,53.9009867606073,11411.2166950071,0.0,1.0
2022-02-08,62.0348,62.13,61.8013,61.8013,58825,54.4228016519681,54.5063201080165,54.2179533380261,54.2179533380261,67052.7242117465,0.0,1.0
2022-02-09,62.37,62.51,62.35,62.42,17573,54.7168708375501,54.8396920964447,54.6993249434223,54.7607355728696,20030.8971113136,0.0,1.0
2022-02-10,61.41,62.4087,61.2267,62.06,16099,53.9346257488291,54.8117550557068,53.7736386636678,54.5055019373447,18330.331883715,0.068344,1.0
2022-02-11,61.3426,61.8775,61.105,61.38,10944,53.8754302794354,54.3452174690307,53.6667530757565,53.9082776170515,12460.8455267642,0.0,1.0
2022-02-14,60.775,61.43,60.2855,61.43,6570,53.3769236262024,53.9521911700142,52.9470099426973,53.9521911700142,7480.60627840287,0.0,1.0
2022-02-15,61.1625,61.4591,60.95,60.95,9907,53.7172536616636,53.9777488578385,53.530621061572,53.530621061572,11280.1166514668,0.0,1.0
2022-02-16,61.39,61.6,61.0,61.0,15806,53.9170603276441,54.1014972500875,53.5745346145347,53.5745346145347,17996.7218929126,0.0,1.0
2022-02-17,61.0155,61.3194,60.95,61.26,6854,53.5881478159532,53.8550543908607,53.530621061572,53.8028850899409,7803.96886334447,0.0,1.0
2022-02-18,60.92,61.3,60.7798,60.83,12702,53.5042729297944,53.8380159323111,53.3811393272869,53.4252285344614,14462.5054715789,0.0,1.0
2022-02-22,60.66,61.14,60.29,61.14,10364,53.2759224543881,53.6974925628304,52.9509621624639,53.6974925628304,11800.4571490666,0.0,1.0
2022-02-23,59.8508,61.04,59.8508,61.04,12059,52.5652255132393,53.6096654569049,52.5652255132393,53.6096654569049,13730.3852528554,0.0,1.0
2022-02-24,59.3533,59.3533,58.2001,58.67,185887,52.1282856612601,52.1282856612601,51.1154634757276,51.5281630464714,211651.059250148,0.0,1.0
2022-02-25,61.27,61.3231,59.54,59.54,11729,53.8116678005335,53.8583039937799,52.2922588680229,52.2922588680229,13354.6470379585,0.0,1.0
2022-02-28,61.0625,61.0625,60.4329,60.61,14365,53.6294265557381,53.6294265557381,53.0764670968314,53.2320089014254,16355.9983545293,0.0,1.0
2022-03-01,59.97,60.95,59.615,60.95,12702,52.6699154235024,53.530621061572,52.358129197467,53.530621061572,14462.5054715789,0.0,1.0
2022-03-02,61.38,61.574,60.4308,60.49,9327,53.9082776170515,54.0786622025469,53.074622727607,53.1266163743148,10619.7282737692,0.0,1.0
2022-03-03,61.6843,61.82,61.3,61.7,15978,54.1755355003827,54.2947168831236,53.8380159323111,54.189324356013,18192.5612049195,0.0,1.0
2022-03-04,61.72,61.72,61.0,61.36,34123,54.2068897771981,54.2068897771981,53.5745346145347,53.8907121958664,38852.4700209956,0.0,1.0
2022-03-07,60.8973,61.5357,60.83,61.46,9698,53.4843361767493,54.0450244209775,53.4252285344614,53.9785393017919,11042.1491153654,0.0,1.0
2022-03-08,60.26,61.35,60.22,61.28,9904,52.9246140306863,53.8819294852739,52.8894831883161,53.820450511126,11276.7008495132,0.0,1.0
2022-03-09,60.74,61.25,60.74,61.03,25781,53.3461841391285,53.7941023793484,53.3461841391285,53.6008827463124,29354.2633886612,0.0,1.0
2022-03-10,60.6494,60.698,60.11,60.11,38329,53.26661278116,53.3092967546398,52.7928733717981,52.7928733717981,43641.4243599549,0.0,1.0
2022-03-11,60.18,60.815,60.18,60.65,12779,53.0519615777361,53.6117488094055,53.0519615777361,53.466292284641,14495.9808672322,0.224998,1.0
2022-03-14,60.21,60.715,60.025,60.49,9524,53.0784082186024,53.5235933398512,52.915320599927,53.3252435333542,10803.6404866984,0.0,1.0
2022-03-15,60.79,60.85,60.32,60.44,110550,53.5897099420169,53.6426032237494,53.175379235112,53.2811657985771,125403.449790478,0.0,1.0
2022-03-16,61.1306,61.1306,60.3269,61.05,10564,53.8899674713186,53.8899674713186,53.1814619625113,53.8189141628579,11983.374433167,0.0,1.0
2022-03-17,61.65,61.729,61.114,61.29,12953,54.3478469801833,54.4174898011311,53.8753336633726,54.0304872897881,14693.3594313529,0.0,1.0
2022-03-18,61.6277,61.645,61.08,61.63,15163,54.3281883104727,54.3434392067056,53.8453608037242,54.3302158862724,17200.2940675985,0.0,1.0
2022-03-21,61.9079,62.0927,61.6842,62.01,9900,54.5751999361636,54.7381112438999,54.3779961507708,54.6652066705785,11230.1596827294,0.0,1.0
2022-03-22,62.183,62.4,61.9,62.4,12464,54.8177156329073,55.00901300184,54.5682356540689,55.00901300184,14138.6576045999,0.0,1.0
2022-03-23,61.98,62.25,61.865,62.16,17873,54.6387600297122,54.8767797975087,54.5373812397249,54.7974398749099,20274.4084858002,0.0,1.0
2022-03-24,62.3145,62.375,61.93,62.01,9640,54.9336400753712,54.9869741344515,54.5946822949351,54.6652066705785,10935.2261961122,0.0,1.0
2022-03-25,63.0437,63.17,62.5729,62.59,14910,55.5764697593606,55.6878101174076,55.1614338086993,55.1765083939931,16913.3010979288,0.0,1.0
2022-03-28,62.99,63.14,62.5821,63.14,8312,55.52913027221,55.6613634765413,55.1695441118983,55.6613634765413,9428.79669523703,0.0,1.0
2022-03-29,63.73,63.73,63.185,63.55,14873,56.1814807469113,56.1814807469113,55.7010334378407,56.0228009017137,16871.329794064,0.0,1.0
2022-03-30,63.56,64.0,63.41,64.0,30495,56.0316164486691,56.4195005147077,55.8993832443377,56.4195005147077,34592.2949014982,0.0,1.0
2022-03-31,63.1137,63.76,63.1137,63.48,9782,55.6381785880486,56.2079273877776,55.6381785880486,55.9610920730257,11096.3052541877,0.0,1.0
2022-04-01,63.4065,63.4065,62.724,63.08,13394,55.8962978029034,55.8962978029034,55.2946367231957,55.6084701948088,15193.6119990381,0.0,1.0
2022-04-04,63.2402,63.304,62.6994,63.17,11764,55.7496952570347,55.8059384466103,55.2729504776854,55.6878101174076,13344.6059098614,0.0,1.0
2022-04-05,63.0019,63.71,63.0019,63.19,6988,55.5396207730869,56.1638496530004,55.5396207730869,55.7054412113184,7926.90463261747,0.0,1.0
2022-04-06,63.47,63.52,62.74,62.74,14390,55.9522765260703,55.9963542608474,55.3087415983244,55.3087415983244,16323.4341246945,0.0,1.0
2022-04-07,63.4407,63.6018,62.83,63.54,11901,55.9264469734909,56.0684654349428,55.3880815209232,56.0139853547582,13500.0131701174,0.0,1.0
2022-04-08,63.9,64.02,63.42,63.61,10720,56.3313450451535,56.4371316086186,55.9081987912932,56.0756941834462,12160.3345251373,0.0,1.0
2022-04-11,63.1949,63.7702,63.1949,63.58,14432,55.8779306108217,56.386619974685,55.8779306108217,56.2184421248557,16321.8069608213,0.190765,1.0
2022-04-12,63.2,63.7198,63.14,63.3699,11980,55.8824401115269,56.3420554971277,55.829387162054,56.0326683801179,13548.7283391518,0.0,1.0
2022-04-13,63.3968,63.3968,63.0553,63.1,8007,56.0564537857983,56.0564537857983,55.7544940817146,55.794018529072,9055.48145338803,0.0,1.0
2022-04-14,63.4542,63.83,63.4542,63.76,19002,56.1072077741274,56.4394960809931,56.1072077741274,56.3776009732746,21490.2283723341,0.0,1.0
2022-04-18,63.32,63.6807,63.13,63.59,11371,55.9885460104729,56.3074826583879,55.8205450038085,56.2272842831012,12859.9824661515,0.0,1.0
2022-04-19,64.081,64.24,63.67,63.67,8027,56.661434252955,56.8020245690584,56.2980215490652,56.2980215490652,9078.10036547344,0.0,1.0
2022-04-20,64.8,65.029,64.35,64.35,55878,57.2971854308061,57.4996708546279,56.8992883097588,56.8992883097588,63194.9784753861,0.0,1.0
2022-04-21,64.42,65.27,64.34,64.83,11559,56.9611834174773,57.7127668683443,56.8904461515133,57.3237119055426,13072.6002397543,0.0,1.0
2022-04-22,63.08,64.34,63.0,64.34,14574,55.776334212581,56.8904461515133,55.705596946617,56.8904461515133,16482.4012366276,0.0,1.0
2022-04-25,62.83,62.83,61.7028,62.65,10916,55.5552802564436,55.5552802564436,54.5585921790115,55.3961214080247,12345.4022162088,0.0,1.0
2022-04-26,61.9478,63.07,61.83,62.77,15126,54.7752250560261,55.7674920543355,54.6710644318941,55.5022273069707,17106.6832101845,0.0,1.0
2022-04-27,61.9177,62.47,61.6413,62.1,18454,54.7486101597071,55.2369625596058,54.5042129058017,54.9098027045225,20870.4701811943,0.0,1.0
2022-04-28,62.72,62.76,61.84,62.47,14127,55.4580165157432,55.4933851487252,54.6799065901396,55.2369625596058,15976.868551519,0.0,1.0
2022-04-29,61.01,62.69,60.81,62.69,18311,53.9460074557636,55.4314900410067,53.7691642908537,55.4314900410067,20708.7449597837,0.0,1.0
2022-05-02,60.899,61.39,60.0,61.37,29520,53.8478594992386,54.2820094690924,53.0529494729686,54.2643251526014,33385.5142380436,0.0,1.0
2022-05-03,61.46,61.97,60.9763,61.129,6855,54.3439045768108,54.7948546473311,53.9162093824763,54.051229138885,7752.63211726927,0.0,1.0
2022-05-04,63.07,63.07,61.71,61.72,15789,55.7674920543355,55.7674920543355,54.5649585329482,54.5738006911937,17856.5001458154,0.0,1.0
2022-05-05,61.99,62.7,61.55,62.7,18483,54.8125389638221,55.4403321992522,54.4234840010203,55.4403321992522,20903.2676037181,0.0,1.0
2022-05-06,62.1,62.18,61.4517,61.81,13401,54.9098027045225,54.9805399704865,54.3365655854671,54.6533801154032,15155.8020428192,0.0,1.0
2022-05-09,61.57,62.03,61.29,61.67,6221,54.4411683175113,54.847907596804,54.1935878866374,54.5295898999662,7035.61260416223,0.0,1.0
2022-05-10,60.95,62.03,60.43,61.94,16102,53.9357841524001,54.8914961603508,53.4756265189424,54.8118534930216,18196.0254295539,0.048438,1.0
2022-05-11,60.7033,61.9395,60.7033,61.03,24560,53.7174747520655,54.8114110337586,53.7174747520655,54.0065776344705,27753.9674916061,0.0,1.0
2022-05-12,60.83,60.83,60.12,60.77,14788,53.8295939292945,53.8295939292945,53.2013017759195,53.7764988177417,16711.1429668515,0.0,1.0
2022-05-13,61.61,61.61,61.14,61.33,9474,54.5198303794811,54.5198303794811,54.1039186723174,54.2720531922346,10706.0703589363,0.0,1.0
2022-05-16,61.81,62.06,61.339,61.64,9632,54.6968140846571,54.9180437161272,54.2800174589675,54.5463779352575,10884.6178696723,0.0,1.0
2022-05-17,62.665,62.665,61.91,62.47,25285,55.4534194242847,55.4534194242847,54.7853059372451,55.2808603117381,28573.251955426,0.0,1.0
2022-05-18,60.97,62.55,60.71,62.55,44103,53.9534825229177,55.3516537938085,53.7234037061889,55.3516537938085,49838.4864935793,0.0,1.0
2022-05-19,60.28,60.7309,59.805,60.44,6597,53.3428887400604,53.7418985033798,52.9225524402673,53.4844757042012,7454.92359699209,0.0,1.0
2022-05-20,60.3078,60.51,59.26,60.48,19909,53.3674894750798,53.5464200010128,52.4402718436625,53.5198724452364,22498.1164002601,0.0,1.0
2022-05-23,61.04,61.4299,60.785,60.86,8914,54.0154268197293,54.36045655297,53.7897725956299,53.8561414850709,10073.2437386066,0.0,1.0
2022-05-24,61.66,61.66,60.31,61.02,12712,54.5640763057751,54.5640763057751,53.3694362958368,53.9977284492117,14365.1642814861,0.0,1.0
2022-05-25,62.0742,62.22,61.65,61.65,26995,54.9306095591947,55.059630680268,54.5552271205163,54.5552271205163,30505.6332425044,0.0,1.0
2022-05-26,62.6,62.895,62.27,62.27,9090,55.3958997201025,55.6569506852372,55.103876606562,55.103876606562,10272.1321049959,0.0,1.0
2022-05-27,63.51,63.51,62.9,62.9,18123,56.2011755786535,56.2011755786535,55.6613752778666,55.6613752778666,20479.8515004226,0.0,1.0
2022-05-31,62.95,63.3325,62.6202,63.05,9223,55.7056212041606,56.0441025403098,55.4137750743253,55.7941130567486,10422.4284273243,0.0,1.0
2022-06-01,62.59,63.2226,62.09,63.06,13906,55.3870505348437,55.9468499943155,54.9445912719036,55.8029622420074,15714.4410398321,0.0,1.0
2022-06-02,62.73,62.73,61.79,62.54,5944,55.5109391284669,55.5109391284669,54.6791157141395,55.3428046085497,6717.00255578612,0.0,1.0
2022-06-03,62.28,62.64,62.28,62.64,12878,55.1127257918208,55.4312964611377,55.1127257918208,55.4312964611377,14552.7521725124,0.0,1.0
2022-06-06,62.4739,62.8241,62.38,62.71,8372,55.284311493989,55.5942099617523,55.2012176444089,55.4932407579493,9460.75797393025,0.0,1.0
2022-06-07,63.01,63.06,62.1,62.28,8170,55.7587163157134,55.8029622420074,54.9534404571624,55.1127257918208,9232.488371597,0.0,1.0
2022-06-08,62.1658,62.93,62.1305,62.93,10967,55.0116680961653,55.687922833643,54.9804304722017,55.687922833643,12393.231330637,0.0,1.0
2022-06-09,60.89,62.21,60.89,61.98,8391,53.8826890408473,55.0507814950092,53.8826890408473,54.8472502340568,9482.22887712001,0.0,1.0
2022-06-10,59.8981,60.19,59.69,60.17,11925,53.1678376969449,53.4269392681756,52.9831202013192,53.4091865055014,13434.5287196256,0.184084,1.0
2022-06-13,57.68,58.875,57.45,58.68,22471,51.1989675525564,52.2596951223432,50.9948107818025,52.0866056862692,25315.4964242103,0.0,1.0
2022-06-14,57.0778,58.13,56.7085,57.82,19682,50.6644318684345,51.5984047127272,50.3366271056544,51.3232368912762,22173.4502523834,0.0,1.0
2022-06-15,57.1833,57.8758,56.5,57.56,15800,50.7580776915412,51.3727670991374,50.1515545547753,51.0924509765109,17800.046437743,0.0,1.0
2022-06-16,55.8766,56.41,55.69,56.41,13795,49.5982009422187,50.0716671227411,49.4325676664679,50.0716671227411,15541.2430764977,0.0,1.0
2022-06-17,55.5984,56.17,55.19,55.88,7443,49.3512600134198,49.85863397065,48.9887485996114,49.6012189118733,8385.17377443803,0.0,1.0
2022-06-21,56.7858,56.98,56.24,56.24,17409,50.4052415333904,50.5776208589574,49.9207686400099,49.9207686400099,19612.7220528271,0.0,1.0
2022-06-22,56.7983,57.0787,56.34,56.34,15552,50.4163370100618,50.6652307427549,50.0095324533812,50.0095324533812,17520.6533037835,0.0,1.0
2022-06-23,57.1221,57.2499,56.5931,57.02,8306,50.703754237758,50.8171943912465,50.2341936650239,50.6131263843059,9357.41681720843,0.0,1.0
2022-06-24,58.4956,58.55,57.5569,57.65,16383,51.9229252144126,51.9712127288866,51.0896992982964,51.172338408545,18456.8456195913,0.0,1.0
2022-06-27,58.7237,58.94,58.5347,58.8,31212,52.1253954727125,52.3173916010346,51.9576318654408,52.1931222623148,35162.9778110654,0.0,1.0
2022-06-28,58.4221,59.4944,58.4221,59.11,10103,51.8576838115847,52.809498182365,51.8576838115847,52.4682900837658,11381.8904531973,0.0,1.0
2022-06-29,58.2845,58.61,58.12,58.61,8331,51.7355448043858,52.0244710169093,51.5895283313901,52.0244710169093,9385.5814476479,0.0,1.0
2022-06-30,58.12,58.4385,57.71,57.83,12367,51.5895283313901,51.8722410769776,51.2255966965678,51.3321132726133,13932.4793857954,0.0,1.0
2022-07-01,58.81,58.8696,57.7799,57.98,7946,52.2019986436519,52.2549018764212,51.2876426021143,51.4652589926703,8951.84613888011,0.0,1.0
2022-07-05,57.835,58.33,56.9718,58.33,11784,51.3365514632819,51.7759323394697,50.570342226261,51.7759323394697,13275.680203947,0.0,1.0
2022-07-06,57.9763,58.2701,57.57,58.02,11503,51.4619747315755,51.7227628152604,51.101327357848,51.5007645180188,12959.1097578074,0.0,1.0
2022-07-07,58.4548,58.6,58.2847,58.42,11514,51.8867095785571,52.0155946355722,51.7357223320126,51.8558197715039,12971.5021952008,0.0,1.0
2022-07-08,58.2578,58.61,58.2,58.61,6113,51.7118448662157,52.0244710169093,51.6605393820871,52.0244710169093,6886.81543505841,0.0,1.0
2022-07-11,58.0231,58.09,57.78,57.97,14285,51.6485713571302,51.7081215952904,51.4321787876722,51.6013050245995,16048.0718385945,0.163417,1.0
2022-07-12,57.94,58.4086,57.705,57.96,9145,51.5746008819268,51.9917195904748,51.3654184309904,51.5924036437086,10273.6868718199,0.0,1.0
2022-07-13,57.58,57.92,57.23,57.24,19930,51.2541511698541,51.556798120145,50.9426028386722,50.9515042195631,22389.7845112487,0.0,1.0
2022-07-14,57.1255,57.1255,56.5,56.76,8216,50.8495834083622,50.8495834083622,50.2928020336359,50.5242379367995,9230.02857724134,0.0,1.0
2022-07-15,57.8723,57.89,57.26,57.73,12444,51.5143385332953,51.5300939774722,50.969306981345,51.3876718832177,13979.8534098334,0.0,1.0
2022-07-18,57.52,58.28,57.3911,58.28,7506,51.2007428845086,51.8772478322177,51.0860040848248,51.8772478322177,8432.39952541059,0.0,1.0
2022-07-19,58.36,58.49,58.07,58.07,24076,51.948458879345,52.0641768309268,51.6903188335086,51.6903188335086,27047.4888054603,0.0,1.0
2022-07-20,58.1187,58.4565,57.91,58.45,18737,51.7336685584473,52.0343572049422,51.547896739254,52.0285713073631,21049.5430199332,0.0,1.0
2022-07-21,58.02,58.02,57.5611,57.85,17191,51.6458119290541,51.6458119290541,51.2373275599702,51.4944884539086,19312.7338451017,0.0,1.0
2022-07-22,58.16,58.3331,57.84,58.13,11260,51.7704312615268,51.9245141647484,51.4855870730177,51.7437271188541,12649.7227093156,0.0,1.0
2022-07-25,58.5803,58.62,58.34,58.4097,86854,52.1445563003717,52.1798947825086,51.9306561175631,51.9926987423728,97573.6248840942,0.0,1.0
2022-07-26,58.5,58.66,58.38,58.38,11214,52.0730782118177,52.2155003060722,51.9662616411268,51.9662616411268,12598.0453341266,0.0,1.0
2022-07-27,58.9412,59.0698,58.17,58.4366,8068,52.4658071367246,52.5802788949817,51.7793326424177,52.0166434569693,9063.76223967661,0.0,1.0
2022-07-28,59.69,59.69,58.71,59.26,6878,53.1323425378359,53.1323425378359,52.2600072105268,52.7495831595268,7726.8910119603,0.0,1.0
2022-07-29,60.1083,60.168,59.7359,59.75,5498,53.5046873005026,53.5578285444213,53.1731998761251,53.1857508231813,6176.56975628929,0.0,1.0
2022-08-01,60.13,60.13,59.7156,59.94,20625,53.5240032970359,53.5240032970359,53.1551300729166,53.3548770601086,23170.562245083,0.0,1.0
2022-08-02,59.66,60.21,59.6,60.21,6921,53.1056383951631,53.5952143441631,53.0522301098177,53.5952143441631,7775.19812355006,0.0,1.0
2022-08-03,59.95,60.07,59.37,59.79,32164,53.3637784409995,53.4705950116904,52.8474983493268,53.2213563467449,36133.7194691322,0.0,1.0
2022-08-04,59.69,59.99,59.65,59.98,23698,53.1323425378359,53.3993839645631,53.0967370142722,53.3904825836722,26622.8355919504,0.0,1.0
2022-08-05,59.62,59.62,59.28,59.28,22954,53.0700328715995,53.0700328715995,52.7673859213086,52.7673859213086,25787.0102193278,0.0,1.0
2022-08-08,59.9022,60.23,59.8061,59.96,10489,53.3212298403409,53.6130171059449,53.2356875699793,53.3726798218904,11783.5649642995,0.0,1.0
2022-08-09,60.0478,60.078,59.86,60.01,6374,53.5537196670021,53.5806535818823,53.3862299579126,53.5200076808275,7146.9298412867,0.115584,1.0
2022-08-10,60.7963,60.86,60.61,60.71,30071,54.2212705043475,54.278081444012,54.0551185724872,54.1443037210971,33717.4972163998,0.0,1.0
2022-08-11,61.1302,61.5641,61.0894,61.12,23096,54.5190597155561,54.9060340753747,54.4826721749232,54.5099628303979,25896.6883612108,0.0,1.0
2022-08-12,61.9246,61.9246,61.35,61.35,17261,55.2275465361135,55.2275465361135,54.7150886722008,54.7150886722008,19354.1192328914,0.0,1.0
2022-08-15,62.1399,62.1399,61.5515,61.68,9608,55.4195621610707,55.4195621610707,54.8947967466498,55.0093996626136,10773.0941190905,0.0,1.0
2022-08-16,62.5,62.68,62.05,62.05,18548,55.7407178812151,55.901251148713,55.3393847124704,55.3393847124704,20797.1846087521,0.0,1.0
2022-08-17,62.2248,62.455,62.1165,62.19,11299,55.4952803522406,55.7005845643406,55.398692836296,55.4642439205243,12669.149713947,0.0,1.0
2022-08-18,62.3936,62.49,62.16,62.37,20977,55.6458248830941,55.7317993663541,55.4374883759413,55.6247771880222,23520.732237319,0.0,1.0
2022-08-19,62.1317,62.34,61.9439,62.27,7623,55.4122489788847,55.5980216434392,55.2447592697952,55.5355920394123,8547.38722625174,0.0,1.0
2022-08-22,61.2,61.62,61.04,61.62,8772,54.5813109492859,54.9558885734476,54.4386147115099,54.9558885734476,9835.71831938609,0.0,1.0
2022-08-23,61.12,61.3,61.0264,61.24,13168,54.5099628303979,54.6704960978958,54.426485531299,54.6169850087298,14764.7901082622,0.0,1.0
2022-08-24,61.26,61.31,60.9573,61.21,10546,54.6348220384518,54.6794146127568,54.3648585936095,54.5902294641468,11824.8387364621,0.0,1.0
2022-08-25,61.83,61.83,61.3295,61.46,14539,55.1431773855285,55.1431773855285,54.6968057167357,54.8131923356717,16302.0415692607,0.0,1.0
2022-08-26,60.42,61.9,60.41,61.9,41520,53.8856667901283,55.2056069895555,53.8767482752673,55.2056069895555,46554.8363680929,0.0,1.0
2022-08-29,60.3042,60.62,59.8157,60.04,13727,53.782390388038,54.0640370873482,53.3467209370784,53.5467632254105,15391.5760795956,0.0,1.0
2022-08-30,59.5911,60.32,59.48,60.32,22791,53.1464110933005,53.7964816415183,53.0473263931948,53.7964816415183,25554.7031711273,0.0,1.0
2022-08-31,59.1778,59.715,59.1778,59.67,20824,52.7778088740955,53.2569114924282,52.7778088740955,53.2167781755537,23349.1790108181,0.0,1.0
2022-09-01,59.49,59.49,58.6697,58.99,8485,53.0562449080558,53.0562449080558,52.3246591340084,52.6103191650061,9513.91586183209,0.0,1.0
2022-09-02,59.04,60.2362,58.86,59.94,10438,52.654911739311,53.7217444869832,52.4943784718131,53.4575780768005,11703.742341285,0.0,1.0
2022-09-06,58.75,59.2659,58.6,59.24,19955,52.3962748083422,52.8563809900209,52.2624970854273,52.8332820365309,22374.8015348096,0.0,1.0
2022-09-07,59.88,59.892,58.67,58.67,22906,53.4040669876346,53.4147692054678,52.3249266894543,52.3249266894543,25683.6484067326,0.0,1.0
2022-09-08,60.02,60.07,59.42,59.66,34040,53.5289261956885,53.5735187699935,52.9938153040288,53.2078596606927,38167.789739159,0.0,1.0
2022-09-09,60.37,60.5425,59.95,60.19,22267,54.0398679120749,54.1942803224581,53.6639072607071,53.8787419186315,24875.3159831398,0.2229,1.0
2022-09-12,60.9177,61.11,60.66,60.66,18623,54.5301385043466,54.7022747740085,54.2994597904002,54.2994597904002,20804.4644340959,0.0,1.0
2022-09-13,58.923,60.06,58.7741,60.01,34343,52.7445939536722,53.7623731455892,52.6113069513182,53.7176159251882,38365.8767148233,0.0,1.0
2022-09-14,58.9255,59.25,58.658,59.08,26984,52.7468318146922,53.0373061750942,52.5073806855473,52.885131625731,30144.8568055438,0.0,1.0
2022-09-15,58.3722,58.84,58.33,58.7,14646,52.2515484137356,52.6702969678066,52.2137733197172,52.544976750684,16361.6058691815,0.0,1.0
2022-09-16,58.14,58.14,57.744,57.96,15264,52.0436958821937,52.0436958821937,51.6892186966184,51.8825698887504,17051.997268004,0.0,1.0
2022-09-19,58.59,58.59,57.7,57.7,19817,52.446510865802,52.446510865802,51.6498323426656,51.6498323426656,22138.3274279374,0.0,1.0
2022-09-20,57.67,58.12,57.26,57.97,13598,51.622978010425,52.0257929940333,51.2559688031374,51.8915213328305,15190.8450504664,0.0,1.0
2022-09-21,56.8982,58.24,56.8,57.89,17452,50.9321055563164,52.1332103229955,50.8442023754489,51.8199097801891,19496.2956185277,0.0,1.0
2022-09-22,56.4154,56.94,56.35,56.94,60645,50.499929836125,50.9695225925715,50.4413873918406,50.9695225925715,67748.8452776537,0.0,1.0
2022-09-23,55.2046,55.84,54.64,55.84,18038,49.4160889868963,49.9848637437512,48.9106904541291,49.9848637437512,20150.9385954047,0.0,1.0
2022-09-26,54.3213,55.1284,54.0,55.09,58776,48.6254079312936,49.3478789830053,48.3377980329972,49.3135054377374,65660.9140083992,0.0,1.0
2022-09-27,53.8677,54.9,53.765,54.83,34120,48.2193704278164,49.1434280002139,48.1274390971129,49.0807678916526,38116.7548993906,0.0,1.0
2022-09-28,54.9241,55.14,54.0821,54.32,20823,49.1650009804471,49.3582626581383,48.4112893888955,48.6242442435631,23262.1684428491,0.0,1.0
2022-09-29,53.7288,54.56,53.4655,54.56,29355,48.0950348695426,48.8390789014876,47.8593433469114,48.8390789014876,32793.5914440683,0.0,1.0
2022-09-30,53.0,54.1,52.91,54.1,89444,47.4426536249788,48.4273124737991,47.3620906282571,48.4273124737991,99921.3078904188,0.0,1.0
2022-10-03,54.43,54.61,53.3925,53.74,20937,48.7227101284452,48.8838361218885,47.793997805126,48.1050604869124,23389.5221960299,0.0,1.0
2022-10-04,56.16,56.16,55.0004,55.15,71105,50.2713099543171,50.2713099543171,49.2333004987789,49.3672141022185,79434.1107010893,0.0,1.0
2022-10-05,55.6678,56.0,55.0501,55.54,29081,49.8307198766904,50.1280868490342,49.2777891758574,49.7163204213457,32487.49558116,0.0,1.0
2022-10-06,54.7338,55.55,54.64,55.52,400972,48.9946549996012,49.7252718654259,48.9106904541291,49.6984175331853,447941.132635359,0.0,1.0
2022-10-07,53.56,54.44,53.43,54.44,12288,47.9439344934691,48.7316615725254,47.8275657204267,48.7316615725254,13727.3940270724,0.0,1.0
2022-10-10,53.4019,53.995,53.1682,53.81,16159,47.8024121625614,48.3333223109571,47.5932169144075,48.1677205954737,18051.8359442923,0.0,1.0
2022-10-11,53.1963,53.85,52.95,53.16,386589,47.7507578544967,48.3375405895644,47.5296708304074,47.7181737742107,430675.979706223,0.147895,1.0
2022-10-12,52.8,53.3537,52.8,53.16,20189,47.3950258705479,47.8920452990426,47.3950258705479,47.7181737742107,22491.3728903019,0.0,1.0
2022-10-13,54.51,54.71,52.1252,52.2,25024,48.9299784129463,49.1095050260923,46.7893030777932,46.8564460311098,27877.7609196551,0.0,1.0
2022-10-14,53.78,55.21,53.685,54.84,31041,48.2747062749633,49.5583215589573,48.189431133719,49.2261973246372,34580.9453607342,0.0,1.0
2022-10-17,54.6103,54.9656,54.49,54.49,14551,49.020011009439,49.3389400376929,48.9120257516317,48.9120257516317,16210.4099721028,0.0,1.0
2022-10-18,55.28,55.6917,54.89,55.49,9235,49.6211558735584,49.9907114067195,49.2710789779237,49.8096588173618,10288.1682422081,0.0,1.0
2022-10-19,54.61,55.18,54.3,55.06,19670,49.0197417195193,49.5313925669854,48.741475469143,49.4236765990978,21913.1856333766,0.0,1.0
2022-10-20,53.85,54.99,53.75,54.73,38120,48.3375405895644,49.3608422844967,48.2477772829914,49.1274576874069,42467.2412986434,0.0,1.0
2022-10-21,55.19,55.205,53.95,53.95,17042,49.5403688976427,49.5538333936287,48.4273038961375,48.4273038961375,18985.4859971532,0.0,1.0
2022-10-24,55.85,55.98,55.34,55.865,29819,50.1328067210246,50.2494990195695,49.6750138575023,50.1462712170105,33219.5873107095,0.0,1.0
2022-10-25,56.63,56.68,55.79,55.79,17395,50.832960512294,50.8778421655805,50.0789487370808,50.0789487370808,19378.7424551391,0.0,1.0
2022-10-26,56.9081,57.295,56.7,56.82,22329,51.0825922678736,51.4298865010045,50.8957948268951,51.0035107947828,24875.4205392814,0.0,1.0
2022-10-27,57.0398,57.71,57.0337,57.28,16117,51.2008105426302,51.8024042232825,51.1953349809293,51.4164220050186,17954.9981114962,0.0,1.0
2022-10-28,58.27,58.29,57.16,57.16,61532,52.3050787400914,52.323031401406,51.308706037131,51.308706037131,68549.1681948615,0.0,1.0
2022-10-31,58.02,58.3246,57.93,57.93,10576,52.0806704736588,52.3540895054802,51.9998834977431,51.9998834977431,11782.0971661714,0.0,1.0
2022-11-01,58.2869,58.52,57.97,58.52,11522,52.3202487389022,52.5294870065239,52.0357888203723,52.5294870065239,12835.9799119352,0.0,1.0
2022-11-02,57.29,58.7193,57.21,58.1,16230,51.4253983356759,52.7083852765239,51.3535876904175,52.1524811189173,18080.88473969,0.0,1.0
2022-11-03,56.8097,57.13,56.3235,56.76,56168,50.9942651742057,51.2817770451591,50.5578359776478,50.9496528108389,62573.4524990084,0.0,1.0
2022-11-04,57.7086,58.02,57.0847,57.55,12216,51.8011475369905,52.0806704736588,51.2411142672815,51.6587829327657,13609.1243364173,0.0,1.0
2022-11-07,57.9987,58.0399,57.52,57.97,14223,52.0615508893588,52.0985333716669,51.6318539407938,52.0357888203723,15845.0045380536,0.0,1.0
2022-11-08,58.1909,58.5244,57.82,57.98,22511,52.330774384231,52.6306892035092,51.9972259390426,52.1411131087113,25031.835766121,0.107726,1.0
2022-11-09,57.13,58.04,57.13,57.96,23801,51.3767125198461,52.1950707973371,51.3767125198461,52.1231272125028,26466.2930598128,0.0,1.0
2022-11-10,59.5,59.5,58.44,58.7,43531,53.5080412205644,53.5080412205644,52.554788721509,52.7886053722207,48405.7057765098,0.0,1.0
2022-11-11,60.0654,60.2,59.49,59.74,25287,54.0165025063813,54.1375475878652,53.4990482724601,53.7238719750675,28118.6989035539,0.0,1.0
2022-11-14,59.4677,60.3615,59.4677,59.9,19384,53.4789939981875,54.2827836997496,53.4789939981875,53.8677591447363,21554.6668069161,0.0,1.0
2022-11-15,59.7458,60.2926,59.3591,60.15,14320,53.729087884968,54.220822287311,53.3813305817749,54.0925828473437,15923.5879423772,0.0,1.0
2022-11-16,59.2069,59.63,59.12,59.63,39855,53.2444579116275,53.6249495459203,53.1663091926011,53.6249495459203,44318.0584806873,0.0,1.0
2022-11-17,58.9356,58.9356,58.4358,58.68,7989,53.0004792295579,53.0004792295579,52.5510116833052,52.7706194760121,8883.62737930526,0.0,1.0
2022-11-18,59.498,59.5679,59.1501,59.28,18215,53.5062426309436,53.5691033381926,53.1933779663951,53.3101963622699,20254.7593834078,0.0,1.0
2022-11-21,59.6736,59.71,59.37,59.42,14915,53.664158799655,53.6968931307546,53.3911328952086,53.4360976357301,16585.2174693125,0.0,1.0
2022-11-22,60.52,60.54,60.13,60.13,15481,54.4253219272027,54.4433078234113,54.0745969511351,54.0745969511351,17214.5995066998,0.0,1.0
2022-11-23,60.6584,60.688,60.33,60.43,24643,54.5497843289661,54.5764034553548,54.254455913221,54.344385394264,27402.5822391062,0.0,1.0
2022-11-25,60.8272,60.95,60.7,60.7,8356,54.7015852929667,54.8120186956874,54.58719499308,54.58719499308,9291.72491944857,0.0,1.0
2022-11-28,59.9545,60.55,59.8501,60.55,33574,53.9167707119047,54.4523007715156,53.8228843336958,54.4523007715156,37333.6970375259,0.0,1.0
2022-11-29,60.2435,60.276,59.85,59.88,55873,54.1766669121189,54.2058939934578,53.8227944042148,53.8497732485277,62129.7925352262,0.0,1.0
2022-11-30,61.3142,61.41,59.67,60.37,13298,55.1395418656459,55.2256943084851,53.6609213383375,54.2904277056382,14787.1419314058,0.0,1.0
2022-12-01,61.4041,61.85,61.2408,61.5,24400,55.2203884691035,55.6213840250741,55.0735336265604,55.3066308414237,27132.370516341,0.0,1.0
2022-12-02,61.2416,61.2699,60.9,60.975,10735,55.0742530624087,55.0997031055439,54.7670539551659,54.8345010659482,11937.1310447918,0.0,1.0
2022-12-05,60.14,60.88,59.98,60.86,18461,54.0835898992394,54.7490680589573,53.9397027295706,54.7310821627487,20528.3070533677,0.0,1.0
2022-12-06,59.5641,60.21,59.225,60.1,27724,53.565686017913,54.1465405359695,53.2607351476963,54.0476181068222,30828.6000079933,0.0,1.0
2022-12-07,59.69,60.0754,59.43,59.43,26506,53.6789072345461,54.0254954544856,53.4450905838343,53.4450905838343,29474.2054469727,0.0,1.0
2022-12-08,59.97,60.08,59.82,59.98,20773,53.9307097814664,54.0296322106136,53.7958155599019,53.9397027295706,23099.2103580308,0.0,1.0
2022-12-09,59.6,60.09,59.6,59.91,21221,53.5979707016074,54.0386251587179,53.5979707016074,53.8767520928406,23597.3784724292,0.0,1.0
2022-12-12,60.53,60.5579,59.5,59.62,24171,54.434314875307,54.4594052005179,53.5080412205644,53.615956597816,26877.7265471507,0.0,1.0
2022-12-13,60.86,61.63,60.47,61.61,16871,54.7310821627487,55.4235391667796,54.3803571866812,55.405553270571,18760.2550402127,0.0,1.0
2022-12-14,60.36,61.2,60.14,60.68,12704,54.2814347575339,55.0368423982948,54.0835898992394,54.5692090968714,14126.6243868687,0.0,1.0
2022-12-15,59.3079,59.89,59.055,59.89,28822,53.3352866874809,53.858766196632,53.1078550299232,53.858766196632,32049.5566812287,0.0,1.0
2022-12-16,58.11,58.41,57.6997,58.35,21844,52.6623183012869,52.9341939765645,52.2904830027321,52.879818841509,24103.6642697323,0.449571,1.0
2022-12-19,57.8873,58.4,57.53,58.28,26800,52.4604959250057,52.9251314540553,52.13669199575,52.8163811839442,29572.3403419166,0.0,1.0
2022-12-20,57.89,58.15,57.75,57.83,49210,52.4629428060832,52.6985683913239,52.3360674909536,52.4085676710277,54300.5547845417,0.0,1.0
2022-12-21,58.661,58.78,58.4,58.44,20028,53.1616632915469,53.269507309407,52.9251314540553,52.9613815440923,22099.8071779069,0.0,1.0
2022-12-22,58.45,58.47,57.465,58.47,13397,52.9704440666016,52.9885691116201,52.0777855994398,52.9885691116201,14782.8598343529,0.0,1.0
2022-12-23,58.8,58.825,58.26,58.28,29248,53.2876323544255,53.3102886606987,52.7982561389257,52.8163811839442,32273.5750119544,0.0,1.0
2022-12-27,59.14,59.2,58.645,59.03,52613,53.5957581197402,53.6501332547958,53.1471632555321,53.4960703721384,58055.5799406441,0.0,1.0
2022-12-28,58.33,59.2999,58.33,59.06,76213,52.8616937964905,53.7406678546632,52.8616937964905,53.5232579396662,84096.894570093,0.0,1.0
2022-12-29,59.06,59.22,58.67,58.67,43068,53.5232579396662,53.6682582998143,53.1698195618052,53.1698195618052,47523.1923076741,0.0,1.0
2022-12-30,58.89,58.93,58.415,58.84,19806,53.3691950570088,53.4054451470459,52.9387252378192,53.3238824444626,21854.8422691045,0.0,1.0
2023-01-03,59.1,59.269,58.58,59.19,34255,53.5595080297032,53.7126646601096,53.0882568592219,53.6410707322865,37798.5268064311,0.0,1.0
2023-01-04,59.9056,60.24,59.47,59.47,24945,54.2895848430489,54.5926355957584,53.8948213625457,53.8948213625457,27525.4488742205,0.0,1.0
2023-01-05,59.58,59.77,59.31,59.65,16968,53.9945091101475,54.1666970378234,53.7498210023976,54.0579467677123,18723.2638403598,0.0,1.0
2023-01-06,61.04,61.14,60.04,60.16,18506,55.3176373964989,55.4082626215914,54.4113851455733,54.5201354156844,20420.3630734145,0.0,1.0
2023-01-09,60.7,61.3802,60.7,61.15,21584,55.0095116311842,55.6259444122638,55.0095116311842,55.4173251441007,23816.7684305943,0.0,1.0
2023-01-10,61.05,61.0745,60.46,60.71,28807,55.3266999190081,55.3489030991558,54.792011090962,55.0185741536934,31786.955530955,0.0,1.0
2023-01-11,61.38,61.452,61.08,61.31,108300,55.6257631618136,55.6910133238802,55.3538874865359,55.5623255042488,119503.151456327,0.0,1.0
2023-01-12,61.43,61.7059,61.17,61.6,37498,55.6919195761312,55.9420481877388,55.4562057703393,55.8460401414566,41361.5145165018,0.023,1.0
2023-01-13,61.488,61.488,60.8999,61.02,19511,55.744501886654,55.744501886654,55.211335389784,55.3202170362286,21521.268060469,0.0,1.0
2023-01-17,61.1778,61.558,61.15,61.53,22352,55.463277184513,55.8079632959056,55.4380739391245,55.782578732205,24654.983531731,0.0,1.0
2023-01-18,59.9736,61.31,59.9589,61.31,22146,54.3715596270724,55.5831285888426,54.3582327311296,55.5831285888426,24427.7588266694,0.0,1.0
2023-01-19,59.56,59.794,59.32,59.58,29871,53.9965933575512,54.2087357827639,53.7790113829741,54.014725188766,32948.6852664789,0.0,1.0
2023-01-20,60.42,60.42,59.43,59.81,19599,54.7762620997858,54.7762620997858,53.8787364546553,54.2232412477357,21618.3349247672,0.0,1.0
2023-01-23,60.87,61.23,60.4,60.4,20951,55.1842283021179,55.5106012639836,54.7581302685711,54.7581302685711,23109.6349308024,0.0,1.0
2023-01-24,60.6841,60.8801,60.33,60.72,22211,55.0156929309767,55.1933848768814,54.6946688593194,55.0482395680072,24499.4559423442,0.0,1.0
2023-01-25,60.92,60.92,60.17,60.35,16432,55.2295578801548,55.2295578801548,54.5496142096014,54.7128006905342,18125.0308425825,0.0,1.0
2023-01-26,61.21,61.23,60.6896,60.99,50737,55.4924694327688,55.5106012639836,55.0206791845608,55.2930192894065,55964.5624306297,0.0,1.0
2023-01-27,61.24,61.41,60.96,61.09,26966,55.519667179591,55.6737877449164,55.2658215425843,55.3836784454803,29744.375712091,0.0,1.0
2023-01-30,60.93,61.32,60.9,60.93,21384,55.2386237957622,55.59219450445,55.2114260489401,55.2386237957622,23587.2480244513,0.0,1.0
2023-01-31,61.62,61.63,60.74,60.9,60214,55.8641719726714,55.8732378882787,55.066371399222,55.2114260489401,66418.0018960115,0.0,1.0
2023-02-01,61.97,62.1611,61.0,61.51,17078,56.1814790189296,56.3547286661867,55.3020852050138,55.7644469009902,18837.5898691348,0.0,1.0
2023-02-02,62.2913,62.51,61.6731,62.16,14701,56.4727668873947,56.6710384617281,55.9123119845465,56.3537314154698,16215.6815005359,0.0,1.0
2023-02-03,61.8,62.14,61.63,62.14,63779,56.0273584536042,56.3355995842551,55.8732378882787,56.3355995842551,70350.3129326356,0.0,1.0
2023-02-06,61.5169,61.57,61.26,61.49,24982,55.7707023827593,55.8188423946345,55.5377990108057,55.7463150697754,27555.9591351871,0.0,1.0
2023-02-07,61.81,61.919,61.0,61.39,36694,56.0364243692116,56.135242849332,55.3020852050138,55.6556559137016,40474.6763472323,0.0,1.0
2023-02-08,61.1741,61.64,61.09,61.42,18581,55.4599227957383,55.8823038038861,55.3836784454803,55.6828536605238,20495.4477900453,0.0,1.0
2023-02-09,60.33,61.44,60.2,61.37,22179,54.6946688593194,55.7009854917385,54.5768119564235,55.6375240824869,24464.1589007812,0.0,1.0
2023-02-10,60.91,60.91,60.17,60.17,21103,55.313207270281,55.313207270281,54.6412031103728,54.6412031103728,23238.278766211,0.102268,1.0
2023-02-13,61.6,61.6,60.94,60.94,18987,55.9398057437089,55.9398057437089,55.3404506821691,55.3404506821691,20908.1741427308,0.0,1.0
2023-02-14,61.24,61.652,60.8744,61.43,18975,55.6128848010508,55.9870276576484,55.280878421507,55.7854264096759,20894.959938817,0.0,1.0
2023-02-15,61.37,61.37,60.86,61.09,42304,55.7309395858996,55.7309395858996,55.2678015838007,55.47666774161,46584.473531052,0.0,1.0
2023-02-16,60.83,61.31,60.67,60.76,17812,55.2405581719125,55.6764527621232,55.0952599751756,55.1769902108401,19614.2833428305,0.0,1.0
2023-02-17,61.0,61.08,60.62,60.62,13257,55.3949375059455,55.4675866043139,55.0498542886953,55.0498542886953,14598.3917738549,0.0,1.0
2023-02-21,59.88,60.6,59.7,60.57,105960,54.3778501287871,55.0316920141032,54.2143896574581,55.004448602215,116681.420559528,0.0,1.0
2023-02-22,59.72,60.11,59.46,59.95,35545,54.2325519320502,54.5867162865964,53.9964423623528,54.4414180898595,39141.5731765612,0.0,1.0
2023-02-23,59.81,60.08,59.3169,60.08,20526,54.3142821677147,54.5594728747083,53.8664912876462,54.5594728747083,22602.8957946855,0.0,1.0
2023-02-24,59.48,59.6,59.0111,59.3,23472,54.0146046369449,54.1235782844976,53.5887901091328,53.8511441656159,25846.9828555421,0.0,1.0
2023-02-27,59.44,60.12,59.32,59.94,30477,53.9782800877606,54.5957974238925,53.869306440208,54.4323369525635,33560.7743902675,0.0,1.0
2023-02-28,59.1742,59.53,59.08,59.53,15562,53.7369034584315,54.0600103234252,53.6513591451026,54.0600103234252,17136.6201089786,0.0,1.0
2023-03-01,58.91,59.0745,58.79,59.07,18315,53.4969798110696,53.6463645195898,53.388006163517,53.6422780078066,20168.1787235538,0.0,1.0
2023-03-02,59.039,59.11,58.495,58.73,36884,53.6141264821888,53.6786025569908,53.1201126132833,53.3335193397406,40616.0580966179,0.0,1.0
2023-03-03,59.73,59.8039,59.1247,59.3,18191,54.2416330693463,54.3087426739641,53.691951828816,53.8511441656159,20031.631949777,0.0,1.0
2023-03-06,59.5655,59.93,59.45,59.87,19116,54.0922483608262,54.4232558152674,53.9873612250567,54.3687689914911,21050.226834805,0.0,1.0
2023-03-07,58.4306,59.6,58.36,59.6,16558,53.0616300890967,54.1235782844976,52.9975172597865,54.1235782844976,18233.3990338304,0.0,1.0
2023-03-08,58.45,58.5799,58.18,58.55,27570,53.079247495451,53.1972114689268,52.8340567884575,53.1700588684116,30359.6334921309,0.0,1.0
2023-03-09,57.16,58.48,57.1,58.41,39848,51.9077807842597,53.1064909073392,51.8532939604834,53.0429229462668,43879.9664633454,0.0,1.0
2023-03-10,56.08,56.88,55.8,56.88,56419,51.1104841730779,51.8395923638493,50.8552963063078,51.8395923638493,61904.6673337249,0.20203,1.0
2023-03-13,55.16,56.0,54.79,55.09,80120,50.2720097536907,51.0375733540007,49.9347972154589,50.2082127869982,87910.1357127571,0.0,1.0
2023-03-14,55.81,56.325,55.23,56.32,44044,50.8644101586925,51.3337735565016,50.3358067203832,51.3292166303093,48326.4355633135,0.0,1.0
2023-03-15,55.3673,55.4,54.79,54.9,30677,50.4609399136243,50.4907422109221,49.9347972154589,50.03504959169,33659.7507895688,0.0,1.0
2023-03-16,55.9712,56.02,54.65,55.07,23138,51.0113254591329,51.05580105877,49.8072032820739,50.1899850822289,25387.7274104066,0.0,1.0
2023-03-17,54.9569,55.63,54.7689,55.63,30677,50.0869074117586,50.7003608157689,49.9155669869273,50.7003608157689,33659.7507895688,0.0,1.0
2023-03-20,55.81,55.9547,55.29,55.29,8583,50.8644101586925,50.9962876026983,50.3904898346911,50.3904898346911,9417.53238670238,0.0,1.0
2023-03-21,56.1593,56.49,55.82,56.49,91875,51.1827570224881,51.4841521208482,50.8735240110771,51.4841521208482,100808.084356085,0.0,1.0
2023-03-22,54.9593,56.21,54.89,56.16,28925,50.0890947363309,51.2289642540782,50.0259357393053,51.183394992155,31737.4023401336,0.0,1.0
2023-03-23,54.5193,55.4304,54.3,55.17,31997,49.6880852314066,50.5184483221714,49.4882184486114,50.2811236060753,35108.095511746,0.0,1.0
2023-03-24,55.31,55.31,54.16,54.19,23374,50.4087175394603,50.4087175394603,49.3606245152264,49.3879660723803,25646.6738910383,0.0,1.0
2023-03-27,55.79,56.14,55.5781,55.99,22109,50.8461824539232,51.1651672873857,50.6530599218926,51.0284595016161,24258.6768656184,0.0,1.0
2023-03-28,55.9513,56.1345,55.6342,55.66,16132,50.9931888928875,51.1601546685742,50.7041886337705,50.7277023729228,17700.5280743659,0.0,1.0
2023-03-29,56.72,56.74,56.41,56.41,21853,51.693770725695,51.7119984304643,51.4112413017711,51.4112413017711,23977.785767984,0.0,1.0
2023-03-30,56.8779,57.195,56.6826,57.05,61305,51.8376784548485,52.1266787139655,51.6596849177764,51.9945278543882,67265.737267481,0.0,1.0
2023-03-31,57.5135,57.5135,57.0381,57.07,22733,52.4169549124164,52.4169549124164,51.9836823700505,52.0127555591575,24943.3489161022,0.0,1.0
2023-04-03,57.55,57.7802,57.42,57.6,20495,52.4502204736204,52.6600213555148,52.33174039262,52.4957897355436,22487.7462735017,0.0,1.0
2023-04-04,57.15,57.69,56.8999,57.69,20884,52.0856663782346,52.5778144070054,51.8577289300947,52.5778144070054,22914.569074204,0.0,1.0
2023-04-05,57.7717,57.7717,57.14,57.14,17808,52.6522745809879,52.6522745809879,52.07655252585,52.07655252585,19539.486979191,0.0,1.0
2023-04-06,57.8356,57.96,57.7106,57.78,23459,52.7105120977258,52.8238884213907,52.5965889429177,52.6598390784672,25739.9385132997,0.0,1.0
2023-04-10,58.1,58.1,57.7,57.8,42259,52.9514823547757,52.9514823547757,52.58692825939,52.6780667832364,46367.8784958238,0.0,1.0
2023-04-11,58.18,58.42,57.9847,58.09,39740,53.1971261953286,53.4165711985406,53.0185528239647,53.114834319124,43462.3703451678,0.189528,1.0
2023-04-12,58.03,58.46,57.915,58.43,35103,53.059973068321,53.4531453657426,52.9548223376152,53.4257147403411,38391.0313594974,0.0,1.0
2023-04-13,58.2104,58.295,57.72,57.99,24496,53.2249225624021,53.3022769260343,52.7765232725054,53.023398901119,26790.4938091402,0.0,1.0
2023-04-14,57.9609,58.31,57.71,58.3,14679,52.9967911944795,53.3159922387351,52.7673797307049,53.3068486969346,16053.9540588002,0.0,1.0
2023-04-17,58.36,58.38,57.9401,57.97,16928,53.3617099477376,53.3799970313386,52.9777726275345,53.005111817518,18513.6136185959,0.0,1.0
2023-04-18,58.2905,58.43,58.0682,58.41,11503,53.2981623322241,53.4257147403411,53.0949013979989,53.4074276567401,12580.4641691109,0.0,1.0
2023-04-19,58.3843,58.45,58.0734,58.21,31224,53.3839287543128,53.4440018239421,53.0996560397352,53.2245568207301,34148.692794603,0.0,1.0
2023-04-20,57.91,58.1,57.755,58.06,24259,52.950250566715,53.1239778609245,52.8085256688072,53.0874036937225,26531.294469135,0.0,1.0
2023-04-21,57.8927,58.04,57.6118,58.04,18710,52.9344322394001,53.0691166101215,52.6775901502239,53.0691166101215,20462.5301750903,0.0,1.0
2023-04-24,58.06,58.06,57.77,57.92,13831,53.0874036937225,53.0874036937225,52.8222409815079,52.9593941085155,15126.5235089083,0.0,1.0
2023-04-25,57.4115,57.82,57.37,57.82,33955,52.4944450079599,52.8679586905104,52.4564993094878,52.8679586905104,37135.5003792193,0.0,1.0
2023-04-26,56.7873,57.29,56.68,57.17,42021,51.9237051287724,52.3833509750838,51.825594925253,52.2736284734777,45957.0272842049,0.0,1.0
2023-04-27,57.42,57.42,56.66,56.8,17066,52.5022170184903,52.5022170184903,51.807307841652,51.9353174268591,18664.5398165736,0.0,1.0
2023-04-28,57.7765,57.8553,57.21,57.21,16123,52.8281842836782,52.9002353930662,52.3102026406797,52.3102026406797,17633.2107970594,0.0,1.0
2023-05-01,57.69,58.05,57.6768,57.69,12256,52.7490926471039,53.078260151922,52.7370231719272,52.7490926471039,13403.9962493804,0.0,1.0
2023-05-02,56.63,57.58,56.188,57.58,28889,51.7798772162505,52.6485136872983,51.3757326686683,52.6485136872983,31594.9777780965,0.0,1.0
2023-05-03,56.1894,57.07,56.17,56.73,12126,51.3770127645204,52.1821930554727,51.3592742934274,51.8713126342556,13261.819396213,0.0,1.0
2023-05-04,55.6776,55.94,55.3305,55.94,22174,50.9090462951706,51.1489728320158,50.5916739592751,51.1489728320158,24250.9964779505,0.0,1.0
2023-05-05,56.579,56.71,56.32,56.32,58351,51.733245153068,51.8530255506546,51.4964274204349,51.4964274204349,63816.6273782307,0.0,1.0
2023-05-08,56.33,56.8,56.29,56.8,16817,51.5055709622354,51.9353174268591,51.4689967950334,51.9353174268591,18392.216459353,0.0,1.0
2023-05-09,56.14,56.29,56.0,56.16,14937,51.3318436680259,51.4689967950334,51.2038340828188,51.3501307516269,16336.1204289324,0.0,1.0
2023-05-10,55.9597,56.53,55.5,56.38,16444,51.2386910928707,51.7608780511686,50.8177734272043,51.6235327175816,17959.1103358227,0.078422,1.0
2023-05-11,55.5469,55.76,55.36,55.76,15655,50.8607167348392,51.0558386720885,50.6895844491897,51.0558386720885,17097.4137866276,0.0,1.0
2023-05-12,55.59,55.9199,55.3111,55.69,12319,50.9001806273565,51.2022487976923,50.6448098704403,50.9917441830812,13454.0428257723,0.0,1.0
2023-05-15,55.62,55.7303,55.34,55.63,13924,50.9276496940739,51.0286442960382,50.6712717380448,50.9368060496464,15206.9236387737,0.0,1.0
2023-05-16,54.7626,55.58,54.72,55.58,226811,50.1425837672904,50.891024271784,50.1035776925517,50.891024271784,247708.816247767,0.0,1.0
2023-05-17,55.36,55.4065,54.803,55.08,88839,50.6895844491897,50.7321615026017,50.1795754438032,50.4332064931606,97024.4103091798,0.0,1.0
2023-05-18,55.566,55.566,55.0713,55.17,38011,50.8782053739826,50.8782053739826,50.4252404638125,50.5156136933128,41513.2414847334,0.0,1.0
2023-05-19,55.47,55.92,55.31,55.72,11520,50.7903043604869,51.202340361248,50.6438026713274,51.0192132497986,12581.4249007953,0.0,1.0
2023-05-22,55.5633,55.7225,55.29,55.51,22512,50.875733157978,51.0215023386917,50.6254899601824,50.8269297827767,24586.2011603041,0.0,1.0
2023-05-23,55.4383,55.96,55.4,55.6,22385,50.7612787133221,51.2389657835379,50.7262098714796,50.909336982929,24447.4996878735,0.0,1.0
2023-05-24,54.9314,55.3,54.8684,55.3,17120,50.2971430493537,50.6346463157549,50.2394580092471,50.6346463157549,18697.3953386819,0.0,1.0
2023-05-25,54.4991,54.7,54.2228,54.7,53884,49.9013137979558,50.0852649814067,49.6483236934885,50.0852649814067,58848.7412634073,0.0,1.0
2023-05-26,54.622,54.6574,54.3816,54.64,12600,50.0138454079415,50.046258906668,49.7937266199793,50.0303268479719,13760.9334852448,0.0,1.0
2023-05-30,54.46,54.53,54.24,54.53,21992,49.8655124476675,49.9296069366748,49.6640726250732,49.9296069366748,24018.2896196432,0.0,1.0
2023-05-31,54.07,54.2305,53.92,54.17,12090,49.5084145803412,49.6553740872793,49.3710692467541,49.5999781360659,13203.9433203659,0.0,1.0
2023-06-01,54.24,54.38,53.874,54.29,21569,49.6640726250732,49.7922616030877,49.3289500111208,49.7098544029355,23556.3154240671,0.0,1.0
2023-06-02,55.42,55.511,54.44,54.48,7954,50.7445225826245,50.827845418334,49.8471997365225,49.8838251588124,8686.86229695535,0.0,1.0
2023-06-05,55.26,55.63,55.243,55.63,14723,50.598020893465,50.9368060496464,50.5824550889918,50.9368060496464,16079.5415637508,0.0,1.0
2023-06-06,55.6428,55.6786,55.22,55.22,20429,50.9485261847791,50.9813059377286,50.5613954711751,50.5613954711751,22311.2785849259,0.0,1.0
2023-06-07,56.39,56.43,55.5409,55.69,10197,51.632689073154,51.6693144954439,50.8552229214957,50.9917441830812,11136.5268848446,0.0,1.0
2023-06-08,56.4,56.47,56.02,56.44,12902,51.6418454287265,51.7059399177338,51.2939039169727,51.6784708510164,14090.7590338594,0.0,1.0
2023-06-09,56.01,56.3,55.93,56.3,59687,51.4559137255653,51.7223342751174,51.3824184015509,51.7223342751174,64969.5754666782,0.186937,1.0
2023-06-12,55.96,56.06,55.72,56.06,17809,51.4099791480563,51.5018483030743,51.1894931760132,51.5018483030743,19385.1788410554,0.0,1.0
2023-06-13,56.3519,56.4452,55.8404,56.07,21720,51.7700143665717,51.8557282882035,51.3001036386548,51.5110352185761,23642.3204238151,0.0,1.0
2023-06-14,56.19,56.77,56.12,56.59,17618,51.6212782045976,52.1541193037019,51.556969796085,51.9887548246695,19177.2744579546,0.0,1.0
2023-06-15,56.89,56.9687,56.31,56.31,22835,52.2643622897234,52.3366633147226,51.7315211906192,51.7315211906192,24856.0030790892,0.0,1.0
2023-06-16,56.98,57.2478,56.91,57.08,10470,52.3470445292396,52.5930701263777,52.282736120727,52.4389136842576,11396.6434087175,0.0,1.0
2023-06-20,56.3071,56.75,56.28,56.75,21638,51.7288569851237,52.1357454726983,51.7039604441138,52.1357454726983,23553.0630446828,0.0,1.0
2023-06-21,56.2805,56.475,55.8,56.12,11619,51.7044197898889,51.8831052963988,51.2629885000275,51.556969796085,12647.3352211928,0.0,1.0
2023-06-22,55.8439,56.23,55.77,56.23,14100,51.3033190590804,51.6580258666048,51.2354277535221,51.6580258666048,15347.9151922557,0.0,1.0
2023-06-23,55.2694,55.7223,55.195,55.64,13365,50.7755307635022,51.1916061665786,50.7071801121688,51.1159978519988,14547.8642939359,0.0,1.0
2023-06-26,55.75,55.82,55.3128,55.47,14515,51.2170539225186,51.2813623310311,50.81540197678,50.9598202884682,15799.6446110348,0.0,1.0
2023-06-27,56.11,56.19,55.732,55.86,42311,51.5477828805832,51.6212782045976,51.2005174746153,51.3181099930383,46055.7191276262,0.0,1.0
2023-06-28,55.7606,55.96,55.5402,55.96,38298,51.2267920529505,51.4099791480563,51.0243124352908,51.4099791480563,41687.5500732629,0.0,1.0
2023-06-29,56.1653,56.2,55.79,55.79,20417,51.5985865233082,51.6304651200994,51.2538015845257,51.2538015845257,22223.9988993109,0.0,1.0
2023-06-30,56.5768,56.6589,56.3216,56.35,84200,51.9766280962071,52.0520526724769,51.7421780126013,51.7682688526264,91652.0893041083,0.0,1.0
2023-07-03,56.93,57.0099,56.54,56.54,8477,52.3011099517306,52.37451340659,51.9428202471605,51.9428202471605,9227.25369395399,0.0,1.0
2023-07-05,56.8248,57.0027,56.47,56.67,19259,52.2044636006517,52.3678988274287,51.8785118386479,52.0622501486839,20963.5105452235,0.0,1.0
2023-07-06,56.3888,56.49,55.915,56.49,10949,51.8039140847733,51.8968856696515,51.3686380282982,51.8968856696515,11918.0371234048,0.0,1.0
2023-07-07,56.3325,56.7163,56.16,56.16,17364,51.7521917504982,52.1047855674572,51.5937174580922,51.5937174580922,18900.7942835693,0.0,1.0
2023-07-10,56.21,56.5309,56.1655,56.22,11473,51.8081437406704,52.1039137696044,51.7671285761719,51.8173606315689,12447.7984238942,0.183404,1.0
2023-07-11,57.03,57.03,56.36,56.36,17570,52.5639287943503,52.5639287943503,51.9463971041484,51.9463971041484,19062.8273605701,0.0,1.0
2023-07-12,57.2939,57.48,57.26,57.43,17455,52.8071625451627,52.9786888847844,52.7759172850166,52.9326044302918,18938.0564358993,0.0,1.0
2023-07-13,57.7675,57.7675,57.36,57.36,24599,53.2436744981173,53.2436744981173,52.868086194002,52.868086194002,26689.0432693605,0.0,1.0
2023-07-14,57.2021,57.71,57.137,57.71,11726,52.7225514867141,53.1906773754508,52.6625495269647,53.1906773754508,12722.2944581699,0.0,1.0
2023-07-17,56.9926,57.11,56.96,57.0,12442,52.5294576223898,52.6376639215386,52.4994105580606,52.5362781216547,13499.1290848158,0.0,1.0
2023-07-18,57.3757,57.66,57.02,57.02,14690,52.8825567127127,53.1445929209581,52.5547119034518,52.5547119034518,15938.1294209889,0.0,1.0
2023-07-19,57.8904,57.98,57.36,57.36,12368,53.3569500872604,53.4395334297112,52.868086194002,52.868086194002,13418.8417072015,0.0,1.0
2023-07-20,58.38,58.4785,57.88,57.88,43880,53.8082090656527,53.8989954410032,53.3473645207259,53.3473645207259,47608.2449961193,0.0,1.0
2023-07-21,58.43,58.56,58.4144,58.4144,7764,53.8542935201453,53.9741131018263,53.8399151703436,53.8399151703436,8423.66486212102,0.0,1.0
2023-07-24,58.6704,58.8,58.53,58.58,10621,54.0758675773462,54.1953184833912,53.9464624291307,53.9925468836234,11523.4086167681,0.0,1.0
2023-07-25,58.6838,58.91,58.5474,58.58,59236,54.0882182111502,54.2967042832751,53.9624998192942,53.9925468836234,64268.9608156363,0.0,1.0
2023-07-26,58.97,59.0999,58.645,58.71,103521,54.3520056286663,54.4717330414383,54.0524566744639,54.1123664653044,112316.616459509,0.0,1.0
2023-07-27,58.5853,59.19,58.5237,59.1,23741,53.9974318357996,54.5547772284341,53.9406557878646,54.4718252103473,25758.1436748603,0.0,1.0
2023-07-28,58.8184,59.03,58.6714,58.94,6672,54.2122775626445,54.4073069740575,54.076789266436,54.3243549559707,7238.88356002981,0.0,1.0
2023-07-31,58.8281,58.945,58.6681,58.86,9285,54.2212179468161,54.3289634014199,54.0737476924395,54.2506198287824,10073.8959614623,0.0,1.0
2023-08-01,58.52,58.84,58.3627,58.73,16202,53.9372455382322,54.2321860469853,53.7922638443982,54.1308002471014,17578.595839269,0.0,1.0
2023-08-02,58.14,58.38,58.0055,58.12,8636,53.5870036840878,53.8082090656527,53.4630365015025,53.5685699022907,9369.75396049422,0.0,1.0
2023-08-03,57.9239,58.092,57.72,58.06,59274,53.3878266717704,53.5427626077748,53.1998942663493,53.5132685568995,64310.1894690059,0.0,1.0
2023-08-04,57.65,58.2799,57.5,58.13,22871,53.1353760300595,53.7159479877583,52.9971226665815,53.5777867931893,24814.2245056118,0.0,1.0
2023-08-07,57.96,58.07,57.8764,57.8999,10289,53.4210996479142,53.5224854477981,53.3440464400024,53.365706133614,11163.2003820663,0.0,1.0
2023-08-08,57.739,57.745,57.08,57.42,6846,53.3245434988611,53.3300847666522,52.7159275864665,53.0299327612983,7412.74407737672,0.11624,1.0
2023-08-09,57.6,57.9699,57.59,57.67,14644,53.1961707950328,53.5377899543572,53.1869353487142,53.2608189192629,15856.2991920983,0.0,1.0
2023-08-10,57.6288,58.1388,57.5087,57.79,11419,53.2227688804303,53.693776642678,53.1118511701441,53.3716442750859,12364.3185246224,0.0,1.0
2023-08-11,57.7833,57.8716,57.57,57.6,21378,53.3654565260524,53.4470055170455,53.1684644560771,53.1961707950328,23147.7713827285,0.0,1.0
2023-08-14,57.41,57.83,57.2993,57.83,11172,53.0206973149797,53.4085860603602,52.918460924233,53.4085860603602,12096.8707029583,0.0,1.0
2023-08-15,56.61,57.06,56.5524,57.06,30563,52.2818616094932,52.6974566938294,52.2286654386981,52.6974566938294,33093.1488806405,0.0,1.0
2023-08-16,56.3782,56.7459,56.3522,56.58,14164,52.0677839638284,52.4073713249627,52.0437718034001,52.2541552705374,15336.5625346135,0.0,1.0
2023-08-17,56.3587,56.8387,56.3587,56.58,17519,52.0497748435072,52.4930762667992,52.0497748435072,52.2541552705374,18969.3052134915,0.0,1.0
2023-08-18,56.49,56.5812,56.1,56.1,12629,52.1710362536702,52.2552635240957,51.8108538472455,51.8108538472455,13674.4880153653,0.0,1.0
2023-08-21,56.2882,56.549,56.0102,56.49,7678,51.9846649469612,52.2255253869498,51.7279195393046,52.1710362536702,8313.62095035035,0.0,1.0
2023-08-22,55.9451,56.36,55.89,56.36,12684,51.6677967837707,52.0509754515286,51.6169094745553,52.0509754515286,13734.0411740354,0.0,1.0
2023-08-23,56.21,56.21,55.933,55.98,29052,51.9124437567499,51.9124437567499,51.6566218937252,51.7000284914225,31457.0611942665,0.0,1.0
2023-08-24,55.96,56.5522,55.96,56.05,8655,51.6815575987853,52.2284807297718,51.6815575987853,51.7646766156526,9371.50160527251,0.0,1.0
2023-08-25,56.1999,56.37,55.85,56.11,17515,51.9031159559681,52.0602108978472,51.5799676892809,51.8200892935641,18964.9740746791,0.0,1.0
2023-08-28,56.523,56.73,56.4,56.41,13013,52.2015132265215,52.3926869653162,52.087917236803,52.0971526831215,14090.2773413531,0.0,1.0
2023-08-29,56.9438,56.9799,56.5559,56.58,12549,52.5901408076074,52.6234807688175,52.2318978449096,52.2541552705374,13587.8652391178,0.0,1.0
2023-08-30,56.8924,57.035,56.78,56.82,31327,52.5426706135299,52.6743680780329,52.4388641969091,52.4758059821834,33920.3963938038,0.0,1.0
2023-08-31,56.7481,57.0433,56.74,57.04,23110,52.4094031231528,52.6820334984773,52.4019224116347,52.6789858011922,25023.1544884861,0.0,1.0
2023-09-01,56.9,57.26,56.7505,57.05,13663,52.5496895527321,52.882165620201,52.4116196302693,52.6882212475108,14794.0873983637,0.0,1.0
2023-09-05,56.3281,56.89,56.3281,56.89,28398,52.0215143777723,52.5404541064135,52.0215143777723,52.5404541064135,30748.9199984435,0.0,1.0
2023-09-06,55.957,56.12,55.7611,56.12,8220,51.8335804335463,51.9845691143309,51.6521161233271,51.9845691143309,8873.91023642876,0.167608,1.0
2023-09-07,55.8749,56.1,55.86,55.92,108150,51.7575303065989,51.9660428958297,51.7437282738155,51.7993069293191,116753.454023086,0.0,1.0
2023-09-08,56.32,56.32,55.96,55.96,7729,52.1698312993428,52.1698312993428,51.8363593663214,51.8363593663214,8343.85063471508,0.0,1.0
2023-09-11,56.38,56.67,56.358,56.43,7914,52.2254099548464,52.4940401231136,52.205031114495,52.2717255010993,8543.5675925909,0.0,1.0
2023-09-12,56.52,56.6934,56.3407,56.42,9499,52.3550934843547,52.51571579876,52.1890059354915,52.2624623918487,10254.6561235811,0.0,1.0
2023-09-13,56.39,56.46,56.2483,56.4,11403,52.234673064097,52.2995148288511,52.103414806016,52.2439361733475,12310.1214630167,0.0,1.0
2023-09-14,57.06,57.06,56.67,56.67,21076,52.8553013838867,52.8553013838867,52.4940401231136,52.4940401231136,22752.6194821135,0.0,1.0
2023-09-15,56.72,57.129,56.7,56.88,17545,52.5403556693665,52.9192168377158,52.5218294508654,52.688565417376,18940.7244644943,0.0,1.0
2023-09-18,56.66,56.74,56.4785,56.74,15661,52.484777013863,52.5588818878677,52.3166515809647,52.5588818878677,16906.8501475317,0.0,1.0
2023-09-19,56.47,56.66,56.3473,56.66,7794,52.3087779381017,52.484777013863,52.1951195875969,52.484777013863,8414.02145775253,0.0,1.0
2023-09-20,56.31,56.91,56.31,56.6,57826,52.1605681900922,52.7163547451278,52.1605681900922,52.4291983583594,62426.1232763662,0.0,1.0
2023-09-21,55.6847,56.2485,55.63,56.0004,9954,51.5813459686526,52.1036000682011,51.5306767610519,51.8737823276938,10745.8518848433,0.0,1.0
2023-09-22,55.3231,55.6972,55.29,55.66,11058,51.2463919381511,51.5929248552158,51.2157310465317,51.5584660888036,11937.6763253564,0.0,1.0
2023-09-25,55.3721,55.3721,55.07,55.08,57710,51.291781173479,51.291781173479,51.0119426430186,51.0212057522692,62300.8953460225,0.0,1.0
2023-09-26,54.49,55.17,54.44,55.02,28269,50.4746823064842,51.1045737355245,50.4283667602312,50.9656270967656,30517.8307145505,0.0,1.0
2023-09-27,54.34,54.6419,54.08,54.57,23154,50.3357356677253,50.6153889360007,50.0948948272098,50.5487871804889,24995.9267170647,0.0,1.0
2023-09-28,54.34,54.53,54.249,54.4,48138,50.3357356677253,50.5117347434866,50.2514413735449,50.3913143232288,51967.4319904146,0.0,1.0
2023-09-29,54.27,54.64,54.05,54.61,20760,50.2708939029711,50.6136289452431,50.0671054994581,50.5858396174913,22411.4813270391,0.0,1.0
2023-10-02,53.09,54.18,52.89,54.18,27730,49.1778470114011,50.1875259197158,48.9925848263892,50.1875259197158,29935.9526589014,0.0,1.0
2023-10-03,52.8219,52.87,52.4215,52.79,14703,48.9295030523927,48.974058607888,48.5586081579989,48.8999537338833,15872.640171072,0.0,1.0
2023-10-04,52.79,52.97,52.41,52.97,16318,48.8999537338833,49.066689700394,48.5479555823607,49.066689700394,17616.1152357718,0.0,1.0
2023-10-05,52.65,52.8267,52.3501,52.69,16297,48.770270204375,48.933949344833,48.4924695579497,48.8073226413773,17593.4446621751,0.0,1.0
2023-10-06,53.07,53.23,51.8982,52.35,10985,49.1593207928999,49.3075305409094,48.0738696509154,48.4923769268572,11858.8690933297,0.0,1.0
2023-10-09,53.66,53.66,53.05,53.06,5879,49.7058442386849,49.7058442386849,49.1407945743987,49.1500576836493,6346.68105595678,0.0,1.0
2023-10-10,54.04,54.244,53.74,53.74,20841,50.0578423902075,50.2468098189196,49.7799491126897,49.7799491126897,22498.924968055,0.0,1.0
2023-10-11,53.87,53.9178,53.58,53.89,12890,50.143198236708,50.187691366014,49.8732608413368,50.1618146088026,13848.0257426354,0.262146,1.0
2023-10-12,53.2612,54.04,52.9775,54.04,17713,49.5765158701495,50.3014373995118,49.3124426319881,50.3014373995118,19029.4864219783,0.0,1.0
2023-10-13,53.5,53.6794,53.38,53.64,9881,49.7987953529586,49.9657842106468,49.6870971203912,49.9291099576205,10615.3873051187,0.0,1.0
2023-10-16,54.15,54.2664,53.6799,53.77,36938,50.4038274460319,50.5121747316222,49.9662496199492,50.0501163762352,39683.3494865372,0.0,1.0
2023-10-17,54.39,54.6074,53.85,53.85,9196,50.6272239111667,50.8295838758346,50.1245818646134,50.1245818646134,9879.47592934636,0.0,1.0
2023-10-18,53.8874,54.2646,53.808,54.24,10427,50.1593944804303,50.5104992581337,50.0854874832148,50.4876011204574,11201.9677593839,0.0,1.0
2023-10-19,53.31,54.06,53.2862,53.78,25528,49.6219398180602,50.3200537716064,49.5997863352677,50.0594245622825,27425.3220448406,0.0,1.0
2023-10-20,52.74,53.2559,52.74,53.24,6581,49.0913732133651,49.5715825315444,49.0913732133651,49.5567825157292,7070.12082329584,0.0,1.0
2023-10-23,52.2,52.71,52.1874,52.47,18509,48.5887311668119,49.0634486552233,48.5770028523923,48.8400521900885,19884.647670321,0.0,1.0
2023-10-24,52.65,52.785,52.48,52.66,15278,49.0075995389396,49.1332600505779,48.8493603761358,49.0169077249869,16413.5094876635,0.0,1.0
2023-10-25,52.6,52.63,52.28,52.48,13334,48.9610586087032,48.988983166845,48.6631966551902,48.8493603761358,14325.025232917,0.0,1.0
2023-10-26,52.74,52.97,52.53,52.53,5534,49.0913732133651,49.3054614924526,48.8959013063722,48.8959013063722,5945.30445769931,0.0,1.0
2023-10-27,51.79,52.67,51.66,52.67,49043,48.2070955388733,49.0262159110342,48.0860891202587,49.0262159110342,52688.0315357693,0.0,1.0
2023-10-30,52.26,52.29,51.89,52.07,12922,48.6445802830956,48.6725048412374,48.3001773993462,48.4677247481972,13882.4040842773,0.0,1.0
2023-10-31,52.58,52.587,52.22,52.37,12010,48.9424422366086,48.9489579668417,48.6073475389065,48.7469703296157,12902.6213474826,0.0,1.0
2023-11-01,52.83,52.97,52.51,52.64,7001,49.1751468877907,49.3054614924526,48.8772849342776,48.9982913528923,7521.33655734601,0.0,1.0
2023-11-02,54.005,54.09,53.05,53.05,8753,50.2688587483463,50.3479783297482,49.3799269808309,49.3799269808309,9403.55076224106,0.0,1.0
2023-11-03,54.58,54.8677,54.58,54.62,13374,50.804079446065,51.0718759586453,50.804079446065,50.8413121902541,14367.9981599694,0.0,1.0
2023-11-06,54.19,54.5,54.13,54.47,17576,50.441060190221,50.7296139576868,50.3852110739373,50.7016893995449,18882.3041468238,0.0,1.0
2023-11-07,53.91,54.09,53.84,54.09,16299,50.1804309808971,50.3479783297482,50.1152736785661,50.3479783297482,17510.393450676,0.0,1.0
2023-11-08,53.4988,53.77,53.265,53.77,10977,49.9219370694525,50.1750049762697,49.70376864536,50.1750049762697,11763.4924058134,0.133494,1.0
2023-11-09,53.0213,53.68,52.99,53.68,25843,49.4763621228992,50.0910222638304,49.4471548017953,50.0910222638304,27694.6282448243,0.0,1.0
2023-11-10,53.43,53.45,52.94,53.26,31663,49.8577369514988,49.8763997764853,49.400497739329,49.6991029391134,33931.6261314813,0.0,1.0
2023-11-13,53.2111,53.3974,53.12,53.36,16734,49.6534723320213,49.8273165467708,49.5684631642077,49.792417064046,17932.9763978211,0.0,1.0
2023-11-14,54.5494,54.77,54.11,54.11,22126,50.9022952659946,51.1081462255959,50.4922730010406,50.4922730010406,23711.3084605109,0.0,1.0
2023-11-15,54.9985,55.1895,54.63,54.63,29158,51.321369001067,51.4995989796883,50.9775064506903,50.9775064506903,31247.1450823274,0.0,1.0
2023-11-16,54.8218,55.02,54.63,54.96,10939,51.156482942311,51.3414315379275,50.9775064506903,51.2854430629679,11722.7697391995,0.0,1.0
2023-11-17,55.1835,55.24,54.95,55.03,8680,51.4940001321923,51.5467226127792,51.2761116504747,51.3507629504207,9301.9143739146,0.0,1.0
2023-11-20,55.12,55.28,54.8776,55.13,16558,51.4347456628601,51.5840482627523,51.2085522240234,51.4440770753534,17744.3661524514,0.0,1.0
2023-11-21,55.0891,55.13,54.83,55.13,9169,51.4059115982559,51.4440770753534,51.1641347005555,51.4440770753534,9825.95079428836,0.0,1.0
2023-11-22,55.35,55.39,55.0513,55.13,100550,51.6493681502051,51.6866938001782,51.3706388590314,51.4440770753534,107754.319158654,0.0,1.0
2023-11-24,55.5562,55.6345,55.36,55.36,8050,51.8417818758162,51.9148468356384,51.6586995626984,51.6586995626984,8626.7754274208,0.0,1.0
2023-11-27,55.4,55.47,55.203,55.42,11875,51.6960252126714,51.7613451001243,51.5121963865542,51.714688037658,12725.8333168475,0.0,1.0
2023-11-28,55.5454,55.7129,55.3,55.46,15351,51.8317039503235,51.9880051095856,51.6027110877388,51.752013687631,16450.885662899,0.0,1.0
2023-11-29,55.59,55.8685,55.54,55.81,32777,51.8733220500434,52.1332018879808,51.8266649875771,52.0786131248952,35125.4432527418,0.0,1.0
2023-11-30,56.1145,56.1145,55.71,55.73,7341,52.362754635315,52.362754635315,51.9852989999626,52.0039618249491,7866.97620033492,0.0,1.0
2023-12-01,56.8104,56.84,56.01,56.01,50087,53.0121276307211,53.0397486117012,52.2652413747604,52.2652413747604,53675.6895445001,0.0,1.0
2023-12-04,56.95,57.06,56.59,56.59,12792,53.142394149127,53.2450396865529,52.8064632993696,52.8064632993696,13708.5355611884,0.0,1.0
2023-12-05,56.49,56.8663,56.43,56.78,16085,52.713149174437,53.0642902265584,52.6571606994774,52.9837601367416,17237.4761180203,0.0,1.0
2023-12-06,56.6008,56.91,56.57,56.57,28845,52.8165412248623,53.105068499154,52.7878004743831,52.7878004743831,30911.7189073234,0.0,1.0
2023-12-07,56.792,56.9599,56.655,56.77,30758,52.9949578317335,53.1516322474954,52.8671174805758,52.9744287242483,32961.7836765974,0.0,1.0
2023-12-08,56.9021,57.0041,56.75,56.89,10417,53.0976966832843,53.1928770907156,52.9557658992618,53.0864056741675,11163.3688978189,0.0,1.0
2023-12-11,57.2,57.28,56.92,56.92,8173,53.3756794614586,53.4503307614047,53.1143999116473,53.1143999116473,8758.5882693553,0.0,1.0
2023-12-12,57.04,57.23,56.91,57.23,13505,53.2263768615664,53.4036736989384,53.105068499154,53.4036736989384,14472.62138476,0.0,1.0
2023-12-13,58.43,58.43,56.97,57.0,9998,54.5234431981298,54.5234431981298,53.1610569741136,53.1890512115934,10714.3479159445,0.0,1.0
2023-12-14,59.14,59.55,58.87,58.87,17424,55.1859734851514,55.5685613973752,54.9340253478333,54.9340253478333,18672.4142916,0.0,1.0
2023-12-15,58.49,59.02,58.4335,59.02,24076,54.5794316730894,55.0739965352323,54.5267091925025,55.0739965352323,25801.0242472774,0.0,1.0
2023-12-18,58.04,58.4,58.04,58.4,15804,54.5916632885856,54.9302745701826,54.5916632885856,54.9302745701826,16802.2753795045,0.463108,1.0
2023-12-19,58.42,58.42,58.11,58.11,14772,54.9490863080491,54.9490863080491,54.6575043711183,54.6575043711183,15705.088073022,0.0,1.0
2023-12-20,57.47,58.4899,57.47,58.26,30512,54.0555287593903,55.0148333318925,54.0555287593903,54.7985924051171,32439.3208288687,0.0,1.0
2023-12-21,57.84,57.96,57.39,57.85,37932,54.4035459099206,54.5164163371196,53.9802818079243,54.4129517788538,40328.0125091979,0.0,1.0
2023-12-22,58.13,58.4099,58.0,58.14,14139,54.6763161089848,54.9395863804265,54.5540398128526,54.6857219779181,15032.1039984064,0.0,1.0
2023-12-26,58.46,58.63,58.31,58.31,17620,54.9867097837821,55.1466095556473,54.8456217497833,54.8456217497833,18732.9848257953,0.0,1.0
2023-12-27,58.4509,58.5788,58.34,58.42,14559,54.9781504430528,55.0984515067091,54.8738393565831,54.9490863080491,15478.6337161608,0.0,1.0
2023-12-28,58.65,58.66,58.4,58.4,59997,55.1654212935138,55.1748271624471,54.9302745701826,54.9302745701826,63786.7701812282,0.0,1.0
2023-12-29,58.46,58.5596,58.25,58.53,10338,54.9867097837821,55.0803922383573,54.7891865361838,55.0525508663148,10991.0100527283,0.0,1.0
2024-01-02,59.2036,59.3951,58.39,58.39,9673,55.6861301976586,55.8662525877303,54.9208687012493,54.9208687012493,10284.0046662837,0.0,1.0
2024-01-03,58.94,59.2197,58.76,59.1,22230,55.4381914925781,55.7012736466411,55.2688858517796,55.5886853955101,23634.1800611481,0.0,1.0
2024-01-04,58.82,59.2699,58.82,59.12,14150,55.3253210653791,55.748491108686,55.3253210653791,55.6074971333766,15043.7988243475,0.0,1.0
2024-01-05,59.1439,59.39,58.87,58.87,21958,55.6299771601271,55.8614555945744,55.3723504100453,55.3723504100453,23344.9989106023,0.0,1.0
2024-01-08,59.47,59.47,58.8303,59.01,9750,55.9367025460404,55.9367025460404,55.3350091103803,55.5040325751108,10365.868447872,0.0,1.0
2024-01-09,59.22,59.38,59.15,59.25,8103,55.7015558227091,55.8520497256411,55.6357147401764,55.7297734295089,8614.83405467761,0.0,1.0
2024-01-10,59.0353,59.21,58.8602,59.21,19032,55.527829423512,55.6921499537759,55.3631326584908,55.6921499537759,20234.1752102461,0.0,1.0
2024-01-11,58.5272,58.91,58.2368,58.91,14940,55.0837247377203,55.4440025201804,54.810410557923,55.4440025201804,15873.9513742655,0.035943,1.0
2024-01-12,58.6,58.9138,58.4167,58.75,8482,55.1522415155758,55.4475789453981,54.9797260570467,55.2934161952232,9012.23932774568,0.0,1.0
2024-01-16,57.9796,58.29,57.86,58.29,14893,54.5683430405543,54.8604805109713,54.4557797626488,54.8604805109713,15824.0132407588,0.0,1.0
2024-01-17,57.5593,58.06,57.3569,57.52,32003,54.1727715881823,54.6440126688453,53.9822798871115,54.1357838221147,34003.6188641647,0.0,1.0
2024-01-18,57.28,57.6,56.95,57.6,8696,53.9099043346789,54.2110769845933,53.5993200394547,54.2110769845933,9239.6172122231,0.0,1.0
2024-01-19,57.6012,57.699,57.2201,57.36,21524,54.2122063820305,54.3042522731606,53.8535285792731,53.9851974971575,22869.5401191226,0.0,1.0
2024-01-22,57.7,57.9221,57.539,57.63,15921,54.3051934376916,54.5142260800228,54.1536659482034,54.2393119205228,16916.2770970336,0.0,1.0
2024-01-23,57.86,57.9244,57.62,57.7,12582,54.4557797626488,54.516390758444,54.229900275213,54.3051934376916,13368.5445910983,0.0,1.0
2024-01-24,57.51,58.0856,57.49,58.02,9859,54.1263721768049,54.6681064808384,54.1075488861852,54.606366087606,10475.3203881448,0.0,1.0
2024-01-25,58.33,58.33,57.826,57.95,7843,54.8981270922106,54.8981270922106,54.4237801685954,54.5404845704372,8333.29321474997,0.0,1.0
2024-01-26,58.41,58.55,58.291,58.37,21086,54.9734202546892,55.1051832890267,54.8614216755022,54.9357736734499,22404.159215379,0.0,1.0
2024-01-29,58.56,58.6454,58.2,58.37,10687,55.1145949343365,55.1949703852824,54.7757757031828,54.9357736734499,11355.0815486463,0.0,1.0
2024-01-30,58.81,58.8939,58.42,58.56,48871,55.3498860670822,55.4288497712316,54.982831899999,55.1145949343365,51926.0962256848,0.0,1.0
2024-01-31,58.18,59.02,58.18,58.71,12986,54.7569524125632,55.5475306185885,54.7569524125632,55.2557696139839,13797.8000365604,0.0,1.0
2024-02-01,58.63,58.63,57.8797,58.18,7128,55.1804764515053,55.1804764515053,54.4743207039091,54.7569524125632,7573.59607736043,0.0,1.0
2024-02-02,58.27,58.51,57.9492,58.24,16740,54.8416572203516,55.0675367077874,54.5397316388124,54.8134222844221,17786.4756362252,0.0,1.0
2024-02-05,57.58,57.91,57.52,57.91,58418,54.1922536939737,54.5028379891979,54.1357838221147,54.5028379891979,62069.9124084233,0.0,1.0
2024-02-06,57.7763,57.9175,57.58,57.67,13635,54.3770042914055,54.5098967231803,54.1922536939737,54.2769585017621,14487.3712843448,0.0,1.0
2024-02-07,57.8,57.96,57.64,57.96,11358,54.3993098907898,54.549896215747,54.2487235658326,54.549896215747,12068.0280929657,0.0,1.0
2024-02-08,57.74,57.7499,57.4262,57.72,17577,54.3428400189309,54.3521575477876,54.0475025891085,54.3240167283112,18675.7994180365,0.0,1.0
2024-02-09,57.52,57.65,57.3185,57.6,23946,54.238496872039,54.3610804011308,54.0484924019465,54.3139328899417,25394.7657002653,0.109134,1.0
2024-02-12,58.2034,58.35,57.62,57.62,17687,54.8829090549727,55.0211455577794,54.3327918944173,54.3327918944173,18757.0876530774,0.0,1.0
2024-02-13,57.29,57.875,56.8301,57.74,10221,54.0216183205687,54.5732442014822,53.5879555126506,54.4459459212714,10839.3844576301,0.0,1.0
2024-02-14,57.44,57.517,57.29,57.42,16429,54.1630608541363,54.2356680213676,54.0216183205687,54.1442018496606,17422.9769351732,0.0,1.0
2024-02-15,58.43,58.4652,57.7408,57.7408,10197,55.0965815756821,55.1297734235593,54.4467002814504,54.4467002814504,10813.9324248561,0.0,1.0
2024-02-16,58.41,58.62,58.2,58.2,4657,55.0777225712065,55.275742118201,54.8797030242119,54.8797030242119,4938.7548595229,0.0,1.0
2024-02-20,58.4069,58.7577,58.21,58.21,12054,55.0747994255127,55.4055863640161,54.8891325264497,54.8891325264497,12783.2834607449,0.0,1.0
2024-02-21,58.895,58.895,58.415,58.46,33156,55.5350534297416,55.5350534297416,55.0824373223254,55.1248700823956,35161.9832772903,0.0,1.0
2024-02-22,58.92,58.955,58.6,58.85,26677,55.5586271853362,55.5916304431686,55.2568831137254,55.4926206696713,28290.9949296741,0.0,1.0
2024-02-23,59.13,59.26,58.85,58.86,13456,55.7566467323307,55.8792302614226,55.4926206696713,55.5020501719091,14270.1063752931,0.0,1.0
2024-02-26,58.54,59.0001,58.49,59.0,10125,55.2003061002983,55.6341574982612,55.1531585891092,55.6340632032389,10737.5763265341,0.0,1.0
2024-02-27,58.88,58.88,58.61,58.61,12249,55.5209091763848,55.5209091763848,55.2663126159632,55.2663126159632,12990.0812270337,0.0,1.0
2024-02-28,58.69,58.91,58.62,58.71,71749,55.3417486338659,55.5491976830983,55.275742118201,55.3606076383416,76089.9124792589,0.0,1.0
2024-02-29,58.82,59.19,58.7701,59.0,6023,55.4643321629578,55.8132237457578,55.417278946791,55.6340632032389,6387.39972491012,0.0,1.0
2024-03-01,58.9,58.9099,58.6531,58.88,42826,55.5397681808605,55.5491033880759,55.3069537706083,55.5209091763848,45417.0314824839,0.0,1.0
2024-03-04,59.37,59.48,58.86,58.86,11521,55.9829547860388,56.086679310655,55.5020501719091,55.5020501719091,12218.0362328888,0.0,1.0
2024-03-05,59.5423,60.025,59.3406,59.41,13717,56.1454251095968,56.6005871826171,55.9552320494596,56.0206727949902,14546.8972317104,0.0,1.0
2024-03-06,59.8353,59.8899,59.63,59.76,9916,56.4217095251654,56.473194607384,56.2281218442226,56.3507053733145,10515.9315411271,0.0,1.0
2024-03-07,60.02,60.23,59.955,60.06,13887,56.5958724314982,56.7938919784928,56.5345806669523,56.6335904404496,14727.1824638597,0.0,1.0
2024-03-08,60.17,60.315,60.09,60.09,12194,56.7373149650658,56.8740427475144,56.6618789471631,56.6618789471631,12931.7536519266,0.0,1.0
2024-03-11,60.3,60.3,59.79,59.79,9151,57.1124233929376,57.1124233929376,56.6293829960819,56.6293829960819,9661.73850133341,0.267803,1.0
2024-03-12,60.1717,60.3988,59.95,60.32,13418,56.9909055832973,57.206000630603,56.78092508137,57.1313661535986,14166.8896525944,0.0,1.0
2024-03-13,60.3728,60.6958,60.2727,60.38,15252,57.1813750417437,57.487300626419,57.0865665246353,57.1881944355817,16103.2494396609,0.0,1.0
2024-03-14,59.7947,60.3927,59.52,60.28,10775,56.6338345448373,57.2002230886014,56.3736557271583,57.0934806322766,11376.3777020946,0.0,1.0
2024-03-15,59.9,60.1176,59.8,59.8,17200,56.7335681797175,56.9396654157092,56.6388543764124,56.6388543764124,18159.9718307217,0.0,1.0
2024-03-18,60.04,60.2425,59.9,59.9,10183,56.8661675043445,57.0579629560372,56.7335681797175,56.7335681797175,10751.3368111767,0.0,1.0
2024-03-19,60.39,60.4,60.0042,60.03,13844,57.1976658159122,57.2071371962427,56.8322599627613,56.856696124014,14616.6656990995,0.0,1.0
2024-03-20,60.79,60.84,60.29,60.29,10147,57.5765210291323,57.6238779307848,57.1029520126071,57.1029520126071,10713.3275678101,0.0,1.0
2024-03-21,61.03,61.21,60.98,61.01,19729,57.8038341570644,57.9743190030135,57.7564772554119,57.7848913964034,20830.1211772273,0.0,1.0
2024-03-22,60.79,61.305,60.79,61.27,14477,57.5765210291323,58.0642971161532,57.5765210291323,58.0311472849965,15284.9948949627,0.0,1.0
2024-03-25,60.9,61.1477,60.87,60.88,15763,57.6807062127678,57.9153123035544,57.6522920717763,57.6617634521068,16642.7695330039,0.0,1.0
2024-03-26,60.62,61.15,60.6156,60.97,8747,57.4155075635137,57.9174907210304,57.4113401561683,57.7470058750814,9235.1903257746,0.0,1.0
2024-03-27,61.76,61.76,60.83,60.83,10198,58.4952449211912,58.4952449211912,57.6144065504543,57.6144065504543,10767.1739959128,0.0,1.0
2024-03-28,62.16,62.22,61.82,61.82,6863,58.8741001344113,58.9309284163943,58.5520732031742,58.5520732031742,7246.03992292112,0.0,1.0
2024-04-01,61.88,62.31,61.76,62.31,6012,58.6089014851572,59.0161708393689,58.4952449211912,59.0161708393689,6347.54364222669,0.0,1.0
2024-04-02,61.79,61.9191,61.63,61.65,20068,58.5236590621827,58.6459345822495,58.3721169768946,58.3910597375556,21188.041552263,0.0,1.0
2024-04-03,61.61,61.77,61.55,61.7,18180,58.3531742162336,58.5047163015217,58.2963459342506,58.4384166392081,19194.6679001466,0.0,1.0
2024-04-04,61.27,62.04,61.14,62.03,22710,58.0311472849965,58.7604435704453,57.9080193406999,58.7509721901148,23977.4976904471,0.0,1.0
2024-04-05,61.3,61.4704,60.88,61.2644,13304,58.059561425988,58.2209537468198,57.6617634521068,58.0258433120114,14046.5270486001,0.0,1.0
2024-04-08,61.5,61.67,61.424,61.49,18564,58.2489890325981,58.4100024982166,58.1770065420862,58.2395176522676,19600.0998293906,0.0,1.0
2024-04-09,61.74,61.74,61.4027,61.64,6956,58.4763021605302,58.4763021605302,58.1568325019823,58.3815883572251,7344.2304682849,0.0,1.0
2024-04-10,60.71,60.9663,60.3941,60.78,24613,57.5007499864883,57.7435014643591,57.2015490818477,57.5670496488018,25986.7085272996,0.0,1.0
2024-04-11,60.27,60.61,60.0367,60.61,18565,57.2445974525878,57.5675303069744,57.0230085263279,57.5675303069744,19546.1685432713,0.169551,1.0
2024-04-12,59.57,60.3,59.42,60.25,19316,56.5797356935566,57.2730915279749,56.4372653166214,57.2256014023298,20336.8592287546,0.0,1.0
2024-04-15,59.26,60.22,59.1485,60.0,16847,56.2852969145571,57.1971073269427,56.1793939343685,56.9881507741044,17737.3714758142,0.0,1.0
2024-04-16,58.7266,59.2,58.6406,59.2,12571,55.7786722541753,56.228308763783,55.6969892380657,56.228308763783,13235.3829656592,0.0,1.0
2024-04-17,59.0949,59.22,58.85,58.96,6145,56.128484519677,56.247304814041,55.8958778842674,56.0003561606866,6469.7659950661,0.0,1.0
2024-04-18,59.2872,59.3695,59.0591,59.23,9521,56.311131542908,56.3893002897198,56.0944815897151,56.25680283917,10024.1891031773,0.0,1.0
2024-04-19,60.0978,60.0984,59.37,59.37,18716,57.0810414598662,57.0816113413739,56.3897751909763,56.3897751909763,19705.1489607253,0.0,1.0
2024-04-22,60.5921,60.8751,60.08,60.32,16590,57.5505288419935,57.8193229531447,57.0641349751365,57.2920875782329,17466.7889110084,0.0,1.0
2024-04-23,60.8737,60.9943,60.5539,60.73,7483,57.8179932296266,57.9325394126826,57.5142463860006,57.6815066085226,7878.47989277129,0.0,1.0
2024-04-24,61.249,61.249,60.57,60.57,5919,58.1744541127186,58.1744541127186,57.5295382064584,57.5295382064584,6231.82179410842,0.0,1.0
2024-04-25,60.914,60.995,60.515,60.93,13752,57.8562702708966,57.9332042744416,57.4772990682488,57.871467111103,14478.7993432301,0.0,1.0
2024-04-26,60.6116,60.89,60.571,60.74,14399,57.5690499909951,57.8334750105869,57.5304880089713,57.6910046336517,15159.993582255,0.0,1.0
2024-04-29,60.9643,61.01,60.65,60.65,6427,57.9040453372955,57.9474513121351,57.6055224074905,57.6055224074905,6766.66982103984,0.0,1.0
2024-04-30,60.37,60.71,60.37,60.71,9661,57.339577703878,57.6625105582646,57.339577703878,57.6625105582646,10171.5881657174,0.0,1.0
2024-05-01,60.3064,60.6905,60.03,60.22,4608,57.2791702640575,57.643989409263,57.0166448494914,57.1971073269427,4851.53485846453,0.0,1.0
2024-05-02,60.5573,60.695,60.3488,60.4219,5106,57.5174757145445,57.6482635205711,57.3194418906045,57.3888724542976,5375.8543809288,0.0,1.0
2024-05-03,60.9336,61.0,60.5947,61.0,100107,57.8748864001494,57.9379532870061,57.552998328527,57.9379532870061,105397.699669338,0.0,1.0
2024-05-06,61.158,61.158,60.9815,61.15,4698,58.0880220840446,58.0880220840446,57.9203819405174,58.0804236639414,4946.29139866892,0.0,1.0
2024-05-07,61.5,61.5599,61.3401,61.37,12066,58.412854543457,58.4697477139798,58.260981121644,58.2893802167797,12703.6934900679,0.0,1.0
2024-05-08,61.792,61.8265,61.35,61.35,6268,58.6901968772243,58.7229650639194,58.2703841665217,58.2703841665217,6599.26660001209,0.0,1.0
2024-05-09,62.1423,62.1423,61.63,61.63,21832,59.0931914348309,59.0931914348309,58.6060282308287,58.6060282308287,22958.4942132663,0.073993,1.0
2024-05-10,62.16,62.3436,62.0985,62.28,12319,59.1100229568118,59.28461433736,59.0515405499289,59.224134970242,12954.6395297374,0.0,1.0
2024-05-13,62.27,62.57,62.23,62.3,7885,59.2146256357895,59.4999056693648,59.1765882979794,59.243153639147,8291.85264160885,0.0,1.0
2024-05-14,62.47,62.49,62.24,62.43,9988,59.4048123248397,59.4238309937447,59.1860976324319,59.3667749870297,10503.3638788065,0.0,1.0
2024-05-15,62.7677,62.7879,62.6356,62.68,12910,59.687905211491,59.707114067085,59.5622869033733,59.6045083483424,13576.1341284934,0.0,1.0
2024-05-16,62.9,63.0499,62.75,62.75,8286,59.8137137062977,59.9562586297409,59.67107368951,59.67107368951,8713.54356225376,0.0,1.0
2024-05-17,63.0211,63.0229,62.7601,62.92,7990,59.9288717465176,59.9305834267191,59.6806781173071,59.8327323752027,8402.27046372286,0.0,1.0
2024-05-20,62.7894,63.05,62.78,63.05,4954,59.7085404672529,59.9563537230854,59.6996016928676,59.9563537230854,5209.61800716934,0.0,1.0
2024-05-21,62.87,62.9942,62.7194,62.91,6847,59.7851857029402,59.9032916368404,59.6419751260853,59.8232230407502,7200.29360013897,0.0,1.0
2024-05-22,62.4386,62.7068,62.37,62.64,15444,59.3749530146588,59.6299933646752,59.3097189803146,59.5664710105324,16240.8842355114,0.0,1.0
2024-05-23,61.52,62.55,61.515,62.55,7560,58.5014255518511,59.4808870004598,58.4966708846248,59.4808870004598,7950.08319220836,0.0,1.0
2024-05-24,61.671,61.8374,61.62,61.74,4479,58.645016502084,58.8032518273738,58.5965188963762,58.7106309098064,4710.1088118917,0.0,1.0
2024-05-28,61.203,61.5553,61.105,61.5553,9819,58.1999796497065,58.5349935024685,58.1067881720719,58.5349935024685,10325.6437651182,0.0,1.0
2024-05-29,60.4967,60.86,60.44,60.86,51248,57.5283353573256,57.8738094779853,57.4744174309799,57.8738094779853,53892.3099780812,0.0,1.0
2024-05-30,61.0752,61.1254,60.68,60.68,8245,58.0784503554034,58.126187214355,57.7026414578401,57.7026414578401,8670.42803171401,0.0,1.0
2024-05-31,62.225,62.225,61.2,61.2,6729,59.1718336307532,59.1718336307532,58.1971268493707,58.1971268493707,7076.20500004894,0.0,1.0
2024-06-03,61.8456,62.26,61.57,62.26,15701,58.8110494816249,59.205116301337,58.5489722241137,59.205116301337,16511.1450001142,0.0,1.0
2024-06-04,61.89,62.02,61.5,61.5,19703,58.853270926594,58.9768922744767,58.4824068829461,58.4824068829461,20719.6414201166,0.0,1.0
2024-06-05,61.7183,61.97,61.4851,61.97,15865,58.6899956540444,58.9293456022141,58.4682379746118,58.9293456022141,16683.6071222732,0.0,1.0
2024-06-06,61.6177,61.8,61.5336,61.71,6430,58.5943317494521,58.7676869165214,58.5143582467065,58.6821029064488,6761.7771066005,0.0,1.0
2024-06-07,61.4956,61.815,61.46,61.46,5264,58.478222775787,58.7819509182002,58.444369545136,58.444369545136,5535.61348198211,0.0,1.0
2024-06-10,61.4621,61.5385,61.0828,61.0828,3265,58.4463665053711,58.5190178205883,58.0856774495873,58.0856774495873,3433.46846859263,0.0,1.0
2024-06-11,61.1815,61.24,60.8774,61.24,12287,58.1795345806336,58.2351641871808,57.8903557199327,58.2351641871808,12920.9883839503,0.0,1.0
2024-06-12,60.8074,61.53,60.6403,61.53,9532,58.0403293354502,58.7300470668085,57.8808333031917,58.7300470668085,9986.43776554139,0.227712,1.0
2024-06-13,60.69,60.79,60.295,60.63,10068,57.9282716802309,58.0237211310139,57.5512463496378,57.871002009761,10547.9915467342,0.0,1.0
2024-06-14,60.3616,60.5194,60.1101,60.37,6789,57.6148156838593,57.765434917195,57.37476031514,57.6228334377251,7112.66533678773,0.0,1.0
2024-06-17,60.62,60.7556,60.155,60.24,8526,57.8614570646827,57.9908865199445,57.4176171185416,57.4987491517072,8932.47675083991,0.0,1.0
2024-06-18,60.86,60.8733,60.53,60.53,9506,58.090535746562,58.1032305235162,57.775552558978,57.775552558978,9959.1982164537,0.0,1.0
2024-06-20,61.16,61.2513,60.8,60.8,10199,58.3768840989112,58.4640294474761,58.0332660760922,58.0332660760922,10685.2369671377,0.0,1.0
2024-06-21,61.08,61.34,61.0,61.23,8493,58.3005245382847,58.5486931103207,58.2241649776583,58.4436987144593,8897.90347699782,0.0,1.0
2024-06-24,61.9103,62.0294,61.38,61.38,6060,59.0930413281364,59.206721624019,58.5868728906339,58.5868728906339,6348.91028736686,0.0,1.0
2024-06-25,61.3488,61.77,61.2999,61.77,10142,58.5570926619896,58.9591257486878,58.5104178805567,58.9591257486878,10625.5194941377,0.0,1.0
2024-06-26,61.0994,61.11,60.8919,61.05,4323,58.3190417317367,58.3291593735197,58.1209841213618,58.2718897030498,4529.09887331467,0.0,1.0
2024-06-27,60.9206,60.98,60.815,60.98,2766,58.1483781137366,58.2050750875017,58.0475834937097,58.2050750875017,2897.86895294665,0.0,1.0
2024-06-28,61.0527,61.14,60.82,61.02,26292,58.274466838221,58.3577942087546,58.0523559662488,58.2432548678149,27545.4701774669,0.0,1.0
2024-07-01,60.7692,61.375,60.7599,61.25,10447,58.003867645251,58.5821004180947,57.9949908463282,58.4627886046159,10945.0603584359,0.0,1.0
2024-07-02,60.9578,60.9578,60.7165,60.86,10051,58.1838853094279,58.1838853094279,57.9535657846884,58.090535746562,10530.1810723307,0.0,1.0
2024-07-03,60.9113,61.1938,60.89,60.98,5005,58.1395013148137,58.4091460132759,58.119170581797,58.2050750875017,5243.61319938468,0.0,1.0
2024-07-05,60.6953,60.89,60.545,60.89,2736,57.9333305011224,58.119170581797,57.7898699765954,58.119170581797,2866.43870399929,0.0,1.0
2024-07-08,60.7793,61.01,60.6112,60.86,9287,58.0135080397801,58.2337099227366,57.8530575130138,58.090535746562,9729.75739913796,0.0,1.0
2024-07-09,60.9825,61.26,60.67,60.67,10750,58.2074613237713,58.4723335496942,57.9091817900743,57.9091817900743,11262.5058728042,0.0,1.0
2024-07-10,61.3243,61.3243,60.9201,61.06,8502,58.673488494747,58.673488494747,58.2867604921513,58.420613158067,8886.11214324982,0.146445,1.0
2024-07-11,62.1203,62.2,61.39,61.39,6725,59.4350805038171,59.5113353821122,58.7363485387117,58.7363485387117,7028.82900062986,0.0,1.0
2024-07-12,62.507,62.7679,62.42,62.44,5283,59.8050649634998,60.0546872689852,59.7218256358753,59.7409611134901,5521.68083424945,0.0,1.0
2024-07-15,62.4946,62.7686,62.49,62.58,7426,59.7932009673786,60.0553570107017,59.7887998075271,59.8749094567939,7761.49950314904,0.0,1.0
2024-07-16,63.3558,63.3558,62.59,62.59,8751,60.617174633473,60.617174633473,59.8844771956013,59.8844771956013,9146.36172260401,0.0,1.0
2024-07-17,64.1316,64.1875,63.28,63.28,4305,61.3594398101522,61.4129234700856,60.5446511733128,60.5446511733128,4499.49573943666,0.0,1.0
2024-07-18,63.725,64.63,63.7168,63.98,6295,60.9704155502427,61.8362959123136,60.9625700044206,61.2143928898318,6579.40201620297,0.0,1.0
2024-07-19,63.3592,63.84,63.29,63.84,4735,60.6204276646675,61.080444546528,60.5542189121202,61.080444546528,4948.92272386356,0.0,1.0
2024-07-22,63.5404,63.55,63.37,63.42,12249,60.7937950918579,60.802980121113,60.6307608225795,60.6785995166166,12802.3979819651,0.0,1.0
2024-07-23,63.0872,63.3886,63.0872,63.38,8215,60.3601851691059,60.6485568167613,60.3601851691059,60.640328561387,8586.14576062072,0.0,1.0
2024-07-24,63.5076,63.71,63.17,63.18,24842,60.7624129085695,60.9560639420316,60.4394060464313,60.4489737852387,25964.3375514717,0.0,1.0
2024-07-25,63.7939,64.2187,63.55,63.55,8818,61.0363372706258,61.4427748151647,60.802980121113,60.802980121113,9216.38871785192,0.0,1.0
2024-07-26,64.31,64.38,63.97,63.97,9625,61.5301282704764,61.5971024421283,61.2048251510244,61.2048251510244,10059.8481979275,0.0,1.0
2024-07-29,64.2534,64.335,64.07,64.07,4478,61.4759748688264,61.5540476174949,61.3005025390985,61.3005025390985,4680.31171224097,0.0,1.0
2024-07-30,64.7542,64.78,64.2,64.2,12869,61.9551272283017,61.9798119944248,61.4248831435949,61.4248831435949,13450.4089827667,0.0,1.0
2024-07-31,64.6763,64.98,64.6,64.98,8516,61.880594542992,62.1711667705731,61.8075926958914,62.1711667705731,8900.74464971954,0.0,1.0
2024-08-01,64.74,64.83,64.4101,64.83,166308,61.9415410391952,62.0276506884619,61.6259013359386,62.0276506884619,173821.634711785,0.0,1.0
2024-08-02,63.95,64.63,63.3071,64.62,24975,61.1856896734095,61.8362959123136,60.5705797454809,61.8267281735062,26103.346362934,0.0,1.0
2024-08-05,62.47,63.26,62.34,63.26,29179,59.7696643299123,60.525515695698,59.645283725416,60.525515695698,30497.279019982,0.0,1.0
2024-08-06,62.9521,63.525,62.47,62.52,37097,60.2309250178177,60.7790607740944,59.7696643299123,59.8175030239494,38773.0066076381,0.0,1.0
2024-08-07,62.9,63.8358,62.86,63.39,6299,60.1810770986311,61.0764260962289,60.1428061434015,60.6498963001944,6583.58273233718,0.0,1.0
2024-08-08,63.496,63.5606,62.95,62.95,12429,60.8855133496135,60.9474574746353,60.3619608378192,60.3619608378192,12961.8975119475,0.140262,1.0
2024-08-09,63.5747,63.7,63.09,63.51,20148,60.9609777867531,61.0811263759982,60.4962050716126,60.8989377729928,21011.8522061886,0.0,1.0
2024-08-12,63.363,63.76,63.26,63.76,11955,60.7579813275098,61.1386596190525,60.6592159269332,61.1386596190525,12467.5746041783,0.0,1.0
2024-08-13,63.81,63.81,63.355,63.59,3750,61.1866039882644,61.1866039882644,60.7503102284358,60.9756487637319,3910.78249817387,0.0,1.0
2024-08-14,64.13,64.32,63.83,63.83,11938,61.4934479512208,61.6756365542261,61.2057817359492,61.2057817359492,12449.8457235199,0.0,1.0
2024-08-15,64.58,64.6933,64.3349,64.4,5720,61.9249472741281,62.0335892147623,61.6899239762512,61.7523475449652,5965.24690388121,0.0,1.0
2024-08-16,64.8986,64.9267,64.46,64.46,4604,62.2304487947465,62.2573935302436,61.8098807880195,61.8098807880195,4801.39803242467,0.0,1.0
2024-08-19,65.2745,65.31,65.2118,65.2539,5264,62.5908945624818,62.6249350646223,62.5307723234901,62.5711414823665,5489.69575210327,0.0,1.0
2024-08-20,65.0335,65.26,65.0335,65.24,5090,62.3598027028803,62.5769906954104,62.3598027028803,62.5578129477256,5308.235444188,0.0,1.0
2024-08-21,65.2801,65.3261,65.1111,65.18,7382,62.5962643318336,62.6403731515085,62.4342123638972,62.5002797046713,7698.50570707187,0.0,1.0
2024-08-22,65.2597,65.355,65.16,65.32,9572,62.5767030291951,62.668084996913,62.4811019569865,62.6345239384647,9982.40268600541,0.0,1.0
2024-08-23,65.9686,66.0202,65.8,65.8,2703,63.2564582958818,63.3059368849085,63.0947898828992,63.0947898828992,2818.89202468373,0.0,1.0
2024-08-26,66.201,66.5299,66.14,66.14,12270,63.4793037239789,63.7946817846549,63.4208115935403,63.4208115935403,12796.0803340249,0.0,1.0
2024-08-27,66.0367,66.3,65.945,66.18,12764,63.3217585267485,63.5742335750185,63.2338285536138,63.4591670889099,13311.260748451,0.0,1.0
2024-08-28,66.055,66.37,65.82,65.97,19346,63.33930616588,63.6413556919152,63.113967630584,63.2578007382198,20175.4661892458,0.0,1.0
2024-08-29,66.2868,66.46,66.23,66.42,17821,63.5615762615465,63.7276555564967,63.5071114581218,63.6893000611271,18585.0813066551,0.0,1.0
2024-08-30,66.8585,66.8585,66.28,66.39,4419,64.1097721791158,64.1097721791158,63.5550558273337,63.6605334396,4608.46609584809,0.0,1.0
2024-09-03,66.6377,66.9306,66.6377,66.65,4131,63.8980498446759,64.1789079595193,63.8980498446759,63.909844159502,4308.11799998833,0.0,1.0
2024-09-04,66.7007,67.12,66.48,66.74,9257,63.9584597498829,64.3605212300941,63.7468333041814,63.9961440240835,9653.89695615881,0.0,1.0
2024-09-05,66.2499,66.97,66.2499,66.86,5070,63.5261933170681,64.2166881224584,63.5261933170681,64.1112105101921,5287.37793753108,0.0,1.0
2024-09-06,65.73,66.555,65.68,66.29,23423,63.0276677660025,63.8187498579993,62.9797233967906,63.5646447011761,24427.2689212604,0.0,1.0
2024-09-09,66.31,66.43,65.812,65.83,32977,63.5838224488609,63.6988889349695,63.1062965315101,63.1235565044264,34390.8998512746,0.0,1.0
2024-09-10,65.9841,66.2014,65.8,66.16,7704,63.2713210503375,63.4796872789326,63.0947898828992,63.4399893412251,8034.3115642484,0.0,1.0
2024-09-11,65.4497,65.4497,64.65,65.37,7458,63.0040494108413,63.0040494108413,62.2342316987074,62.9273275505724,7747.4998379391,0.255669,1.0
2024-09-12,65.6267,65.6267,65.13,65.4793,9313,63.1744354744248,63.1744354744248,62.6962955999507,63.032543351418,9674.50603254583,0.0,1.0
2024-09-13,66.2205,66.2205,65.86,65.91,28118,63.7460470255878,63.7460470255878,63.3990177830916,63.4471494394711,29209.4664042869,0.0,1.0
2024-09-16,66.8739,66.8739,66.52,66.52,10515,64.3750315111553,64.3750315111553,64.0343556473011,64.0343556473011,10923.1644939568,0.0,1.0
2024-09-17,66.8222,67.15,66.67,66.86,48554,64.3252633784589,64.640814517683,64.1787506164396,64.3616509106818,50438.737882984,0.0,1.0
2024-09-18,66.7605,67.11,66.7301,66.82,6127,64.2658689144866,64.6023091925793,64.2366048674078,64.3231455855782,6364.83393765793,0.0,1.0
2024-09-19,67.08,67.28,66.92,67.19,29089,64.5734301987516,64.7659568242697,64.4194088983372,64.6793198427866,30218.1580565581,0.0,1.0
2024-09-20,67.28,67.28,66.84,66.94,44643,64.7659568242697,64.7659568242697,64.34239824813,64.438661560889,46375.9232052984,0.0,1.0
2024-09-23,67.4786,67.54,67.22,67.22,5960,64.9571357634091,65.0162414374431,64.7081988366143,64.7081988366143,6191.35143927555,0.0,1.0
2024-09-24,67.32,67.69,67.2801,67.42,6702,64.8044621493733,65.1606364065817,64.7660530875824,64.9007254621323,6962.15391711824,0.0,1.0
2024-09-25,66.8891,67.55,66.8891,67.42,12704,64.3896635346947,65.025867768719,64.3896635346947,64.9007254621323,13197.1356853283,0.0,1.0
2024-09-26,67.08,67.214,66.83,66.83,7626,64.5734301987516,64.7024230378487,64.3327719168541,64.3327719168541,7922.02115367707,0.0,1.0
2024-09-27,67.57,67.66,67.39,67.39,2452,65.0451204312708,65.131757412754,64.8718464683046,64.8718464683046,2547.18015588987,0.0,1.0
2024-09-30,67.83,67.83,67.3,67.55,5769,65.2954050444443,65.2954050444443,64.7852094868215,65.025867768719,5992.93732435917,0.0,1.0
2024-10-01,67.7896,67.814822,67.454,67.65,4451,65.2565146660896,65.2807941988337,64.9334549884704,65.1221310814781,4623.77604970058,0.0,1.0
2024-10-02,67.6,67.8283,67.48,67.75,30798,65.0739994250985,65.2937685681274,64.9584834497877,65.2183943942371,31993.4969172497,0.0,1.0
2024-10-03,67.52,67.52,67.1313,67.48,5769,64.9969887748913,64.9969887748913,64.622813278197,64.9584834497877,5992.93732435917,0.0,1.0
2024-10-04,67.9393,67.9393,67.4101,67.59,4917,65.4006208452899,65.4006208452899,64.8911953941692,65.0643730938227,5107.86493740233,0.0,1.0
2024-10-07,67.3703,67.87,67.24,67.87,6216,64.8528825956911,65.3339103695479,64.7274514991661,65.3339103695479,6457.28868230483,0.0,1.0
2024-10-08,67.01,67.131,66.94,66.9942,5859,64.6579763410816,64.7747292904514,64.5904333125206,64.642730914635,6072.12925948855,0.157828,1.0
2024-10-09,67.3736,67.4282,66.965,66.97,6388,65.0088141294358,65.0614976917135,64.6145558227209,64.619380324761,6620.37236893888,0.0,1.0
2024-10-10,67.2431,67.47,67.1,67.47,11588,64.8828946261899,65.1018305287685,64.744817377803,65.1018305287685,12009.5295884884,0.0,1.0
2024-10-11,67.8863,67.8863,67.35,67.35,5133,65.5035185686251,65.5035185686251,64.9860424798067,64.9860424798067,5319.72000152837,0.0,1.0
2024-10-14,68.22,68.22,67.75,67.8,14209,65.8255058347797,65.8255058347797,65.3720026430127,65.4202476634134,14725.872102419,0.0,1.0
2024-10-15,68.1808,68.7436,68.1808,68.29,3402,65.7876817387855,66.3307276884163,65.7876817387855,65.8930488633408,3525.75247325142,0.0,1.0
2024-10-16,68.8344,68.8344,68.29,68.29,4641,66.4183406454641,66.4183406454641,65.8930488633408,65.8930488633408,4809.82281844792,0.0,1.0
2024-10-17,68.87,69.237227,68.71,68.92,7144,66.4526910999894,66.8070285821235,66.298307034707,66.5009361203902,7403.8729185503,0.0,1.0
2024-10-18,68.8427,68.845,68.5061,68.69,4615,66.4263493188506,66.4285685897891,66.1015638415128,66.2790090265467,4782.87703235017,0.0,1.0
2024-10-21,68.18,68.72,68.18,68.72,4879,65.7869098184591,66.3079560387872,65.7869098184591,66.3079560387872,5056.48039888115,0.0,1.0
2024-10-22,68.0913,68.0913,67.76,67.84,5170,65.7013231522682,65.7013231522682,65.3816516470928,65.458843679734,5358.06592789824,0.0,1.0
2024-10-23,68.16,68.16,67.79,67.79,4238,65.7676118102988,65.7676118102988,65.4105986593333,65.4105986593333,4392.16313393283,0.0,1.0
2024-10-24,68.12,68.28,68.0,68.28,7126,65.7290157939782,65.8833998592606,65.6132277450164,65.8833998592606,7385.21814355955,0.0,1.0
2024-10-25,67.41,68.41,67.41,68.41,6874,65.0439365042876,66.0088369123025,65.0439365042876,66.0088369123025,7124.05129368907,0.0,1.0
2024-10-28,67.8673,68.03,67.5,67.5,8001,65.4851854608728,65.6421747572569,65.1307775410089,65.1307775410089,8292.04748338759,0.0,1.0
2024-10-29,67.1947,67.62,67.193,67.62,9186,64.836193446442,65.2465655899707,64.8345531157483,65.2465655899707,9520.15350361184,0.0,1.0
2024-10-30,67.2235,67.4863,67.07,67.07,6135,64.8639825781928,65.1175584054191,64.7158703655625,64.7158703655625,6358.16914268002,0.0,1.0
2024-10-31,67.31,67.6,67.23,67.23,11023,64.9474464634861,65.2272675818104,64.8702544308449,64.8702544308449,11423.9769290565,0.0,1.0
2024-11-01,66.6598,67.46,66.6383,67.46,24683,64.3200682181948,65.0921815246883,64.2993228594225,65.0921815246883,25580.8783942577,0.0,1.0
2024-11-04,66.5978,66.82,66.4375,66.82,4416,64.2602443928979,64.4746452635588,64.1055708574931,64.4746452635588,4576.63813106356,0.0,1.0
2024-11-05,67.1694,67.1694,66.49,66.49,4200,64.8117814661192,64.8117814661192,64.1562281289138,64.1562281289138,4352.78083117459,0.0,1.0
2024-11-06,68.57,69.18,68.334,68.5,47094,66.1632209775849,66.7518102264741,65.9355044812934,66.0956779490239,48807.1096341276,0.0,1.0
2024-11-07,67.96,68.34,67.96,68.33,7731,65.6951641929638,66.0625003082276,65.6951641929638,66.0528335683522,7997.52563912873,0.124917,1.0
2024-11-08,68.4715,68.64,68.15,68.15,10877,66.1896179375886,66.3525025044885,65.8788322505957,65.8788322505957,11251.9837507183,0.0,1.0
2024-11-11,68.7374,69.05,68.61,68.61,9738,66.4466565508745,66.7488388393783,66.3235022848624,66.3235022848624,10073.7168120341,0.0,1.0
2024-11-12,68.3304,68.74,68.2405,68.74,8060,66.0532202379472,66.4491699032421,65.9663162464677,66.4491699032421,8337.86788919643,0.0,1.0
2024-11-13,68.3901,68.584,68.3053,68.5,7867,66.1109306750032,66.2983687611864,66.0289567208601,66.2171681462334,8138.21422882236,0.0,1.0
2024-11-14,68.2041,68.48,68.19,68.46,7491,65.9311293133214,66.1978346664827,65.9174992100971,66.1785011867319,7749.25165731643,0.0,1.0
2024-11-15,68.2964,68.3462,68.06,68.16,2722,66.020353322371,66.0684936869503,65.7918315917174,65.8884989904711,2815.84074372118,0.0,1.0
2024-11-18,68.7358,68.851,68.29,68.29,19196,66.4451098724944,66.5564707158586,66.0141666088508,66.0141666088508,19857.7806452872,0.0,1.0
2024-11-19,68.44,68.59,68.2111,68.26,8521,66.1591677069812,66.3041688051117,65.9378960312342,65.9851663892247,8814.76082926089,0.0,1.0
2024-11-20,68.611,68.611,68.3395,68.4399,2553,66.3244689588499,66.3244689588499,66.0620169712338,66.1590710395825,2641.01448152835,0.0,1.0
2024-11-21,69.4761,69.525,68.65,68.87,14598,67.1607386254675,67.2080089834581,66.3621692443638,66.5748375216218,15101.2649437332,0.0,1.0
2024-11-22,69.951,70.02,69.64,69.64,9405,67.6198121021485,67.6865126072885,67.3191764920247,67.3191764920247,9729.23666226953,0.0,1.0
2024-11-25,70.22,70.576,70.145,70.35,8166,67.8798474047957,68.2239833443586,67.8073468557305,68.0055150231754,8447.52223116353,0.0,1.0
2024-11-26,70.3569,70.3569,70.0,70.12,3459,68.0121850736895,68.0121850736895,67.6671791275378,67.7831800060421,3578.24876286978,0.0,1.0
2024-11-27,70.4,70.755,70.4,70.56,7301,68.0538487225523,68.3970179881276,68.0538487225523,68.2085165605581,7552.70142171502,0.0,1.0
2024-11-29,70.57,70.57,70.457,70.457,1110,68.2181833004334,68.2181833004334,68.1089491398418,68.1089491398418,1148.26716588189,0.0,1.0
2024-12-02,69.8604,69.9515,69.7733,69.8001,2212,67.5322314388777,67.6202954391423,67.4480341345633,67.4739409974293,2288.25853237004,0.0,1.0
2024-12-03,69.4614,69.99,69.42,69.94,23111,67.1465285178507,67.6575123876624,67.1065082147667,67.6091786882856,23907.7499736003,0.0,1.0
2024-12-04,68.9201,69.3,68.67,69.3,4716,66.6232678883974,66.9905073362624,66.3815027241146,66.9905073362624,4878.58374261171,0.0,1.0
2024-12-05,69.1222,69.3533,69.05,69.05,5796,66.8186327012785,67.0420310597981,66.7488388393783,66.7488388393783,5995.81666076706,0.0,1.0
2024-12-06,68.6122,69.318,68.5754,69.3,5689,66.325628967635,67.007907468038,66.2900553648936,66.9905073362624,5885.12784387574,0.0,1.0
2024-12-09,68.2097,68.81,68.2097,68.8,6706,65.9365426876516,66.5168370823696,65.9365426876516,66.5071703424943,6937.18884180537,0.0,1.0
2024-12-10,67.9465,68.27,67.6475,68.27,2879,65.6821140941321,65.9948331291,65.3930785718587,65.9948331291,2978.25330682339,0.0,1.0
2024-12-11,67.4903,68.06,67.4903,68.06,8711,65.241117421018,65.7918315917174,65.241117421018,65.7918315917174,9011.3110648623,0.0,1.0
2024-12-12,67.03,67.27,67.0,67.24,10721,65.2111427940125,65.444630400615,65.1819568431872,65.4154444497897,11020.0281609845,0.429292,1.0
2024-12-13,66.9022,67.12,66.6328,67.12,8743,65.0868106434967,65.2987006464884,64.8247208050854,65.2987006464884,8986.85814863236,0.0,1.0
2024-12-16,66.3247,67.02,66.274,67.02,35762,64.5249810901095,65.2014141437374,64.4756568332148,65.2014141437374,36759.4671292909,0.0,1.0
2024-12-17,65.9844,66.1718,65.8176,65.99,18815,64.1939151212478,64.3762300274032,64.0316412346591,64.1993631654018,19339.7845209331,0.0,1.0
2024-12-18,64.3478,65.92,64.3478,65.89,4521,62.6017242172245,64.1312626134761,62.6017242172245,64.1020766626508,4647.09890083117,0.0,1.0
2024-12-19,64.344,64.97,64.344,64.47,7702,62.59802733012,63.2070408373414,62.59802733012,62.7206083235863,7916.82276801629,0.0,1.0
2024-12-20,65.14,65.365,64.12,64.12,25302,63.3724278920181,63.5913225232079,62.3801055639577,62.3801055639577,26007.7187323226,0.0,1.0
2024-12-23,65.2759,65.2759,64.6945,64.93,4892,63.5046402492568,63.5046402492568,62.9390165222623,63.168126236241,5028.44676462421,0.0,1.0
2024-12-24,65.65,65.65,65.11,65.28,2837,63.8685890560484,63.8685890560484,63.3432419411928,63.5086289958696,2916.12908242823,0.0,1.0
2024-12-26,65.79,65.7915,65.58,65.58,5508,64.0047901598998,64.0062494574411,63.8004885041226,63.8004885041226,5661.62812337494,0.0,1.0
2024-12-27,65.58,65.9,65.49,65.9,1594,63.8004885041226,64.1118053129259,63.7129306516467,64.1118053129259,1638.4595549491,0.0,1.0
2024-12-30,65.1447,65.28,64.864,65.28,5873,63.3770003576474,63.5086289958696,63.1039171444253,63.5086289958696,6036.80863627106,0.0,1.0
2024-12-31,65.3271,65.364,65.108,65.364,2484,63.5544509386653,63.5903496581804,63.3412962111378,63.5903496581804,2553.28327132595,0.0,1.0
2025-01-02,65.3504,65.7866,65.1903,65.7671,4921,63.5771186938063,64.0014824188063,63.4213630029019,63.9825115507698,5058.25562729267,0.0,1.0
2025-01-03,65.6471,65.73,65.42,65.52,39688,63.8657677474686,63.9464182582492,63.644830099721,63.742116602472,40794.9703995106,0.0,1.0
2025-01-06,65.0731,65.83,65.0427,65.83,8479,63.3073432216777,64.0437047610002,63.2777681248414,64.0437047610002,8715.49470916777,0.0,1.0
2025-01-07,65.1033,65.6627,65.07,65.26,7504,63.3367237455085,63.8809444418977,63.3043273400924,63.4891716953194,7713.30018841785,0.0,1.0
2025-01-08,65.215,65.215,64.73,64.86,5498,63.4534461457791,63.4534461457791,62.9815467149626,63.1080352221918,5650.6319479679,0.008278,1.0
2025-01-10,64.2014,65.0484,64.15,65.02,9251,62.4672249847984,63.2913462588224,62.417213375017,63.2637133849354,9507.82032569134,0.0,1.0
2025-01-13,64.7379,64.7379,64.12,64.12,3656,62.989233324248,62.989233324248,62.3880237195025,62.3880237195025,3757.49552596774,0.0,1.0
2025-01-14,65.3417,65.3757,64.9,64.9949,7290,63.5767237909017,63.6098054004848,63.1469547628777,63.239291373155,7492.38030205274,0.0,1.0
2025-01-15,66.0473,66.26,65.88,66.1,7136,64.2632644886011,64.4702191461984,64.1004835096823,64.3145409834547,7334.10505287357,0.0,1.0
2025-01-16,66.7599,66.7599,65.77,65.96,11242,64.9566161059204,64.9566161059204,63.993454772796,64.1783225910541,11554.0931900791,0.0,1.0
2025-01-17,67.06,67.225,66.93,66.93,10476,65.2486099599164,65.4091530652458,65.1221214526872,65.1221214526872,10766.8279896165,0.0,1.0
2025-01-21,67.642,67.8798,67.26,67.26,9423,65.8148892768963,66.046265946274,65.4432076633459,65.4432076633459,9684.59527932002,0.0,1.0
2025-01-22,66.8385,67.57,66.82,67.57,7660,65.0330930033682,65.7448341036617,65.015092715801,65.7448341036617,7872.65200462606,0.0,1.0
2025-01-23,67.0626,67.1192,66.85,66.91,9917,65.251139730061,65.3062108801316,65.0442823713154,65.1026616823443,10192.3093903233,0.0,1.0
2025-01-24,67.2776,67.46,67.05,67.13,7823,65.4603322612477,65.6378053667754,65.2388800747449,65.3167191561167,8040.17710602999,0.0,1.0
2025-01-27,67.7597,67.7597,67.1116,67.3,22266,65.9294100253646,65.9294100253646,65.2988161674012,65.4821272040318,22884.1344040475,0.0,1.0
2025-01-28,67.13,67.66,66.9834,67.66,10391,65.3167191561167,65.832403070205,65.1740790395029,65.832403070205,10679.4682741605,0.0,1.0
2025-01-29,67.04,67.5393,67.04,67.17,8633,65.2291501895735,65.7149633561853,65.2291501895735,65.3556386968027,8872.66380625806,0.0,1.0
2025-01-30,67.4792,67.599451,67.24,67.24,3711,65.6564867463047,65.7734895884802,65.423747893003,65.423747893003,3814.02240067458,0.0,1.0
2025-01-31,67.1,67.5248,67.01,67.49,14025,65.2875295006023,65.7008550226866,65.199960534059,65.6669950222899,14414.3530502455,0.0,1.0
2025-02-03,66.97,67.15,66.21,66.33,6049,65.1610409933731,65.3361789264597,64.421569720341,64.5383283423987,6216.92845639466,0.0,1.0
2025-02-04,66.8694,67.027,66.695,66.71,14107,65.0631583485481,65.2165013388505,64.8934691511575,64.9080639789148,14498.6294816266,0.0,1.0
2025-02-05,67.1189,67.19,66.74,66.95,10833,65.3059189835764,65.3750984671456,64.9372536344292,65.1415812230302,11133.7387945319,0.0,1.0
2025-02-06,67.1,67.45,66.8126,67.45,17874,65.2875295006023,65.628075481604,65.0078926007741,65.628075481604,18370.2065183664,0.0,1.0
2025-02-07,66.79,67.17,66.7,67.17,12476,65.1201054204797,65.4906045978982,65.0323556153016,65.4906045978982,12795.9258453219,0.137928,1.0
2025-02-10,66.91,66.94,66.55,66.94,11697,65.2371051607171,65.2663550957765,64.8861059400049,65.2663550957765,11996.9497124663,0.0,1.0
2025-02-11,67.44,67.44,66.78,66.8,9632,65.7538540134324,65.7538540134324,65.1103554421266,65.1298553988328,9878.99629225233,0.0,1.0
2025-02-12,67.15,67.2541,66.78,66.78,10083,65.471104641192,65.5726019158479,65.1103554421266,65.1103554421266,10341.5614218003,0.0,1.0
2025-02-13,67.77,67.7889,67.21,67.21,6375,66.0756032990853,66.0940307581727,65.5296045113107,65.5296045113107,6538.47605514002,0.0,1.0
2025-02-14,67.78,68.0994,67.78,68.0994,3394,66.0853532774385,66.3967675860371,66.0853532774385,66.3967675860371,3481.0333695914,0.0,1.0
2025-02-18,68.34,68.34,67.68,67.68,4097,66.6313520652131,66.6313520652131,65.9878534939073,65.9878534939073,4202.06061143665,0.0,1.0
2025-02-19,68.69,68.69,68.32,68.32,7481,66.9726013075722,66.9726013075722,66.6118521085069,66.6118521085069,7672.83754800039,0.0,1.0
2025-02-20,68.72,68.9,68.47,68.4968,3529,67.0018512426316,67.1773508529878,66.7581017838036,66.78423172579,3619.49521546496,0.0,1.0
2025-02-21,68.73,68.99,68.6,68.82,9875,67.0116012209847,67.2651006581658,66.8848515023942,67.0993510261628,10128.2276148247,0.0,1.0
2025-02-24,68.86,69.051,68.69,68.69,7933,67.1383509395753,67.3245755261198,66.9726013075722,66.9726013075722,8136.42832085109,0.0,1.0
2025-02-25,68.8022,68.881,68.641,68.78,3748,67.0819960646943,67.1588258941168,66.924826413642,67.0603511127503,3844.11109877094,0.0,1.0
2025-02-26,68.42,68.726,68.25,68.67,19704,66.7093518920381,67.0077012296435,66.543602260035,66.953101350866,20209.2756377222,0.0,1.0
2025-02-27,68.24,68.69,68.225,68.39,10063,66.5338522816819,66.9726013075722,66.5192273141522,66.6801019569787,10321.0485557449,0.0,1.0
2025-02-28,69.24,69.24,68.3995,68.49,8379,67.5088501169938,67.5088501169938,66.6893644364142,66.7776017405099,8593.8652338852,0.0,1.0
2025-03-03,68.91,69.6183,68.91,69.17,15107,67.1871008313409,67.8776917980923,67.1871008313409,67.4406002685219,15494.393374902,0.0,1.0
2025-03-04,67.28,68.71,67.28,68.71,29071,65.5978543597825,66.9921012642785,65.5978543597825,66.9921012642785,29816.4764547412,0.0,1.0
2025-03-05,67.3371,67.49,66.69,67.24,5045,65.6535267361788,65.802603905198,65.0226056369485,65.55885444637,5174.37046245982,0.0,1.0
2025-03-06,66.8992,67.135,66.6405,66.669527,6122,65.2265751840958,65.4564796736623,64.9743432441006,65.0026445062662,6278.98829953994,0.0,1.0
2025-03-07,67.8467,67.955,66.76,66.76,27350,66.1503856330538,66.255977898618,65.0908554854203,65.0908554854203,28051.3443306791,0.0,1.0
2025-03-10,67.435,68.368,67.0,67.26,30542,65.9594459569776,66.8720308621138,65.5339642487951,65.7882751548352,31225.2436344505,0.215864,1.0
2025-03-11,66.4916,67.39,66.36,67.39,10756,65.0366886155998,65.9154306078553,64.9079681723887,65.9154306078553,10996.6184445076,0.0,1.0
2025-03-12,66.0131,66.47,65.83,66.47,11351,64.5686587365991,65.0155612480211,64.3895651716147,65.0155612480211,11604.9289664936,0.0,1.0
2025-03-13,65.7828,66.5287,65.6023,66.15,10289,64.3433979609797,65.072976825654,64.1668475050557,64.7025632098179,10519.1713625454,0.0,1.0
2025-03-14,66.84,66.84,65.9,65.96,6887,65.3774652296935,65.3774652296935,64.4580334924716,64.5167206246347,7041.06649566044,0.0,1.0
2025-03-17,67.64,67.845,66.9,66.9,7223,66.1599603252015,66.3604746934255,65.4361523618566,65.4361523618566,7384.58302572315,0.0,1.0
2025-03-18,67.46,67.5999,67.251,67.53,9128,65.9838989287122,66.1207377585392,65.7794720850108,66.0523672495692,9332.19906670371,0.0,1.0
2025-03-19,67.82,67.87,67.4095,67.41,10220,66.3360217216908,66.3849276651601,65.9345039258083,65.934992985243,10448.6277894075,0.0,1.0
2025-03-20,67.73,67.86,67.56,67.56,7528,66.2479910234462,66.3751464764662,66.0817108156507,66.0817108156507,7696.40606640507,0.0,1.0
2025-03-21,67.4,67.602,67.1753,67.39,4027,65.9252117965491,66.1227918081649,65.7054284865983,65.9154306078553,4117.08650762663,0.0,1.0
2025-03-24,67.8491,68.0018,67.491,67.69,10655,66.3644849807899,66.513843732145,66.0142206136632,66.2088662686708,10893.3590113637,0.0,1.0
2025-03-25,67.2875,67.81,67.24,67.81,12330,65.8151734237433,66.326240532997,65.7687127774475,66.326240532997,12605.8298085514,0.0,1.0
2025-03-26,67.87,68.0,67.49,67.49,8136,66.3849276651601,66.5120831181801,66.0132424947938,66.0132424947938,8318.00740651855,0.0,1.0
2025-03-27,67.87,68.2093,67.74,67.82,8545,66.3849276651601,66.7168033975424,66.25777221214,66.3360217216908,8736.15699221989,0.0,1.0
2025-03-28,67.6252,68.05,67.5,67.98,4606,66.1454841659346,66.5609890616494,66.0230236834876,66.4925207407924,4709.03909960969,0.0,1.0
2025-03-31,68.49,68.49,67.57,67.57,13202,66.9913613641788,66.9913613641788,66.0914920043446,66.0914920043446,13497.3369937141,0.0,1.0
2025-04-01,68.24,68.45,67.8875,68.45,14636,66.7468316468325,66.9522366094034,66.4020447453743,66.9522366094034,14963.4164702318,0.0,1.0
2025-04-02,68.5041,68.5041,67.98,67.98,11136,67.0051528402371,67.0051528402371,66.4925207407924,66.4925207407924,11385.1192820785,0.0,1.0
2025-04-03,66.46,67.34,66.4398,67.34,10071,65.0057800593272,65.866524664386,64.9860220581657,65.866524664386,10296.2945662547,0.0,1.0
2025-04-04,62.79,65.29,62.68,65.29,22782,61.4160838086843,63.8613809821468,61.3084907330519,63.8613809821468,23291.6475830022,0.0,1.0
2025-04-07,62.06,62.53,60.42,61.29,15455,60.7020570340332,61.1617729026442,59.0979420882418,59.9489055046068,15800.7380122596,0.0,1.0
2025-04-08,60.77,63.48,60.4,63.48,11511,59.4402836925266,62.0909858285599,59.0783797108541,62.0909858285599,11768.5082665235,0.0,1.0
2025-04-09,63.9322,64.17,59.65,60.27,19580,62.5332911812958,62.7658878484356,58.3447905588154,58.9512242578341,20018.0168411545,0.0,1.0
2025-04-10,62.2116,63.11,61.47,63.11,13354,61.0710112965162,61.9529400131669,60.3430078055676,61.9529400131669,13603.4050978192,0.225608,1.0
2025-04-11,63.01,63.91,61.54,62.1,19329,61.8547734151426,62.7382727973617,60.4117244241847,60.961457373121,19689.9967901563,0.0,1.0
2025-04-14,63.97,64.25,63.62,63.72,18166,62.7971727561764,63.0720392306445,62.4535896630911,62.5517562611155,18505.2760975725,0.0,1.0
2025-04-15,63.74,64.4,63.74,64.05,14961,62.5713895807203,63.2192891276811,62.5713895807203,62.8757060345958,15240.4181270385,0.0,1.0
2025-04-16,63.0762,63.9,62.85,63.78,12029,61.9197597030347,62.7284561375593,61.6977068583036,62.6106562199301,12253.6588229494,0.0,1.0
2025-04-17,63.8431,64.3272,63.2,63.2,6240,62.6725993432835,63.1478238443193,62.0412899513889,62.0412899513889,6356.54094731103,0.0,1.0
2025-04-21,62.94,63.63,62.43,63.63,12356,61.7860567965255,62.4634063228936,61.2854071466014,62.4634063228936,12586.766016823,0.0,1.0
2025-04-22,64.26,64.33,63.57,63.57,21797,63.081855890447,63.150572509064,62.404506364079,62.404506364079,22204.0902289325,0.0,1.0
2025-04-23,64.31,65.15,64.08,64.81,13056,63.1309391894591,63.9555386128637,62.9051560140031,63.6217721795809,13299.8395205277,0.0,1.0
2025-04-24,64.8157,64.94,64.11,64.33,5734,63.6273676756683,63.7493887570125,62.9346059934104,63.150572509064,5841.09067177588,0.0,1.0
2025-04-25,64.41,64.59,64.212397,64.56,6891,63.2291057874835,63.4058056639273,63.0351256447894,63.37635568452,7019.69930575646,0.0,1.0
2025-04-28,64.763,64.82,64.35,64.82,8864,63.5756338785094,63.6315888393833,63.1702058286689,63.6315888393833,9029.54790977004,0.0,1.0
2025-04-29,65.0,65.11,64.39,64.39,9726,63.8082887158272,63.9162719736539,63.2094724678786,63.2094724678786,9907.64699576075,0.0,1.0
2025-04-30,65.0167,65.07,64.08,64.8,15724,63.8246825376972,63.8770053344442,62.9051560140031,63.6119555197785,16017.6682460767,0.0,1.0
2025-05-01,64.668,65.242,64.62,64.62,8325,63.4823756103863,64.0458518830461,63.4352556433346,63.4352556433346,8480.48131191737,0.0,1.0
2025-05-02,65.36,65.36,65.05,65.35,5076,64.1616884687148,64.1616884687148,63.8573720148393,64.1518718089124,5170.8015782934,0.0,1.0
2025-05-05,64.99,65.185,64.7668,64.94,5582,63.7984720560247,63.9898969221722,63.5793642092344,63.7493887570125,5686.25185382856,0.0,1.0
2025-05-06,64.63,64.95,64.54,64.75,24890,63.4450723031371,63.759205416815,63.3567223649152,63.5628722207663,25354.8564388736,0.0,1.0
2025-05-07,64.86,65.1675,64.63,64.69,5530,63.6708554785931,63.9727177675179,63.4450723031371,63.5039722619517,5633.28067926763,0.0,1.0
2025-05-08,64.88,65.3322,64.75,64.93,11346,63.7760733833535,64.2205792462381,63.6482853201624,63.825222638427,11542.3926395591,0.087183,1.0
2025-05-09,64.86,65.08,64.81,65.08,7392,63.7564136813241,63.9726704036474,63.7072644262506,63.9726704036474,7519.95120673549,0.0,1.0
2025-05-12,65.5629,67.99,65.32,65.85,68113,64.4473539091472,66.8331570489242,64.2085868280002,64.7295689317791,69291.9962857648,0.0,1.0
2025-05-13,65.3,65.7199,65.19,65.52,14093,64.1889271259708,64.6016825700779,64.0807987648091,64.4051838482941,14336.9416066725,0.0,1.0
2025-05-14,64.84,65.32,64.71,65.32,9765,63.7367539792947,64.2085868280002,63.6089659161036,64.2085868280002,9934.02645207955,0.0,1.0
2025-05-15,65.9,65.917,64.9,64.9,5904,64.7787181868526,64.7954289335776,63.7957330853829,63.7957330853829,6006.19479499003,0.0,1.0
2025-05-16,66.4779,66.4779,65.88,65.88,5609,65.3467852769919,65.3467852769919,64.7590584848232,64.7590584848232,5706.08851712383,0.0,1.0
2025-05-19,66.5252,66.5608,66.0749,66.09,2885,65.3932804722914,65.4282747419037,64.9506422810996,64.9654853561318,2934.93766658981,0.0,1.0
2025-05-20,66.54,66.789,66.482,66.61,9539,65.4078286517932,65.6525919420591,65.3508155159079,65.4766376088961,9704.11452395154,0.0,1.0
2025-05-21,65.16,66.28,65.16,66.28,7316,64.051309211765,65.1522525254111,64.051309211765,65.1522525254111,7442.63569108182,0.0,1.0
2025-05-22,64.82,65.106,64.35,65.02,6198,63.7170942772653,63.9982280162856,63.2550912795746,63.9136912975593,6305.28376343974,0.0,1.0
2025-05-23,64.9,65.02,64.27,64.73,27328,63.7957330853829,63.9136912975593,63.176452471457,63.6286256181331,27801.0317339918,0.0,1.0
2025-05-27,65.72,65.83,65.15,65.41,12954,64.601780868588,64.7099092297497,64.0414793607503,64.2970554871324,13178.226181284,0.0,1.0
2025-05-28,64.98,65.76,64.98,65.76,12940,63.8743718935005,64.6411002726468,63.8743718935005,64.6411002726468,13163.9838494531,0.0,1.0
2025-05-29,65.41,65.41,65.01,65.0751,6580,64.2970554871324,64.2970554871324,63.9038614465446,63.9678537766502,6693.89596054106,0.0,1.0
2025-05-30,65.62,65.625,65.16,65.27,9920,64.5034823584411,64.5083972839484,64.051309211765,64.1594375729267,10091.7094116364,0.0,1.0
2025-06-02,65.66,65.66,65.0705,65.61,7425,64.5428017624998,64.5428017624998,63.9633320451835,64.4936525074264,7553.52241747984,0.0,1.0
2025-06-03,65.96,66.01,65.54,65.74,7474,64.8376972929408,64.8868465480142,64.4248435503235,64.6214405706174,7603.37057888812,0.0,1.0
2025-06-04,65.39,66.05,65.39,66.05,4723,64.277395785103,64.926165952073,64.277395785103,64.926165952073,4804.75237410873,0.0,1.0
2025-06-05,65.31,65.61,65.09,65.61,18251,64.1987569769855,64.4936525074264,63.9825002546621,64.4936525074264,18566.9141604612,0.0,1.0
2025-06-06,65.9,65.92,65.69,65.73,3283,64.7787181868526,64.798377888882,64.5722913155439,64.6116107196027,3339.82681435506,0.0,1.0
2025-06-09,65.7392,66.074,65.62,65.68,3848,64.8783584716631,65.2087743333759,64.760719371555,64.81993368369,3899.05736765037,0.262165,1.0
2025-06-10,66.232,66.39,65.84,65.99,13487,65.3647053553312,65.5206363772865,64.9778385160497,65.125874296387,13665.9528891634,0.0,1.0
2025-06-11,66.2,66.41,66.05,66.41,9088,65.3331243888592,65.5403744813314,65.1850886085219,65.5403744813314,9208.58455228862,0.0,1.0
2025-06-12,66.43,66.43,65.95,66.15,11252,65.5601125853764,65.5601125853764,65.0863980882971,65.2837791287468,11401.2976873186,0.0,1.0
2025-06-13,65.8699,66.429,65.8699,66.33,2280,65.007346981597,65.5591256801742,65.007346981597,65.4614220651516,2310.25228644565,0.0,1.0
2025-06-16,65.94,66.2539,65.82,66.21,9089,65.0765290362746,65.3863185792604,64.9581004120047,65.3429934408817,9209.5978208353,0.0,1.0
2025-06-17,65.4513,65.81,65.4513,65.81,6688,64.5942284639357,64.9482313599823,64.5942284639357,64.9482313599823,6776.74004024057,0.0,1.0
2025-06-18,65.46,65.73,65.34,65.64,16457,64.6028145391952,64.8692789438024,64.4843859149254,64.7804574756,16675.3604728228,0.0,1.0
2025-06-20,65.72,65.98,65.6828,65.83,6894,64.8594098917799,65.1160052443645,64.8226970182562,64.9679694640272,6985.47336085803,0.0,1.0
2025-06-23,66.1109,66.2978,65.73,66.01,6643,65.2451911353389,65.4296437176391,64.8692789438024,65.145612400432,6731.14295563967,0.0,1.0
2025-06-24,66.26,66.445,66.07,66.07,6109,65.3923387009941,65.5749161634101,65.2048267125669,65.2048267125669,6190.05755170898,0.0,1.0
2025-06-25,65.67,66.12,65.64,66.12,5010,64.8100646316675,65.2541719726793,64.7804574756,65.2541719726793,5076.4754189003,0.0,1.0
2025-06-26,66.1489,66.1489,65.75,65.75,4417,65.2826935330243,65.2826935330243,64.8890170478473,64.8890170478473,4475.6071707151,0.0,1.0
2025-06-27,66.21,66.5053,66.03,66.17,5841,65.3429934408817,65.6344265471057,65.165350504477,65.3035172327918,5918.50158119695,0.0,1.0
2025-06-30,66.594,66.62,66.25,66.25,5104,65.7219650385452,65.7476245738037,65.3824696489717,65.3824696489717,5171.72266228885,0.0,1.0
2025-07-01,67.6,67.6524,66.5,66.5,10230,66.7147916720073,66.7665055046051,65.6291959495338,65.6291959495338,10365.7372326048,0.0,1.0
2025-07-02,67.9534,67.99,67.56,67.77,6688,67.063563970482,67.0996847008843,66.6753154639174,66.8825655563896,6776.74004024057,0.0,1.0
2025-07-03,68.1206,68.24,68.04,68.16,5407,67.2285745202979,67.3464110014464,67.1490299609967,67.2674585852665,5478.74303193493,0.0,1.0
2025-07-07,67.62,68.07,67.405,68.07,6911,66.7345297760523,67.1786371170642,66.5223451575688,67.1786371170642,7002.6989261517,0.0,1.0
2025-07-08,67.84,67.9449,67.44,67.44,14510,66.951648920547,67.0551752762629,66.5568868396475,66.5568868396475,14702.5266124238,0.0,1.0
2025-07-09,67.78,67.95,67.5,67.95,17426,66.8924346084121,67.0602084927943,66.6161011517824,67.0602084927943,17657.2176945622,0.0,1.0
2025-07-10,68.09,68.2,67.43,67.48,5529,67.3994009024708,67.5082852334925,66.7460949163402,66.7955877940774,5585.65217137114,0.203693,1.0
2025-07-11,67.79,67.9676,67.4704,67.67,6370,67.1024436360478,67.2782423377702,66.7860851615518,66.9836607294786,6435.2693672697,0.0,1.0
2025-07-14,67.79,67.86,67.4449,67.76,12266,67.1024436360478,67.1717336648798,66.7608437939059,67.0727479094055,12391.681955876,0.0,1.0
2025-07-15,66.84,67.73,66.84,67.73,9233,66.1620789590417,67.0430521827632,66.1620789590417,67.0430521827632,9327.60472025135,0.0,1.0
2025-07-16,67.1563,67.1563,66.6,66.9,9919,66.475170903607,66.475170903607,65.9245131459033,66.2214704123263,10020.6337290342,0.0,1.0
2025-07-17,67.6445,67.6499,67.11,67.11,8215,66.9584193618326,66.9637645926283,66.4293404988224,66.4293404988224,8299.17391713039,0.0,1.0
2025-07-18,67.6954,67.94,67.6509,67.73,5446,67.0088031113691,67.2509222692593,66.964754450183,67.0430521827632,5501.80172278662,0.0,1.0
2025-07-21,67.5753,68.08,67.5753,67.97,9098,66.8899212190444,67.3895023269233,66.8899212190444,67.2806179959016,9191.22146050545,0.0,1.0
2025-07-22,68.4806,68.4806,67.5,67.5,10367,67.7860392633535,67.7860392633535,66.8153849451722,66.8153849451722,10473.224102117,0.0,1.0
2025-07-23,68.6335,68.6544,68.3801,68.64,10113,67.9373884834738,67.9580765063679,67.6865585791018,67.9438225575796,10216.6215245209,0.0,1.0
2025-07-24,68.4009,68.63,68.34,68.45,8233,67.7071476162405,67.9339239820322,67.6468652911566,67.7557496221784,8317.35835176317,0.0,1.0
2025-07-25,68.5675,68.5675,68.181,68.4,4848,67.8720578848607,67.8720578848607,67.4894779399524,67.7062567444412,4897.67439443069,0.0,1.0
2025-07-28,67.9367,68.46,67.89,68.46,10245,67.2476557393286,67.7656481977258,67.2014293915221,67.7656481977258,10349.9740451614,0.0,1.0
2025-07-29,68.2529,68.2529,67.88,67.95,8195,67.5606486981385,67.5606486981385,67.1915308159747,67.2608208448067,8278.96898976062,0.0,1.0
2025-07-30,67.7789,68.3,67.54,68.23,6225,67.0914562171901,67.6072709889669,66.854979247362,67.5379809601348,6288.78364383892,0.0,1.0
2025-07-31,67.3271,67.8594,67.3271,67.45,18689,66.6442385739571,67.171139750347,66.6442385739571,66.7658920674351,18880.4943806756,0.0,1.0
2025-08-01,67.0708,67.26,66.86,67.26,3541,66.3905380826764,66.5778191320339,66.1818761101365,66.5778191320339,3577.28239081664,0.0,1.0
2025-08-04,67.6441,67.6767,67.38,67.38,9925,66.9580234188107,66.9902927750954,66.696602038603,66.696602038603,10026.6952072452,0.0,1.0
2025-08-05,67.677,67.9,67.47,67.71,6929,66.9905897323618,67.2113279670696,66.7856892185299,67.0232550316683,6999.99708725459,0.0,1.0
2025-08-06,67.4188,67.81,67.41,67.81,7286,66.8443343192182,67.2322009615447,66.8356093027242,67.2322009615447,7348.61648040637,0.110446,1.0
2025-08-07,67.5779,67.78,67.2301,67.78,6775,67.0020786515141,67.2024565871332,66.6572422041697,67.2024565871332,6833.2249045777,0.0,1.0
2025-08-08,67.8376,67.91,67.7,67.91,4042,67.2595657860033,67.3313488762498,67.1231382553691,67.3313488762498,4076.73727886392,0.0,1.0
2025-08-11,67.587,67.8836,67.47,67.8836,7142,67.0111011117523,67.3051738267677,66.8950980515473,67.3051738267677,7203.37893261903,0.0,1.0
2025-08-12,68.1676,68.1676,67.86,67.86,6503,67.5867539045302,67.5867539045302,67.2817749188973,67.2817749188973,6558.88731431274,0.0,1.0
2025-08-13,68.9071,68.9071,68.32,68.32,2948,68.3199527337746,68.3199527337746,67.7378553265408,67.7378553265408,2973.33535331292,0.0,1.0
2025-08-14,68.6656,68.6656,68.3499,68.6,4338,68.0805105197617,68.0805105197617,67.7675005530377,68.0154694877152,4375.28112709344,0.0,1.0
2025-08-15,68.4162,68.65,68.4162,68.62,2628,67.8332356204872,68.0650434450677,67.8332356204872,68.0352990706562,2650.58524711885,0.0,1.0
2025-08-18,68.1622,68.43,68.11,68.37,10542,67.5813999171361,67.8469180327165,67.5296447056601,67.7874292838934,10632.5988109311,0.0,1.0
2025-08-19,68.6467,68.775,68.3493,68.3493,6669,68.0617715638825,68.1889783384491,67.7669056655494,67.7669056655494,6726.31393190091,0.0,1.0
2025-08-20,68.9439,69.19,68.84,68.84,4585,68.3564391663861,68.6004421844754,68.2534244830075,68.2534244830075,4624.40386531199,0.0,1.0
2025-08-21,68.7837,68.9558,68.695,68.695,4201,68.1976042070285,68.368237768236,68.109660006685,68.109660006685,4237.1037378791,0.0,1.0
2025-08-22,69.8164,69.8601,69.301,69.301,3894,69.2215047221883,69.2648323609144,68.7104963697981,68.7104963697981,3927.46535474916,0.0,1.0
2025-08-25,69.2574,69.67,69.245,69.67,4344,68.6672678789867,69.07635217506,68.6549735375632,69.07635217506,4381.33269158458,0.0,1.0
2025-08-26,69.1372,69.18,68.9038,69.18,7131,68.5480920855111,68.5905273930049,68.3166808525893,68.5905273930049,7192.28439771861,0.0,1.0
2025-08-27,69.4344,69.48,68.98,69.02,6964,68.8427596880147,68.8879711371203,68.3922315635946,68.4318907294767,7023.84918604858,0.0,1.0
2025-08-28,68.9834,69.42,68.812595,69.42,3951,68.3956025926946,68.8284823882972,68.2262529969825,68.8284823882972,3984.95521741498,0.0,1.0
2025-08-29,69.221,69.2629,69.035,69.07,29977,68.631178038034,68.6727210142954,68.4467629166825,68.4814646868293,30234.6247918119,0.0,1.0
2025-09-02,68.8841,69.09,68.591,69.09,5557,68.2971487133924,68.5012942697703,68.0065461753917,68.5012942697703,5604.7573128765,0.0,1.0
2025-09-03,68.6786,68.6786,68.4075,68.541,4743,68.0933997486734,68.0933997486734,67.8246097519078,67.9569722180391,4783.76173024532,0.0,1.0
2025-09-04,69.0927,69.0927,68.81,68.92,6535,68.5039712634673,68.5039712634673,68.2236801085959,68.3327428147716,6591.16232493214,0.0,1.0
2025-09-05,68.8858,69.39,68.7575,69.19,5542,68.2988342279424,68.7987380138857,68.1716274533757,68.6004421844754,5589.62840164865,0.0,1.0
2025-09-08,68.2136,68.74,67.9877,68.74,5793,67.8896557413501,68.4135558841698,67.6648285334037,68.4135558841698,5820.64204752354,0.259505,1.0
2025-09-09,68.3864,68.58,68.303108,68.324,10596,68.0616351195402,68.254315719179,67.9787386706501,67.9995314551937,10646.5601822129,0.0,1.0
2025-09-10,68.4948,68.4948,68.02,68.36,4522,68.1695203313214,68.1695203313214,67.6969751417112,68.0353604923167,4543.57730690513,0.0,1.0
2025-09-11,69.0886,69.0886,68.76,68.76,5441,68.7605003936435,68.7605003936435,68.4334609047937,68.4334609047937,5466.96243407139,0.0,1.0
2025-09-12,68.8411,69.12,68.8411,69.0,3436,68.5141757634234,68.7917512760229,68.5141757634234,68.6723211522798,3452.39531767493,0.0,1.0
2025-09-15,68.4693,69.0025,68.4693,68.83,8024,68.144141430026,68.6748092798578,68.144141430026,68.5031284769771,8062.28755210234,0.0,1.0
2025-09-16,68.3218,68.51,68.23,68.51,4855,67.9973419029251,68.1846481469956,67.9059778582617,68.1846481469956,4878.1662594039,0.0,1.0
2025-09-17,68.6173,69.11,68.38,68.38,6085,68.2914385826425,68.781798765711,68.0552655129405,68.0552655129405,6114.03536322816,0.0,1.0
2025-09-18,68.7339,68.9,68.5053,68.6,4586,68.4074848528795,68.5727960491606,68.1799704671489,68.2742207398029,4607.88269116916,0.0,1.0
2025-09-19,68.618,68.93,68.5,68.93,6302,68.2921352583643,68.6026535800964,68.1746956366836,68.6026535800964,6332.07080674837,0.0,1.0
2025-09-22,68.3396,68.41,68.25,68.37,4343,68.0150573712804,68.0851230438763,67.9258828788855,68.0453130026286,4363.72318529168,0.0,1.0
2025-09-23,68.8744,68.98,68.33,68.33,8376,68.5473176227621,68.652416131656,68.0055029613809,68.0055029613809,8415.96716555448,0.0,1.0
2025-09-24,69.0878,69.14,68.9,68.9,4954,68.7597041928186,68.8116562966468,68.5727960491606,68.5727960491606,4977.63865068731,0.0,1.0
2025-09-25,68.6305,69.2681,68.5301,69.08,28497,68.3045758962542,68.9391479537426,68.2046526927225,68.7519412347752,28632.977115187,0.0,1.0
2025-09-26,69.337,69.337,68.82,68.82,4513,69.0077207497917,69.0077207497917,68.4931759666652,68.4931759666652,4534.534362243,0.0,1.0
2025-09-29,69.2959,69.49,69.01,69.49,19384,68.9668159324097,69.1599941575642,68.6822736625918,69.1599941575642,19476.4932589671,0.0,1.0
2025-09-30,69.588,69.588,69.1,69.14,6869,69.257528758621,69.257528758621,68.7718462553991,68.8116562966468,6901.77632046248,0.0,1.0
2025-10-01,69.6463,69.76,69.43,69.56,7822,69.3155518937395,69.4287119359861,69.1002790956926,69.2296617297476,7859.32368301901,0.0,1.0
2025-10-02,69.3568,69.64,69.28,69.58,7268,69.0274267202093,69.309281812243,68.9509914410137,69.2495667503715,7302.68020048353,0.0,1.0
2025-10-03,69.839,70.05,69.42,69.42,5231,69.5073367674503,69.7173347350319,69.0903265853807,69.0903265853807,5255.96039195505,0.0,1.0
2025-10-06,69.657,70.01,69.517,70.01,4043,69.3262010797733,69.6775246937842,69.1868659354064,69.6775246937842,4062.29169655406,0.0,1.0
2025-10-07,69.7333,69.815,69.46,69.68,14111,69.4021387334533,69.4834507427017,69.1301366266284,69.3490918534907,14178.3324585887,0.0,1.0
2025-10-08,69.4448,69.98,69.365,69.98,10752,69.1150088109543,69.6476671628485,69.0355877786651,69.6476671628485,10803.3045563565,0.0,1.0
2025-10-09,68.7864,69.43,68.7864,69.31,6174,68.6751506509615,69.317709746349,68.6751506509615,69.1979038242755,6184.0014848814,0.216443,1.0
2025-10-10,68.0651,69.08,68.0651,68.92,11724,67.9550172210315,68.968275806968,67.9550172210315,68.8085345775367,11742.992129697,0.0,1.0
2025-10-13,68.3508,68.4194,68.055,68.26,13772,68.2402551538348,68.3087442059535,67.9449335559237,68.1496020061325,13794.3097586308,0.0,1.0
2025-10-14,69.0639,69.13,68.07,68.07,11949,68.9522018457565,69.0181949411653,67.9599092961828,67.9599092961828,11968.3566152977,0.0,1.0
2025-10-15,69.1427,69.49,68.94,69.2,2838,69.0308744012514,69.3776127073857,68.8285022312156,69.0880817290415,2842.597378376,0.0,1.0
2025-10-16,68.3213,69.35,68.3213,69.26,6648,68.2108028646584,69.2378391316333,68.2108028646584,69.1479846900782,6658.76933454674,0.0,1.0
2025-10-17,68.9133,68.9183,68.51,68.54,3686,68.8018454135542,68.806837326974,68.3991976771189,68.4291491576373,3691.97108410639,0.0,1.0
2025-10-20,69.3557,69.4069,69.08,69.08,5704,69.2435299129318,69.2946471063498,68.968275806968,68.968275806968,5713.24011496008,0.0,1.0
2025-10-21,69.3728,69.535,69.31,69.52,9153,69.2606022568273,69.4225399281633,69.1979038242755,69.4075641879041,9167.82727423379,0.0,1.0
2025-10-22,69.3338,69.6891,69.1775,69.28,11427,69.2216653321534,69.5763906997593,69.0656181186527,69.1679523437571,11445.5110087042,0.0,1.0
2025-10-23,69.1453,69.415,68.98,69.415,5005,69.0334701962296,69.3027340060898,68.8684375385734,69.3027340060898,5013.10777969411,0.0,1.0
2025-10-24,69.2857,69.4999,69.2857,69.4,3927,69.1736431250556,69.3874966959568,69.1736431250556,69.2877582658306,3933.36148868307,0.0,1.0
2025-10-27,69.4752,69.5,69.17,69.5,11129,69.3628366436633,69.3875965342252,69.0581302485231,69.3875965342252,11147.0282677754,0.0,1.0
2025-10-28,68.8931,69.49,68.8931,69.49,5000,68.7816780833385,69.3776127073857,68.7816780833385,69.3776127073857,5008.09968001409,0.0,1.0
2025-10-29,68.0683,68.78,67.89,68.78,11019,67.9582120456201,68.6687610017843,67.7802004130726,68.6687610017843,11036.8500748151,0.0,1.0
2025-10-30,68.0377,68.4999,67.92,67.92,6943,67.9276615354914,68.3891140120111,67.810151893591,67.810151893591,6954.24721566757,0.0,1.0
2025-10-31,68.0134,68.13,67.75,67.83,3563,67.9034008362715,68.0198122572196,67.6404268373202,67.7202974520359,3568.77183197804,0.0,1.0
2025-11-03,67.5509,67.86,67.3,67.86,3841,67.4416488449466,67.7502489325542,67.1911546295447,67.7502489325542,3847.22217418683,0.0,1.0
2025-11-04,67.4678,67.5699,67.3379,67.38,6986,67.3586832439107,67.4606181159416,67.2289933332662,67.2710252442603,6997.31687291569,0.0,1.0
2025-11-05,67.67,67.88,67.42,67.56,20912,67.5605562226046,67.7702165862332,67.3109605516182,67.4507341273705,20945.8761016909,0.0,1.0
2025-11-06,67.58,67.93,67.55,67.62,15352,67.4707017810495,67.8201357204305,67.4407503005311,67.5106370884073,15376.8692575153,0.0,1.0
2025-11-07,68.128,68.128,67.54,67.54,7439,68.128,68.128,67.54,67.54,7439,0.110363,1.0
2025-11-10,68.1871,68.31,67.73,68.31,8628,68.1871,68.31,67.73,68.31,8628,0.0,1.0
2025-11-11,68.9906,69.02,68.34,68.34,8129,68.9906,69.02,68.34,68.34,8129,0.0,1.0
2025-11-12,69.111,69.3,68.9,68.9,9020,69.111,69.3,68.9,68.9,9020,0.0,1.0
2025-11-13,68.8278,69.33,68.8278,69.09,4902,68.8278,69.33,68.8278,69.09,4902,0.0,1.0
2025-11-14,68.8245,69.01,68.575,68.83,11591,68.8245,69.01,68.575,68.83,11591,0.0,1.0
2025-11-17,68.2775,68.965,68.2775,68.76,7022,68.2775,68.965,68.2775,68.76,7022,0.0,1.0
2025-11-18,68.6096,68.835,68.23,68.23,12267,68.6096,68.835,68.23,68.23,12267,0.0,1.0
2025-11-19,67.8791,68.33,67.703,68.33,20811,67.8791,68.33,67.703,68.33,20811,0.0,1.0
2025-11-20,67.6289,68.465,67.6289,68.16,12642,67.6289,68.465,67.6289,68.16,12642,0.0,1.0
2025-11-21,68.6672,69.04,67.81,67.81,9125,68.6672,69.04,67.81,67.81,9125,0.0,1.0
2025-11-24,68.7074,68.85,68.32,68.85,6553,68.7074,68.85,68.32,68.85,6553,0.0,1.0
2025-11-25,69.2138,69.25,68.86,68.86,7881,69.2138,69.25,68.86,68.86,7881,0.0,1.0
2025-11-26,69.7179,69.86,69.29,69.29,6568,69.7179,69.86,69.29,69.29,6568,0.0,1.0