date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2014-07-24,34.87,34.9,34.84,34.89,25700,29.8505089118846,29.8761904509541,29.824827372815,29.867629937931,30021.5652150307,0.0,1.0
2014-07-25,34.87,34.87,34.87,34.87,0,29.8505089118846,29.8505089118846,29.8505089118846,29.8505089118846,0,0.0,1.0
2014-07-28,34.87,34.87,34.87,34.87,0,29.8505089118846,29.8505089118846,29.8505089118846,29.8505089118846,0,0.0,1.0
2014-07-29,34.66,34.66,34.66,34.66,200,29.6707381383974,29.6707381383974,29.6707381383974,29.6707381383974,233.63085770452,0.0,1.0
2014-07-30,34.475,34.475,34.475,34.475,200,29.5123686474683,29.5123686474683,29.5123686474683,29.5123686474683,233.63085770452,0.0,1.0
2014-07-31,34.11,34.3,34.11,34.3,1600,29.1999099221217,29.3625596695624,29.1999099221217,29.3625596695624,1869.04686163616,0.0,1.0
2014-08-01,33.78,33.78,33.78,33.78,9800,28.9174129923562,28.9174129923562,28.9174129923562,28.9174129923562,11447.9120275215,0.0,1.0
2014-08-04,34.41,34.41,34.41,34.41,100,29.4567253128175,29.4567253128175,29.4567253128175,29.4567253128175,116.81542885226,0.0,1.0
2014-08-05,33.8099,33.88,33.77,33.88,5700,28.9430089262956,29.0030181225882,28.908852479333,29.0030181225882,6658.4794445788,0.0,1.0
2014-08-06,33.81,33.81,33.81,33.81,0,28.9430945314258,28.9430945314258,28.9430945314258,28.9430945314258,0,0.0,1.0
2014-08-07,33.57,33.68,33.57,33.68,700,28.7376422188691,28.8318078621242,28.7376422188691,28.8318078621242,817.708001965818,0.0,1.0
2014-08-08,33.57,33.57,33.57,33.57,0,28.7376422188691,28.7376422188691,28.7376422188691,28.7376422188691,0,0.0,1.0
2014-08-11,33.57,33.57,33.57,33.57,0,28.7376422188691,28.7376422188691,28.7376422188691,28.7376422188691,0,0.0,1.0
2014-08-12,34.6,34.6,34.6,34.6,400,29.6193750602583,29.6193750602583,29.6193750602583,29.6193750602583,467.261715409039,0.0,1.0
2014-08-13,34.6,34.6,34.6,34.6,0,29.6193750602583,29.6193750602583,29.6193750602583,29.6193750602583,0,0.0,1.0
2014-08-14,34.6,34.6,34.6,34.6,0,29.6193750602583,29.6193750602583,29.6193750602583,29.6193750602583,0,0.0,1.0
2014-08-15,34.32,34.34,34.32,34.34,800,29.3796806956088,29.3968017216552,29.3796806956088,29.3968017216552,934.523430818078,0.0,1.0
2014-08-18,34.77,34.77,34.77,34.77,400,29.7649037816526,29.7649037816526,29.7649037816526,29.7649037816526,467.26171540904,0.0,1.0
2014-08-19,34.77,34.77,34.77,34.77,0,29.7649037816526,29.7649037816526,29.7649037816526,29.7649037816526,0,0.0,1.0
2014-08-20,34.95,34.9999,34.95,34.95,3200,29.9189930160701,29.9617099760559,29.9189930160701,29.9189930160701,3738.09372327232,0.0,1.0
2014-08-21,34.95,34.95,34.95,34.95,0,29.9189930160701,29.9189930160701,29.9189930160701,29.9189930160701,0,0.0,1.0
2014-08-22,34.95,34.95,34.95,34.95,0,29.9189930160701,29.9189930160701,29.9189930160701,29.9189930160701,0,0.0,1.0
2014-08-25,34.95,34.95,34.95,34.95,0,29.9189930160701,29.9189930160701,29.9189930160701,29.9189930160701,0,0.0,1.0
2014-08-26,35.2601,35.3192,35.2601,35.3099,13400,30.1844545249194,30.2350471568865,30.1844545249194,30.227085879775,15653.2674662028,0.0,1.0
2014-08-27,35.24,35.25,35.24,35.25,1200,30.1672478937428,30.175808406766,30.1672478937428,30.175808406766,1401.78514622712,0.0,1.0
2014-08-28,35.24,35.24,35.24,35.24,0,30.1672478937428,30.1672478937428,30.1672478937428,30.1672478937428,0,0.0,1.0
2014-08-29,35.24,35.24,35.24,35.24,0,30.1672478937428,30.1672478937428,30.1672478937428,30.1672478937428,0,0.0,1.0
2014-09-02,35.3201,35.4499,35.3,35.4499,2300,30.2358176030586,30.3469330620997,30.218610971882,30.3469330620997,2686.75486360198,0.0,1.0
2014-09-03,35.32,35.32,35.32,35.32,0,30.2357319979284,30.2357319979284,30.2357319979284,30.2357319979284,0,0.0,1.0
2014-09-04,35.32,35.32,35.32,35.32,0,30.2357319979284,30.2357319979284,30.2357319979284,30.2357319979284,0,0.0,1.0
2014-09-05,35.32,35.32,35.32,35.32,0,30.2357319979284,30.2357319979284,30.2357319979284,30.2357319979284,0,0.0,1.0
2014-09-08,35.32,35.32,35.32,35.32,0,30.2357319979284,30.2357319979284,30.2357319979284,30.2357319979284,0,0.0,1.0
2014-09-09,35.3201,35.3201,35.3201,35.3201,1,30.2358176030586,30.2358176030586,30.2358176030586,30.2358176030586,1.1681542885226,0.0,1.0
2014-09-10,35.24,35.24,35.24,35.24,500,30.1672478937428,30.1672478937428,30.1672478937428,30.1672478937428,584.0771442613,0.0,1.0
2014-09-11,35.24,35.24,35.24,35.24,0,30.1672478937428,30.1672478937428,30.1672478937428,30.1672478937428,0,0.0,1.0
2014-09-12,35.24,35.24,35.24,35.24,0,30.1672478937428,30.1672478937428,30.1672478937428,30.1672478937428,0,0.0,1.0
2014-09-15,35.24,35.24,35.24,35.24,0,30.1672478937428,30.1672478937428,30.1672478937428,30.1672478937428,0,0.0,1.0
2014-09-16,35.1477,35.1477,35.1477,35.1477,0,30.1672528588404,30.1672528588404,30.1672528588404,30.1672528588404,0,0.0923058,1.0
2014-09-17,35.24,35.24,35.24,35.24,0,30.2464739014369,30.2464739014369,30.2464739014369,30.2464739014369,0,0.0,1.0
2014-09-18,35.24,35.24,35.24,35.24,0,30.2464739014369,30.2464739014369,30.2464739014369,30.2464739014369,0,0.0,1.0
2014-09-19,35.1477,35.1477,35.1477,35.1477,2,30.1672528588404,30.1672528588404,30.1672528588404,30.1672528588404,2.33018897441303,0.0,1.0
2014-09-22,35.24,35.24,35.24,35.24,0,30.2464739014369,30.2464739014369,30.2464739014369,30.2464739014369,0,0.0,1.0
2014-09-23,35.1477,35.1477,35.1477,35.1477,1,30.1672528588404,30.1672528588404,30.1672528588404,30.1672528588404,1.16509448720652,0.0,1.0
2014-09-24,35.24,35.24,35.24,35.24,0,30.2464739014369,30.2464739014369,30.2464739014369,30.2464739014369,0,0.0,1.0
2014-09-25,35.24,35.24,35.24,35.24,0,30.2464739014369,30.2464739014369,30.2464739014369,30.2464739014369,0,0.0,1.0
2014-09-26,35.24,35.24,35.24,35.24,0,30.2464739014369,30.2464739014369,30.2464739014369,30.2464739014369,0,0.0,1.0
2014-09-29,35.24,35.24,35.24,35.24,0,30.2464739014369,30.2464739014369,30.2464739014369,30.2464739014369,0,0.0,1.0
2014-09-30,35.24,35.24,35.24,35.24,0,30.2464739014369,30.2464739014369,30.2464739014369,30.2464739014369,0,0.0,1.0
2014-10-01,34.06,34.06,34.06,34.06,301,29.2336805074615,29.2336805074615,29.2336805074615,29.2336805074615,350.693440649162,0.0,1.0
2014-10-02,33.73,33.73,33.73,33.73,214,28.9504416769429,28.9504416769429,28.9504416769429,28.9504416769429,249.330220262195,0.0,1.0
2014-10-03,34.3951,34.3951,34.3951,34.3951,1480,29.5212966653608,29.5212966653608,29.5212966653608,29.5212966653608,1724.33984106565,0.0,1.0
2014-10-06,34.3395,34.3395,34.22,34.25,600,29.4735752139158,29.4735752139158,29.3710084252886,29.3967574098812,699.056692323911,0.0,1.0
2014-10-07,34.3395,34.3395,34.3395,34.3395,0,29.4735752139158,29.4735752139158,29.4735752139158,29.4735752139158,0,0.0,1.0
2014-10-08,34.19,34.19,34.19,34.19,300,29.345259440696,29.345259440696,29.345259440696,29.345259440696,349.528346161956,0.0,1.0
2014-10-09,33.7,33.7,33.7,33.7,302,28.9246926923503,28.9246926923503,28.9246926923503,28.9246926923503,351.858535136369,0.0,1.0
2014-10-10,33.28,33.28,33.26,33.27,1700,28.5642069080539,28.5642069080539,28.5470409183255,28.5556239131897,1980.66062825108,0.0,1.0
2014-10-13,32.71,32.77,32.71,32.77,1700,28.0749762007946,28.1264741699798,28.0749762007946,28.1264741699798,1980.66062825108,0.0,1.0
2014-10-14,32.71,32.71,32.71,32.71,0,28.0749762007946,28.0749762007946,28.0749762007946,28.0749762007946,0,0.0,1.0
2014-10-15,32.59,32.59,31.87,32.35,8808,27.9719802624242,27.9719802624242,27.3540046322019,27.7659883856834,10262.152243315,0.0,1.0
2014-10-16,32.74,32.79,32.3,32.31,6700,28.1007251853872,28.1436401597082,27.7230734113624,27.7316564062266,7806.13306428367,0.0,1.0
2014-10-17,33.16,33.16,33.01,33.01,3150,28.4612109696835,28.4612109696835,28.3324660467206,28.3324660467206,3670.04763470054,0.0,1.0
2014-10-20,33.3842,33.3842,33.3842,33.3842,300,28.6536417145389,28.6536417145389,28.6536417145389,28.6536417145389,349.528346161955,0.0,1.0
2014-10-21,33.3842,33.3842,33.3842,33.3842,0,28.6536417145389,28.6536417145389,28.6536417145389,28.6536417145389,0,0.0,1.0
2014-10-22,34.0,34.01,34.0,34.01,1202,29.1821825382763,29.1907655331405,29.1821825382763,29.1907655331405,1400.44357362223,0.0,1.0
2014-10-23,34.28,34.68,34.26,34.68,1634,29.4225063944738,29.7658261890418,29.4053404047454,29.7658261890418,1903.76439209545,0.0,1.0
2014-10-24,34.48,34.48,34.22,34.23,5034,29.5941662917578,29.5941662917578,29.3710084252886,29.3795914201528,5865.08564859762,0.0,1.0
2014-10-27,34.41,34.41,34.41,34.41,150,29.5340853277084,29.5340853277084,29.5340853277084,29.5340853277084,174.764173080978,0.0,1.0
2014-10-28,34.41,34.41,34.41,34.41,0,29.5340853277084,29.5340853277084,29.5340853277084,29.5340853277084,0,0.0,1.0
2014-10-29,35.43,35.43,35.43,35.43,400,30.4095508038567,30.4095508038567,30.4095508038567,30.4095508038567,466.037794882607,0.0,1.0
2014-10-30,35.43,35.43,35.43,35.43,0,30.4095508038567,30.4095508038567,30.4095508038567,30.4095508038567,0,0.0,1.0
2014-10-31,35.43,35.43,35.43,35.43,0,30.4095508038567,30.4095508038567,30.4095508038567,30.4095508038567,0,0.0,1.0
2014-11-03,35.43,35.43,35.43,35.43,0,30.4095508038567,30.4095508038567,30.4095508038567,30.4095508038567,0,0.0,1.0
2014-11-04,35.3207,35.34,35.3207,35.34,1300,30.315738669991,30.3323038500789,30.315738669991,30.3323038500789,1514.62283336847,0.0,1.0
2014-11-05,35.48,35.51,35.48,35.49,550,30.4524657781777,30.4782147627703,30.4524657781777,30.4610487730419,640.801967963585,0.0,1.0
2014-11-06,35.48,35.48,35.48,35.48,0,30.4524657781777,30.4524657781777,30.4524657781777,30.4524657781777,0,0.0,1.0
2014-11-07,35.48,35.48,35.48,35.48,0,30.4524657781777,30.4524657781777,30.4524657781777,30.4524657781777,0,0.0,1.0
2014-11-10,35.92,35.92,35.92,35.92,580,30.8301175522025,30.8301175522025,30.8301175522025,30.8301175522025,675.75480257978,0.0,1.0
2014-11-11,35.92,35.92,35.92,35.92,0,30.8301175522025,30.8301175522025,30.8301175522025,30.8301175522025,0,0.0,1.0
2014-11-12,35.92,35.92,35.92,35.92,0,30.8301175522025,30.8301175522025,30.8301175522025,30.8301175522025,0,0.0,1.0
2014-11-13,35.91,35.91,35.88,35.88,3200,30.8215345573382,30.8215345573382,30.7957855727457,30.7957855727457,3728.30235906087,0.0,1.0
2014-11-14,35.91,35.91,35.91,35.91,0,30.8215345573382,30.8215345573382,30.8215345573382,30.8215345573382,0,0.0,1.0
2014-11-17,35.85,35.85,35.85,35.85,4882,30.7700365881531,30.7700365881531,30.7700365881531,30.7700365881531,5687.99128654222,0.0,1.0
2014-11-18,35.85,35.85,35.85,35.85,60,30.7700365881531,30.7700365881531,30.7700365881531,30.7700365881531,69.905669232391,0.0,1.0
2014-11-19,35.85,35.85,35.85,35.85,4,30.7700365881531,30.7700365881531,30.7700365881531,30.7700365881531,4.66037794882607,0.0,1.0
2014-11-20,36.15,36.15,36.1399,36.1399,379,31.027526434079,31.027526434079,31.0188576092662,31.0188576092662,441.570810651271,0.0,1.0
2014-11-21,36.4,36.4,36.4,36.4,100,31.242101305684,31.242101305684,31.242101305684,31.242101305684,116.509448720652,0.0,1.0
2014-11-24,36.4499,36.4499,36.4499,36.4499,400,31.2849304500564,31.2849304500564,31.2849304500564,31.2849304500564,466.037794882607,0.0,1.0
2014-11-25,36.44,36.44,36.44,36.44,200,31.2764332851408,31.2764332851408,31.2764332851408,31.2764332851408,233.018897441304,0.0,1.0
2014-11-26,37.08,37.08,37.08,37.08,800,31.8257449564495,31.8257449564495,31.8257449564495,31.8257449564495,932.075589765215,0.0,1.0
2014-11-28,37.08,37.08,37.08,37.08,0,31.8257449564495,31.8257449564495,31.8257449564495,31.8257449564495,0,0.0,1.0
2014-12-01,36.09,36.09,36.09,36.09,200,30.9760284648938,30.9760284648938,30.9760284648938,30.9760284648938,233.018897441304,0.0,1.0
2014-12-02,36.3,36.3,36.3,36.3,400,31.156271357042,31.156271357042,31.156271357042,31.156271357042,466.037794882607,0.0,1.0
2014-12-03,36.57,36.57,36.56,36.56,800,31.3880122183754,31.3880122183754,31.3794292235112,31.3794292235112,932.075589765214,0.0,1.0
2014-12-04,36.49,36.49,36.4659,36.4659,1000,31.3193482594618,31.3193482594618,31.2986632418391,31.2986632418391,1165.09448720652,0.0,1.0
2014-12-05,36.49,36.49,36.49,36.49,0,31.3193482594618,31.3193482594618,31.3193482594618,31.3193482594618,0,0.0,1.0
2014-12-08,36.593,36.6388,36.5798,36.6388,1341,31.407753106563,31.4470632230411,31.3964235533423,31.4470632230411,1562.39170734394,0.0,1.0
2014-12-09,36.593,36.593,36.593,36.593,0,31.407753106563,31.407753106563,31.407753106563,31.407753106563,0,0.0,1.0
2014-12-10,36.12,36.12,36.12,36.12,100,31.0017774494864,31.0017774494864,31.0017774494864,31.0017774494864,116.509448720652,0.0,1.0
2014-12-11,35.9099,35.98,35.9099,35.98,400,30.8214487273896,30.8816155213876,30.8214487273896,30.8816155213876,466.037794882607,0.0,1.0
2014-12-12,35.3765,35.55,35.3752,35.55,1151,30.3636317813332,30.5125467422271,30.3625159920009,30.5125467422271,1341.0237547747,0.0,1.0
2014-12-15,35.12,35.12,35.12,35.12,752,30.1434779630665,30.1434779630665,30.1434779630665,30.1434779630665,876.151054379303,0.0,1.0
2014-12-16,35.12,35.12,35.12,35.12,0,30.2605757619988,30.2605757619988,30.2605757619988,30.2605757619988,0,0.13643,1.0
2014-12-17,35.12,35.12,35.12,35.12,0,30.2605757619988,30.2605757619988,30.2605757619988,30.2605757619988,0,0.0,1.0
2014-12-18,35.83,35.83,35.83,35.83,8318,30.8723356934059,30.8723356934059,30.8723356934059,30.8723356934059,9653.75418820863,0.0,1.0
2014-12-19,36.49,36.49,36.34,36.34,354,31.4410139395027,31.4410139395027,31.3117688835717,31.3117688835717,410.84743719955,0.0,1.0
2014-12-22,36.64,36.64,36.64,36.64,256,31.5702589954338,31.5702589954338,31.5702589954338,31.5702589954338,297.11001108216,0.0,1.0
2014-12-23,36.64,36.64,36.64,36.64,3,31.5702589954338,31.5702589954338,31.5702589954338,31.5702589954338,3.48175794236906,0.0,1.0
2014-12-24,36.64,36.64,36.64,36.64,0,31.5702589954338,31.5702589954338,31.5702589954338,31.5702589954338,0,0.0,1.0
2014-12-26,36.85,36.85,36.85,36.85,200,31.7512020737374,31.7512020737374,31.7512020737374,31.7512020737374,232.117196157937,0.0,1.0
2014-12-29,37.02,37.02,37.02,37.02,100,31.8976798037926,31.8976798037926,31.8976798037926,31.8976798037926,116.058598078969,0.0,1.0
2014-12-30,36.85,36.8993,36.85,36.8993,1316,31.7512020737374,31.7936806154534,31.7512020737374,31.7936806154534,1527.33115071923,0.0,1.0
2014-12-31,36.41,36.41,36.41,36.41,200,31.3720832430062,31.3720832430062,31.3720832430062,31.3720832430062,232.117196157937,0.0,1.0
2015-01-02,36.2197,36.3258,36.2197,36.28,1000,31.2081143487149,31.2995336849435,31.2081143487149,31.2600708611992,1160.58598078969,0.0,1.0
2015-01-05,35.7,35.7,35.7,35.7,100,30.760323311599,30.760323311599,30.760323311599,30.760323311599,116.058598078969,0.0,1.0
2015-01-06,35.39,35.39,35.39,35.39,200,30.4932168626748,30.4932168626748,30.4932168626748,30.4932168626748,232.117196157937,0.0,1.0
2015-01-07,35.8,35.8,35.8,35.8,200,30.8464866822197,30.8464866822197,30.8464866822197,30.8464866822197,232.117196157938,0.0,1.0
2015-01-08,36.46,36.46,36.3,36.3,581,31.4151649283165,31.4151649283165,31.2773035353234,31.2773035353234,674.300454838808,0.0,1.0
2015-01-09,36.1365,36.1365,36.1365,36.1365,300,31.1364264243585,31.1364264243585,31.1364264243585,31.1364264243585,348.175794236906,0.0,1.0
2015-01-12,35.79,35.79,35.79,35.79,200,30.8378703451577,30.8378703451577,30.8378703451577,30.8378703451577,232.117196157937,0.0,1.0
2015-01-13,35.68,35.82,35.55,35.55,784,30.7430906374749,30.8637193563439,30.6310782556679,30.6310782556679,909.899408939113,0.0,1.0
2015-01-14,35.48,35.48,35.4688,35.4688,812,30.5707638962334,30.5707638962334,30.5611135987239,30.5611135987239,942.395816401226,0.0,1.0
2015-01-15,35.23,35.56,35.22,35.56,125010,30.3553554696816,30.63969459273,30.3467391326195,30.63969459273,145084.853458519,0.0,1.0
2015-01-16,35.69,35.69,35.69,35.69,150,30.7517069745369,30.7517069745369,30.7517069745369,30.7517069745369,174.087897118453,0.0,1.0
2015-01-20,35.4951,35.5,35.4951,35.5,644,30.5837745651971,30.5879965703576,30.5837745651971,30.5879965703576,747.417371628559,0.0,1.0
2015-01-21,35.4951,35.4951,35.4951,35.4951,0,30.5837745651971,30.5837745651971,30.5837745651971,30.5837745651971,0,0.0,1.0
2015-01-22,36.46,36.46,36.12,36.13,45870,31.4151649283165,31.4151649283165,31.1222094682061,31.1308258052681,53236.078938823,0.0,1.0
2015-01-23,36.46,36.46,36.46,36.46,300,31.4151649283165,31.4151649283165,31.4151649283165,31.4151649283165,348.175794236906,0.0,1.0
2015-01-26,36.46,36.46,36.46,36.46,0,31.4151649283165,31.4151649283165,31.4151649283165,31.4151649283165,0,0.0,1.0
2015-01-27,36.23,36.25,36.0699,36.139,1584,31.2169891758888,31.234221850013,31.0790416195251,31.138580508624,1838.36819357087,0.0,1.0
2015-01-28,36.23,36.23,36.23,36.23,0,31.2169891758888,31.2169891758888,31.2169891758888,31.2169891758888,0,0.0,1.0
2015-01-29,35.65,35.7,35.65,35.7,296,30.7172416262886,30.760323311599,30.7172416262886,30.760323311599,343.533450313748,0.0,1.0
2015-01-30,35.77,35.77,35.77,35.77,107,30.8206376710335,30.8206376710335,30.8206376710335,30.8206376710335,124.182699944497,0.0,1.0
2015-02-02,35.77,35.77,35.77,35.77,0,30.8206376710335,30.8206376710335,30.8206376710335,30.8206376710335,0,0.0,1.0
2015-02-03,36.1106,36.1106,36.1106,36.1106,133,31.1141101113677,31.1141101113677,31.1141101113677,31.1141101113677,154.357935445028,0.0,1.0
2015-02-04,36.33,36.33,36.33,36.33,100,31.3031525465096,31.3031525465096,31.3031525465096,31.3031525465096,116.058598078969,0.0,1.0
2015-02-05,36.71,36.71,36.67,36.71,1240,31.6305733548683,31.6305733548683,31.59610800662,31.6305733548683,1439.12661617921,0.0,1.0
2015-02-06,36.6,36.6,36.6,36.6,100,31.5357936471855,31.5357936471855,31.5357936471855,31.5357936471855,116.058598078969,0.0,1.0
2015-02-09,36.41,36.41,36.41,36.41,300,31.3720832430062,31.3720832430062,31.3720832430062,31.3720832430062,348.175794236906,0.0,1.0
2015-02-10,36.5798,36.5852,36.5798,36.5852,1412,31.5183886463202,31.5230414683337,31.5183886463202,31.5230414683337,1638.74740487503,0.0,1.0
2015-02-11,36.8,36.8,36.8,36.8,100,31.708120388427,31.708120388427,31.708120388427,31.708120388427,116.058598078969,0.0,1.0
2015-02-12,37.1299,37.1299,37.02,37.02,540,31.9923733481048,31.9923733481048,31.8976798037926,31.8976798037926,626.71642962643,0.0,1.0
2015-02-13,37.27,37.27,37.27,37.27,225,32.1130882303444,32.1130882303444,32.1130882303444,32.1130882303444,261.13184567768,0.0,1.0
2015-02-17,37.31,37.41,37.29,37.3499,14332,32.1475535785927,32.2337169492134,32.1303209044685,32.1819327634704,16633.5182766778,0.0,1.0
2015-02-18,37.43,37.43,37.43,37.43,175,32.2509496233376,32.2509496233376,32.2509496233376,32.2509496233376,203.102546638195,0.0,1.0
2015-02-19,37.39,37.42,37.07,37.07,802,32.2164842750893,32.2423332862755,31.9407614891029,31.9407614891029,930.789956593328,0.0,1.0
2015-02-20,37.636,37.636,37.636,37.636,210,32.4284461668163,32.4284461668163,32.4284461668163,32.4284461668163,243.723055965834,0.0,1.0
2015-02-23,37.62,37.62,37.62,37.62,300,32.4146600275169,32.4146600275169,32.4146600275169,32.4146600275169,348.175794236906,0.0,1.0
2015-02-24,37.75,37.75,37.75,37.75,100,32.5266724093239,32.5266724093239,32.5266724093239,32.5266724093239,116.058598078969,0.0,1.0
2015-02-25,37.68,37.73,37.68,37.73,1812,32.4663580498894,32.5094397351997,32.4663580498894,32.5094397351997,2102.98179719091,0.0,1.0
2015-02-26,37.63,37.99,37.63,37.99,200,32.423276364579,32.7334644988136,32.423276364579,32.7334644988136,232.117196157937,0.0,1.0
2015-02-27,37.6199,37.6199,37.6199,37.6199,600,32.4145738641463,32.4145738641463,32.4145738641463,32.4145738641463,696.351588473813,0.0,1.0
2015-03-02,37.6199,37.6199,37.6199,37.6199,0,32.4145738641463,32.4145738641463,32.4145738641463,32.4145738641463,0,0.0,1.0
2015-03-03,37.55,37.55,37.55,37.55,150,32.3543456680824,32.3543456680824,32.3543456680824,32.3543456680824,174.087897118453,0.0,1.0
2015-03-04,37.35,37.35,37.35,37.35,125,32.182018926841,32.182018926841,32.182018926841,32.182018926841,145.073247598711,0.0,1.0
2015-03-05,37.43,37.43,37.43,37.43,541,32.2509496233376,32.2509496233376,32.2509496233376,32.2509496233376,627.87701560722,0.0,1.0
2015-03-06,36.99,37.0,36.986,37.0,471,31.8718307926064,31.8804471296684,31.8683842577815,31.8804471296684,546.635996951942,0.0,1.0
2015-03-09,37.06,37.06,37.06,37.06,200,31.9321451520409,31.9321451520409,31.9321451520409,31.9321451520409,232.117196157937,0.0,1.0
2015-03-10,36.51,36.51,36.51,36.51,137,31.4582466136269,31.4582466136269,31.4582466136269,31.4582466136269,159.000279368187,0.0,1.0
2015-03-11,36.51,36.51,36.51,36.51,0,31.4582466136269,31.4582466136269,31.4582466136269,31.4582466136269,0,0.0,1.0
2015-03-12,36.88,36.89,36.86,36.89,6900,31.7770510849236,31.7856674219856,31.7598184107994,31.7856674219856,8008.04326744883,0.0,1.0
2015-03-13,36.77,36.77,36.77,36.77,201,31.6822713772408,31.6822713772408,31.6822713772408,31.6822713772408,233.277782138727,0.0,1.0
2015-03-16,37.13,37.13,37.13,37.13,103,31.9924595114754,31.9924595114754,31.9924595114754,31.9924595114754,119.540356021338,0.0,1.0
2015-03-17,36.983,36.983,36.983,36.983,105,31.9635603169692,31.9635603169692,31.9635603169692,31.9635603169692,121.488812932345,0.11346,1.0
2015-03-18,37.52,37.52,37.52,37.52,2315,32.427677124427,32.427677124427,32.427677124427,32.427677124427,2678.5390660798,0.0,1.0
2015-03-19,37.52,37.52,37.52,37.52,0,32.427677124427,32.427677124427,32.427677124427,32.427677124427,0,0.0,1.0
2015-03-20,37.52,37.52,37.52,37.52,2,32.427677124427,32.427677124427,32.427677124427,32.427677124427,2.31407262728277,0.0,1.0
2015-03-23,37.6499,37.6899,37.6499,37.6899,684,32.5399467208679,32.5745178052223,32.5399467208679,32.5745178052223,791.412838530706,0.0,1.0
2015-03-24,37.28,37.28,37.28,37.28,202,32.2202506183006,32.2202506183006,32.2202506183006,32.2202506183006,233.721335355559,0.0,1.0
2015-03-25,36.79,36.94,36.79,36.94,284,31.7967548349592,31.9263964012882,31.7967548349592,31.9263964012882,328.598313074153,0.0,1.0
2015-03-26,36.8,36.8,36.63,36.63,935,31.8053976060478,31.8053976060478,31.6584704975416,31.6584704975416,1081.82895325469,0.0,1.0
2015-03-27,36.88,36.88,36.88,36.88,100,31.8745397747566,31.8745397747566,31.8745397747566,31.8745397747566,115.703631364138,0.0,1.0
2015-03-30,37.4,37.4,37.4,37.4,464,32.3239638713638,32.3239638713638,32.3239638713638,32.3239638713638,536.864849529601,0.0,1.0
2015-03-31,37.3,37.3,37.2826,37.2826,650,32.2375361604778,32.2375361604778,32.2224977387836,32.2224977387836,752.073603866899,0.0,1.0
2015-04-01,36.9699,36.9699,36.9699,36.9699,267,31.9522382868431,31.9522382868431,31.9522382868431,31.9522382868431,308.928695742249,0.0,1.0
2015-04-02,37.13,37.26,37.13,37.26,410,32.0906090519716,32.2029650761234,32.0906090519716,32.2029650761234,474.384888592967,0.0,1.0
2015-04-06,37.4559,37.46,37.4405,37.4405,800,32.3722769617491,32.3758204978954,32.3589670942726,32.3589670942726,925.629050913105,0.0,1.0
2015-04-07,37.4559,37.4559,37.4559,37.4559,210,32.3722769617491,32.3722769617491,32.3722769617491,32.3722769617491,242.97762586469,0.0,1.0
2015-04-08,37.4559,37.4559,37.4559,37.4559,0,32.3722769617491,32.3722769617491,32.3722769617491,32.3722769617491,0,0.0,1.0
2015-04-09,37.35,37.35,37.3499,37.3499,465,32.2807500159208,32.2807500159208,32.2806635882099,32.2806635882099,538.021885843243,0.0,1.0
2015-04-10,37.57,37.57,37.512,37.512,400,32.47089097987,32.47089097987,32.4207629075561,32.4207629075561,462.814525456553,0.0,1.0
2015-04-13,37.57,37.57,37.57,37.57,146,32.47089097987,32.47089097987,32.47089097987,32.47089097987,168.927301791642,0.0,1.0
2015-04-14,37.39,37.39,37.39,37.39,216,32.3153211002752,32.3153211002752,32.3153211002752,32.3153211002752,249.919843746539,0.0,1.0
2015-04-15,37.55,37.646,37.55,37.646,435,32.4536054376928,32.5365760401434,32.4536054376928,32.5365760401434,503.310796434001,0.0,1.0
2015-04-16,37.49,37.49,37.49,37.49,101,32.4017488111612,32.4017488111612,32.4017488111612,32.4017488111612,116.86066767778,0.0,1.0
2015-04-17,37.0755,37.114,37.0304,37.0866,1140,32.0435059495387,32.0767806182298,32.0045270519292,32.0530994254471,1319.02139755118,0.0,1.0
2015-04-20,37.43,37.43,37.38,37.38,338,32.3498921846296,32.3498921846296,32.3066783291866,32.3066783291866,391.078274010787,0.0,1.0
2015-04-21,37.34,37.38,37.34,37.368,2100,32.2721072448322,32.3066783291866,32.2721072448322,32.2963070038803,2429.7762586469,0.0,1.0
2015-04-22,37.5,37.5,37.5,37.5,500,32.4103915822498,32.4103915822498,32.4103915822498,32.4103915822498,578.518156820691,0.0,1.0
2015-04-23,37.51,37.51,37.51,37.51,300,32.4190343533384,32.4190343533384,32.4190343533384,32.4190343533384,347.110894092415,0.0,1.0
2015-04-24,37.52,37.52,37.52,37.52,200,32.427677124427,32.427677124427,32.427677124427,32.427677124427,231.407262728277,0.0,1.0
2015-04-27,37.56,37.56,37.56,37.56,140,32.4622482087814,32.4622482087814,32.4622482087814,32.4622482087814,161.985083909794,0.0,1.0
2015-04-28,37.39,37.39,37.39,37.39,175,32.3153211002752,32.3153211002752,32.3153211002752,32.3153211002752,202.481354887242,0.0,1.0
2015-04-29,37.24,37.24,37.24,37.24,410,32.1856795339462,32.1856795339462,32.1856795339462,32.1856795339462,474.384888592967,0.0,1.0
2015-04-30,36.88,36.88,36.88,36.88,150,31.8745397747566,31.8745397747566,31.8745397747566,31.8745397747566,173.555447046207,0.0,1.0
2015-05-01,36.88,36.88,36.88,36.88,30,31.8745397747566,31.8745397747566,31.8745397747566,31.8745397747566,34.7110894092415,0.0,1.0
2015-05-04,37.38,37.38,37.38,37.38,300,32.3066783291866,32.3066783291866,32.3066783291866,32.3066783291866,347.110894092415,0.0,1.0
2015-05-05,37.08,37.1486,37.08,37.1486,320,32.0473951965286,32.1066846061964,32.0473951965286,32.1066846061964,370.251620365242,0.0,1.0
2015-05-06,36.87,36.87,36.87,36.87,125,31.865897003668,31.865897003668,31.865897003668,31.865897003668,144.629539205173,0.0,1.0
2015-05-07,36.96,36.96,36.96,36.96,200,31.9436819434654,31.9436819434654,31.9436819434654,31.9436819434654,231.407262728277,0.0,1.0
2015-05-08,37.31,37.31,37.31,37.31,150,32.2461789315664,32.2461789315664,32.2461789315664,32.2461789315664,173.555447046207,0.0,1.0
2015-05-11,37.25,37.25,37.25,37.25,130,32.1943223050348,32.1943223050348,32.1943223050348,32.1943223050348,150.41472077338,0.0,1.0
2015-05-12,37.21,37.24,37.21,37.24,439,32.1597512206804,32.1856795339462,32.1597512206804,32.1856795339462,507.938941688567,0.0,1.0
2015-05-13,37.1299,37.1299,37.1299,37.1299,100,32.0905226242607,32.0905226242607,32.0905226242607,32.0905226242607,115.703631364138,0.0,1.0
2015-05-14,37.5,37.5,37.46,37.46,1181,32.4103915822498,32.4103915822498,32.3758204978954,32.3758204978954,1366.45988641047,0.0,1.0
2015-05-15,37.5,37.5,37.5,37.5,25,32.4103915822498,32.4103915822498,32.4103915822498,32.4103915822498,28.9259078410346,0.0,1.0
2015-05-18,37.59,37.6,37.57,37.57,2808,32.4881765220472,32.4968192931358,32.47089097987,32.47089097987,3248.957968705,0.0,1.0
2015-05-19,37.75,37.81,37.7499,37.79,53200,32.6264608594648,32.6783174859964,32.6263744317539,32.6610319438192,61554.3318857215,0.0,1.0
2015-05-20,37.75,37.75,37.75,37.75,0,32.6264608594648,32.6264608594648,32.6264608594648,32.6264608594648,0,0.0,1.0
2015-05-21,37.806,37.806,37.806,37.806,108,32.674860377561,32.674860377561,32.674860377561,32.674860377561,124.959921873269,0.0,1.0
2015-05-22,37.72,37.72,37.72,37.72,200,32.600532546199,32.600532546199,32.600532546199,32.600532546199,231.407262728276,0.0,1.0
2015-05-26,37.36,37.36,37.36,37.36,175,32.2893927870094,32.2893927870094,32.2893927870094,32.2893927870094,202.481354887242,0.0,1.0
2015-05-27,37.6499,37.6499,37.6499,37.6499,507,32.5399467208679,32.5399467208679,32.5399467208679,32.5399467208679,586.617411016181,0.0,1.0
2015-05-28,37.59,37.73,37.57,37.73,6258,32.4881765220472,32.6091753172876,32.47089097987,32.6091753172876,7240.73325076777,0.0,1.0
2015-05-29,37.39,37.4215,37.39,37.4215,520,32.3153211002752,32.3425458292043,32.3153211002752,32.3425458292043,601.658883093519,0.0,1.0
2015-06-01,37.5154,37.7,37.5154,37.7,1118,32.4237014497263,32.5832470040218,32.4237014497263,32.5832470040218,1293.56659865106,0.0,1.0
2015-06-02,37.41,37.41,37.41,37.41,200,32.3326066424524,32.3326066424524,32.3326066424524,32.3326066424524,231.407262728276,0.0,1.0
2015-06-03,37.6325,37.64,37.6325,37.64,200,32.5249082991738,32.5313903774902,32.5249082991738,32.5313903774902,231.407262728276,0.0,1.0
2015-06-04,37.23,37.23,37.23,37.23,300,32.1770367628576,32.1770367628576,32.1770367628576,32.1770367628576,347.110894092415,0.0,1.0
2015-06-05,37.28,37.28,37.15,37.15,1388,32.2202506183006,32.2202506183006,32.1078945941488,32.1078945941488,1605.96640333424,0.0,1.0
2015-06-08,37.0575,37.23,37.0575,37.23,1400,32.0279489615793,32.1770367628576,32.0279489615793,32.1770367628576,1619.85083909793,0.0,1.0
2015-06-09,36.98,36.98,36.98,36.98,175,31.9609674856426,31.9609674856426,31.9609674856426,31.9609674856426,202.481354887242,0.0,1.0
2015-06-10,37.45,37.52,37.45,37.488,1497,32.3671777268068,32.427677124427,32.3671777268068,32.4000202569435,1732.08336152115,0.0,1.0
2015-06-11,37.59,37.65,37.59,37.65,735,32.4881765220472,32.5400331485788,32.4881765220472,32.5400331485788,850.421690526416,0.0,1.0
2015-06-12,37.45,37.46,37.45,37.46,1137,32.3671777268068,32.3758204978954,32.3671777268068,32.3758204978954,1315.55028861025,0.0,1.0
2015-06-15,37.14,37.14,37.1399,37.1399,525,32.0992518230602,32.0992518230602,32.0991653953493,32.0991653953493,607.444064661726,0.0,1.0
2015-06-16,37.28,37.28,37.28,37.28,250,32.3080502480981,32.3080502480981,32.3080502480981,32.3080502480981,288.472994452788,0.10158736,1.0
2015-06-17,37.36,37.36,37.36,37.36,150,32.3773808280297,32.3773808280297,32.3773808280297,32.3773808280297,173.083796671673,0.0,1.0
2015-06-18,37.82,37.82,37.69,37.69,220,32.776031662636,32.776031662636,32.6633694702473,32.6633694702473,253.856235118453,0.0,1.0
2015-06-19,37.7199,37.73,37.7199,37.73,488,32.6892817744967,32.698034760213,32.6892817744967,32.698034760213,563.099285171842,0.0,1.0
2015-06-22,37.8,37.8,37.8,37.8,305,32.7586990176532,32.7586990176532,32.7586990176532,32.7586990176532,351.937053232401,0.0,1.0
2015-06-23,37.84,37.84,37.84,37.84,269,32.7933643076189,32.7933643076189,32.7933643076189,32.7933643076189,310.3969420312,0.0,1.0
2015-06-24,37.59,37.624,37.59,37.624,886,32.5767062453329,32.6061717418038,32.5767062453329,32.6061717418038,1022.34829234068,0.0,1.0
2015-06-25,37.42,37.42,37.42,37.42,291,32.4293787629783,32.4293787629783,32.4293787629783,32.4293787629783,335.782565543045,0.0,1.0
2015-06-26,37.53,37.53,37.53,37.53,423,32.5247083103842,32.5247083103842,32.5247083103842,32.5247083103842,488.096306614117,0.0,1.0
2015-06-29,36.67,36.67,36.67,36.67,151,31.7794045761201,31.7794045761201,31.7794045761201,31.7794045761201,174.237688649484,0.0,1.0
2015-06-30,36.76,36.76,36.76,36.76,284,31.8574014785431,31.8574014785431,31.8574014785431,31.8574014785431,327.705321698367,0.0,1.0
2015-07-01,37.0,37.13,37.0,37.13,1180,32.0653932183377,32.1780554107265,32.0653932183377,32.1780554107265,1361.59253381716,0.0,1.0
2015-07-02,37.0,37.1,37.0,37.09,3458,32.0653932183377,32.1520564432522,32.0653932183377,32.1433901207607,3990.15845927097,0.0,1.0
2015-07-06,36.88,36.88,36.88,36.88,200,31.9613973484404,31.9613973484404,31.9613973484404,31.9613973484404,230.77839556223,0.0,1.0
2015-07-07,36.88,36.88,36.88,36.88,0,31.9613973484404,31.9613973484404,31.9613973484404,31.9613973484404,0,0.0,1.0
2015-07-08,36.46,36.46,36.46,36.46,204,31.5974118037998,31.5974118037998,31.5974118037998,31.5974118037998,235.393963473475,0.0,1.0
2015-07-09,36.74,36.7999,36.74,36.7999,2030,31.8400688335602,31.891980105284,31.8400688335602,31.891980105284,2342.40071495664,0.0,1.0
2015-07-10,36.8868,36.8868,36.8868,36.8868,100,31.9672904477346,31.9672904477346,31.9672904477346,31.9672904477346,115.389197781115,0.0,1.0
2015-07-13,37.4299,37.4299,37.36,37.36,830,32.4379584222449,32.4379584222449,32.3773808280297,32.3773808280297,957.730341583254,0.0,1.0
2015-07-14,37.5,37.5234,37.5,37.5234,660,32.4987093429099,32.5189885375398,32.4987093429099,32.5189885375398,761.568705355359,0.0,1.0
2015-07-15,37.5,37.5,37.5,37.5,1800,32.4987093429099,32.4987093429099,32.4987093429099,32.4987093429099,2077.00556006007,0.0,1.0
2015-07-16,37.56,37.78,37.56,37.78,7772,32.5507072778585,32.7413663726703,32.5507072778585,32.7413663726703,8968.04845154827,0.0,1.0
2015-07-17,37.56,37.56,37.56,37.56,0,32.5507072778585,32.5507072778585,32.5507072778585,32.5507072778585,0,0.0,1.0
2015-07-20,37.56,37.56,37.56,37.56,150,32.5507072778585,32.5507072778585,32.5507072778585,32.5507072778585,173.083796671673,0.0,1.0
2015-07-21,37.56,37.56,37.56,37.56,0,32.5507072778585,32.5507072778585,32.5507072778585,32.5507072778585,0,0.0,1.0
2015-07-22,37.56,37.56,37.56,37.56,0,32.5507072778585,32.5507072778585,32.5507072778585,32.5507072778585,0,0.0,1.0
2015-07-23,37.459,37.459,37.459,37.459,175,32.463177420695,32.463177420695,32.463177420695,32.463177420695,201.931096116951,0.0,1.0
2015-07-24,36.84,37.35,36.84,37.35,6330,31.9267320584747,32.3687145055382,31.9267320584747,32.3687145055382,7304.13621954458,0.0,1.0
2015-07-27,36.63,36.73,36.6258,36.7299,4660,31.7447392861544,31.8314025110688,31.741099430708,31.8313158478439,5377.13661659996,0.0,1.0
2015-07-28,36.86,36.87,36.86,36.87,2100,31.9440647034575,31.952731025949,31.9440647034575,31.952731025949,2423.17315340342,0.0,1.0
2015-07-29,36.86,36.86,36.86,36.86,0,31.9440647034575,31.9440647034575,31.9440647034575,31.9440647034575,0,0.0,1.0
2015-07-30,37.53,37.53,37.285,37.5,5992,32.5247083103842,32.5247083103842,32.3123834093439,32.4987093429099,6914.12073104442,0.0,1.0
2015-07-31,37.46,37.46,37.46,37.46,350,32.4640440529441,32.4640440529441,32.4640440529441,32.4640440529441,403.862192233903,0.0,1.0
2015-08-03,37.48,37.48,37.48,37.48,960,32.481376697927,32.481376697927,32.481376697927,32.481376697927,1107.7362986987,0.0,1.0
2015-08-04,37.48,37.48,37.48,37.48,0,32.481376697927,32.481376697927,32.481376697927,32.481376697927,0,0.0,1.0
2015-08-05,37.48,37.48,37.48,37.48,9,32.481376697927,32.481376697927,32.481376697927,32.481376697927,10.3850278003004,0.0,1.0
2015-08-06,37.4299,37.4299,37.4299,37.4299,227,32.4379584222449,32.4379584222449,32.4379584222449,32.4379584222449,261.933478963131,0.0,1.0
2015-08-07,37.4299,37.4299,37.4299,37.4299,1,32.4379584222449,32.4379584222449,32.4379584222449,32.4379584222449,1.15389197781115,0.0,1.0
2015-08-10,37.6899,37.6899,37.6899,37.6899,111,32.6632828070224,32.6632828070224,32.6632828070224,32.6632828070224,128.082009537038,0.0,1.0
2015-08-11,37.6899,37.6899,37.6899,37.6899,220,32.6632828070224,32.6632828070224,32.6632828070224,32.6632828070224,253.856235118453,0.0,1.0
2015-08-12,37.332,37.332,37.0,37.0,10667,32.3531151250536,32.3531151250536,32.0653932183377,32.0653932183377,12308.5657273116,0.0,1.0
2015-08-13,37.39,37.5099,37.33,37.34,4536,32.403379795504,32.5072890021764,32.3513818605553,32.3600481830468,5234.05401135138,0.0,1.0
2015-08-14,37.4308,37.45,37.4216,37.45,625,32.4387383912691,32.4553777304527,32.430765374577,32.4553777304527,721.182486131969,0.0,1.0
2015-08-17,37.7189,37.73,37.5399,37.5399,782,32.6884151422475,32.698034760213,32.5332879696507,32.5332879696507,902.343526648321,0.0,1.0
2015-08-18,37.7189,37.7189,37.7189,37.7189,0,32.6884151422475,32.6884151422475,32.6884151422475,32.6884151422475,0,0.0,1.0
2015-08-19,37.7189,37.7189,37.7189,37.7189,0,32.6884151422475,32.6884151422475,32.6884151422475,32.6884151422475,0,0.0,1.0
2015-08-20,36.66,37.15,36.66,37.15,1317,31.7707382536287,32.1953880557094,31.7707382536287,32.1953880557094,1519.67573477729,0.0,1.0
2015-08-21,35.7701,36.1601,35.77,36.1601,2323,30.9995222151152,31.3375087922815,30.9994355518903,31.3375087922815,2680.4910644553,0.0,1.0
2015-08-24,34.23,35.2699,34.1,34.97,6577,29.6648218882081,30.5660327640932,29.5521596958194,30.3061297525749,7589.14753806395,0.0,1.0
2015-08-25,34.47,34.8031,34.47,34.8031,1337,29.8728136280028,30.1614888301927,29.8728136280028,30.1614888301927,1542.75357433351,0.0,1.0
2015-08-26,34.906,34.91,34.0386,34.469,8322,30.2506652886297,30.2541318176262,29.4989484757219,29.8719469957536,9602.68903934438,0.0,1.0
2015-08-27,35.71,35.71,35.3109,35.33,15592,30.9474376169416,30.9474376169416,30.6015646863082,30.6181173622668,17991.4837180315,0.0,1.0
2015-08-28,35.7,35.7,35.7,35.7,900,30.9387712944502,30.9387712944502,30.9387712944502,30.9387712944502,1038.50278003004,0.0,1.0
2015-08-31,35.5603,35.66,35.45,35.64,2500,30.8177027692447,30.9041060044844,30.7221132321641,30.8867733595015,2884.72994452788,0.0,1.0
2015-09-01,34.41,34.9,34.41,34.9,3376,29.8208156930541,30.2454654951348,29.8208156930541,30.2454654951348,3895.53931709044,0.0,1.0
2015-09-02,34.74,34.74,34.73,34.73,540,30.1068043352717,30.1068043352717,30.0981380127803,30.0981380127803,623.101668018022,0.0,1.0
2015-09-03,35.24,35.46,35.24,35.46,2296,30.5401204598438,30.7307795546556,30.5401204598438,30.7307795546556,2649.33598105441,0.0,1.0
2015-09-04,34.65,34.84,34.6499,34.84,1400,30.0288074328487,30.1934675601861,30.0287207696238,30.1934675601861,1615.44876893561,0.0,1.0
2015-09-08,34.65,34.65,34.65,34.65,0,30.0288074328487,30.0288074328487,30.0288074328487,30.0288074328487,0,0.0,1.0
2015-09-09,35.15,35.57,35.15,35.57,842,30.4621235574208,30.8261091020614,30.4621235574208,30.8261091020614,971.577045316991,0.0,1.0
2015-09-10,35.29,35.29,35.04,35.26,14337,30.583452072301,30.583452072301,30.366794010015,30.5574531048267,16543.3492858785,0.0,1.0
2015-09-11,35.29,35.29,35.29,35.29,0,30.583452072301,30.583452072301,30.583452072301,30.583452072301,0,0.0,1.0
2015-09-14,35.23,35.23,35.23,35.23,500,30.5314541373524,30.5314541373524,30.5314541373524,30.5314541373524,576.945988905575,0.0,1.0
2015-09-15,35.23,35.23,35.23,35.23,0,30.5314541373524,30.5314541373524,30.5314541373524,30.5314541373524,0,0.0,1.0
2015-09-16,35.8594,35.8594,35.7035,35.7035,2188,31.0769124749638,31.0769124749638,30.9418045073222,30.9418045073222,2524.7156474508,0.0,1.0
2015-09-17,36.0499,36.0499,36.0499,36.0499,520,31.2420059184258,31.2420059184258,31.2420059184258,31.2420059184258,600.023828461798,0.0,1.0
2015-09-18,35.39,35.72,35.39,35.72,390,30.6701152972155,30.9561039394331,30.6701152972155,30.9561039394331,450.017871346348,0.0,1.0
2015-09-21,35.42,35.72,35.35,35.7,5575,30.6961142646898,30.9561039394331,30.6354500072497,30.9387712944502,6432.94777629717,0.0,1.0
2015-09-22,34.8,35.07,34.79,34.96,814,30.2538031906773,30.4885309740533,30.2451095690708,30.3929011363816,936.318644682961,0.1096208,1.0
2015-09-23,34.8009,34.8139,34.8009,34.8139,508,30.2545856166219,30.2658873247104,30.2545856166219,30.2658873247104,584.336451472904,0.0,1.0
2015-09-24,34.73,34.73,34.33,34.33,832,30.1929478394317,30.1929478394317,29.8452029751711,29.8452029751711,957.023479577669,0.0,1.0
2015-09-25,34.7328,34.964,34.7328,34.9443,645,30.1953820534816,30.3963785850242,30.1953820534816,30.3792521504594,741.923250393744,0.0,1.0
2015-09-28,34.1905,34.1905,34.1905,34.1905,294,29.7239269537602,29.7239269537602,29.7239269537602,29.7239269537602,338.178969946916,0.0,1.0
2015-09-29,34.1905,34.1905,34.1905,34.1905,1,29.7239269537602,29.7239269537602,29.7239269537602,29.7239269537602,1.15026860526162,0.0,1.0
2015-09-30,34.4,34.4,34.4,34.4,172,29.9060583264167,29.9060583264167,29.9060583264167,29.9060583264167,197.846200104999,0.0,1.0
2015-10-01,34.15,34.15,34.1044,34.11,1568,29.6887177862538,29.6887177862538,29.6490748717281,29.6539432998277,1803.62117305022,0.0,1.0
2015-10-02,34.74,34.74,34.49,34.49,312,30.2016414610383,30.2016414610383,29.9843009208753,29.9843009208753,358.883804841625,0.0,1.0
2015-10-05,35.48,35.49,35.23,35.23,2600,30.8449694599205,30.853663081527,30.6276289197576,30.6276289197576,2990.69837368021,0.0,1.0
2015-10-06,35.3,35.48,35.3,35.48,781,30.6884842710032,30.8449694599205,30.6884842710032,30.8449694599205,898.359780709325,0.0,1.0
2015-10-07,35.6299,35.6299,35.5808,35.5808,600,30.9752868478022,30.9752868478022,30.9326011657142,30.9326011657142,690.161163156971,0.0,1.0
2015-10-08,35.82,35.82,35.65,35.76,351200,31.140552594542,31.140552594542,30.9927610272312,31.0883908649029,403974.334167882,0.0,1.0
2015-10-09,36.02,36.092,35.92,36.092,51527,31.3144250266724,31.3770191022393,31.2274888106072,31.3770191022393,59269.8904233154,0.0,1.0
2015-10-12,35.9829,35.99,35.9829,35.99,639,31.2821716905122,31.2883441618528,31.2821716905122,31.2883441618528,735.021638762175,0.0,1.0
2015-10-13,35.7335,36.04,35.7335,36.04,4600,31.0653527676457,31.3318122698854,31.0653527676457,31.3318122698854,5291.23558420345,0.0,1.0
2015-10-14,35.7,35.82,35.574,35.82,5849,31.0362291352638,31.140552594542,30.9266895030217,31.140552594542,6727.92107217523,0.0,1.0
2015-10-15,35.69,35.73,35.69,35.73,200,31.0275355136573,31.0623100000834,31.0275355136573,31.0623100000834,230.053721052324,0.0,1.0
2015-10-16,35.849,35.85,35.849,35.85,762,31.1657640972009,31.1666334593616,31.1657640972009,31.1666334593616,876.504677209356,0.0,1.0
2015-10-19,35.9801,36.0061,35.84,36.0061,13670,31.2797374764624,31.3023408926393,31.1579398377551,31.3023408926393,15724.1718339263,0.0,1.0
2015-10-20,35.9801,35.9801,35.9801,35.9801,0,31.2797374764624,31.2797374764624,31.2797374764624,31.2797374764624,0,0.0,1.0
2015-10-21,35.81,36.22,35.81,35.94,2407,31.1318589729355,31.4882974588027,31.1318589729355,31.2448760538202,2768.69653286472,0.0,1.0
2015-10-22,36.34,36.34,36.25,36.2699,2000,31.5926209180809,31.5926209180809,31.5143783236222,31.5316786306192,2300.53721052324,0.0,1.0
2015-10-23,36.48,36.48,36.3,36.31,5283,31.7143316205721,31.7143316205721,31.5578464316548,31.5665400532613,6076.86904159714,0.0,1.0
2015-10-26,36.4952,36.51,36.42,36.42,1267,31.727545925414,31.7404124853917,31.662169890933,31.662169890933,1457.39032286647,0.0,1.0
2015-10-27,36.3397,36.3699,36.3397,36.3699,1581,31.5923601094327,31.6186148466844,31.5923601094327,31.6186148466844,1818.57466491862,0.0,1.0
2015-10-28,36.45,36.45,36.45,36.45,1001,31.6882507557526,31.6882507557526,31.6882507557526,31.6882507557526,1151.41887386688,0.0,1.0
2015-10-29,36.65,36.67,36.6,36.67,1129,31.8621231878829,31.8795104310959,31.8186550798503,31.8795104310959,1298.65325534037,0.0,1.0
2015-10-30,36.78,36.81,36.7,36.7,4441,31.9751402687676,32.0012211335872,31.9055912959155,31.9055912959155,5108.34287596686,0.0,1.0
2015-11-02,36.93,36.93,36.92,36.92,400,32.1055445928654,32.1055445928654,32.0968509712588,32.0968509712588,460.107442104648,0.0,1.0
2015-11-03,37.02,37.02,36.94,36.94,400,32.183787187324,32.183787187324,32.1142382144719,32.1142382144719,460.107442104648,0.0,1.0
2015-11-04,36.9145,36.9145,36.9001,36.9001,1861,32.0920694793753,32.0920694793753,32.0795506642619,32.0795506642619,2140.64987439187,0.0,1.0
2015-11-05,36.8504,36.86,36.82,36.82,2666,32.0363433648775,32.0446892416197,32.0099147551937,32.0099147551937,3066.61610162748,0.0,1.0
2015-11-06,36.829,36.829,36.7047,36.759,6289,32.0177390146395,32.0177390146395,31.9096772980705,31.9568836633939,7234.03925849034,0.0,1.0
2015-11-09,36.48,36.48,36.48,36.48,8819,31.7143316205721,31.7143316205721,31.7143316205721,31.7143316205721,10144.2188298022,0.0,1.0
2015-11-10,36.67,36.68,36.54,36.54,5380,31.8795104310959,31.8882040527024,31.7664933502112,31.7664933502112,6188.44509630753,0.0,1.0
2015-11-11,36.63,36.63,36.63,36.63,360,31.8447359446699,31.8447359446699,31.8447359446699,31.8447359446699,414.096697894183,0.0,1.0
2015-11-12,36.63,36.63,36.63,36.63,0,31.8447359446699,31.8447359446699,31.8447359446699,31.8447359446699,0,0.0,1.0
2015-11-13,35.61,35.76,35.61,35.67,2242,30.9579865408052,31.0883908649029,30.9579865408052,31.0101482704443,2578.90221299655,0.0,1.0
2015-11-16,36.1199,36.1199,35.594,35.79,311089,31.4012743065215,31.4012743065215,30.9440767462348,31.1144717297225,357835.910142232,0.0,1.0
2015-11-17,36.06,36.25,36.03,36.1399,2020,31.3491995130984,31.5143783236222,31.3231186482789,31.4186615497345,2323.54258262848,0.0,1.0
2015-11-18,36.5451,36.5451,36.33,36.33,3467,31.7709270972305,31.7709270972305,31.5839272964744,31.5839272964744,3987.98125444204,0.0,1.0
2015-11-19,36.588,36.62,36.58,36.62,1300,31.8082227339225,31.8360423230633,31.8012678366373,31.8360423230633,1495.34918684011,0.0,1.0
2015-11-20,36.7965,36.89,36.79,36.83,1392,31.9894847444184,32.0707701064393,31.9838338903741,32.0186083768002,1601.17389852417,0.0,1.0
2015-11-23,36.76,36.96,36.76,36.8599,12326,31.9577530255546,32.1316254576849,31.9577530255546,32.0446023054037,14178.2108284547,0.0,1.0
2015-11-24,36.85,36.91,36.668,36.73,2726,32.0359956200132,32.0881573496523,31.8777717067746,31.931672160735,3135.63221794318,0.0,1.0
2015-11-25,36.93,36.9683,36.8799,36.9683,4087,32.1055445928654,32.1388411636183,32.0619895486167,32.1388411636183,4701.14778970424,0.0,1.0
2015-11-27,36.93,36.93,36.93,36.93,0,32.1055445928654,32.1055445928654,32.1055445928654,32.1055445928654,0,0.0,1.0
2015-11-30,36.8239,36.8239,36.8239,36.8239,193,32.0133052676202,32.0133052676202,32.0133052676202,32.0133052676202,222.001840815493,0.0,1.0
2015-12-01,36.8239,36.8239,36.8239,36.8239,0,32.0133052676202,32.0133052676202,32.0133052676202,32.0133052676202,0,0.0,1.0
2015-12-02,36.7,37.26,36.69,37.26,3637,31.9055912959155,32.3924341058804,31.896897674309,32.3924341058804,4183.52691733651,0.0,1.0
2015-12-03,36.14,36.91,36.09,36.91,4730,31.4187484859506,32.0881573496523,31.375280377918,32.0881573496523,5440.77050288746,0.0,1.0
2015-12-04,36.82,36.85,36.559,36.559,4338,32.0099147551937,32.0359956200132,31.7830112312636,31.7830112312636,4989.86520962491,0.0,1.0
2015-12-07,36.55,36.55,36.55,36.55,834,31.7751869718177,31.7751869718177,31.7751869718177,31.7751869718177,959.324016788192,0.0,1.0
2015-12-08,36.3155,36.47,36.2446,36.47,3708,31.5713215451449,31.7056379989656,31.5096837679547,31.7056379989656,4265.19598831009,0.0,1.0
2015-12-09,35.98,36.57,35.91,36.48,1250,31.2796505402463,31.7925742150308,31.2187951890007,31.7143316205721,1437.83575657703,0.0,1.0
2015-12-10,36.07,36.2,36.051,36.051,4492,31.3578931347049,31.4709102155897,31.3413752536526,31.3413752536526,5167.00657483521,0.0,1.0
2015-12-11,36.07,36.07,36.07,36.07,30,31.3578931347049,31.3578931347049,31.3578931347049,31.3578931347049,34.5080581578487,0.0,1.0
2015-12-14,35.3689,35.57,35.336,35.55,4153,30.7483833238721,30.9232120543791,30.7197813087866,30.9058248111661,4777.0655176515,0.0,1.0
2015-12-15,35.8667,35.9892,35.76,35.91,16413,31.1811518074445,31.2876486721243,31.0883908649029,31.2187951890007,18879.358618159,0.0,1.0
2015-12-16,36.06,36.06,35.88,35.9504,7543,31.3491995130984,31.3491995130984,31.1927143241811,31.253917420291,8676.47608948841,0.0,1.0
2015-12-17,35.9599,36.04,35.9499,36.03,2602,31.2621763608172,31.3318122698854,31.2534827392107,31.3231186482789,2992.99891089074,0.0,1.0
2015-12-18,35.2606,35.45,35.2606,35.3899,1591,30.6542314018735,30.8188885951009,30.6542314018735,30.7666399292458,1830.07735097124,0.0,1.0
2015-12-21,35.305,35.49,35.305,35.49,10163,30.6928310818064,30.853663081527,30.6928310818064,30.853663081527,11690.1798352739,0.0,1.0
2015-12-22,35.8199,35.93,35.54,35.81,2869,31.140465658326,31.2361824322137,30.8971311895596,31.1318589729355,3300.12062849559,0.0,1.0
2015-12-23,36.2285,36.2593,36.2285,36.2293,1444,31.4956870371682,31.5224633917163,31.4956870371682,31.4963825268968,1660.98786599778,0.0,1.0
2015-12-24,36.3,36.3,36.18,36.25,5438,31.5578464316548,31.5578464316548,31.4535229723766,31.5143783236222,6255.1606754127,0.0,1.0
2015-12-28,36.0,36.02,35.85,35.86,1804,31.4211512725583,31.4386074677097,31.2902298089226,31.2989579064983,2066.88798372321,0.14276385,1.0
2015-12-29,36.3656,36.3656,36.29,36.3,26740,31.7402505199263,31.7402505199263,31.6742661022539,31.6829941998296,30636.687740997,0.0,1.0
2015-12-30,36.14,36.3199,36.14,36.3095,176972,31.5433446386182,31.7003631140053,31.5433446386182,31.6912858925265,202761.252913229,0.0,1.0
2015-12-31,35.8,36.1099,35.8,36.1099,8053,31.2465893210441,31.5170730649153,31.2465893210441,31.5170730649153,9226.52379873781,0.0,1.0
2016-01-04,35.0,35.14,34.96,35.14,1513,30.5483415149872,30.6705348810472,30.5134291246844,30.6705348810472,1733.48199521797,0.0,1.0
2016-01-05,35.3,35.45,35.15,35.45,9046,30.8101844422585,30.9411059058942,30.6792629786229,30.9411059058942,10364.2287698227,0.0,1.0
2016-01-06,34.65,35.0492,34.65,34.88,2340,30.2428580998373,30.5912837550597,30.2428580998373,30.4436043440787,2680.99660859885,0.0,1.0
2016-01-07,34.1651,34.1651,34.0007,34.0904,5830,29.8196326483911,29.8196326483911,29.6761427242464,29.7544337595006,6679.57702056892,0.0,1.0
2016-01-08,33.9508,34.1399,33.91,34.09,3908,29.6325895173437,29.7976378425003,29.5969788792348,29.7540846355975,4477.49348136935,0.0,1.0
2016-01-11,33.67,33.6908,33.46,33.6908,20932,29.3875045374177,29.4056589803752,29.2042144883278,29.4056589803752,23982.3166714491,0.0,1.0
2016-01-12,33.6924,33.973,33.55,33.9723,78645,29.4070554759873,29.6519658939617,29.2827673665092,29.6513549271314,90105.5462748957,0.0,1.0
2016-01-13,33.09,33.77,33.08,33.77,4424,28.8812748780265,29.4747855131748,28.8725467804508,29.4747855131748,5068.68760531679,0.0,1.0
2016-01-14,33.4499,33.605,33.1633,33.3626,4991,29.1953991097763,29.3307719031756,28.9452518332564,29.1192028179404,5718.31370663113,0.0,1.0
2016-01-15,32.8952,32.9096,32.4698,32.76,4960,28.7112515372516,28.7238199977607,28.3399582663809,28.593247658028,5682.79623019243,0.0,1.0
2016-01-19,32.91,33.28,32.61,33.28,13751,28.7241691216637,29.047108731965,28.4623261943924,29.047108731965,15754.8651131806,0.0,1.0
2016-01-20,32.5599,32.57,31.75,32.08,2444,28.4185984255381,28.4274138040895,27.7117098028813,27.9997370228797,2800.15201342546,0.0,1.0
2016-01-21,32.71,32.9205,32.51,32.63,16161,28.5496071701495,28.7333336241182,28.3750452186353,28.4797823895438,18516.0624750282,0.0,1.0
2016-01-22,33.23,33.23,32.88,32.88,1941,29.0034682440864,29.0034682440864,28.6979848289366,28.6979848289366,2223.85231508135,0.0,1.0
2016-01-25,32.69,33.1199,32.67,33.1199,9267,28.5321509749981,28.9073718897779,28.5146947798466,28.9073718897779,10617.4340050793,0.0,1.0
2016-01-26,33.19,33.22,32.94,32.94,11720,28.9685558537836,28.9947401465107,28.7503534143908,28.7503534143908,13427.8975439224,0.0,1.0
2016-01-27,33.03,33.4879,33.0,33.035,3209,28.8289062925722,29.228565880564,28.8027219998451,28.8332703413601,3676.63167392893,0.0,1.0
2016-01-28,32.9242,33.26,32.8747,33.26,7370,28.7365630202212,29.0296525368136,28.6933589372214,29.0296525368136,8443.99359203995,0.0,1.0
2016-01-29,33.848,33.848,33.3999,33.3999,1010,29.5428646742653,29.5428646742653,29.1517586218978,29.1517586218978,1157.18229687386,0.0,1.0
2016-02-01,33.9599,33.9599,33.68,33.8364,207684,29.6405320861375,29.6405320861375,29.3962326349934,29.5327400810775,237948.760538565,0.0,1.0
2016-02-02,33.3,33.86,33.2545,33.86,2178,29.0645649271164,29.5533383913562,29.0248520831469,29.5533383913562,2495.38915108046,0.0,1.0
2016-02-03,33.4611,33.4611,32.795,32.795,747,29.2051745790611,29.2051745790611,28.623795999543,28.623795999543,855.856609668093,0.0,1.0
2016-02-04,33.5301,33.54,33.46,33.5364,5688,29.2653984523335,29.2740392689335,29.2042144883278,29.2708971538062,6516.88406397873,0.0,1.0
2016-02-05,33.0736,33.2494,33.0736,33.1401,763,28.8669607980023,29.0204007533833,28.8669607980023,28.9250026468808,874.188210410649,0.0,1.0
2016-02-08,32.3106,33.29,32.1205,33.29,4208,28.2010069529756,29.0558368295407,28.0350858180613,29.0558368295407,4821.21099529228,0.0,1.0
2016-02-09,32.7727,32.7727,32.4,32.47,3432,28.6043323419492,28.6043323419492,28.2790361453024,28.3401328283324,3932.1283592783,0.0,1.0
2016-02-10,32.625,32.9613,32.625,32.9,4801,28.4754183407559,28.7689442622271,28.4754183407559,28.715441024088,5500.62594781328,0.0,1.0
2016-02-11,32.25,32.2799,32.02,32.23,6366,28.1481146816668,28.1742116934182,27.9473684374254,28.1306584865154,7293.68564544455,0.0,1.0
2016-02-12,32.6506,32.6506,32.4625,32.6399,1577,28.4977622705498,28.4977622705498,28.3335867551506,28.4884232061437,1806.80839818819,0.0,1.0
2016-02-16,33.4147,33.42,32.81,32.81,119446,29.1646762063098,29.1693020980249,28.6368881459066,28.6368881459066,136852.273893461,0.0,1.0
2016-02-17,33.9522,33.99,33.8955,33.92,4288,29.6338114510042,29.6668036598404,29.58432313775,29.6057069768105,4912.86899900507,0.0,1.0
2016-02-18,33.88,33.97,33.83,33.84,2096,29.5707945865076,29.649347464689,29.5271540986291,29.5358821962048,2401.43969727486,0.0,1.0
2016-02-19,33.8674,33.88,33.66,33.66,6429,29.5597971835622,29.5707945865076,29.378776439842,29.378776439842,7365.86632336837,0.0,1.0
2016-02-22,34.37,34.37,34.28,34.29,2751,29.9984713677174,29.9984713677174,29.919918489536,29.9286465871118,3151.88960267326,0.0,1.0
2016-02-23,34.01,34.121,34.01,34.121,751,29.6842598549919,29.7811417380822,29.6842598549919,29.7811417380822,860.439509853731,0.0,1.0
2016-02-24,34.2148,34.2148,33.59,33.619,5117,29.8630112933424,29.8630112933424,29.317679756812,29.3429912397816,5862.67506247876,0.0,1.0
2016-02-25,34.62,34.64,34.2175,34.3699,5132,30.2166738071102,30.2341300022616,29.8653678796879,29.9983840867417,5879.8609381749,0.0,1.0
2016-02-26,34.71,34.79,34.69,34.78,6321,30.2952266852916,30.3650514658973,30.2777704901402,30.3563233683216,7242.12801835611,0.0,1.0
2016-02-29,34.5,34.755,34.48,34.66,2647,30.1119366362017,30.3345031243823,30.0944804410503,30.251586197413,3032.73419784664,0.0,1.0
2016-03-01,34.7747,34.7956,34.7747,34.7956,275,30.3516974766065,30.3699392005397,30.3516974766065,30.3699392005397,315.074387762684,0.0,1.0
2016-03-02,35.0356,35.2,35.0116,35.2,2049,30.5794135423567,30.7229034665014,30.558466108175,30.7229034665014,2347.59062009361,0.0,1.0
2016-03-03,35.31,35.31,35.154,35.154,1472,30.8189125398342,30.8189125398342,30.6827542176532,30.6827542176532,1686.50726831517,0.0,1.0
2016-03-04,35.6,35.76,35.52,35.69,7215,31.0720273695299,31.2116769307412,31.0022025889242,31.1505802477112,8266.40620984642,0.0,1.0
2016-03-07,35.6899,35.7199,35.593,35.68,1853,31.1504929667355,31.1766772594626,31.0659177012269,31.1418521501355,2123.02851099729,0.0,1.0
2016-03-08,35.26,35.326,35.19,35.2096,8209,30.9051415354467,30.9629900703685,30.8437870287116,30.8609662905974,9365.73416653069,0.14879472,1.0
2016-03-09,35.27,35.27,35.27,35.27,375,30.9139064649803,30.9139064649803,30.9139064649803,30.9139064649803,427.841431654161,0.0,1.0
2016-03-10,35.235,35.33,35.08,35.08,2303,30.8832292116128,30.9664960421819,30.7473728038421,30.7473728038421,2627.51684559875,0.0,1.0
2016-03-11,35.88,35.88,35.71,35.71,3035,31.4485671665295,31.4485671665295,31.2995633644584,31.2995633644584,3462.66332018767,0.0,1.0
2016-03-14,35.9,35.9,35.762,35.762,2556,31.4660970255967,31.4660970255967,31.3451409980331,31.3451409980331,2916.16719815476,0.0,1.0
2016-03-15,35.6896,35.69,35.5997,35.6104,123439,31.2816829082099,31.2820335053912,31.2028861917029,31.2122646663038,140832.849285221,0.0,1.0
2016-03-16,35.88,35.88,35.65,35.65,2188,31.4485671665295,31.4485671665295,31.2469737872568,31.2469737872568,2496.31213989147,0.0,1.0
2016-03-17,36.1485,36.1485,35.95,35.96,2793,31.6839055245064,31.6839055245064,31.5099216732646,31.5186866027982,3186.56298296019,0.0,1.0
2016-03-18,36.437,36.479,36.375,36.46,13033,31.9367737415506,31.9735864455917,31.8824311784423,31.9569330794778,14869.4863433298,0.0,1.0
2016-03-21,36.4125,36.61,36.3001,36.61,2714,31.9152996641933,32.0884070224817,31.8167818562357,32.0884070224817,3096.43105469171,0.0,1.0
2016-03-22,36.45,36.4843,36.3599,36.3599,9770,31.9481681499442,31.9782318582445,31.8691961348466,31.8691961348466,11146.6954326964,0.0,1.0
2016-03-23,36.32,36.33,36.22,36.29,5790,31.8342240660075,31.8429889955411,31.7465747706716,31.8079292774068,6605.87170474025,0.0,1.0
2016-03-24,35.986,35.986,35.835,35.93,2895,31.5414754195855,31.5414754195855,31.4091249836283,31.4923918141974,3302.93585237013,0.0,1.0
2016-03-28,36.21,36.36,36.09,36.36,36774,31.737809841138,31.8692837841419,31.6326306867349,31.8692837841419,41955.8421537336,0.0,1.0
2016-03-29,36.2,36.21,36.2,36.21,909,31.7290449116044,31.737809841138,31.7290449116044,31.737809841138,1037.08763032969,0.0,1.0
2016-03-30,36.67,36.75,36.67,36.72,9665,32.1409965996833,32.211116035952,32.1409965996833,32.1848212473512,11026.8998318332,0.0,1.0
2016-03-31,36.67,36.76,36.629,36.7195,8514,32.1409965996833,32.2198809654856,32.1050603885955,32.1843830008745,9713.71186427606,0.0,1.0
2016-04-01,36.8346,36.8346,36.56,36.57,136102,32.2852673398062,32.2852673398062,32.0445823748138,32.0533473043473,155280.198749319,0.0,1.0
2016-04-04,36.78,36.85,36.78,36.85,3653,32.2374108245528,32.2987653312879,32.2374108245528,32.2987653312879,4167.74599955373,0.0,1.0
2016-04-05,36.3199,36.4199,36.2875,36.39,5987,31.8341364167122,31.9217857120481,31.8057380450234,31.8955785727427,6830.63107016923,0.0,1.0
2016-04-06,36.62,36.62,36.3059,36.3059,2934,32.0971719520153,32.0971719520153,31.8218655153652,31.8218655153652,3347.43136126215,0.0,1.0
2016-04-07,36.1095,36.64,36.06,36.64,4317,31.6497222993254,32.1147018110825,31.6063358981341,32.1147018110825,4925.3105612027,0.0,1.0
2016-04-08,36.1901,36.478,36.1899,36.4746,7543,31.7203676313662,31.9727099526383,31.7201923327755,31.9697298765969,8605.88778391288,0.0,1.0
2016-04-11,36.2499,36.529,36.2499,36.5043,4257,31.7727819099771,32.0174110932596,31.7727819099771,31.9957617173116,4856.85593213802,0.0,1.0
2016-04-12,36.45,36.49,36.14,36.34,16058,31.9481681499442,31.9832278680786,31.6764553344029,31.8517539250747,18320.7405586734,0.0,1.0
2016-04-13,36.89,36.89,36.5801,36.5801,4434,32.3338250494223,32.3338250494223,32.0621998831763,32.0621998831763,5058.7970878788,0.0,1.0
2016-04-14,36.88,37.11,36.86,37.11,5422,32.3250601198887,32.5266534991613,32.3075302608215,32.5266534991613,6186.01664647696,0.0,1.0
2016-04-15,36.9,36.91,36.75,36.75,2660,32.3425899789559,32.3513549084895,32.211116035952,32.211116035952,3034.82188853351,0.0,1.0
2016-04-18,37.08,37.12,36.82,36.82,5640,32.5003587105606,32.5354184286949,32.2724705426872,32.2724705426872,6434.73513207857,0.0,1.0
2016-04-19,37.1957,37.32,37.08,37.22,5440,32.6017689452642,32.7107170193668,32.5003587105606,32.6230677240308,6206.55303519636,0.0,1.0
2016-04-20,37.4,37.4,37.15,37.26,4069,32.7808364556355,32.7808364556355,32.5617132172957,32.6581274421652,4642.36476106875,0.0,1.0
2016-04-21,37.048,37.2999,37.0201,37.2999,6884,32.4723109360531,32.6930995110043,32.4478567826543,32.6930995110043,7854.02777468597,0.0,1.0
2016-04-22,37.2299,37.25,37.0629,37.23,6767,32.6317450042691,32.6493625126316,32.4853706810581,32.6318326535644,7720.54124800988,0.0,1.0
2016-04-25,37.0899,37.35,36.9887,37.35,1547,32.5090359907988,32.7370118079676,32.4203349039189,32.7370118079676,1764.98851938396,0.0,1.0
2016-04-26,37.31,37.37,37.19,37.239,6230,32.7019520898332,32.7545416670347,32.5967729354301,32.6397210901447,7107.87231788112,0.0,1.0
2016-04-27,37.61,37.61,37.3099,37.38,46595,32.964899975841,32.964899975841,32.7018644405378,32.7633065965683,53160.7240211349,0.0,1.0
2016-04-28,37.1,37.8,37.1,37.8,33508,32.5178885696277,33.1314336369792,32.5178885696277,33.1314336369792,38229.628511647,0.0,1.0
2016-04-29,36.68,37.17,36.66,37.17,6758,32.1497615292169,32.5792430763629,32.1322316701497,32.5792430763629,7710.27305365017,0.0,1.0
2016-05-02,37.14,37.14,36.8766,36.8766,5121,32.5529482877621,32.5529482877621,32.3220800438473,32.3220800438473,5842.60259066922,0.0,1.0
2016-05-03,36.78,36.885,36.65,36.885,2499,32.2374108245528,32.3294425846555,32.1234667406161,32.3294425846555,2851.13530054333,0.0,1.0
2016-05-04,36.57,36.71,36.47,36.6,50867,32.0533473043473,32.1760563178176,31.9656980090114,32.0796420929481,58034.6936105393,0.0,1.0
2016-05-05,36.49,36.61,36.47,36.59,3809,31.9832278680786,32.0884070224817,31.9656980090114,32.0708771634145,4345.72803512186,0.0,1.0
2016-05-06,36.61,36.64,36.36,36.36,2641,32.0884070224817,32.1147018110825,31.8692837841419,31.8692837841419,3013.1445893297,0.0,1.0
2016-05-09,36.73,36.78,36.68,36.72,4168,32.1935861768848,32.2374108245528,32.1497615292169,32.1848212473512,4755.31489902545,0.0,1.0
2016-05-10,37.15,37.15,36.9206,36.9206,7753,32.5617132172957,32.5617132172957,32.3606457337951,32.3606457337951,8845.47898563922,0.0,1.0
2016-05-11,36.8264,37.02,36.82,37.02,3188,32.2780800975887,32.447769133359,32.2724705426872,32.447769133359,3637.22262430257,0.0,1.0
2016-05-12,36.81,36.85,36.625,36.6899,1910,32.2637056131536,32.2987653312879,32.1015544167821,32.1584388094551,2179.13902522519,0.0,1.0
2016-05-13,36.4517,36.78,36.41,36.72,5081,31.9496581879649,32.2374108245528,31.9131084318099,32.1848212473512,5796.96617129278,0.0,1.0
2016-05-16,36.77,36.8,36.59,36.59,4859,32.2286458950192,32.25494068362,32.0708771634145,32.0708771634145,5543.68404375351,0.0,1.0
2016-05-17,36.51,36.81,36.41,36.72,31179,32.0007577271458,32.2637056131536,31.9131084318099,32.1848212473512,35572.4479934535,0.0,1.0
2016-05-18,36.514,36.7295,36.295,36.399,5812,32.0042636989592,32.1931479304081,31.8123117421736,31.9034670093229,6630.97173539729,0.0,1.0
2016-05-19,36.35,36.36,36.165,36.27,2062,31.8605188546083,31.8692837841419,31.6983676582369,31.7903994183396,2352.55741885568,0.0,1.0
2016-05-20,36.69,36.7399,36.65,36.66,7507,32.1585264587505,32.2022634571231,32.1234667406161,32.1322316701497,8564.81500647408,0.0,1.0
2016-05-23,36.6,36.7499,36.6,36.7,8805,32.0796420929481,32.2110283866567,32.0796420929481,32.167291388284,10045.7168152397,0.0,1.0
2016-05-24,37.14,37.14,36.7416,36.7416,8844,32.5529482877621,32.5529482877621,32.2037534951438,32.2037534951438,10090.2123241317,0.0,1.0
2016-05-25,37.34,37.35,37.25,37.32,3564,32.728246878434,32.7370118079676,32.6493625126316,32.7107170193668,4066.20496644114,0.0,1.0
2016-05-26,37.31,37.39,37.23,37.39,4643,32.7019520898332,32.7720715261019,32.6318326535644,32.7720715261019,5297.24737912071,0.0,1.0
2016-05-27,37.52,37.53,37.4299,37.53,4439,32.8860156100386,32.8947805395722,32.807043594941,32.8947805395722,5064.50164030085,0.0,1.0
2016-05-31,37.55,37.62,37.4,37.61,3115,32.9123103986394,32.9736649053745,32.7808364556355,32.964899975841,3553.93615894056,0.0,1.0
2016-06-01,37.68,37.68,37.46,37.4645,4042,33.0262544825761,33.0262544825761,32.8334260328371,32.8373702511272,4611.56017798965,0.0,1.0
2016-06-02,37.7753,37.7753,37.5705,37.74,2239,33.1097842610312,33.1097842610312,32.9302785041833,33.0788440597777,2554.49857459644,0.0,1.0
2016-06-03,37.69,37.7,37.43,37.43,2366,33.0350194121097,33.0437843416433,32.8071312442363,32.8071312442363,2699.39420611665,0.0,1.0
2016-06-06,37.87,37.89,37.7801,37.8099,4558,33.1927881437144,33.2103180027815,33.1139914272074,33.1401109172175,5200.26998794576,0.0,1.0
2016-06-07,37.97,37.97,37.806,37.8612,7634,33.2804374390503,33.2804374390503,33.1366925946994,33.1850750057248,8709.71063799429,0.0,1.0
2016-06-08,38.05,38.07,37.99,38.07,3747,33.350556875319,33.3680867343862,33.2979672981175,33.3680867343862,4274.99158508838,0.0,1.0
2016-06-09,38.0072,38.1,37.8101,38.1,4014,33.3130429769152,33.394381522987,33.1402862158081,33.394381522987,4579.61468442614,0.0,1.0
2016-06-10,37.4984,37.665,37.4984,37.5708,4517,32.8670833622461,33.0131070882757,32.8670833622461,32.9305414520693,5153.49265808491,0.0,1.0
2016-06-13,37.1742,37.4899,37.1742,37.48,3881,32.582924346767,32.8596331721425,32.582924346767,32.8509558919042,4427.87358999946,0.0,1.0
2016-06-14,36.9,37.09,36.79,37.09,67341,32.4597192821097,32.626856048061,32.3629558912959,32.626856048061,76552.8154573275,0.13363405,1.0
2016-06-15,36.91,37.09,36.89,37.06,28900,32.4685159540019,32.626856048061,32.4509226102176,32.6004660323845,32853.3340270677,0.0,1.0
2016-06-16,36.97,36.9792,36.51,36.64,7045,32.5212959853549,32.5293889234957,32.1166490783151,32.2310058129133,8008.71066507584,0.0,1.0
2016-06-17,36.98,36.98,36.76,36.76,9335,32.5300926572471,32.5300926572471,32.3365658756194,32.3365658756194,10611.9679288123,0.0,1.0
2016-06-20,37.23,37.51,37.12,37.12,16214,32.7500094545514,32.9963162675322,32.6532460637375,32.6532460637375,18431.9708621064,0.0,1.0
2016-06-21,37.31,37.37,37.2,37.37,6132,32.8203828296887,32.8731628610418,32.7236194388749,32.8731628610418,6970.81814027609,0.0,1.0
2016-06-22,37.22,37.44,37.22,37.3,6988,32.7412127826592,32.934739564287,32.7412127826592,32.8115861577966,7943.91343187366,0.0,1.0
2016-06-23,37.7386,37.75,37.55,37.55,6248,33.1974081869872,33.2074363929443,33.0315029551008,33.0315029551008,7102.68619381033,0.0,1.0
2016-06-24,36.31,36.91,36.16,36.16,13962,31.9407156404717,32.4685159540019,31.8087655620891,31.8087655620891,15871.911753838,0.0,1.0
2016-06-27,35.39,36.26,35.27,36.26,77790,31.131421826392,31.8967322810108,31.0258617636859,31.8967322810108,88431.1714174945,0.0,1.0
2016-06-28,35.95,35.98,35.66,35.83,21699,31.6240354523535,31.65042546803,31.3689319674806,31.5184753896475,24667.2835658596,0.0,1.0
2016-06-29,36.66,36.69,36.3701,36.39,9202,32.2485991566976,32.2749891723742,31.9935836385436,32.011089015609,10460.7743846739,0.0,1.0
2016-06-30,37.1592,37.18,36.8659,36.8659,4960,32.6877290175548,32.7060260950905,32.4297226309574,32.4297226309574,5638.49608215417,0.0,1.0
2016-07-01,37.26,37.43,37.2172,37.4288,5197,32.7763994702279,32.9259428923948,32.7387497145294,32.9248872917677,5907.91615704742,0.0,1.0
2016-07-05,36.9308,36.9308,36.79,36.9196,6198,32.4868130315376,32.4868130315376,32.3629558912959,32.4769607590184,7045.84651556282,0.0,1.0
2016-07-06,37.1386,37.1478,36.71,36.71,5818,32.6696078734569,32.6777008115977,32.2925825161585,32.2925825161585,6613.86496088165,0.0,1.0
2016-07-07,37.21,37.28,37.1594,37.27,1881,32.732416110767,32.7939928140122,32.6879049509927,32.7851961421201,2138.30869567178,0.0,1.0
2016-07-08,37.849,37.8536,37.55,37.55,2659,33.2945234446767,33.2985699137471,33.0315029551008,33.0315029551008,3022.73408920322,0.0,1.0
2016-07-11,38.06,38.06,38.06,38.06,586,33.4801332216015,33.4801332216015,33.4801332216015,33.4801332216015,666.161029060957,0.0,1.0
2016-07-12,38.3252,38.37,38.2,38.29,3793,33.7134209601819,33.7528300502588,33.6032866280919,33.6824566751215,4311.85799185701,0.0,1.0
2016-07-13,38.329,38.49,38.23,38.49,4771,33.7167636955009,33.8583901129649,33.6296766437684,33.8583901129649,5423.64209837854,0.0,1.0
2016-07-14,38.47,38.68,38.3905,38.68,3094,33.8407967691805,34.0255268789161,33.7708632276378,34.0255268789161,3517.23928995666,0.0,1.0
2016-07-15,38.41,38.56,38.3741,38.4902,82977,33.7880167378275,33.9199668162101,33.7564366857346,33.8585660464027,94327.7196388925,0.0,1.0
2016-07-18,38.5,38.51,38.4232,38.5066,3636,33.8671867848571,33.8759834567492,33.7996283447252,33.8729925883059,4133.38140215979,0.0,1.0
2016-07-19,38.43,38.65,38.33,38.65,14068,33.8056100816119,33.9991368632396,33.7176433626901,33.9991368632396,15992.4118717227,0.0,1.0
2016-07-20,38.63,38.66,38.44,38.57,9202,33.9815435194553,34.0079335351318,33.814406753504,33.9287634881022,10460.7743846739,0.0,1.0
2016-07-21,38.49,38.69,38.49,38.6632,49736,33.8583901129649,34.0343235508083,33.8583901129649,34.0107484701373,56539.5647463749,0.0,1.0
2016-07-22,38.7,38.71,38.52,38.52,36449,34.0431202227005,34.0519168945926,33.8847801286414,33.8847801286414,41434.9886488785,0.0,1.0
2016-07-25,38.64,38.77,38.5899,38.77,39350,33.9903401913474,34.1046969259457,33.9462688651677,34.1046969259457,44732.8267807998,0.0,1.0
2016-07-26,38.83,38.83,38.71,38.8199,51491,34.1574769572987,34.1574769572987,34.0519168945926,34.1485923186876,58534.637452863,0.0,1.0
2016-07-27,38.63,38.7447,38.6073,38.7447,5196,33.9815435194553,34.0824413460585,33.96157507426,34.0824413460585,5906.77936348247,0.0,1.0
2016-07-28,38.71,38.76,38.46,38.71,9339,34.0519168945926,34.0959002540535,33.8320000972884,34.0519168945926,10616.5151030721,0.0,1.0
2016-07-29,38.73,38.73,38.5488,38.55,3816,34.069510238377,34.069510238377,33.9101145436908,33.9111701443179,4338.00424385087,0.0,1.0
2016-08-01,38.5695,38.737,38.5695,38.62,1266,33.9283236545076,34.0756679087015,33.9283236545076,33.9727468475631,1439.18065322726,0.0,1.0
2016-08-02,38.2192,38.75,38.1634,38.75,7669,33.6201762381249,34.0871035821613,33.5710908089666,34.0871035821613,8718.06984960491,0.0,1.0
2016-08-03,38.39,38.39,38.24,38.24,5543,33.7704233940432,33.7704233940432,33.6384733156606,33.6384733156606,6301.24673052027,0.0,1.0
2016-08-04,38.3789,38.42,38.35,38.42,820,33.7606590882429,33.7968134097197,33.7352367064745,33.7968134097197,932.170723259358,0.0,1.0
2016-08-05,38.7331,38.75,38.7024,38.75,5833,34.0722372066636,34.0871035821613,34.0452314239546,34.0871035821613,6630.91686435589,0.0,1.0
2016-08-08,38.6712,38.88,38.6712,38.88,6108,34.017785807651,34.2014603167595,34.017785807651,34.2014603167595,6943.53509471728,0.0,1.0
2016-08-09,38.6828,38.78,38.6662,38.73,4268,34.0279899470459,34.1134935978378,34.0133874717049,34.069510238377,4851.83493520847,0.0,1.0
2016-08-10,38.66,38.71,38.59,38.68,20168,34.0079335351318,34.0519168945926,33.9463568318866,34.0255268789161,22926.8526179204,0.0,1.0
2016-08-11,38.89,38.91,38.75,38.9025,9458,34.2102569886517,34.227850332436,34.0871035821613,34.2212528285169,10751.7935373012,0.0,1.0
2016-08-12,38.83,38.95,38.7697,38.95,5439,34.1574769572987,34.2630370200047,34.1044330257889,34.2630370200047,6183.02019976543,0.0,1.0
2016-08-15,39.03,39.08,39.02,39.02,158390,34.3334103951421,34.3773937546029,34.3246137232499,34.3246137232499,180056.7327525,0.0,1.0
2016-08-16,38.79,38.91,38.79,38.79,23269,34.12229026973,34.227850332436,34.12229026973,34.12229026973,26452.0494628317,0.0,1.0
2016-08-17,38.768,38.77,38.58,38.66,7856,34.1029375915672,34.1046969259457,33.9375601599944,34.0079335351318,8930.65024625065,0.0,1.0
2016-08-18,38.9,38.9189,38.79,38.79,28819,34.2190536605439,34.2356793704201,34.12229026973,34.12229026973,32761.2537483066,0.0,1.0
2016-08-19,39.0,39.02,38.7621,38.7621,11030,34.3070203794656,34.3246137232499,34.0977475551508,34.0977475551508,12538.8330214033,0.0,1.0
2016-08-22,38.991,39.0,38.8799,38.88,5333,34.2991033747626,34.3070203794656,34.2013723500406,34.2014603167595,6062.52008188069,0.0,1.0
2016-08-23,39.15,39.26,39.15,39.24,11936,34.4389704578481,34.535733848662,34.4389704578481,34.5181405048777,13568.7679912484,0.0,1.0
2016-08-24,38.9008,39.25,38.88,39.25,5936,34.2197573942953,34.5269371767698,34.2014603167595,34.5269371767698,6748.00660154579,0.0,1.0
2016-08-25,38.92,39.04,38.8995,38.93,23066,34.2366470043282,34.3422070670343,34.2186138269493,34.2454436762204,26221.2803691468,0.0,1.0
2016-08-26,38.73,39.15,38.72,39.03,8727,34.069510238377,34.4389704578481,34.0607135664848,34.3334103951421,9920.79744132246,0.0,1.0
2016-08-29,39.0316,39.1,39.02,39.02,5810,34.3348178626448,34.3949870983873,34.3246137232499,34.3246137232499,6604.77061236205,0.0,1.0
2016-08-30,39.01,39.07,38.9202,39.07,6832,34.3158170513578,34.3685970827108,34.2368229377661,34.3685970827108,7766.57363574138,0.0,1.0
2016-08-31,38.93,38.98,38.8101,38.9503,50647,34.2454436762204,34.2894270356812,34.1399715802333,34.2633009201615,57575.1836840448,0.0,1.0
2016-09-01,38.8301,39.01,38.71,39.01,28070,34.1575649240176,34.3158170513578,34.0519168945926,34.3158170513578,31909.7953681588,0.0,1.0
2016-09-02,39.12,39.1444,39.069,39.11,7207,34.4125804421716,34.4340443215885,34.3677174155216,34.4037837702795,8192.87122259781,0.0,1.0
2016-09-06,39.08,39.24,38.9913,39.24,7404,34.3773937546029,34.5181405048777,34.2993672749194,34.5181405048777,8416.81955489305,0.0,1.0
2016-09-07,39.0699,39.13,38.9987,39.13,14542,34.4529168861961,34.5059147260897,34.3901307597331,34.5059147260897,16490.7513542819,0.09595421,1.0
2016-09-08,38.9599,39.07,38.92,39.07,9890,34.3559158481212,34.453005068958,34.3207309261286,34.453005068958,11215.3438931267,0.0,1.0
2016-09-09,37.97,38.72,37.97,38.72,11557,33.4829946882092,34.1443654023561,33.4829946882092,34.1443654023561,13105.7360336567,0.0,1.0
2016-09-12,38.5354,38.5354,37.6801,37.75,10215,33.9815800239141,33.9815800239141,33.227352861501,33.2889926120595,11583.8966499787,0.0,1.0
2016-09-13,37.93,38.2492,37.87,38.2492,23606,33.4477215834547,33.7292009593956,33.394811926323,33.7292009593956,26769.4042407632,0.0,1.0
2016-09-14,37.8531,38.1,37.78,38.0,13839,33.3799090395642,33.5976322786614,33.3154474406254,33.5094495167751,15693.543390999,0.0,1.0
2016-09-15,38.26,38.3,37.85,37.85,10060,33.7387246976794,33.7739978024339,33.3771753739457,33.3771753739457,11408.1253351723,0.0,1.0
2016-09-16,38.07,38.27,37.96,38.27,17965,33.5711774500955,33.747542973868,33.4741764120206,33.747542973868,20372.4623902953,0.0,1.0
2016-09-19,38.19,38.38,38.18,38.27,10783,33.676996764359,33.8445440119429,33.6681784881704,33.747542973868,12228.0134681077,0.0,1.0
2016-09-20,38.15,38.46,38.1299,38.46,14201,33.6417236596045,33.9150902214519,33.6239989244654,33.9150902214519,16104.054461708,0.0,1.0
2016-09-21,38.55,38.58,38.1756,38.43,13958,33.9944547071495,34.0209095357154,33.6642984466474,33.888635392886,15828.4904004309,0.0,1.0
2016-09-22,38.85,38.86,38.73,38.805,13692,34.2590029928082,34.2678212689969,34.1531836785447,34.2193207499594,15526.8441440536,0.0,1.0
2016-09-23,38.65,38.88,38.64,38.88,7214,34.0826374690357,34.2854578213741,34.0738191928471,34.2854578213741,8180.73719363153,0.0,1.0
2016-09-26,38.35,38.46,38.35,38.4,13817,33.818089183377,33.9150902214519,33.818089183377,33.8621805643201,15668.5952043813,0.0,1.0
2016-09-27,38.54,38.57,38.375,38.39,9742,33.9856364309609,34.0120912595267,33.8401348738486,33.8533622881315,11047.5106376987,0.0,1.0
2016-09-28,38.69,38.77,38.4004,38.77,12388,34.1179105737902,34.1884567832992,33.8625332953677,34.1884567832992,14048.0970827152,0.0,1.0
2016-09-29,38.34,38.7,38.26,38.67,20736,33.8092709071884,34.1267288499789,33.7387246976794,34.100274021413,23514.7998956395,0.0,1.0
2016-09-30,38.69,38.72,38.4283,38.4283,12850,34.1179105737902,34.1443654023561,33.8871362859339,33.8871362859339,14572.0090016863,0.0,1.0
2016-10-03,38.49,38.58,38.3878,38.4568,7235,33.9415450500177,34.0209095357154,33.85142226737,33.9122683730715,8204.55137176658,0.0,1.0
2016-10-04,38.26,38.5,38.183,38.5,10127,33.7387246976794,33.9503633262064,33.6708239710269,33.9503633262064,11484.1039035079,0.0,1.0
2016-10-05,38.48,38.56,38.45,38.45,18518,33.9327267738291,34.0032729833381,33.9062719452632,33.9062719452632,20999.569081185,0.0,1.0
2016-10-06,38.52,38.53,38.325,38.325,11242,33.9679998785836,33.9768181547722,33.7960434929054,33.7960434929054,12748.5233616309,0.0,1.0
2016-10-07,38.34,38.67,38.21,38.67,4901,33.8092709071884,34.100274021413,33.6946333167362,34.100274021413,5557.77557332798,0.0,1.0
2016-10-10,38.46,38.63,38.44,38.44,6398,33.9150902214519,34.0650009166585,33.8974536690746,33.8974536690746,7255.38627181237,0.0,1.0
2016-10-11,37.96,38.44,37.81,38.44,22348,33.4741764120206,33.8974536690746,33.3419022691912,33.8974536690746,25342.8215696254,0.0,1.0
2016-10-12,38.12,38.15,37.95,38.06,15652,33.6152688310386,33.6417236596045,33.465358135832,33.5623591739069,17749.5007699918,0.0,1.0
2016-10-13,37.91,37.9768,37.6299,37.89,21210,33.4300850310775,33.4889911160175,33.1830851150341,33.4124484787002,24052.3199164021,0.0,1.0
2016-10-14,37.99,38.22,37.97,38.19,17898,33.5006312405865,33.7034515929249,33.4829946882092,33.676996764359,20296.4838219597,0.0,1.0
2016-10-17,37.86,38.03,37.83,37.99,11185,33.3859936501344,33.535904345341,33.3595388215685,33.5006312405865,12683.8848781215,0.0,1.0
2016-10-18,38.06,38.12,37.99,37.99,12980,33.5623591739069,33.6152688310386,33.5006312405865,33.5006312405865,14719.4301044271,0.0,1.0
2016-10-19,38.1398,38.179,37.9656,38.14,20928,33.6327290178921,33.6672966605515,33.4791146466862,33.6329053834159,23732.5295243028,0.0,1.0
2016-10-20,38.0398,38.13,37.91,38.02,5749,33.5445462560058,33.6240871072272,33.4300850310775,33.5270860691524,6519.41476659103,0.0,1.0
2016-10-21,38.03,38.04,37.85,37.85,5629,33.535904345341,33.5447226215296,33.3771753739457,33.3771753739457,6383.33374867644,0.0,1.0
2016-10-24,38.2198,38.35,38.185,38.324,3034,33.7032752274011,33.818089183377,33.6725876262647,33.7951616652866,3440.58173627364,0.0,1.0
2016-10-25,37.97,38.2,37.94,38.2,16101,33.4829946882092,33.6858150405476,33.4565398596434,33.6858150405476,18258.6705786888,0.0,1.0
2016-10-26,37.9099,38.02,37.8571,37.91,12948,33.4299968483156,33.5270860691524,33.3834363500397,33.4300850310775,14683.1418329832,0.0,1.0
2016-10-27,37.6889,37.84,37.68,37.84,29923,33.235112944547,33.3683570977571,33.2272646787391,33.3683570977571,33932.9358254832,0.0,1.0
2016-10-28,37.751,37.98,37.6685,37.76,9851,33.2898744396783,33.4918129643979,33.2171236611222,33.2978108882481,11171.1175623044,0.0,1.0
2016-10-31,37.9,37.93,37.8,37.89,16873,33.4212667548889,33.4477215834547,33.3330839930026,33.4124484787002,19134.1251272726,0.0,1.0
2016-11-01,37.65,38.12,37.4,38.12,100432,33.2008098501732,33.6152688310386,32.9803529454576,33.6152688310386,113890.739926643,0.0,1.0
2016-11-02,37.5,37.64,37.4441,37.6,9356,33.0685357073439,33.1919915739846,33.0192415434494,33.1567184692301,10609.7833634068,0.0,1.0
2016-11-03,37.28,37.5599,37.28,37.45,40022,32.8745336311941,33.1213571817137,32.8745336311941,33.0244443264007,45385.2874914778,0.0,1.0
2016-11-04,37.44,37.564,37.3226,37.4,7298,33.0156260502121,33.1249726749511,32.9120994877577,32.9803529454576,8275.99390617173,0.0,1.0
2016-11-07,37.99,38.06,37.8294,37.86,22504,33.5006312405865,33.5623591739069,33.3590097249972,33.3859936501344,25519.7268929143,0.0,1.0
2016-11-08,38.2875,38.33,37.9193,38.04,19306,33.7629749571981,33.8004526309997,33.4382860279329,33.5447226215296,21893.1677654907,0.0,1.0
2016-11-09,38.6,38.74,37.8128,37.89,86912,34.0385460880926,34.1620019547334,33.3443713865241,33.4124484787002,98558.9452416001,0.0,1.0
2016-11-10,38.88,38.999,38.6477,38.8377,63944,34.2854578213741,34.3903953080188,34.0806092655124,34.2481565130962,72513.0384127494,0.0,1.0
2016-11-11,38.89,38.949,38.75,38.83,13405,34.2942760975627,34.3463039270756,34.170820230922,34.241366440431,15201.3837095413,0.0,1.0
2016-11-14,39.27,39.31,39.09,39.09,27437,34.6293705927305,34.664643697485,34.4706416213352,34.4706416213352,31113.7907376862,0.0,1.0
2016-11-15,39.4199,39.4495,39.1538,39.42,31638,34.8351448647717,34.8613022190014,34.5999937850248,34.8352332342117,35801.9695638253,0.08344977,1.0
2016-11-16,39.33,39.4,39.26,39.4,16902,34.7557007382431,34.8175593462187,34.6938421302676,34.8175593462187,19126.5215743023,0.0,1.0
2016-11-17,39.62,39.63,39.42,39.43,71098,35.0119721141417,35.0208090581382,34.8352332342117,34.8440701782082,80455.4153881044,0.0,1.0
2016-11-18,39.55,39.68,39.4707,39.68,48299,34.9501135061662,35.0649937781207,34.8800365402739,35.0649937781207,54655.7724244009,0.0,1.0
2016-11-21,39.75,39.7569,39.6164,39.74,93640,35.1268523860962,35.1329498774538,35.008790814303,35.1180154420997,105964.233831361,0.0,1.0
2016-11-22,39.95,39.95,39.7935,39.89,36550,35.3035912660263,35.3035912660263,35.165293092481,35.2505696020473,41360.4522269996,0.0,1.0
2016-11-23,40.04,40.04,39.8803,39.93,23987,35.3831237619948,35.3831237619948,35.2419977663707,35.2859173780333,27143.999112696,0.0,1.0
2016-11-25,40.23,40.23,40.17,40.21,8489,35.5510256979283,35.5510256979283,35.4980040339493,35.5333518099353,9606.26207811217,0.0,1.0
2016-11-28,39.98,40.2,39.98,40.2,26525,35.3301020980158,35.5245148659388,35.3301020980158,35.5245148659388,30016.0327037254,0.0,1.0
2016-11-29,40.11,40.23,40.0793,40.1165,56729,35.4449823699703,35.5510256979283,35.4178529519011,35.4507263835681,64195.2693402315,0.0,1.0
2016-11-30,39.95,40.25,39.89,40.11,32205,35.3035912660263,35.5686995859214,35.2505696020473,35.4449823699703,36443.5940894807,0.0,1.0
2016-12-01,39.7,39.99,39.7,39.86,21502,35.0826676661137,35.3389390420123,35.0826676661137,35.2240587700578,24331.9410064281,0.0,1.0
2016-12-02,39.77,39.8802,39.71,39.87,20849,35.1445262740893,35.2419093969307,35.0915046101102,35.2328957140543,23592.9977696502,0.0,1.0
2016-12-05,40.05,40.075,39.7826,40.04,21414,35.3919607059913,35.4140530659826,35.1556608235248,35.3831237619948,24232.3590694656,0.0,1.0
2016-12-06,40.28,40.28,40.02,40.16,73772,35.5952104179109,35.5952104179109,35.3654498740018,35.4891670899528,83481.3483362575,0.0,1.0
2016-12-07,40.78,40.84,40.25,40.32,35599,36.037057617736,36.090079281715,35.5686995859214,35.6305581938969,40284.2883400535,0.0,1.0
2016-12-08,40.99,41.0676,40.78,40.87,42541,36.2226334416625,36.2912081270754,36.037057617736,36.1165901137045,48139.9452308834,0.0,1.0
2016-12-09,41.0499,41.24,40.94,41.24,31682,36.2755667362016,36.4435570415751,36.17844872168,36.4435570415751,35851.7605323064,0.0,1.0
2016-12-12,40.9072,41.35,40.8574,41.35,20826,36.1494635453715,36.5407634255366,36.1054555642689,36.5407634255366,23566.9706724895,0.0,1.0
2016-12-13,40.98,41.0152,40.8899,40.99,55630,36.2952698074598,36.3264458322822,36.2154698121047,36.3041266326934,62810.316939191,0.09219625,1.0
2016-12-14,40.58,41.11,40.5701,41.11,14661,35.9409967981141,36.4104085354971,35.9322285411328,36.4104085354971,16553.3355499817,0.0,1.0
2016-12-15,40.79,40.9098,40.6866,40.74,23880,36.1269901280206,36.2330948943196,36.0354105551047,36.0827060018524,26962.2572084825,0.0,1.0
2016-12-16,40.67,40.91,40.62,40.91,13301,36.0207082252169,36.2332720308243,35.9764240990487,36.2332720308243,15017.7966134852,0.0,1.0
2016-12-19,40.78,40.86,40.71,40.85,26991,36.118133302787,36.1889879046561,36.0561355261515,36.1801310794224,30474.8025257182,0.0,1.0
2016-12-20,40.94,41.02,40.8736,41.02,19836,36.2598425065252,36.3306971083943,36.2010331869738,36.3306971083943,22396.2870179003,0.0,1.0
2016-12-21,40.9,40.99,40.87,40.99,30922,36.2244152055906,36.3041266326934,36.1978447298897,36.3041266326934,34913.1874958416,0.0,1.0
2016-12-22,40.66,40.97,40.6014,40.97,29355,36.0118513999833,36.2864129822261,35.9599504041141,36.2864129822261,33143.9305006283,0.0,1.0
2016-12-23,40.7499,40.79,40.6981,40.79,48266,36.0914742588337,36.1269901280206,36.0455959041234,36.1269901280206,54495.8252271615,0.0,1.0
2016-12-27,40.89,40.97,40.8235,40.84,19540,36.215558380357,36.2864129822261,36.1566604925533,36.1712742541888,22062.0814846628,0.0,1.0
2016-12-28,40.47,41.17,40.45,41.17,19278,35.8435717205441,36.4635494868989,35.8258580700768,36.4635494868989,21766.2644248378,0.0,1.0
2016-12-29,40.5131,40.6599,40.447,40.58,11188,35.8817446373011,36.0117628317309,35.8232010225067,35.9409967981141,12632.0658981785,0.0,1.0
2016-12-30,40.33,40.68,40.26,40.68,15541,35.7195761672731,36.0295650504505,35.6575783906376,36.0295650504505,17546.9195677147,0.0,1.0
2017-01-03,40.5999,40.73,40.3801,40.46,38006,35.9586218803291,36.0738491766187,35.7639488616937,35.8347148953104,42911.5388385924,0.0,1.0
2017-01-04,40.99,41.02,40.85,40.88,21814,36.3041266326934,36.3306971083943,36.1801310794224,36.2067015551234,24629.5929123048,0.0,1.0
2017-01-05,40.8,40.9799,40.6601,40.83,19417,36.1358469532542,36.2951812392074,36.0119399682356,36.1624174289552,21923.2055367297,0.0,1.0
2017-01-06,40.93,41.0197,40.81,40.99,17576,36.2509856812916,36.3304314036373,36.1447037784879,36.3041266326934,19844.5826087223,0.0,1.0
2017-01-09,40.72,41.13,40.7,41.13,20965,36.0649923513851,36.4281221859644,36.0472787009178,36.4281221859644,23671.0101497419,0.0,1.0
2017-01-10,40.83,40.95,40.77,40.81,25759,36.1624174289552,36.2686993317588,36.1092764775533,36.1447037784879,29083.784900892,0.0,1.0
2017-01-11,40.965,41.01,40.69,41.01,38691,36.2819845696093,36.3218402831607,36.0384218756842,36.3218402831607,43684.9536705778,0.0,1.0
2017-01-12,40.86,41.01,40.5587,41.01,20106,36.1889879046561,36.3218402831607,35.9221317603665,36.3218402831607,22701.1366597047,0.0,1.0
2017-01-13,40.98,41.1199,40.94,41.11,34848,36.2952698074598,36.4191767924784,36.2598425065252,36.4104085354971,39345.9271022277,0.0,1.0
2017-01-17,40.78,41.04,40.72,41.04,50227,36.13087148997,36.361230160578,36.0777117967528,36.361230160578,56689.9434066682,0.01438234,1.0
2017-01-18,40.93,40.96,40.7809,40.96,19422,36.2637707230131,36.2903505696217,36.1316688853683,36.2903505696217,21921.119733297,0.0,1.0
2017-01-19,40.7694,41.06,40.664,41.06,14104,36.1214799441683,36.3789500583171,36.0280960830834,36.3789500583171,15918.827758131,0.0,1.0
2017-01-20,40.84,40.95,40.72,40.72,217633,36.1840311831872,36.2814906207522,36.0777117967528,36.0777117967528,245636.857734354,0.0,1.0
2017-01-23,40.7878,41.01,40.64,41.01,14953,36.1377822500883,36.3346503139694,36.0068322057965,36.3346503139694,16877.0725657497,0.0,1.0
2017-01-24,41.17,41.24,40.9,41.03,282592,36.476409495882,36.5384291379687,36.2371908764045,36.3523702117084,318954.436601373,0.0,1.0
2017-01-25,41.51,41.51,41.36,41.36,33527,36.7776477574462,36.7776477574462,36.6447485244031,36.6447485244031,37841.0761661131,0.0,1.0
2017-01-26,41.4268,41.62,41.3877,41.62,22977,36.7039329828516,36.8751071950111,36.6692905827718,36.8751071950111,25933.5582386966,0.0,1.0
2017-01-27,41.3399,41.56,41.2868,41.56,21325,36.6269400271754,36.8219475017939,36.5798936986781,36.8219475017939,24068.9876589722,0.0,1.0
2017-01-30,41.098,41.11,40.82,41.08,24699,36.4126178640213,36.4232498026647,36.1663112854482,36.3966699560561,27877.1360463754,0.0,1.0
2017-01-31,41.179,41.19,40.9564,41.19,81081,36.4843834498645,36.494129393621,36.2871609880287,36.494129393621,91514.0721396075,0.0,1.0
2017-02-01,41.07,41.3199,40.99,41.05,17125,36.3878100071866,36.6092201294363,36.3169304162303,36.3700901094475,19328.5539817069,0.0,1.0
2017-02-02,41.15,41.245,40.9958,41.09,65646,36.4586895981429,36.5428591124035,36.3220691865746,36.4055299049257,74092.9783756572,0.0,1.0
2017-02-03,41.4885,41.52,41.34,41.43,77842,36.7585988673767,36.7865077063157,36.6270286266641,36.7067681664899,87858.2948346877,0.0,1.0
2017-02-06,41.3893,41.519,41.24,41.24,24766,36.6707081745909,36.7856217114288,36.5384291379687,36.5384291379687,27952.7572502746,0.0,1.0
2017-02-07,41.42,41.53,41.3301,41.53,31508,36.6979082176204,36.7953676551853,36.6182572772832,36.7953676551853,35562.2819769705,0.0,1.0
2017-02-08,41.4673,41.49,41.328,41.42,18973,36.7398157757733,36.7599278597071,36.6163966880206,36.6979082176204,21414.3447997036,0.0,1.0
2017-02-09,41.77,41.81,41.55,41.55,27042,37.0080064280541,37.0434462235323,36.8130875529243,36.8130875529243,30521.6208334784,0.0,1.0
2017-02-10,41.93,41.97,41.7702,41.91,16899,37.1497656099667,37.1852054054449,37.0081836270315,37.1320457122277,19073.4735028826,0.0,1.0
2017-02-13,42.09,42.16,42.05,42.15,18368,37.2915247918793,37.3535444339661,37.2560849964012,37.3446844850965,20731.4966152404,0.0,1.0
2017-02-14,42.1536,42.2099,41.94,41.94,19501,37.3702047172601,37.4201160540281,37.1808430559167,37.1808430559167,21997.1327376841,0.02520404,1.0
2017-02-15,42.3969,42.437,42.16,42.16,37964,37.5858961601668,37.6214457979003,37.3758784749034,37.3758784749034,42823.4012231906,0.0,1.0
2017-02-16,42.41,42.52,42.26,42.52,14759,37.5975096328428,37.6950273423362,37.4645309380792,37.6950273423362,16648.1555856356,0.0,1.0
2017-02-17,42.4999,42.4999,42.2601,42.45,69445,37.6772081972378,37.6772081972378,37.4646195905423,37.6329706181131,78333.9768713642,0.0,1.0
2017-02-21,42.7664,42.7782,42.6189,42.67,36966,37.9134670116012,37.923928002256,37.782704628417,37.8280060370998,41697.6569807308,0.0,1.0
2017-02-22,42.72,42.82,42.6,42.82,60986,37.8723322686877,37.9609847318634,37.7659493128768,37.9609847318634,68792.2228162864,0.0,1.0
2017-02-23,42.62,42.93,42.5363,42.92,39491,37.7836798055119,38.0585024413568,37.7094776938338,38.0496371950392,44545.8575941687,0.0,1.0
2017-02-24,42.79,42.8,42.492,42.68,21715,37.9343889929107,37.9432542392283,37.6702046526469,37.8368712834174,24494.5252755659,0.0,1.0
2017-02-27,42.9199,42.92,42.79,42.85,19988,38.049548542576,38.0496371950392,37.9343889929107,37.9875804708162,22546.4688559987,0.0,1.0
2017-02-28,42.71,42.94,42.689,42.94,25969,37.8634670223701,38.0673676876744,37.8448500051032,38.0673676876744,29293.0383090569,0.0,1.0
2017-03-01,43.28,43.36,43.1,43.1,61970,38.368786062472,38.4397080330126,38.2092116287556,38.2092116287556,69902.175055345,0.0,1.0
2017-03-02,43.0,43.36,42.98,43.36,91068,38.1205591655798,38.4397080330126,38.1028286729447,38.4397080330126,102724.726124579,0.0,1.0
2017-03-03,43.02,43.04,42.853,43.0111,38907,38.138289658215,38.1560201508501,37.9902400447115,38.1303995889923,43887.1054522884,0.0,1.0
2017-03-06,42.86,43.0,42.739,43.0,416216,37.9964457171338,38.1205591655798,37.8891762366911,38.1205591655798,469491.749117887,0.0,1.0
2017-03-07,42.63,42.88,42.6,42.88,43992,37.8234244778029,38.0452367255029,37.7968070080789,38.0452367255029,49582.4739798636,0.034832,1.0
2017-03-08,42.6036,42.78,42.6036,42.7001,36412,37.8000011044458,37.9565118264229,37.8000011044458,37.885620632058,41039.2126421803,0.0,1.0
2017-03-09,42.6099,42.79,42.4528,42.79,140093,37.8055907730878,37.9653843163309,37.6662039566331,37.9653843163309,157895.924878638,0.0,1.0
2017-03-10,42.7632,42.87,42.602,42.84,77877,37.9416060433774,38.0363642355949,37.7985815060605,38.0097467658709,87773.5571497056,0.0,1.0
2017-03-13,42.89,42.89,42.7423,42.8282,20437,38.0541092154109,38.0541092154109,37.9230625394697,37.9992772277794,23034.1203111128,0.0,1.0
2017-03-14,42.751,42.91,42.6168,42.91,42842,37.9307816056897,38.0718541952269,37.8117127911243,38.0718541952269,48286.3327478932,0.0,1.0
2017-03-15,43.14,43.2,42.72,42.72,103900,38.2759214631109,38.3291564025589,37.9032768869749,37.9032768869749,117103.542610198,0.0,1.0
2017-03-16,43.05,43.25,43.02,43.25,47777,38.1960690539389,38.3735188520989,38.1694515842149,38.3735188520989,53848.4692520446,0.0,1.0
2017-03-17,43.097,43.22,42.9958,43.22,96689,38.2377697565065,38.3469013823749,38.1479801586375,38.3469013823749,108976.173546077,0.0,1.0
2017-03-20,42.91,43.22,42.8517,43.08,26343,38.0718541952269,38.3469013823749,38.0201275790632,38.2226865236629,29690.65084678,0.0,1.0
2017-03-21,42.289,43.08,42.2772,43.08,19536,37.5208725719401,38.2226865236629,37.5104030338486,38.2226865236629,22018.6218328473,0.0,1.0
2017-03-22,42.4004,42.4199,42.2005,42.34,24225,37.6197121095152,37.6370134648358,37.4423510362543,37.5661222704709,27303.4968212902,0.0,1.0
2017-03-23,42.41,42.66,42.3606,42.38,159267,37.6282296998269,37.8500419475269,37.5843995996814,37.6016122301029,179506.543993247,0.0,1.0
2017-03-24,42.34,42.6,42.2156,42.5,66836,37.5661222704709,37.7968070080789,37.4557484960154,37.7080821089989,75329.4742434572,0.0,1.0
2017-03-27,42.29,42.35,41.741,42.14,21856,37.5217598209309,37.5749947603789,37.0346601249817,37.3886724723109,24633.4458834311,0.0,1.0
2017-03-28,42.56,42.6399,42.19,42.33,118833,37.7613170484469,37.8322082428118,37.4330349218509,37.5572497805629,133934.218277167,0.0,1.0
2017-03-29,42.5699,42.5936,42.46,42.48,31622,37.7701008134558,37.7911286145378,37.6725921493669,37.6903371291829,35640.5026411904,0.0,1.0
2017-03-30,42.74,42.7599,42.57,42.57,19408,37.9210218667909,37.9386781217078,37.7701895383549,37.7701895383549,21874.3556783323,0.0,1.0
2017-03-31,42.7,42.7999,42.65,42.65,15522,37.8855319071589,37.9741680813398,37.8411694576189,37.8411694576189,17494.5253936044,0.0,1.0
2017-04-03,42.48,42.7323,42.2756,42.58,56146,37.6903371291829,37.9141900495617,37.5089834354634,37.7790620282629,63280.9961827929,0.0,1.0
2017-04-04,42.39,42.4928,42.3296,42.45,36523,37.6104847200109,37.7016939162651,37.5568948809666,37.6637196594589,41164.3184480487,0.0,1.0
2017-04-05,42.23,42.7408,42.19,42.57,29338,37.4685248814829,37.9217316659835,37.4330349218509,37.7701895383549,33066.2534465639,0.0,1.0
2017-04-06,42.42,42.5005,42.11,42.29,23304,37.6371021897349,37.7085257334943,37.3620550025869,37.5217598209309,26265.4567563817,0.0,1.0
2017-04-07,42.39,42.4799,42.28,42.28,34386,37.6104847200109,37.6902484042838,37.5128873310229,37.5128873310229,38755.749915248,0.0,1.0
2017-04-10,42.43,42.5904,42.3134,42.32,14323,37.6459746796429,37.7882894177672,37.5425214473156,37.5483772906549,16143.1572743587,0.0,1.0
2017-04-11,42.53,42.53,42.15,42.41,14274,37.7346995787229,37.7346995787229,37.3975449622189,37.6282296998269,16087.9303870834,0.0,1.0
2017-04-12,42.2,42.44,42.1201,42.44,85773,37.4419074117589,37.6548471695509,37.371016217394,37.6548471695509,96672.9755563477,0.0,1.0
2017-04-13,41.92,42.2499,41.9139,42.05,27648,37.1934776943349,37.4861811363998,37.188065475491,37.3088200631389,31161.4893752335,0.0,1.0
2017-04-17,42.238,42.2572,41.96,42.07,31556,37.4756228734093,37.4926580540326,37.2289676539669,37.3265650429549,35566.1154052686,0.0,1.0
2017-04-18,42.19,42.2,42.0285,42.16,19311,37.487025797439,37.4959110844259,37.3435284126017,37.4603699364786,21733.6817917323,0.060852,1.0
2017-04-19,42.2443,42.43,42.2,42.43,28205,37.5352729057775,37.700272685123,37.4959110844259,37.700272685123,31743.487905122,0.0,1.0
2017-04-20,42.64,42.696,42.3095,42.44,32853,37.8868637118464,37.9366213189727,37.5932049769317,37.7091579721098,36974.6076279727,0.0,1.0
2017-04-21,42.59,42.75,42.47,42.75,33778,37.8424372769123,37.9846018687016,37.7358138330703,37.9846018687016,38015.6544747104,0.0,1.0
2017-04-24,43.08,43.25,42.9972,43.25,68197,38.277816339267,38.4288662180431,38.204246163016,38.4288662180431,76752.7262778089,0.0,1.0
2017-04-25,43.28,43.36,43.22,43.33,38445,38.4555220790036,38.5266043748982,38.4022103570826,38.4999485139378,43268.1578625213,0.0,1.0
2017-04-26,43.3059,43.475,43.2463,43.31,41450,38.4785349722995,38.6287851752468,38.425578661858,38.4821779399641,46650.1532943557,0.0,1.0
2017-04-27,43.39,43.55,43.2706,43.55,39980,38.5532602358587,38.695424827648,38.447169909236,38.695424827648,44995.7329000807,0.0,1.0
2017-04-28,43.15,43.35,43.08,43.31,58276,38.3400133481748,38.5177190879114,38.277816339267,38.4821779399641,65587.0768005277,0.0,1.0
2017-05-01,43.18,43.38,43.07,43.38,44972,38.3666692091353,38.5443749488719,38.2689310522802,38.5443749488719,50614.0095043128,0.0,1.0
2017-05-02,43.16,43.36,43.07,43.36,34711,38.3488986351616,38.5266043748982,38.2689310522802,38.5266043748982,39065.7049698524,0.0,1.0
2017-05-03,43.096,43.16,42.9501,43.16,21874,38.2920327984459,38.3488986351616,38.1623964613081,38.3488986351616,24618.2256492337,0.0,1.0
2017-05-04,43.1934,43.27,43.0137,43.27,18481,38.3785754936976,38.4466367920168,38.2189068865443,38.4466367920168,20799.5532697947,0.0,1.0
2017-05-05,43.37,43.38,43.1955,43.35,19497,38.5354896618851,38.5443749488719,38.3804414039649,38.5177190879114,21943.0166171304,0.0,1.0
2017-05-08,43.2644,43.43,43.2308,43.43,22660,38.4416610313042,38.5888013838061,38.4118064670284,38.5888013838061,25502.8341049481,0.0,1.0
2017-05-09,43.29,43.42,43.24,43.42,32012,38.4644073659904,38.5799160968192,38.4199809310563,38.5799160968192,36028.0990894793,0.0,1.0
2017-05-10,43.33,43.54,43.19,43.19,17067,38.4999485139378,38.6865395406612,38.3755544961221,38.3755544961221,19208.1584143491,0.0,1.0
2017-05-11,43.2168,43.29,42.9597,43.29,31582,38.3993670652468,38.4644073659904,38.1709263368154,38.4644073659904,35544.1529877526,0.0,1.0
2017-05-12,42.9901,43.18,42.97,43.18,141776,38.1979376092554,38.3666692091353,38.1800781824118,38.3666692091353,159562.657019556,0.0,1.0
2017-05-15,43.29,43.3236,43.15,43.15,16244,38.4644073659904,38.4942619302662,38.3400133481748,38.3400133481748,18281.9080847651,0.0,1.0
2017-05-16,43.15,43.37,43.1,43.37,305340,38.3677274468154,38.563345060681,38.3232688982096,38.563345060681,343398.524665385,0.031191,1.0
2017-05-17,42.48,42.9242,42.48,42.9242,29056,37.7719828954976,38.1669526413116,37.7719828954976,38.1669526413116,32677.6299622631,0.0,1.0
2017-05-18,42.63,42.78,42.35,42.46,37175,37.905358541315,38.0387341871324,37.6563906691225,37.7541994760552,41808.6073047608,0.0,1.0
2017-05-19,42.9197,43.07,42.65,42.65,23397,38.1629513719371,38.2965937690461,37.9231419607573,37.9231419607573,26313.2746498854,0.0,1.0
2017-05-22,43.2372,43.2372,42.99,43.08,33618,38.445263155584,38.445263155584,38.2254600912768,38.3054854787673,37808.2517921035,0.0,1.0
2017-05-23,43.26,43.36,43.1704,43.36,335997,38.4655362537482,38.5544533509598,38.3858665346466,38.5544533509598,377876.708233429,0.0,1.0
2017-05-24,43.35,43.35,43.2332,43.32,12874,38.5455616412387,38.5455616412387,38.4417064716955,38.5188865120752,14478.6552909614,0.0,1.0
2017-05-25,43.61,43.6704,43.4,43.49,15701,38.7767460939889,38.8304520207047,38.5900201898445,38.670045577335,17658.0213393961,0.0,1.0
2017-05-26,43.62,43.64,43.57,43.62,42577,38.7856378037101,38.8034212231524,38.7411792551042,38.7856378037101,47883.9293400081,0.0,1.0
2017-05-30,43.5699,43.6,43.4747,43.59,48046,38.741090338007,38.7678543842677,38.6564412614616,38.7589626745466,54034.6024630677,0.0,1.0
2017-05-31,43.65,43.86,43.44,43.86,55874,38.8123129328735,38.999038837018,38.6255870287291,38.999038837018,62838.308662978,0.0,1.0
2017-06-01,44.06,44.06,43.7,43.81,24484,39.1768730314412,39.1768730314412,38.8567714814794,38.9545802884122,27535.7617014059,0.0,1.0
2017-06-02,44.19,44.2899,44.0556,44.106,75302,39.2924652578163,39.3812934379307,39.1729606791639,39.2177748961586,84687.8748423161,0.0,1.0
2017-06-05,44.11,44.43,44.1,44.43,17471,39.221331580047,39.5058662911242,39.2124398703259,39.5058662911242,19648.6396293605,0.0,1.0
2017-06-06,43.9031,44.29,43.9031,44.29,18946,39.0373621059162,39.3813823550279,39.0373621059162,39.3813823550279,21307.4882043308,0.0,1.0
2017-06-07,43.99,44.04,43.8844,44.04,45286,39.1146310633931,39.1590896119989,39.0207346087376,39.1590896119989,50930.5875024451,0.0,1.0
2017-06-08,44.0599,44.149,43.9436,44.05,24688,39.176784114344,39.2560092479596,39.0733735302869,39.16798132172,27765.1888941475,0.0,1.0
2017-06-09,44.13,44.329,44.01,44.2,7845,39.2391149994893,39.4160600229405,39.1324144828354,39.3013569675375,8822.82513263884,0.0,1.0
2017-06-12,44.1,44.14,43.94,44.11,28199,39.2124398703259,39.2480067092105,39.0701725147873,39.221331580047,31713.8108241277,0.0,1.0
2017-06-13,44.3,44.32,44.14,44.18,33170,39.4438626208966,39.461670233818,39.3014017175254,39.3370169433682,37253.7297911976,0.060268,1.0
2017-06-14,44.32,44.3599,44.1462,44.22,15951,39.461670233818,39.4971964215962,39.3069220775311,39.372632169211,17914.8098854203,0.0,1.0
2017-06-15,44.21,44.27,43.94,43.94,17888,39.3637283627503,39.4171512015145,39.1233255883114,39.1233255883114,20090.2839464861,0.0,1.0
2017-06-16,44.22,44.27,44.01,44.27,21738,39.372632169211,39.4171512015145,39.1856522335363,39.4171512015145,24414.2773048252,0.0,1.0
2017-06-19,44.57,44.57,44.3606,44.42,29091,39.6842653953355,39.6842653953355,39.4978196880484,39.550708298425,32672.543061674,0.0,1.0
2017-06-20,44.2199,44.5,44.21,44.38,40236,39.3725431311464,39.6219387501106,39.3637283627503,39.5150930725822,45189.6614976975,0.0,1.0
2017-06-21,44.09,44.27,44.0101,44.27,26650,39.2568826852219,39.4171512015145,39.1857412716009,39.4171512015145,29931.0189609712,0.0,1.0
2017-06-22,44.03,44.14,43.9586,43.98,16536,39.2034598464577,39.3014017175254,39.1398866683283,39.1589408141542,18571.8322528563,0.0,1.0
2017-06-23,44.09,44.33,43.94,43.94,56382,39.2568826852219,39.4705740402787,39.1233255883114,39.1233255883114,63323.4788389298,0.0,1.0
2017-06-26,44.2461,44.35,44.1314,44.35,15302,39.3958711040734,39.4883816532001,39.2937444439692,39.4883816532001,17185.9081478717,0.0,1.0
2017-06-27,43.9199,44.24,43.9199,44.11,34339,39.1054289373254,39.3904397821324,39.1054289373254,39.2746902981433,38566.6514109115,0.0,1.0
2017-06-28,44.3066,44.35,44.11,44.19,53747,39.4497391331607,39.4883816532001,39.2746902981433,39.3459207498289,60364.0703975729,0.0,1.0
2017-06-29,43.93,44.37,43.681,44.37,83307,39.1144217818507,39.5061892661215,38.8927170009793,39.5061892661215,93563.3544683539,0.0,1.0
2017-06-30,44.17,44.2,44.013,44.1,15476,39.3281131369075,39.3548245562896,39.1883233754745,39.2657864916826,17381.3301853655,0.0,1.0
2017-07-03,44.22,44.38,44.21,44.38,13560,39.372632169211,39.5150930725822,39.3637283627503,39.5150930725822,15229.441542618,0.0,1.0
2017-07-05,44.24,44.31,44.07,44.31,125047,39.3904397821324,39.4527664273573,39.2390750723005,39.4527664273573,140442.181163699,0.0,1.0
2017-07-06,43.82,44.12,43.77,44.07,203727,39.0164799107831,39.283594104604,38.9719608784796,39.2390750723005,228808.881795939,0.0,1.0
2017-07-07,44.1604,44.22,43.81,43.81,17717,39.3195654827053,39.372632169211,39.0075761043224,39.0075761043224,19898.2312544663,0.0,1.0
2017-07-10,44.13,44.215,44.1092,44.14,155218,39.2924979110647,39.3681802659807,39.2739779936265,39.3014017175254,174327.688596024,0.0,1.0
2017-07-11,44.1,44.17,43.9,44.17,13360,39.2657864916826,39.3281131369075,39.0877103624686,39.3281131369075,15004.818511016,0.0,1.0
2017-07-12,44.35,44.42,44.3093,44.38,23426,39.4883816532001,39.550708298425,39.4521431609051,39.5150930725822,26310.0956915464,0.0,1.0
2017-07-13,44.44,44.44,44.2632,44.38,123921,39.5685159113464,39.5685159113464,39.4110966131212,39.5150930725822,139177.553495779,0.0,1.0
2017-07-14,44.58,44.65,44.4133,44.47,18889,39.6931692017962,39.7554958470211,39.5447427480963,39.5952273307285,21214.5222196542,0.0,1.0
2017-07-17,44.61,44.66,44.48,44.55,13121,39.7198806211783,39.7643996534818,39.6041311371892,39.6664577824141,14736.3939882515,0.0,1.0
2017-07-18,44.53,44.53,44.4227,44.52,14721,39.6594095292198,39.6594095292198,39.5638457600196,39.6505033065544,16528.892834802,0.012084,1.0
2017-07-19,44.75,44.75,44.6,44.72,19550,39.8553464278596,39.8553464278596,39.7217530878779,39.8286277598632,21950.9445635744,0.0,1.0
2017-07-20,44.74,44.95,44.613,44.95,26387,39.8464402051941,40.0334708811684,39.733331177343,40.0334708811684,29627.5997032757,0.0,1.0
2017-07-21,44.77,44.98,44.59,44.92,19882,39.8731588731904,40.0601895491647,39.7128468652125,40.0067522131721,22323.717637493,0.0,1.0
2017-07-24,44.76,44.7865,44.6696,44.77,17461,39.864252650525,39.8878541405884,39.7837403976294,39.8731588731904,19605.3935050933,0.0,1.0
2017-07-25,44.92,44.99,44.8328,44.99,14065,40.0067522131721,40.0690957718302,39.9290899515294,40.0690957718302,15792.3291706739,0.0,1.0
2017-07-26,44.78,44.88,44.74,44.83,49395,39.8820650958559,39.9711273225103,39.8464402051941,39.9265962091831,55461.2228500133,0.0,1.0
2017-07-27,44.64,44.91,44.49,44.87,26443,39.7573779785397,39.9978459905066,39.623784638558,39.9622210998449,29690.4770892378,0.0,1.0
2017-07-28,44.64,44.64,44.5007,44.53,24966,39.7573779785397,39.7573779785397,39.63331429681,39.6594095292198,28032.0860344859,0.0,1.0
2017-07-31,44.61,44.725,44.59,44.63,39446,39.7306593105433,39.8330808711959,39.7128468652125,39.7484717558742,44290.381547558,0.0,1.0
2017-08-01,44.78,44.81,44.6668,44.81,39399,39.8820650958559,39.9087837638522,39.7812466552831,39.9087837638522,44237.6094557683,0.0,1.0
2017-08-02,44.7,44.76,44.42,44.42,91787,39.8108153145323,39.864252650525,39.5614410798999,39.5614410798999,103059.404023366,0.0,1.0
2017-08-03,44.67,44.74,44.56,44.74,83153,39.784096646536,39.8464402051941,39.6861281972161,39.8464402051941,93365.0584805579,0.0,1.0
2017-08-04,44.71,44.83,44.44,44.44,56829,39.8197215371978,39.9265962091831,39.5792535252308,39.5792535252308,63808.1958364896,0.0,1.0
2017-08-07,44.81,44.82,44.6955,44.75,19474,39.9087837638522,39.9176899865177,39.8068075143329,39.8553464278596,21865.6109683401,0.0,1.0
2017-08-08,44.66,44.9304,44.65,44.75,18298,39.7751904238706,40.0160146847441,39.7662842012051,39.8553464278596,20545.1858631348,0.0,1.0
2017-08-09,44.59,44.75,44.47,44.75,14860,39.7128468652125,39.8553464278596,39.6059721932271,39.8553464278596,16684.9634892438,0.0,1.0
2017-08-10,43.97,44.76,43.97,44.76,41151,39.160661059955,39.864252650525,39.160661059955,39.864252650525,46204.7733880129,0.0,1.0
2017-08-11,44.04,44.17,43.9761,44.17,34811,39.2230046186131,39.3387855132638,39.1660938557809,39.3387855132638,39086.1550487258,0.0,1.0
2017-08-14,44.48,44.52,44.28,44.28,31959,39.6148784158926,39.6505033065544,39.4367539625837,39.4367539625837,35883.8996065103,0.0,1.0
2017-08-15,44.34,44.47,44.33,44.37,27390,39.511113796862,39.6269560339751,39.5022028555456,39.5378466208112,30737.4934111945,0.023492,1.0
2017-08-16,44.51,44.63,44.4,44.41,31924,39.6625997992406,39.7695310950373,39.5645794447603,39.5734903860767,35825.6202869285,0.0,1.0
2017-08-17,43.8336,44.47,43.81,44.47,85071,39.0598637286002,39.6269560339751,39.0388339070935,39.6269560339751,95468.0285499715,0.0,1.0
2017-08-18,43.8259,43.933,43.67,43.86,16865,39.0530023037865,39.1484384852851,38.9140807286641,39.0833886136754,18926.1710982035,0.0,1.0
2017-08-21,43.79,43.9,43.63,43.9,18454,39.0210120244607,39.119032378941,38.8784369633985,39.119032378941,20709.3721580935,0.0,1.0
2017-08-22,44.21,44.21,43.9223,43.99,50572,39.395271559749,39.395271559749,39.1389037780765,39.1992308507885,56752.7023289859,0.0,1.0
2017-08-23,44.07,44.1155,43.9928,44.1,52228,39.2705183813196,39.3110631643091,39.2017259143571,39.2972512052687,58611.0918539562,0.0,1.0
2017-08-24,43.97,44.1,43.9401,44.07,40267,39.1814089681557,39.2972512052687,39.1547652536197,39.2705183813196,45188.2675132737,0.0,1.0
2017-08-25,44.1146,44.1792,44.05,44.05,22013,39.3102611795907,39.3678258604945,39.2526964986868,39.2526964986868,24703.3385345244,0.0,1.0
2017-08-28,44.07,44.2208,44.0013,44.21,33893,39.2705183813196,39.4048953763707,39.209300214476,39.395271559749,38035.2633875725,0.0,1.0
2017-08-29,44.0631,44.07,43.8511,43.88,19304,39.2643698318113,39.2705183813196,39.0754578759038,39.1012104963082,21663.2556703066,0.0,1.0
2017-08-30,44.29,44.325,44.07,44.0974,27128,39.4665590902801,39.4977473848874,39.2705183813196,39.2949343605265,30443.4728462535,0.0,1.0
2017-08-31,44.5701,44.61,44.42,44.43,26826,39.7161545565521,39.7517092124045,39.5824013273931,39.5913122687095,30104.5636454437,0.0,1.0
2017-09-01,44.65,44.77,44.6152,44.77,18455,39.78735297767,39.8942842734667,39.756342901889,39.8942842734667,20710.4943739903,0.0,1.0
2017-09-05,44.28,44.5557,44.111,44.41,87870,39.4576481489637,39.7033228010565,39.3070532407168,39.5734903860767,98609.1108448943,0.0,1.0
2017-09-06,44.3363,44.43,44.2866,44.43,24212,39.507816748575,39.5913122687095,39.4635293702325,39.5913122687095,27171.0912914143,0.0,1.0
2017-09-07,44.19,44.2609,44.1,44.2609,25779,39.4612686644206,39.5245817205035,39.3808994818046,39.5245817205035,28868.1547389558,0.094063,1.0
2017-09-08,44.36,44.4,44.11,44.11,43178,39.6130771204729,39.6487967571911,39.3898293909842,39.3898293909842,48352.1154939537,0.0,1.0
2017-09-11,44.7632,44.82,44.67,44.6737,28389,39.9731310585922,40.023852942732,39.8899043050388,39.8932083714353,31790.9168270381,0.0,1.0
2017-09-12,44.97,44.97,44.86,44.9,21377,40.1578015804253,40.1578015804253,40.0595725794502,40.0952922161684,23938.6533168338,0.0,1.0
2017-09-13,44.91,44.99,44.885,44.99,55033,40.104222125348,40.1756613987844,40.0818973523991,40.1756613987844,61627.7264342664,0.0,1.0
2017-09-14,44.83,44.878,44.8062,44.8062,17461,40.0327828519116,40.0756464159734,40.0115296680643,40.0115296680643,19553.3903524926,0.0,1.0
2017-09-15,44.9368,44.9436,44.8384,44.87,12771,40.1281542819492,40.1342266201913,40.0402839756224,40.0685024886298,14301.3772516856,0.0,1.0
2017-09-18,45.105,45.11,45.01,45.0872,104059,40.2783553543492,40.2828203089389,40.1935212171434,40.2624601160096,116528.620737073,0.0,1.0
2017-09-19,45.08,45.17,45.04,45.17,35126,40.2560305814003,40.3363997640162,40.2203109446821,40.3363997640162,39335.2264773871,0.0,1.0
2017-09-20,45.2,45.2,45.01,45.134,95712,40.3631894915549,40.3631894915549,40.1935212171434,40.3042520909698,107181.381216298,0.0,1.0
2017-09-21,45.12,45.16,45.03,45.03,106423,40.2917502181185,40.3274698548367,40.2113810355025,40.2113810355025,119175.904099612,0.0,1.0
2017-09-22,45.24,45.24,45.0791,45.09,14142,40.398909128273,40.398909128273,40.2552268895741,40.2649604905798,15836.6672220921,0.0,1.0
2017-09-25,45.166,45.234,44.97,44.97,14455,40.3328278003444,40.3935511827653,40.1578015804253,40.1578015804253,16187.1747062185,0.0,1.0
2017-09-26,45.23,45.39,45.2272,45.39,9468,40.3899792190935,40.5328577659663,40.3874788445232,40.5328577659663,10602.5714367677,0.0,1.0
2017-09-27,45.43,45.51,45.2352,45.36,23744,40.5685774026844,40.6400166761208,40.3946227718669,40.5060680384276,26589.2961760257,0.0,1.0
2017-09-28,45.5,45.5,45.33,45.4,20295,40.6310867669413,40.6310867669413,40.479278310889,40.5417876751458,22726.9948573299,0.0,1.0
2017-09-29,45.65,45.66,45.45,45.59,19091,40.7650354046345,40.773965313814,40.5864372210435,40.7114559495572,21378.716867272,0.0,1.0
2017-10-02,45.91,45.91,45.6872,45.73,30135,40.9972130433027,40.9972130433027,40.7982546667824,40.8364746780709,33746.1438790656,0.0,1.0
2017-10-03,46.0,46.0,45.85,45.8915,87699,41.0775822259187,41.0775822259187,40.9436335882254,40.9806927113206,98208.1656562195,0.0,1.0
2017-10-04,46.08,46.18,45.9469,46.18,53059,41.149021499355,41.2383205911505,41.0301644081753,41.2383205911505,59417.1776366134,0.0,1.0
2017-10-05,46.25,46.289,46.1359,46.23,43196,41.3008299554073,41.3356566012076,41.1989396916687,41.2829701370482,48372.2724738716,0.0,1.0
2017-10-06,46.1884,46.22,46.13,46.21,17518,41.2458217148613,41.2740402278687,41.1936710452528,41.2651103186892,19617.220788899,0.0,1.0
2017-10-09,46.1,46.33,46.05,46.33,15632,41.1668813177141,41.3722692288437,41.1222317718164,41.3722692288437,17505.2172263997,0.0,1.0
2017-10-10,46.21,46.288,46.135,46.23,27995,41.2651103186892,41.3347636102896,41.1981359998425,41.2829701370482,31349.7029332816,0.0,1.0
2017-10-11,46.23,46.259,46.18,46.22,21685,41.2829701370482,41.3088668736689,41.2383205911505,41.2740402278687,24283.5616398719,0.0,1.0
2017-10-12,46.29,46.335,46.1635,46.1635,16759,41.3365495921255,41.3767341834335,41.2235862410043,41.2235862410043,18767.2681356981,0.0,1.0
2017-10-13,46.28,46.39,46.2792,46.39,14816,41.327619682946,41.425848683921,41.3269052902116,41.425848683921,16591.4341367923,0.0,1.0
2017-10-16,46.32,46.41,46.2,46.41,22783,41.3633393196642,41.4437085022801,41.2561804095096,41.4437085022801,25513.1374148582,0.0,1.0
2017-10-17,46.19,46.38,46.1466,46.38,22132,41.2980223919613,41.4678995137295,41.259218880989,41.4678995137295,24753.6569741167,0.056856,1.0
2017-10-18,46.35,46.38,46.251,46.33,17474,41.4410768102924,41.4678995137295,41.35256188895,41.423195008001,19543.8912870827,0.0,1.0
2017-10-19,46.385,46.4,46.105,46.27,220525,41.4723699643023,41.4857813160209,41.2220247322229,41.3695496011268,246647.397624123,0.0,1.0
2017-10-20,46.7,46.76,46.6244,46.65,18137,41.7540083503917,41.8076537572659,41.6864151377303,41.7093038446632,20285.4272790328,0.0,1.0
2017-10-23,46.665,46.84,46.665,46.84,34968,41.7227151963818,41.8791809664314,41.7227151963818,41.8791809664314,39110.1516840282,0.0,1.0
2017-10-24,46.733,46.79,46.67,46.79,15642,41.7835133241725,41.8344764607029,41.7271856469546,41.8344764607029,17494.880823655,0.0,1.0
2017-10-25,46.479,46.76,46.225,46.76,28772,41.5564144350719,41.8076537572659,41.3293155459712,41.8076537572659,32180.2014485489,0.0,1.0
2017-10-26,46.68,46.77,46.6127,46.68,16690,41.7361265481003,41.8165946584116,41.6759542833898,41.7361265481003,18667.022180463,0.0,1.0
2017-10-27,46.81,46.81,46.56,46.76,47209,41.8523582629943,41.8523582629943,41.628835734352,41.8076537572659,52801.165375523,0.0,1.0
2017-10-30,46.5325,46.85,46.475,46.85,25104,41.6042482562013,41.8881218675771,41.5528380746136,41.8881218675771,28077.706699721,0.0,1.0
2017-10-31,46.67,46.72,46.56,46.56,26443,41.7271856469546,41.7718901526831,41.628835734352,41.628835734352,29575.318605032,0.0,1.0
2017-11-01,46.59,46.8557,46.58,46.69,16615,41.6556584377891,41.8932181812302,41.6467175366434,41.745067449246,18583.1380184777,0.0,1.0
2017-11-02,46.72,46.7599,46.5309,46.68,13459,41.7718901526831,41.8075643482544,41.602817712018,41.7361265481003,15053.2924821361,0.0,1.0
2017-11-03,46.8,46.84,46.64,46.84,23839,41.8434173618486,41.8791809664314,41.7003629435175,41.8791809664314,26662.8605009022,0.0,1.0
2017-11-06,46.83,46.86,46.67,46.67,23593,41.8702400652857,41.8970627687228,41.7271856469546,41.7271856469546,26387.7204495904,0.0,1.0
2017-11-07,46.74,46.94,46.5232,46.85,16274,41.7897719549745,41.9685899778884,41.5959332181358,41.8881218675771,18201.7446953179,0.0,1.0
2017-11-08,46.86,46.94,46.6706,46.94,80947,41.8970627687228,41.9685899778884,41.7277221010234,41.9685899778884,90535.6168029922,0.0,1.0
2017-11-09,46.58,46.65,46.3468,46.5,34050,41.6467175366434,41.7093038446632,41.4382157219258,41.5751903274778,38083.4095413281,0.0,1.0
2017-11-10,46.6,46.61,46.43,46.51,19293,41.6645993389348,41.6735402400804,41.512604019458,41.5841312286235,21578.3618290996,0.0,1.0
2017-11-13,46.69,46.7291,46.45,46.45,9940,41.745067449246,41.7800263727257,41.5304858217493,41.5304858217493,11117.4476017856,0.0,1.0
2017-11-14,46.74,46.7646,46.54,46.61,30503,41.7897719549745,41.8117665717929,41.6109539320606,41.6735402400804,34116.2479071698,0.0,1.0
2017-11-15,46.4964,46.63,46.39,46.63,24927,41.5876771900179,41.7071727568271,41.4925100619603,41.7071727568271,27869.2112931518,0.017566,1.0
2017-11-16,46.93,47.002,46.72,46.88,21338,41.9755011254106,42.0398999338706,41.7876712674021,41.9307797306466,23856.5904670949,0.0,1.0
2017-11-17,46.9164,47.18,46.8386,47.18,45188,41.9633369060348,42.1991080992301,41.8937504157821,42.1991080992301,50521.6801024971,0.0,1.0
2017-11-20,47.073,47.09,46.95,47.0,29337,42.1034043144354,42.1186095886551,41.9933896833161,42.03811107808,32799.7373012073,0.0,1.0
2017-11-21,47.3199,47.349,47.235,47.28,25896,42.3242385617796,42.3502664135322,42.2483016334704,42.288550888758,28952.585375194,0.0,1.0
2017-11-22,47.27,47.39,47.22,47.39,89039,42.2796066098052,42.3869379572386,42.2348852150413,42.3869379572386,99548.5499390599,0.0,1.0
2017-11-24,47.29,47.34,47.24,47.25,4518,42.2974951677107,42.3422165624747,42.2527737729468,42.2617180518996,5051.273583763,0.0,1.0
2017-11-27,47.37,47.408,47.27,47.27,40143,42.369049399333,42.4030376593536,42.2796066098052,42.2796066098052,44881.203070606,0.0,1.0
2017-11-28,47.915,47.939,47.4568,47.52,15689,42.8565126022597,42.8779788717464,42.4466857406432,42.5032135836248,17540.8214377285,0.0,1.0
2017-11-29,48.19,48.24,48.05,48.05,78669,43.1024802734612,43.1472016682251,42.9772603681223,42.9772603681223,87954.5466049249,0.0,1.0
2017-11-30,48.609,48.74,48.31,48.45,32546,43.4772455615828,43.5944156158643,43.2098116208946,43.3350315262336,36387.5055460713,0.0,1.0
2017-12-01,48.44,48.69,47.77,48.69,21170,43.3260872472808,43.5496942211004,42.7268205574443,43.5496942211004,23668.7609048832,0.0,1.0
2017-12-04,48.5564,48.89,48.51,48.51,112576,43.4301986542912,43.728579800156,43.3886971999503,43.3886971999503,125863.695211532,0.0,1.0
2017-12-05,48.26,48.59,48.2192,48.59,29509,43.1650902261307,43.4602514315725,43.1285975680033,43.4602514315725,32992.0389958526,0.0,1.0
2017-12-06,48.21,48.31,47.92,48.25,23253,43.1203688313668,43.2098116208946,42.8609847417361,43.1561459471779,25997.6238696859,0.0,1.0
2017-12-07,48.45,48.479,48.19,48.19,81460,43.3350315262336,43.3609699351966,43.1024802734612,43.1024802734612,91074.9770104765,0.0,1.0
2017-12-08,48.72,48.72,48.523,48.65,81175,43.5765270579587,43.5765270579587,43.4003247625889,43.5139171052892,90756.3375745818,0.0,1.0
2017-12-11,48.69,48.84,48.59,48.84,25495,43.5496942211004,43.6838584053921,43.4602514315725,43.6838584053921,28504.2540987245,0.0,1.0
2017-12-12,48.635,48.76,48.56,48.56,33273,43.5005006868601,43.6123041737699,43.4334185947142,43.4334185947142,37200.31561588,0.0,1.0
2017-12-13,48.6,48.818,48.57,48.71,52436,43.4691957105253,43.664180991696,43.442362873667,43.5675827790059,58625.1840721993,0.0,1.0
2017-12-14,48.29,48.87,48.29,48.87,42882,43.191923062989,43.7106912422505,43.191923062989,43.7106912422505,47943.4957545208,0.0,1.0
2017-12-15,48.76,48.89,48.45,48.45,53733,43.6123041737699,43.728579800156,43.3350315262336,43.3350315262336,60075.2730137973,0.0,1.0
2017-12-18,49.1,49.17,48.74,48.74,19625,43.9164096581645,43.979019610834,43.5944156158643,43.5944156158643,21941.3997524012,0.0,1.0
2017-12-19,49.0,49.2,48.97,49.2,44436,43.8269668686366,44.0058524476923,43.8001340317783,44.0058524476923,49680.9192049784,0.0,1.0
2017-12-20,48.97,49.26,48.936,49.26,19821,43.8001340317783,44.059518121409,43.7697234833388,44.059518121409,22160.5342416481,0.0,1.0
2017-12-21,48.94,49.082,48.929,48.98,26076,43.7733011949199,43.9003099560495,43.7634624880719,43.8090783107311,29153.8313347065,0.0,1.0
2017-12-22,48.87,48.875,48.69,48.84,58205,43.8252263119524,43.8297101697703,43.6638074305088,43.7983231650452,64905.0464623437,0.128054,1.0
2017-12-26,48.84,48.95,48.78,48.84,19618,43.7983231650452,43.8969680370385,43.7445168712306,43.7983231650452,21876.251206911,0.0,1.0
2017-12-27,48.89,48.956,48.76,48.76,47127,43.8431617432239,43.90234866642,43.7265814399591,43.7265814399591,52551.844766444,0.0,1.0
2017-12-28,48.925,48.97,48.83,48.84,11754,43.8745487479491,43.91490346831,43.7893554494094,43.7983231650452,13107.0168562561,0.0,1.0
2017-12-29,48.78,49.42,48.78,49.24,128154,43.7445168712306,44.3184506719192,43.7445168712306,44.1570317904755,142905.958669104,0.0,1.0
2018-01-02,48.99,49.02,48.83,49.02,44190,43.9328388995815,43.9597420464888,43.7893554494094,43.9597420464888,49276.7632191559,0.0,1.0
2018-01-03,49.25,49.26,49.0,49.0,83689,44.1659995061113,44.174967221747,43.9418066152173,43.9418066152173,93322.5398743592,0.0,1.0
2018-01-04,49.46,49.55,49.39,49.44,35936,44.3543215344622,44.435030975184,44.2915475250119,44.3363861031907,40072.6355067569,0.0,1.0
2018-01-05,49.66,49.689,49.5,49.53,31327,44.5336758471774,44.5596822225211,44.3901923970052,44.4170955439125,34933.088059889,0.0,1.0
2018-01-08,49.9,49.9,49.62,49.75,62681,44.7489010224356,44.7489010224356,44.4978049846343,44.6143852878992,69896.2841217449,0.0,1.0
2018-01-09,50.0,50.154,49.64,49.64,40078,44.8385781787931,44.9766809995838,44.5157404159058,44.5157404159058,44691.4260307158,0.0,1.0
2018-01-10,49.86,49.94,49.78,49.88,38660,44.7130301598925,44.7847718849786,44.6412884348065,44.7309655911641,43110.1983718617,0.0,1.0
2018-01-11,50.29,50.29,49.97,50.07,45099,45.0986419322302,45.0986419322302,44.8116750318859,44.9013521882435,50290.3992853747,0.0,1.0
2018-01-12,50.57,50.573,50.336,50.41,101158,45.3497379700314,45.3524282847221,45.1398934241546,45.2062545198593,112802.417146942,0.0,1.0
2018-01-16,50.367,51.0,50.21,51.0,32791,45.1676933426255,45.735349742369,45.0269002071441,45.735349742369,36565.6108332053,0.0,1.0
2018-01-17,50.78,50.88,50.48,50.53,21299,45.5464170125833,45.6361106262355,45.2773361716267,45.3221829784528,23746.3952367799,0.009319,1.0
2018-01-18,50.67,50.87,50.62,50.81,64971,45.4477540375659,45.6271412648703,45.4029072307398,45.5733250966789,72436.5953767232,0.0,1.0
2018-01-19,51.079,51.079,50.79,50.839,26710,45.8146009174033,45.8146009174033,45.5553863739485,45.5993362446381,29779.1547384569,0.0,1.0
2018-01-22,51.31,51.34,51.047,51.14,54337,46.0217931649399,46.0487012490356,45.7858989610346,45.8693140217312,60580.6788103156,0.0,1.0
2018-01-23,51.44,51.46,51.23,51.37,59835,46.1383948626878,46.1563335854182,45.9500382740181,46.0756093331312,66710.4351844089,0.0,1.0
2018-01-24,51.41,51.659,51.16,51.45,84626,46.1114867785921,46.3348238765861,45.8872527444616,46.147364224053,94350.0841968044,0.0,1.0
2018-01-25,51.499,51.77,51.331,51.76,28201,46.1913140947426,46.43438378774,46.0406288238069,46.4254144263748,31441.4804484919,0.0,1.0
2018-01-26,51.96,51.98,51.532,51.83,80899,46.6048016536792,46.6227403764096,46.2209129872478,46.4881999559313,90194.8273750062,0.0,1.0
2018-01-29,51.71,52.005,51.65,51.89,35559,46.3805676195487,46.6451637798226,46.3267514513574,46.5420161241226,39644.9630604562,0.0,1.0
2018-01-30,51.24,51.46,51.153,51.46,35001,45.9590076353834,46.1563335854182,45.880974191506,46.1563335854182,39022.845189095,0.0,1.0
2018-01-31,51.08,51.53,50.911,51.53,49359,45.8154978535399,46.2191191149747,45.6639156464677,46.2191191149747,55030.6738575623,0.0,1.0
2018-02-01,51.01,51.27,50.95,50.97,263761,45.7527123239833,45.985915719479,45.698896155792,45.7168348785224,294068.874315616,0.0,1.0
2018-02-02,50.199,50.95,50.07,50.95,216796,45.025297117264,45.698896155792,44.9095923556527,45.698896155792,241707.286809378,0.0,1.0
2018-02-05,48.21,50.129,48.21,49.93,52062,43.2412911417219,44.9625115877075,43.2412911417219,44.7840212965396,58044.2663419521,0.0,1.0
2018-02-06,48.73,48.96,47.293,47.45,233843,43.7076979327133,43.9139932441134,42.4188007045313,42.5596196779653,260713.099270122,0.0,1.0
2018-02-07,48.9,49.396,48.77,48.99,47328,43.8601770759221,44.3050573996369,43.7435753781742,43.940901328209,52766.2985945969,0.0,1.0
2018-02-08,47.22,48.94,47.22,48.94,72095,42.3533243665652,43.8960545213829,42.3533243665652,43.8960545213829,80379.1898490845,0.0,1.0
2018-02-09,47.66,47.97,46.379,47.77,169700,42.7479762666349,43.0260264689567,41.5990010757503,42.8466392416523,189199.646541225,0.0,1.0
2018-02-12,48.32,48.61,47.79,48.21,68421,43.3399541167393,43.6000655963307,42.8645779643827,43.2412911417219,76283.0230759999,0.0,1.0
2018-02-13,48.46,48.53,47.93,47.93,39643,43.4655251758524,43.528310705409,42.9901490234958,42.9901490234958,44198.2415311361,0.0,1.0
2018-02-14,49.2,49.2,48.1,48.1,33911,44.1452404218953,44.1452404218953,43.158253339292,43.158253339292,37793.9090161233,0.017819,1.0
2018-02-15,49.65,49.673,49.09,49.64,73211,44.5490078647785,44.5696448674148,44.046541713635,44.5400352549367,81593.8743469494,0.0,1.0
2018-02-16,49.82,50.107,49.62,49.68,60691,44.7015422320899,44.959056134551,44.522090035253,44.5759256943041,67640.2976054242,0.0,1.0
2018-02-20,49.296,49.819,49.296,49.47,21271,44.2313774763771,44.7006449711058,44.2313774763771,44.3875008876252,23706.5919224428,0.0,1.0
2018-02-21,49.29,50.021,49.24,49.24,36368,44.225993910472,44.8818916899111,44.1811308612627,44.1811308612627,40532.2427265009,0.0,1.0
2018-02-22,49.13,49.66,49.13,49.64,21784,44.0824321530024,44.5579804746204,44.0824321530024,44.5400352549367,24278.3319279063,0.0,1.0
2018-02-23,49.83,49.83,49.33,49.62,60546,44.7105148419318,44.7105148419318,44.2618843498394,44.522090035253,67478.6946799033,0.0,1.0
2018-02-26,50.24,50.295,49.837,50.1,26457,45.0783918454476,45.1277411995778,44.7167956688211,44.9527753076617,29486.4041414165,0.0,1.0
2018-02-27,49.75,50.5,49.75,50.35,34251,44.638733963197,45.3116797013356,44.638733963197,45.1770905537079,38172.8400138963,0.0,1.0
2018-02-28,49.16,50.02,49.16,49.92,57178,44.1093499825279,44.8809944289269,44.1093499825279,44.7912683305084,63725.0487960809,0.0,1.0
2018-03-01,48.73,49.4,48.46,49.4,53519,43.7235277593284,44.3246926187323,43.4812672935985,44.3246926187323,59647.0825582821,0.0,1.0
2018-03-02,49.009,49.009,48.24,48.24,48248,43.973863573916,43.973863573916,43.2838698770779,43.2838698770779,53772.5375898651,0.0,1.0
2018-03-05,49.52,49.648,48.481,48.86,17281,44.4323639368345,44.5472133428101,43.5001097742664,43.8401716872725,19259.7252132826,0.0,1.0
2018-03-06,49.77,49.8,49.35,49.35,43551,44.6566791828807,44.6835970124062,44.2798295695231,44.2798295695231,48537.7173059239,0.0,1.0
2018-03-07,49.72,49.8,49.18,49.18,34529,44.6742233269045,44.7461046194659,44.1890246021151,44.1890246021151,38428.9138601787,0.069553,1.0
2018-03-08,49.83,49.925,49.609,49.91,45991,44.7730601041764,44.858419139093,44.5744880334755,44.8449413967378,51185.5013856028,0.0,1.0
2018-03-09,50.7,50.7,50.07,50.07,61126,45.5547691607815,45.5547691607815,44.9887039818606,44.9887039818606,68029.9397207358,0.0,1.0
2018-03-12,50.62,50.8,50.491,50.8,22203,45.4828878682201,45.6446207764832,45.3669792839649,45.6446207764832,24710.7409550682,0.0,1.0
2018-03-13,50.36,50.88,50.319,50.88,29705,45.2492736673956,45.7165020690446,45.2124345049579,45.7165020690446,33060.0621569292,0.0,1.0
2018-03-14,50.083,50.485,50.05,50.35,15571,45.0003846919018,45.3615881870228,44.9707336587202,45.2402885058254,17329.6828091414,0.0,1.0
2018-03-15,50.09,50.35,49.95,50.35,27717,45.0066743050009,45.2402885058254,44.8808820430185,45.2402885058254,30847.5254268173,0.0,1.0
2018-03-16,50.339,50.35,50.04,50.04,25721,45.2304048280982,45.2402885058254,44.96174849715,44.96174849715,28626.0851283749,0.0,1.0
2018-03-19,49.76,50.12,49.513,50.12,67318,44.7101639731852,45.0336297897114,44.4882304824019,45.0336297897114,74921.3016084888,0.0,1.0
2018-03-20,49.9,50.09,49.843,50.09,41895,44.8359562351676,45.0066743050009,44.7847408142176,45.0066743050009,46626.8744004225,0.0,1.0
2018-03-21,50.09,50.226,49.89,49.98,26498,45.0066743050009,45.1288725023553,44.8269710735974,44.907837527729,29490.844202468,0.0,1.0
2018-03-22,48.725,49.96,48.67,49.96,40770,43.7801997506722,44.8898672045886,43.7307813620362,44.8898672045886,45374.8101039557,0.0,1.0
2018-03-23,47.85,49.05,47.83,49.05,78124,42.993998113282,44.0722175017028,42.9760277901416,44.0722175017028,86947.7965308176,0.0,1.0
2018-03-26,48.87,48.94,48.026,48.5,40141,43.9104845934397,43.9733807244309,43.152136956917,43.5780336153433,44674.7670439756,0.0,1.0
2018-03-27,48.31,49.2,48.173,49.2,44617,43.40731554551,44.2069949252554,43.2842188319986,44.2069949252554,49656.3135248514,0.0,1.0
2018-03-28,48.29,48.48,48.07,48.42,29047,43.3893452223696,43.5600632922029,43.1916716678258,43.5061523227819,32327.7436617513,0.0,1.0
2018-03-29,48.89,49.15,48.37,48.37,22604,43.92845491658,44.1620691174046,43.461226514931,43.461226514931,25157.032317631,0.0,1.0
2018-04-02,47.85,48.84,47.415,48.84,98746,42.993998113282,43.8835291087292,42.6031435849794,43.8835291087292,109898.969794584,0.0,1.0
2018-04-03,48.36,48.454,47.886,48.18,144194,43.4522413533608,43.5367018721205,43.0263446949346,43.2905084450977,160480.14147976,0.0,1.0
2018-04-04,48.96,48.96,47.711,47.94,42473,43.9913510475712,43.9913510475712,42.8691043674565,43.0748645674135,47270.1572122962,0.0,1.0
2018-04-05,49.29,49.37,48.86,48.86,45188,44.287861379387,44.3597426719484,43.9014994318695,43.9014994318695,50291.8057144359,0.0,1.0
2018-04-06,48.21,49.03,47.82,49.01,59402,43.3174639298082,44.0542471785625,42.9670426285714,44.0362768554221,66111.2207455281,0.0,1.0
2018-04-09,48.21,48.87,48.21,48.39,27227,43.3174639298082,43.9104845934397,43.3174639298082,43.4791968380713,30302.1818665785,0.0,1.0
2018-04-10,48.93,48.98,48.65,48.92,20211,43.9643955628607,44.0093213707116,43.7128110388959,43.9554104012906,22493.752440791,0.0,1.0
2018-04-11,48.62,48.879,48.551,48.67,25632,43.6858555541853,43.9185712388528,43.6238579393511,43.7307813620362,28527.0329306989,0.0,1.0
2018-04-12,48.95,49.087,48.74,48.74,157836,43.9823658860011,44.1054625995125,43.7936774930274,43.7936774930274,175662.951375226,0.0,1.0
2018-04-13,48.79,49.18,48.61,49.18,45907,43.8386033008783,44.1890246021151,43.6768703926152,44.1890246021151,51092.0139181333,0.0,1.0
2018-04-16,49.33,49.419,49.012,49.18,24574,44.3238020256677,44.4037699636422,44.0380738877362,44.1890246021151,27349.5360189995,0.0,1.0
2018-04-17,49.59,49.68,49.42,49.48,49971,44.6201443349621,44.7011246332106,44.4671815493814,44.5211684148805,55536.8416425833,0.069813,1.0
2018-04-18,49.72,49.92,49.706,49.84,95306,44.7371158768767,44.9170720952068,44.7245189415936,44.8450896078748,105921.318956756,0.0,1.0
2018-04-19,49.49,49.77,49.315,49.77,82466,44.530166225797,44.7821049314592,44.3727045347581,44.7821049314592,91651.1813431245,0.0,1.0
2018-04-20,49.21,49.57,49.073,49.57,30322,44.2782275201348,44.602148713129,44.1549575105786,44.602148713129,33699.3078442779,0.0,1.0
2018-04-23,49.28,49.47,49.081,49.47,39066,44.3412121965503,44.512170603964,44.1621557593118,44.512170603964,43417.2271039035,0.0,1.0
2018-04-24,48.79,49.55,48.47,49.53,29497,43.9003194616414,44.584153091296,43.6123895123132,44.566157469463,32782.4181611591,0.0,1.0
2018-04-25,48.87,49.03,48.504,48.92,94168,43.9723019489735,44.1162669236376,43.6429820694293,44.017291003556,104656.566884769,0.0,1.0
2018-04-26,49.024,49.19,48.761,49.03,30396,44.1108682370877,44.2602318983017,43.8742258099836,44.1162669236376,33781.5500704001,0.0,1.0
2018-04-27,49.08,49.2,48.86,49.2,26770,44.1612559782202,44.2692297092183,43.963304138057,44.2692297092183,29751.6809904135,0.0,1.0
2018-04-30,48.6,49.28,48.6,49.28,110546,43.7293610542278,44.3412121965503,43.7293610542278,44.3412121965503,122858.772012187,0.0,1.0
2018-05-01,48.58,48.62,48.153,48.62,31717,43.7113654323948,43.7473566760608,43.3271589062599,43.7473566760608,35249.6849448243,0.0,1.0
2018-05-02,48.22,48.78,48.22,48.78,33230,43.3874442394005,43.8913216507249,43.3874442394005,43.8913216507249,36931.2050545925,0.0,1.0
2018-05-03,48.12,48.26,47.508,48.0,65429,43.2974661302354,43.4234354830665,42.7468001021451,43.1894923992373,72716.5758506451,0.0,1.0
2018-05-04,48.66,48.83,47.97,47.98,15331,43.7833479197268,43.9363107053075,43.1624989664878,43.1714967774043,17038.5887659332,0.0,1.0
2018-05-07,48.81,48.97,48.67,48.94,38378,43.9183150834745,44.0622800581386,43.7923457306433,44.0352866253891,42652.596677254,0.0,1.0
2018-05-08,48.89,48.93,48.727,48.78,51347,43.9902975708065,44.0262888144726,43.8436332528674,43.8913216507249,57066.1024958822,0.0,1.0
2018-05-09,49.17,49.26,48.85,49.03,40477,44.2422362764687,44.3232165747173,43.9543063271405,44.1162669236376,44985.3863073952,0.0,1.0
2018-05-10,49.53,49.64,49.24,49.48,82558,44.566157469463,44.6651333895446,44.3052209528843,44.5211684148805,91753.4284350603,0.0,1.0
2018-05-11,49.63,49.77,49.53,49.66,44852,44.6561355786281,44.7821049314592,44.566157469463,44.6831290113776,49847.6800815102,0.0,1.0
2018-05-14,49.599,49.84,49.48,49.79,67263,44.6282423647869,44.8450896078748,44.5211684148805,44.8001005532922,74754.8494007541,0.0,1.0
2018-05-15,49.37,49.48,49.19,49.19,33045,44.4221924947989,44.5211684148805,44.2602318983017,44.2602318983017,36725.5994892871,0.0,1.0
2018-05-16,49.564,49.75,49.46,49.49,92557,44.6216001807683,44.7890527195792,44.5279708042289,44.5549792782307,102808.844358235,0.027618,1.0
2018-05-17,49.73,49.89,49.65,49.66,21263,44.7710470702447,44.9150922649208,44.6990244729067,44.708027297574,23618.1429561152,0.0,1.0
2018-05-18,49.71,49.81,49.67,49.81,130451,44.7530414209102,44.8430696675828,44.7170301222412,44.8430696675828,144900.078388194,0.0,1.0
2018-05-21,50.03,50.11,49.936,50.09,71653,45.0411318102623,45.1131544076003,44.9565052583901,45.0951487582658,79589.4651382457,0.0,1.0
2018-05-22,49.77,50.2,49.77,50.2,108294,44.8070583689137,45.1941798296056,44.8070583689137,45.1941798296056,120288.913760501,0.0,1.0
2018-05-23,49.825,49.825,49.545,49.69,44480,44.8565739045836,44.8565739045836,44.6044948139006,44.7350357715757,49406.7158297513,0.0,1.0
2018-05-24,49.88,49.92,49.53,49.82,63727,44.9060894402535,44.9421007389225,44.5909905768997,44.85207249225,70785.5615935827,0.0,1.0
2018-05-25,49.8,49.92,49.705,49.76,40235,44.8340668429155,44.9421007389225,44.7485400085766,44.7980555442465,44691.5290334992,0.0,1.0
2018-05-29,49.29,49.6,49.104,49.55,28658,44.3749227848856,44.6540103495705,44.2074702460747,44.6089962262342,31832.2316153105,0.0,1.0
2018-05-30,49.95,50.05,49.54,49.54,52226,44.9691092129243,45.0591374595968,44.5999934015669,44.5999934015669,58010.6821251032,0.0,1.0
2018-05-31,49.4,50.15,49.323,50.15,53000,44.4739538562254,45.1491657062693,44.4046321062876,45.1491657062693,58870.4122971407,0.0,1.0
2018-06-01,49.77,49.87,49.693,49.75,58879,44.8070583689137,44.8970866155863,44.7377366189759,44.7890527195792,65400.5850121387,0.0,1.0
2018-06-04,50.02,50.03,49.85,50.03,26943,45.032128985595,45.0411318102623,44.8790809662518,45.0411318102623,29927.2739343748,0.0,1.0
2018-06-05,50.11,50.19,49.904,50.19,46263,45.1131544076003,45.1851770049383,44.9276962194549,45.1851770049383,51387.2053604268,0.0,1.0
2018-06-06,50.46,50.48,50.02,50.42,58896,45.4282532709541,45.4462589202886,45.032128985595,45.3922419722851,65419.4679745736,0.0,1.0
2018-06-07,50.475,50.71,50.33,50.71,40101,45.441757507955,45.6533238876354,45.3112165502799,45.6533238876354,44542.6868590121,0.0,1.0
2018-06-08,50.74,50.74,50.22,50.22,59036,45.6803323616372,45.6803323616372,45.2121854789401,45.2121854789401,65574.9747240377,0.0,1.0
2018-06-11,50.78,50.85,50.743,50.79,36180,45.7163436603062,45.779363432977,45.6830332090374,45.7253464849735,40187.3871115198,0.0,1.0
2018-06-12,50.85,50.92,50.718,50.86,27970,45.779363432977,45.8423832056477,45.6605261473692,45.7883662576442,31068.0270179438,0.0,1.0
2018-06-13,50.59,50.95,50.59,50.84,29136,45.6128111766328,45.9373933474885,45.6128111766328,45.8382154619492,32315.2684953371,0.075,1.0
2018-06-14,50.59,50.74,50.48,50.72,31042,45.6128111766328,45.7480537478227,45.5136332910936,45.7300214049973,34429.2478251048,0.0,1.0
2018-06-15,50.71,50.715,50.17,50.17,63052,45.7210052335847,45.725513319291,45.2341319773012,45.2341319773012,69932.1220884127,0.0,1.0
2018-06-18,50.627,50.659,50.41,50.54,55617,45.6461710108596,45.6750227593801,45.450520091205,45.5677303195695,61685.8281131646,0.0,1.0
2018-06-19,50.404,50.466,50.07,50.12,64808,45.4451103883574,45.5010106511159,45.1439702631746,45.1890511202379,71879.7336849877,0.0,1.0
2018-06-20,50.54,50.63,50.39,50.39,56779,45.5677303195695,45.6488758622834,45.4324877483797,45.4324877483797,62974.6234862968,0.0,1.0
2018-06-21,50.22,50.55,50.125,50.55,39336,45.2792128343645,45.5767464909822,45.1935592059442,45.5767464909822,43628.2743524361,0.0,1.0
2018-06-22,50.22,50.64,50.22,50.64,59820,45.2792128343645,45.6578920336961,45.2792128343645,45.6578920336961,66347.4519972221,0.0,1.0
2018-06-25,49.69,50.079,49.363,50.079,251371,44.8013557494937,45.152084817446,44.5065269442998,45.152084817446,278800.156402436,0.0,1.0
2018-06-26,49.665,49.825,49.58,49.77,62947,44.778815320962,44.9230740635645,44.7021778639544,44.8734851207949,69815.6646751779,0.0,1.0
2018-06-27,49.21,49.897,49.189,49.62,40843,44.3685795216861,44.9879904977357,44.3496455617195,44.7382425496051,45299.7155119114,0.0,1.0
2018-06-28,49.31,49.427,48.99,49.17,51023,44.4587412358127,44.5642304413408,44.1702237506077,44.3325148360355,56590.5390045848,0.0,1.0
2018-06-29,49.42,49.76,49.415,49.51,123625,44.5579191213519,44.8644689493823,44.5534110356456,44.6390646640658,137114.740106262,0.0,1.0
2018-07-02,49.42,49.43,48.985,49.43,157604,44.5579191213519,44.5669352927646,44.1657156649013,44.5669352927646,174801.468147278,0.0,1.0
2018-07-03,49.365,49.81,49.365,49.81,26272,44.5083301785823,44.9095498064455,44.5083301785823,44.9095498064455,29138.753909579,0.0,1.0
2018-07-05,49.728,49.82,49.35,49.82,28657,44.8356172008618,44.9185659778582,44.4948059214633,44.9185659778582,31784.0008673419,0.0,1.0
2018-07-06,50.06,50.148,49.66,49.88,16718,45.134954091762,45.2142964001934,44.7743072352557,44.9726630063341,18542.2384234296,0.0,1.0
2018-07-09,50.52,50.525,50.11,50.11,84752,45.5496979767442,45.5542060624505,45.1800349488253,45.1800349488253,93999.9874902803,0.0,1.0
2018-07-10,50.536,50.73,50.393,50.73,24368,45.5641238510045,45.73903757641,45.4351925998035,45.73903757641,27026.9928162539,0.0,1.0
2018-07-11,50.25,50.42,50.155,50.17,21872,45.3062613486025,45.4595362626176,45.2206077201822,45.2341319773012,24258.6337359285,0.0,1.0
2018-07-12,50.45,50.67,50.2,50.67,33755,45.4865847768556,45.6849405479341,45.2611804915392,45.6849405479341,37438.2855594489,0.0,1.0
2018-07-13,50.51,50.72,50.46,50.72,34799,45.5406818053315,45.7300214049973,45.4956009482683,45.7300214049973,38596.2049824696,0.0,1.0
2018-07-16,50.354,50.57,50.327,50.57,82651,45.4000295312941,45.5947788338075,45.3756858684799,45.5947788338075,91669.7301073621,0.0,1.0
2018-07-17,50.55,50.595,50.31,50.31,95552,45.6297146947973,45.6703346188579,45.4130750998071,45.4130750998071,105855.441619729,0.058748,1.0
2018-07-18,50.79,50.79,50.55,50.61,27866,45.8463542897874,45.8463542897874,45.6297146947973,45.6838745935448,30870.8110366645,0.0,1.0
2018-07-19,50.8,50.895,50.53,50.73,35851,45.8553809395786,45.9411341125956,45.6116613952147,45.7921943910398,39716.8393912101,0.0,1.0
2018-07-20,50.7,50.85,50.63,50.63,23318,45.7651144416661,45.9005141885349,45.7019278931273,45.7019278931273,25832.3968905815,0.0,1.0
2018-07-23,50.73,50.8,50.57,50.57,26892,45.7921943910398,45.8553809395786,45.6477679943798,45.6477679943798,29791.7839086336,0.0,1.0
2018-07-24,50.57,51.01,50.384,50.99,41476,45.6477679943798,46.044940585195,45.4798723082624,46.0268872856125,45948.387230198,0.0,1.0
2018-07-25,50.9,50.92,50.441,50.62,50008,45.9456474374912,45.9637007370737,45.5313242120726,45.692901243336,55400.3989923749,0.0,1.0
2018-07-26,51.04,51.17,50.93,50.93,81790,46.0720205345688,46.1893669818551,45.972727386865,45.972727386865,90609.4751557019,0.0,1.0
2018-07-27,50.788,51.21,50.674,51.21,30056,45.8445489598291,46.2254735810201,45.7416451522088,46.2254735810201,33296.9603286438,0.0,1.0
2018-07-30,50.47,50.82,50.47,50.82,58341,45.5575014964672,45.8734342391612,45.5575014964672,45.8734342391612,64631.9524398925,0.0,1.0
2018-07-31,50.84,50.91,50.628,50.83,26548,45.8914875387437,45.9546740872824,45.700122563169,45.8824608889524,29410.6901385692,0.0,1.0
2018-08-01,50.59,51.04,50.5,51.04,50030,45.6658212939623,46.0720205345688,45.584581445841,46.0720205345688,55424.7712683674,0.0,1.0
2018-08-02,50.93,50.93,50.33,50.49,33168,45.972727386865,45.972727386865,45.4311283993896,45.5755547960497,36744.5295508537,0.0,1.0
2018-08-03,51.075,51.085,50.91,51.06,21075,46.1036138088382,46.1126404586294,45.9546740872824,46.0900738341513,23347.5325700748,0.0,1.0
2018-08-06,51.28,51.35,50.99,51.26,165484,46.2886601295589,46.3518466780977,46.0268872856125,46.2706068299764,183328.260015481,0.0,1.0
2018-08-07,51.48,51.568,51.26,51.26,28768,46.469193125384,46.5486276435471,46.2706068299764,46.2706068299764,31870.0743523565,0.0,1.0
2018-08-08,51.42,51.54,51.3,51.54,47897,46.4150332266365,46.5233530241316,46.3067134291414,46.5233530241316,53061.7683278232,0.0,1.0
2018-08-09,51.369,51.57,51.369,51.52,133861,46.3689973127011,46.5504329735053,46.3689973127011,46.505299724549,148295.328937736,0.0,1.0
2018-08-10,51.115,51.272,51.007,51.22,27285,46.1397204080032,46.2814388097259,46.0422325902576,46.2345002308114,30227.1613843175,0.0,1.0
2018-08-13,50.9,51.24,50.76,51.19,38719,45.9456474374912,46.2525535303939,45.8192743404136,46.2074202814376,42894.0979160487,0.0,1.0
2018-08-14,51.33,51.39,50.83,51.19,31896,46.3337933785152,46.3879532772627,45.8824608889524,46.2074202814376,35335.3688661972,0.0,1.0
2018-08-15,50.96,51.105,50.657,51.06,60600,46.0253220645387,46.1562810853267,45.7516628693747,46.1156386305994,67097.3251565655,0.028266,1.0
2018-08-16,51.39,51.536,51.1,51.1,36146,46.4136832985998,46.5455454850484,46.1517652570237,46.1517652570237,40021.4507443765,0.0,1.0
2018-08-17,51.63,51.679,51.36,51.45,37883,46.6304430571455,46.6746981745152,46.3865883287815,46.4678732382362,41944.6859555473,0.0,1.0
2018-08-20,51.83,51.95,51.71,51.95,57125,46.8110761892669,46.9194560685397,46.702696309994,46.9194560685397,63249.747517637,0.0,1.0
2018-08-21,52.08,52.18,51.97,51.97,48999,47.0368676044187,47.1271841704794,46.9375193817519,46.9375193817519,54252.5055337714,0.0,1.0
2018-08-22,51.934,52.29,51.88,52.29,96282,46.90500541797,47.2265323931462,46.8562344722972,47.2265323931462,106605.027404694,0.0,1.0
2018-08-23,51.78,51.92,51.72,51.92,17680,46.7659179062365,46.8923610987215,46.7117279666001,46.8923610987215,19575.5892535987,0.0,1.0
2018-08-24,52.02,52.065,51.74,51.74,21618,46.9826776647822,47.0233201195096,46.7297912798122,46.7297912798122,23935.8081721887,0.0,1.0
2018-08-27,52.3,52.4,52.13,52.13,53340,47.2355640497522,47.3258806158129,47.082025887449,47.082025887449,59058.9327368186,0.0,1.0
2018-08-28,52.27,52.43,52.134,52.31,31060,47.208469079934,47.3529755856312,47.0856385500914,47.2445957063583,34390.1471842067,0.0,1.0
2018-08-29,52.44,52.495,52.2,52.37,28642,47.3620072422372,47.4116813535706,47.1452474836915,47.2987856459947,31712.8974774645,0.0,1.0
2018-08-30,52.16,52.39,52.045,52.39,31724,47.1091208572672,47.3168489592069,47.0052568062974,47.3168489592069,35125.3389978034,0.0,1.0
2018-08-31,52.24,52.24,52.001,52.09,39532,47.1813741101158,47.1813741101158,46.9655175172307,47.0458992610247,43770.4861070849,0.0,1.0
2018-09-04,52.3,52.32,52.02,52.02,46065,47.2355640497522,47.2536273629644,46.9826776647822,46.9826776647822,51003.9320682705,0.0,1.0
2018-09-05,52.29,52.349,52.057,52.07,28453,47.2265323931462,47.279819167122,47.0160947942247,47.0278359478126,31503.6335425702,0.0,1.0
2018-09-06,52.245,52.45,52.115,52.43,26484,47.1858899384188,47.3710388988433,47.0684784025399,47.3529755856312,29323.5240832753,0.0,1.0
2018-09-07,52.02,52.22,51.895,51.98,33436,47.0410194569605,47.221876894319,46.9279835586114,47.0048479694888,36974.9792857144,0.064597,1.0
2018-09-10,52.21,52.3,52.143,52.26,89686,47.2128340224511,47.2942198692624,47.152246780936,47.2580483817907,99178.6694646064,0.0,1.0
2018-09-11,52.24,52.385,52.05,52.19,44343,47.2399626380549,47.3710842801398,47.0681480725643,47.1947482787152,49036.4130418241,0.0,1.0
2018-09-12,52.224,52.26,52.02,52.26,24175,47.2254940430662,47.2580483817907,47.0410194569605,47.2580483817907,26733.7637346616,0.0,1.0
2018-09-13,52.339,52.45,52.241,52.45,35697,47.3294870695474,47.4298629472814,47.2408669252417,47.4298629472814,39475.2911700606,0.0,1.0
2018-09-14,52.55,52.579,52.382,52.57,44539,47.5202916659606,47.5465159943776,47.3683714185795,47.5383774096965,49253.158344492,0.0,1.0
2018-09-17,52.154,52.6,52.154,52.6,13891,47.1621939399907,47.5655060253003,47.1621939399907,47.5655060253003,15361.2704048887,0.0,1.0
2018-09-18,52.39,52.46,52.06,52.06,24931,47.3756057160738,47.4389058191493,47.0771909444322,47.0771909444322,27569.7813306659,0.0,1.0
2018-09-19,52.29,52.539,52.1,52.1,26152,47.2851769973945,47.5103445069059,47.1133624319039,47.1133624319039,28920.0160988157,0.0,1.0
2018-09-20,52.58,52.62,52.39,52.55,46810,47.5474202815644,47.5835917690361,47.3756057160738,47.5202916659606,51764.5286626478,0.0,1.0
2018-09-21,52.56,52.94,52.52,52.94,35740,47.5293345378286,47.8729636688098,47.4931630503569,47.8729636688098,39522.8424354418,0.0,1.0
2018-09-24,52.226,52.56,52.129,52.56,24384,47.2273026174398,47.5293345378286,47.1395867603209,47.5293345378286,26964.8850012818,0.0,1.0
2018-09-25,52.05,52.36,52.041,52.36,31654,47.0681480725643,47.34847710047,47.0600094878831,47.34847710047,35004.366380847,0.0,1.0
2018-09-26,51.85,52.182,51.85,51.89,42368,46.8872906352057,47.1875139812209,46.8872906352057,46.9234621226774,46852.3723644319,0.0,1.0
2018-09-27,51.78,52.0,51.719,51.88,28780,46.8239905321302,47.0229337132246,46.7688290137358,46.9144192508095,31826.1725039735,0.0,1.0
2018-09-28,51.79,51.892,51.712,51.75,51600,46.8330334039981,46.925270697051,46.7624990034283,46.7968619165264,57061.518457437,0.0,1.0
2018-10-01,51.63,52.22,51.53,52.22,99140,46.6883474541113,47.221876894319,46.597918735432,47.221876894319,109633.312788184,0.0,1.0
2018-10-02,51.55,51.845,51.486,51.71,61563,46.6160044791679,46.8827691992717,46.5581300992131,46.7606904290547,68079.0360619222,0.0,1.0
2018-10-03,51.6,51.859,51.57,51.64,35429,46.6612188385075,46.8954292198868,46.6340902229037,46.6973903259792,39178.9251439638,0.0,1.0
2018-10-04,51.279,51.62,51.056,51.62,37507,46.370942651547,46.6793045822434,46.1692866088922,46.6793045822434,41476.8676895947,0.0,1.0
2018-10-05,50.99,51.43,50.74,51.35,25131,46.1096036545639,46.5074900167527,45.8835318578657,46.4351470418093,27790.9500068575,0.0,1.0
2018-10-08,51.068,51.09,50.66,50.86,27052,46.1801380551337,46.2000323732432,45.8111888829223,45.9920463202808,29915.275141678,0.0,1.0
2018-10-09,50.65,51.029,50.63,50.83,71036,45.8021460110544,46.1448708548488,45.7840602673185,45.9649177046771,78554.6904097381,0.0,1.0
2018-10-10,49.3,50.78,49.24,50.78,63200,44.5813583088841,45.9197033453374,44.5271010776765,45.9197033453374,69889.3016765507,0.0,1.0
2018-10-11,48.26,49.56,48.2,49.16,56769,43.6408996346196,44.8164729774502,43.586642403412,44.4547581027331,62777.6228936093,0.0,1.0
2018-10-12,48.57,48.94,47.946,48.94,73277,43.9212286625254,44.2558149216387,43.3569534579667,44.2558149216387,81032.8854264652,0.0,1.0
2018-10-15,48.61,48.889,48.5,48.5,33934,43.9574001499971,44.2096962751123,43.8579285594499,43.8579285594499,37525.6892894315,0.0,1.0
2018-10-16,49.51,49.53,48.619,48.95,95720,44.7712586181106,44.7893443618465,43.9655387346782,44.2648577935066,105851.328425307,0.0,1.0
2018-10-17,49.24,49.57,48.88,49.57,52118,44.5845658155357,44.883365708288,44.2586022961694,44.883365708288,57560.0608205489,0.063547,1.0
2018-10-18,48.7,49.56,48.53,49.2,52131,44.0956205364863,44.8743111660834,43.9416933190078,44.5483476467172,57574.4182554211,0.0,1.0
2018-10-19,48.58,49.044,48.49,49.03,23817,43.9869660300309,44.4070967883252,43.9054751501894,44.3944204292387,26303.9251038608,0.0,1.0
2018-10-22,48.33,48.732,48.211,48.73,65422,43.7606024749155,44.1245950715411,43.6528534226805,44.1227841631002,72253.2387851021,0.0,1.0
2018-10-23,47.92,48.14,47.15,47.45,59648,43.3893662445262,43.5885661730278,42.6921664947706,42.9638027609092,65876.3288657297,0.0,1.0
2018-10-24,46.54,47.976,46.54,47.97,94933,42.139839420289,43.440071680872,42.139839420289,43.4346389555493,104845.720362968,0.0,1.0
2018-10-25,47.14,47.44,46.7,46.84,120928,42.683111952566,42.9547482187045,42.2847120955629,42.4114756864275,133555.068016949,0.0,1.0
2018-10-26,46.51,46.951,46.14,46.7,57223,42.1126757936751,42.5119811048988,41.7776577321043,42.2847120955629,63198.1150530388,0.0,1.0
2018-10-29,46.48,47.414,45.93,47.13,55900,42.0855121670613,42.9312064089725,41.5875123458073,42.6740574103614,61736.9699502798,0.0,1.0
2018-10-30,47.36,47.41,46.555,46.67,119105,42.8823118810676,42.9275845920907,42.1534212335959,42.257548468949,131541.713880646,0.0,1.0
2018-10-31,47.71,48.1,47.64,47.71,72324,43.1992208582292,43.5523480042093,43.1358390627969,43.1992208582292,79875.932284151,0.0,1.0
2018-11-01,48.35,48.382,47.83,48.01,118066,43.7787115593247,43.8076860943795,43.3078753646846,43.4708571243677,130394.22350894,0.0,1.0
2018-11-02,48.19,48.88,47.955,48.51,125651,43.6338388840508,44.2586022961694,43.4210571422423,43.9235842345986,138771.234547811,0.0,1.0
2018-11-05,48.44,48.57,48.122,48.19,214054,43.8602024391663,43.9779114878263,43.5722679970594,43.6338388840508,236405.104932687,0.0,1.0
2018-11-06,48.72,48.8,48.22,48.22,53721,44.1137296208956,44.1861659585325,43.6610025106647,43.6610025106647,59330.4429820927,0.0,1.0
2018-11-07,49.58,49.58,48.959,49.26,107826,44.8924202504926,44.8924202504926,44.3301331795859,44.6026748999449,119084.982501948,0.0,1.0
2018-11-08,49.44,49.65,49.27,49.65,51735,44.765656659628,44.955802045925,44.6117294421495,44.955802045925,57137.0687008538,0.0,1.0
2018-11-09,49.14,49.34,48.83,49.34,22012,44.4940203934895,44.6751112375818,44.2133295851463,44.6751112375818,24310.4504927649,0.0,1.0
2018-11-12,48.49,49.09,48.49,49.09,20952,43.9054751501894,44.4487476824664,43.9054751501894,44.4487476824664,23139.7673416505,0.0,1.0
2018-11-13,48.44,48.86,48.314,48.54,143275,43.8602024391663,44.2404932117602,43.7461152073881,43.9507478612124,158235.498562189,0.0,1.0
2018-11-14,48.0,48.749,47.83,48.73,41235,43.5051177011616,44.1839788086234,43.3510370759699,44.1667580328667,45495.3372059755,0.047838,1.0
2018-11-15,48.44,48.5,47.569,47.8,30691,43.9039146134222,43.9582960105487,43.1144779984699,43.3238463774067,33861.9472338692,0.0,1.0
2018-11-16,48.611,48.769,48.286,48.55,38325,44.0589015952326,44.2021059409989,43.764335694131,44.0036138414874,42284.6804515342,0.0,1.0
2018-11-19,48.01,48.75,47.84,48.64,68998,43.5141812673493,44.1848851652422,43.3601006421577,44.0851859371771,76126.7679529016,0.0,1.0
2018-11-20,47.235,47.91,47.102,47.34,104185,42.8117548877993,43.4235456054719,42.6912094575023,42.9069223327706,114949.235038306,0.0,1.0
2018-11-21,47.58,47.89,47.345,47.38,28005,43.1244479212764,43.4054184730964,42.9114541158645,42.9431765975216,30898.4338172267,0.0,1.0
2018-11-23,47.44,47.7013,47.05,47.05,12471,42.997557994648,43.2343889791337,42.6440789133261,42.6440789133261,13759.4846682605,0.0,1.0
2018-11-26,48.07,48.07,47.731,47.95,155300,43.5685626644758,43.5685626644758,43.2613077707113,43.4597998702229,171345.35875077,0.0,1.0
2018-11-27,47.917,47.99,47.7,47.91,70239,43.4298901018033,43.4960541349738,43.2332107155293,43.4235456054719,77495.9861770466,0.0,1.0
2018-11-28,48.814,48.814,47.83,48.15,55610,44.2428919888438,44.2428919888438,43.3510370759699,43.6410711939777,61355.5402455268,0.0,1.0
2018-11-29,48.68,48.97,48.508,48.7,101625,44.121440201928,44.3842836213725,43.9655468634989,44.1395673343035,112124.739749176,0.0,1.0
2018-11-30,48.94,49.02,48.65,48.65,73023,44.3570929228093,44.4296014523112,44.0942495033648,44.0942495033648,80567.624803976,0.0,1.0
2018-12-03,49.36,49.77,48.97,49.73,66846,44.7377627026945,45.1093689163919,44.3842836213725,45.0731146516409,73752.4266004762,0.0,1.0
2018-12-04,47.76,49.42,47.715,49.42,231578,43.2875921126558,44.7921440998209,43.2468060648109,44.7921440998209,255504.285182136,0.0,1.0
2018-12-06,47.49,47.64,46.3574,46.95,296070,43.0428758255867,43.1788293184028,42.0163363191631,42.5534432514487,326659.50009878,0.0,1.0
2018-12-07,46.66,47.85,46.409,47.53,74140,42.2905998320041,43.3691642083454,42.0631043206918,43.0791300903377,81800.0315375537,0.0,1.0
2018-12-10,46.47,46.65,45.6,46.65,72307,42.118392074437,42.2815362658164,41.3298618161035,42.2815362658164,79777.6487777974,0.0,1.0
2018-12-11,46.23,47.076,46.04,46.54,109358,41.9008664859312,42.6676441854142,41.7286587283641,42.1818370377512,120656.7014956,0.0,1.0
2018-12-12,46.65,47.13,46.591,46.78,50043,42.2815362658164,42.716587442828,42.2280612253087,42.399362626257,55213.3663101402,0.0,1.0
2018-12-13,46.29,46.976,46.12,46.77,141323,41.9552478830577,42.5770085235368,41.8011672578661,42.3902990600693,155924.276463201,0.0,1.0
2018-12-14,45.69,46.3,45.52,45.8,111351,41.4114339117932,41.9643114492454,41.2573532866015,41.5111331398583,122855.615210927,0.0,1.0
2018-12-17,44.72,45.6143,44.56,45.51,52836,40.5322679915822,41.342822715752,40.3872509325783,41.2482897204138,58294.9348033205,0.0,1.0
2018-12-18,44.7,45.283,44.42,44.96,86934,40.5141408592067,41.0425467679521,40.2603610059499,40.749793580088,95915.8880723724,0.0,1.0
2018-12-19,43.86,45.18,43.67,44.42,260163,39.8666360653279,41.0664527458166,39.6939351795,40.375649202505,286223.02522093,0.125596,1.0
2018-12-20,43.17,43.953,42.813,43.55,236589,39.2394591641634,39.9511686041806,38.9149632892131,39.5848609358192,260287.663172683,0.0,1.0
2018-12-21,42.51,43.91,42.47,43.54,441000,38.6395508239191,39.9120836668616,38.6031927426922,39.5757714155125,485174.118235222,0.0,1.0
2018-12-24,41.41,42.4,41.41,42.4,87028,37.6397035901785,38.539566100545,37.6397035901785,38.539566100545,95745.4266706915,0.0,1.0
2018-12-26,43.27,43.27,41.31,41.69,296509,39.3303543672307,39.3303543672307,37.5488083871112,37.894210158767,326209.733840834,0.0,1.0
2018-12-27,43.71,43.71,42.18,42.53,291956,39.730293260727,39.730293260727,38.3395966537969,38.6577298645325,321200.668624677,0.0,1.0
2018-12-28,43.6,44.0776,43.39,43.83,350880,39.6303085373529,40.0644240272024,39.4394286109115,39.8393675044077,386026.971896542,0.0,1.0
2018-12-31,43.98,43.98,43.4736,43.68,550880,39.9757103090087,39.9757103090087,39.5154170006758,39.7030246998068,606060.585608661,0.0,1.0
2019-01-02,43.66,44.02,43.3434,43.44,208169,39.6848456591933,40.0120683902357,39.3970714462822,39.4848762124452,229020.88666419,0.0,1.0
2019-01-03,43.028,43.685,43.0,43.62,61953,39.1103879758078,39.7075694599601,39.084937318949,39.6484875779664,68158.7123515346,0.0,1.0
2019-01-04,44.46,44.58,43.4,43.4,92767,40.4120072837319,40.5210815274127,39.4485181312183,39.4485181312183,102059.291216161,0.0,1.0
2019-01-07,44.814,45.1,44.363,44.47,95037,40.7337763025902,40.9937365833627,40.3238389367566,40.4210968040386,104556.672731793,0.0,1.0
2019-01-08,45.23,45.29,44.79,45.19,159485,41.1119003473503,41.1664374691907,40.711961453854,41.0755422661233,175460.304414386,0.0,1.0
2019-01-09,45.56,45.74,45.324,45.45,81254,41.4118545174724,41.5754658829936,41.1973418382335,41.3118697940984,89393.0562428227,0.0,1.0
2019-01-10,45.83,45.9,45.23,45.23,101271,41.6572715657542,41.7208982079013,41.1119003473503,41.1119003473503,111415.1204712,0.0,1.0
2019-01-11,45.91,45.929,45.56,45.78,41687,41.7299877282081,41.7472578167909,41.4118545174724,41.6118239642205,45862.7062740855,0.0,1.0
2019-01-14,45.63,45.869,45.58,45.58,65248,41.4754811596196,41.6927206949505,41.4300335580859,41.4300335580859,71783.7661374416,0.0,1.0
2019-01-15,46.0,46.03,45.72,45.76,165802,41.8117934109687,41.8390619718889,41.5572868423802,41.5936449236071,182410.066103484,0.0,1.0
2019-01-16,46.256,46.319,45.98,45.98,41059,42.048219105763,42.1054881693151,41.7973260654398,41.7973260654398,45167.7893711246,0.004108,1.0
2019-01-17,46.6,46.801,46.14,46.14,50144,42.3609263734122,42.5436419571259,41.9427713062069,41.9427713062069,55161.9286934819,0.0,1.0
2019-01-18,47.35,47.42,46.83,46.94,177797,43.0427009395079,43.1063332323435,42.5700039070149,42.6699975100423,195589.211788349,0.0,1.0
2019-01-22,46.76,47.1,46.5472,47.03,116171,42.5063716141793,42.8154427508094,42.3129294439591,42.7518104579738,127796.275092743,0.0,1.0
2019-01-23,46.84,47.07,46.445,46.74,73816,42.5790942345629,42.7881717681655,42.2200262964191,42.4881909590834,81202.7945205419,0.0,1.0
2019-01-24,46.94,47.08,46.7,46.7,59385,42.6699975100423,42.7972620957135,42.4518296488917,42.4518296488917,65327.6789937464,0.0,1.0
2019-01-25,47.35,47.48,47.27,47.44,202634,43.0427009395079,43.1608751976312,42.9699783191244,43.1245138874394,222911.659597858,0.0,1.0
2019-01-28,47.137,47.2,46.867,46.92,80028,42.8490769627368,42.9063460262888,42.6036381189423,42.6518168549464,88036.4316664398,0.0,1.0
2019-01-29,47.26,47.343,47.123,47.18,130749,42.9608879915764,43.0363377102244,42.8363505041696,42.8881653711929,143833.100964105,0.0,1.0
2019-01-30,47.65,47.779,47.183,47.47,40580,43.3154107659462,43.4326759913147,42.8908924694573,43.1517848700832,44640.8556633195,0.0,1.0
2019-01-31,47.99,48.02,47.598,47.71,149904,43.6244819025763,43.6517528852201,43.2681410626969,43.3699527312339,164904.948924451,0.0,1.0
2019-02-01,48.17,48.24,47.94,48.05,125292,43.7881077984392,43.8517400912748,43.5790302648365,43.6790238678639,137830.016948463,0.0,1.0
2019-02-04,48.44,48.48,47.98,48.12,134177,44.0335466422337,44.0699079524254,43.6153915750283,43.7426561606995,147604.14219658,0.0,1.0
2019-02-05,48.68,48.68,48.41,48.41,51478,44.2517145033843,44.2517145033843,44.0062756595898,44.0062756595898,56629.4225686634,0.0,1.0
2019-02-06,48.625,48.69,48.52,48.69,178584,44.2017177018706,44.2608048309322,44.1062692626172,44.2608048309322,196454.967170484,0.0,1.0
2019-02-07,48.421,48.57,48.09,48.42,28433,44.0162750198926,44.1517209003569,43.7153851780557,44.0153659871378,31278.300864346,0.0,1.0
2019-02-08,48.45,48.45,48.084,48.22,73617,44.0426369697816,44.0426369697816,43.7099309815269,43.8335594361789,80983.8805166731,0.0,1.0
2019-02-11,48.655,48.665,48.52,48.52,48042,44.2289886845144,44.2380790120624,44.1062692626172,44.1062692626172,52849.5807732183,0.0,1.0
2019-02-12,49.25,49.354,48.93,48.94,38512,44.769863173617,44.8644025801156,44.4789726920828,44.4880630196308,42365.9101356767,0.0,1.0
2019-02-13,49.43,49.509,49.26,49.49,56667,44.9736210475386,45.0454987748855,44.8189474570454,45.0282117265362,62282.0610117028,0.044148,1.0
2019-02-14,49.44,49.46,49.092,49.13,31800,44.9827194940382,45.0009163870374,44.666093555852,44.7006676525505,34951.0215852639,0.0,1.0
2019-02-15,49.81,49.84,49.42,49.56,107084,45.3193620145236,45.3466573540224,44.964522601039,45.0919008520335,117694.817466553,0.0,1.0
2019-02-19,49.955,50.07,49.73,49.79,121709,45.4512894887678,45.5559216235132,45.2465744425267,45.3011651215243,133768.990129587,0.0,1.0
2019-02-20,50.13,50.17,49.881,49.97,124640,45.6105123025109,45.6469060885093,45.3839609846707,45.4649371585172,136990.419194569,0.0,1.0
2019-02-21,49.9766,50.19,49.8606,50.12,66092,45.4709421332069,45.6651029815085,45.3654001538115,45.6014138560112,72640.9722834359,0.0,1.0
2019-02-22,50.3114,50.3114,50.08,50.08,40219,45.7755581220137,45.7755581220137,45.5650200700128,45.5650200700128,44204.249595526,0.0,1.0
2019-02-25,50.27,50.62,50.2001,50.5,141640,45.7378905535053,46.0563361809914,45.6742924124731,45.9471548229962,155674.927589207,0.0,1.0
2019-02-26,50.09,50.299,50.09,50.26,29368,45.5741185165124,45.7642760483541,45.5741185165124,45.7287921070057,32278.0377961016,0.0,1.0
2019-02-27,50.11,50.21,49.9,49.92,91371,45.5923154095116,45.6832998745077,45.40124803302,45.4194449260192,100424.836266263,0.0,1.0
2019-02-28,50.069,50.21,49.989,50.16,35347,45.5550117788633,45.6832998745077,45.4822242068664,45.6378076420097,38849.4893073686,0.0,1.0
2019-03-01,50.414,50.532,50.09,50.41,46826,45.8689081830996,45.9762698517949,45.5741185165124,45.8652688044997,51465.9288286656,0.0,1.0
2019-03-04,50.07,50.71,49.743,50.48,46913,45.5559216235132,46.1382221994878,45.2584024229762,45.928957929997,51561.549548097,0.0,1.0
2019-03-05,49.99,50.173,49.89,50.14,43647,45.4831340515164,45.6496356224592,45.3921495865204,45.6196107490105,47971.9257588683,0.0,1.0
2019-03-06,49.53,50.12,49.53,50.12,130461,45.0646055125347,45.6014138560112,45.0646055125347,45.6014138560112,143388.214686639,0.0,1.0
2019-03-07,49.07,49.52,48.943,49.52,70139,44.7122809096626,45.1223181301507,44.5965592941027,45.1223181301507,76974.8413630185,0.072764,1.0
2019-03-08,49.0,49.0,48.676,48.97,136239,44.6484973420312,44.6484973420312,44.3532705432798,44.621161527332,149517.036348626,0.0,1.0
2019-03-11,49.5,49.51,49.09,49.09,36322,45.1040942536845,45.1132061919176,44.7305047861288,44.7305047861288,39861.9910176586,0.0,1.0
2019-03-12,49.6,49.745,49.5,49.7,32325,45.1952136360152,45.3273367403947,45.1040942536845,45.2863330183459,35475.4380167891,0.0,1.0
2019-03-13,49.876,50.041,49.73,49.73,63485,45.4467031312479,45.5970501120935,45.3136688330451,45.3136688330451,69672.3335652237,0.0,1.0
2019-03-14,49.802,49.91,49.71,49.82,32296,45.3792747883232,45.4776837212403,45.295444956579,45.3956762771427,35443.6116377485,0.0,1.0
2019-03-15,49.96,50.1849,49.87,49.93,38523,45.5232434124056,45.7281709032673,45.441235968308,45.4959075977064,42277.5034407044,0.0,1.0
2019-03-18,50.24,50.26,49.98,49.98,28921,45.7783776829315,45.7966015593977,45.5414672888718,45.5414672888718,31739.6795942323,0.0,1.0
2019-03-19,50.08,50.4533,49.96,50.43,25826,45.6325866712025,45.9727353254429,45.5232434124056,45.9515045093598,28343.0367276595,0.0,1.0
2019-03-20,49.67,50.259,49.536,49.99,42846,45.2589972036467,45.7956903655744,45.1368972313236,45.5505792271049,47021.8288404438,0.0,1.0
2019-03-21,50.25,50.344,49.48,49.48,24210,45.7874896211646,45.8731418405554,45.0858703772184,45.0858703772184,26569.5391921567,0.0,1.0
2019-03-22,49.25,50.01,49.25,50.01,41310,44.8762957978578,45.568803103571,44.8762957978578,45.568803103571,45336.1282126391,0.0,1.0
2019-03-25,49.28,49.465,49.053,49.16,39456,44.903631612557,45.0722024698688,44.6967906146664,44.7942883537602,43301.4348767342,0.0,1.0
2019-03-26,49.69,49.804,49.4,49.5,47234,45.2772210801128,45.3810971759698,45.0129748713539,45.1040942536845,51837.4892276881,0.0,1.0
2019-03-27,49.59,49.82,49.26,49.61,70468,45.1861016977821,45.3956762771427,44.8854077360909,45.2043255742483,77335.9061459272,0.0,1.0
2019-03-28,49.89,49.933,49.47,49.67,68546,45.4594598447742,45.4986411791764,45.0767584389853,45.2589972036467,75226.5854384787,0.0,1.0
2019-03-29,50.19,50.26,50.03,50.17,30148,45.7328179917662,45.7966015593977,45.5870269800371,45.7145941153001,33086.2646660528,0.0,1.0
2019-04-01,50.84,50.84,50.58,50.83,120601,46.3250939769156,46.3250939769156,46.0881835828558,46.3159820386825,132354.935816327,0.0,1.0
2019-04-02,50.77,50.84,50.638,50.79,66052,46.2613104092841,46.3250939769156,46.1410328246076,46.2795342857503,72489.5168409886,0.0,1.0
2019-04-03,50.931,51.084,50.79,51.05,113171,46.4080126148365,46.5474252698024,46.2795342857503,46.51644467981,124200.798013861,0.0,1.0
2019-04-04,51.003,51.05,50.88,50.99,49227,46.4736185701146,46.51644467981,46.3615417298479,46.4617730504116,54024.7296907186,0.0,1.0
2019-04-05,51.286,51.333,51.11,51.11,36799,46.7314864221104,46.7743125318058,46.5711163092084,46.5711163092084,40385.4800798089,0.0,1.0
2019-04-08,51.4,51.4,51.118,51.21,22384,46.8353625179674,46.8353625179674,46.5784058597949,46.6622356915391,24565.5747739461,0.0,1.0
2019-04-09,51.01,51.32,50.95,51.32,45494,46.4799969268777,46.7624670121028,46.4253252974793,46.7624670121028,49927.9064852531,0.0,1.0
2019-04-10,51.225,51.3,50.98,51.13,56305,46.6759035988887,46.7442431356367,46.4526611121785,46.5893401856746,61792.5610993136,0.0,1.0
2019-04-11,51.4,51.43,51.24,51.32,78238,46.8353625179674,46.8626983326666,46.6895715062383,46.7624670121028,85863.1808061112,0.0,1.0
2019-04-12,51.781,51.83,51.6,51.67,136766,47.1825273646472,47.2271758619893,47.0176012826287,47.0813848502602,150095.398478088,0.0,1.0
2019-04-15,51.74,51.84,51.63,51.84,124208,47.1451684178917,47.2362878002224,47.0449370973279,47.2362878002224,136313.478892168,0.0,1.0
2019-04-16,51.64,51.8109,51.51,51.77,94803,47.1347042680248,47.2906942168901,47.0160460272261,47.2533625088235,103864.593955267,0.088516,1.0
2019-04-17,51.42,51.77,51.35,51.77,30480,46.9338980143655,47.2533625088235,46.8700051154739,47.2533625088235,33393.3823165569,0.0,1.0
2019-04-18,51.49,51.59,51.25,51.43,65965,46.9977909132571,47.0890664831023,46.7787295456288,46.94302557135,72270.1595968398,0.0,1.0
2019-04-22,51.43,51.45,51.35,51.39,26912,46.94302557135,46.9612806853191,46.8700051154739,46.906515343412,29484.3407120466,0.0,1.0
2019-04-23,51.93,51.96,51.52,51.52,78482,47.3994034205757,47.4267860915292,47.0251735842107,47.0251735842107,85983.5771314967,0.0,1.0
2019-04-24,51.94,52.1,51.88,51.88,51984,47.4085309775602,47.5545718893124,47.3537656356531,47.3537656356531,56952.8079509152,0.0,1.0
2019-04-25,51.687,51.79,51.39,51.79,41105,47.177603785852,47.2716176227925,46.906515343412,47.2716176227925,45033.9560407504,0.0,1.0
2019-04-26,51.9,51.9378,51.58,51.58,15404,47.3720207496222,47.4065229150236,47.0799389261177,47.0799389261177,16876.3668374095,0.0,1.0
2019-04-29,51.96,52.1,51.957,52.0,28380,47.4267860915292,47.5545718893124,47.4240478244339,47.4632963194673,31092.6571569516,0.0,1.0
2019-04-30,52.16,52.161,51.758,51.97,57833,47.6093372312195,47.6102499869179,47.2424094404421,47.4359136485137,63360.8753121206,0.0,1.0
2019-05-01,51.59,52.21,51.59,52.21,27472,47.0890664831023,47.6549750161421,47.0890664831023,47.6549750161421,30097.8674212746,0.0,1.0
2019-05-02,51.68,51.81,51.33,51.59,24413,47.1712144959629,47.2898727367615,46.8517500015049,47.0890664831023,26746.4777721163,0.0,1.0
2019-05-03,52.15,52.19,51.85,51.85,19729,47.600209674235,47.636719902173,47.3263829646996,47.3263829646996,21614.7650827871,0.0,1.0
2019-05-06,51.99,52.025,51.33,51.33,29972,47.4541687624828,47.4861152119286,46.8517500015049,46.8517500015049,32836.8259446143,0.0,1.0
2019-05-07,51.2,51.59,50.877,51.58,33364,46.7330917607063,47.0890664831023,46.4382716701065,47.0799389261177,36553.0448690815,0.0,1.0
2019-05-08,51.09,51.338,50.983,51.18,55789,46.6326886338766,46.8590520470925,46.5350237741423,46.7148366467372,61121.5028234381,0.0,1.0
2019-05-09,51.01,51.063,50.428,50.62,35159,46.5596681780005,46.6080442300184,46.0284443615018,46.2036934556045,38519.6170888394,0.0,1.0
2019-05-10,51.26,51.26,50.338,50.84,31964,46.7878571026133,46.7878571026133,45.9462963486412,46.4044997092638,35019.2280960114,0.0,1.0
2019-05-13,50.03,50.41,49.76,50.41,43109,45.6651675935182,46.0120147589297,45.4187235549364,46.0120147589297,47229.5051930595,0.0,1.0
2019-05-14,50.44,50.7,49.92,50.17,58465,46.0393974298833,46.2767139114806,45.5647644666886,45.7929533913014,64053.2840268208,0.0,1.0
2019-05-15,50.53,50.648,50.076,50.08,30297,46.1393441788637,46.2470909157152,45.7247931743673,45.728445606125,33180.0860468516,0.0195,1.0
2019-05-16,50.96,51.19,50.61,50.61,26118,46.531980592814,46.7419954188805,46.2123928140172,46.2123928140172,28603.4091616883,0.0,1.0
2019-05-17,50.63,51.008,50.55,50.59,86252,46.2306549728056,46.5758097739062,46.1576063376521,46.1941306552289,94459.8072981829,0.0,1.0
2019-05-20,50.41,50.579,50.25,50.32,64739,46.0297712261334,46.1840864678952,45.8836739558263,45.9475915115856,70899.6135124641,0.0,1.0
2019-05-21,50.89,50.96,50.6,50.6,36964,46.4680630370547,46.531980592814,46.2032617346231,46.2032617346231,40481.522944048,0.0,1.0
2019-05-22,50.72,50.84,50.602,50.66,48374,46.3128346873534,46.4224076400837,46.2050879505019,46.2580482109882,52977.3074043767,0.0,1.0
2019-05-23,50.08,50.32,49.784,50.32,60442,45.728445606125,45.9475915115856,45.4581656560568,45.9475915115856,66193.707655669,0.0,1.0
2019-05-24,50.23,50.345,50.07,50.34,16859,45.8654117970379,45.9704192100711,45.7193145267308,45.965853670374,18463.3155316986,0.0,1.0
2019-05-28,49.76,50.39,49.72,50.22,54833,45.4362510655107,46.011509067345,45.399726747934,45.8562807176437,60050.9508600527,0.0,1.0
2019-05-29,49.49,49.56,49.204,49.56,47872,45.1897119218675,45.2536294776269,44.9285630511935,45.2536294776269,52427.5366945533,0.0,1.0
2019-05-30,49.58,49.8,49.403,49.63,20301,45.2718916364152,45.4727753830875,45.110271531138,45.3175470333862,22232.8589245515,0.0,1.0
2019-05-31,49.09,49.248,48.951,49.1,20893,44.8244687460997,44.968739800528,44.6975467425204,44.8335998254939,22881.1941042635,0.0,1.0
2019-06-03,49.36,49.49,49.09,49.12,622436,45.071007889743,45.1897119218675,44.8244687460997,44.8518619842823,681667.493106846,0.0,1.0
2019-06-04,50.48,50.48,49.73,49.74,89368,46.0936887818927,46.0936887818927,45.4088578273281,45.4179889067223,97872.3282778835,0.0,1.0
2019-06-05,50.85,50.87,50.358,50.6,77067,46.4315387194779,46.4498008782663,45.9822896132835,46.2032617346231,84400.7555656571,0.0,1.0
2019-06-06,51.13,51.26,50.792,50.9,31882,46.6872089425153,46.8059129746399,46.3785784589916,46.4771941164489,34915.9158776686,0.0,1.0
2019-06-07,51.4676,51.6674,51.27,51.27,58549,46.9954741828633,47.1779131491594,46.8150440540341,46.8150440540341,64120.5683056777,0.0,1.0
2019-06-10,51.69,51.96,51.6392,51.68,40038,47.1985493885902,47.4450885322335,47.1521635052677,47.189418309196,43848.047171134,0.0,1.0
2019-06-11,51.55,52.03,51.38,51.93,46386,47.0707142770715,47.5090060879928,46.9154859273702,47.4176952940509,50800.1277806139,0.0,1.0
2019-06-12,51.47,51.591,51.4,51.47,56823,46.997665641918,47.1081517025877,46.9337480861586,46.997665641918,62230.3208053685,0.0,1.0
2019-06-13,51.63,51.718,51.46,51.52,92117,47.2206822119338,47.3011668145805,47.0652005931845,47.1200764586254,100718.593785967,0.084239,1.0
2019-06-14,51.51,51.64,51.37,51.64,41542,47.1109304810519,47.2298281895073,46.982886795023,47.2298281895073,45421.0604237724,0.0,1.0
2019-06-17,51.321,51.6,51.321,51.37,22352,46.9380715049129,47.1932442792133,46.9380715049129,46.982886795023,24439.1589858977,0.0,1.0
2019-06-18,51.84,52.05,51.59,51.59,36228,47.4127477409771,47.6048132700204,47.1840983016398,47.1840983016398,39610.85592972,0.0,1.0
2019-06-19,52.01,52.0767,51.755,51.9,20866,47.5682293597265,47.6292330301417,47.3350069316025,47.4676236064181,22814.4010110836,0.0,1.0
2019-06-20,52.47,52.4726,52.1139,52.42,60386,47.9889443281071,47.9913222822762,47.663256066715,47.9432144402396,66024.6534772018,0.0,1.0
2019-06-21,52.38,52.47,52.26,52.35,30308,47.9066305299456,47.9889443281071,47.7968787990637,47.8791925972252,33138.0650744715,0.0,1.0
2019-06-24,52.12,52.38,52.12,52.38,18485,47.6688351130349,47.9066305299456,47.6688351130349,47.9066305299456,20211.0707701466,0.0,1.0
2019-06-25,51.82,52.17,51.8,52.17,23076,47.3944557858301,47.7145650009023,47.3761638306832,47.7145650009023,25230.7638134652,0.0,1.0
2019-06-26,51.67,51.99,51.66,51.99,33445,47.2572661222278,47.5499374045795,47.2481201446543,47.5499374045795,36567.988201653,0.0,1.0
2019-06-27,51.99,52.02,51.7,51.7,22718,47.5499374045795,47.5773753373,47.2847040549483,47.2847040549483,24839.3349070161,0.0,1.0
2019-06-28,52.46,52.46,52.14,52.14,29995,47.9797983505336,47.9797983505336,47.6871270681819,47.6871270681819,32795.8381255369,0.0,1.0
2019-07-01,52.83,53.12,52.626,52.98,599977,48.3181995207527,48.583432870384,48.1316215782535,48.4553891843551,656000.952526929,0.0,1.0
2019-07-02,52.81,52.88,52.649,52.88,21286,48.2999075656057,48.3639294086202,48.1526573266725,48.3639294086202,23273.6192812195,0.0,1.0
2019-07-03,53.28,53.283,52.995,52.995,25930,48.7297685115598,48.7325123048319,48.4691081507153,48.4691081507153,28351.2612967218,0.0,1.0
2019-07-05,53.24,53.24,52.85,53.03,21973,48.6931846012659,48.6931846012659,48.3364914758997,48.5011190722225,24024.7691659417,0.0,1.0
2019-07-08,52.91,53.115,52.829,53.06,35885,48.3913673413406,48.5788598815972,48.3172849229954,48.528557004943,39235.8276757757,0.0,1.0
2019-07-09,52.9,52.9,52.59,52.59,25773,48.3822213637672,48.3822213637672,48.0986960589889,48.0986960589889,28179.6011338377,0.0,1.0
2019-07-10,52.92,53.156,52.87,53.13,21099,48.4005133189141,48.6163583896485,48.3547834310467,48.5925788479575,23069.1578133257,0.0,1.0
2019-07-11,53.08,53.08,52.81,52.97,46119,48.54684896009,48.54684896009,48.2999075656057,48.4462432067816,50425.4461914197,0.0,1.0
2019-07-12,53.48,53.48,53.16,53.16,43716,48.9126880630296,48.9126880630296,48.6200167806779,48.6200167806779,47798.0616601424,0.0,1.0
2019-07-15,53.39,53.59,53.28,53.59,43193,48.8303742648682,49.013293816338,48.7297685115598,49.013293816338,47226.2255761399,0.0,1.0
2019-07-16,53.365,53.48,53.29,53.48,21650,48.8075093209345,48.9126880630296,48.7389144891333,48.9126880630296,23671.6084486706,0.0,1.0
2019-07-17,52.9,53.224,52.9,53.22,58876,48.454601715686,48.7513747016195,48.454601715686,48.7477108375956,64277.494597417,0.079139,1.0
2019-07-18,53.14,53.225,52.84,52.95,29044,48.6744335571182,48.7522906676255,48.399643755328,48.5004000159844,31708.6003309902,0.0,1.0
2019-07-19,52.94,53.345,52.94,53.19,33059,48.4912403559247,48.8622065883416,48.4912403559247,48.7202318574166,36091.9507761398,0.0,1.0
2019-07-22,52.92,53.06,52.86,53.0,34995,48.4729210358054,48.6011562766408,48.4179630754473,48.5461983162828,38205.566333253,0.0,1.0
2019-07-23,53.35,53.36,52.86,53.16,26604,48.8667864183714,48.8759460784311,48.4179630754473,48.6927528772376,29044.7460131409,0.0,1.0
2019-07-24,53.71,53.72,53.23,53.23,75285,49.1965341805198,49.2056938405794,48.7568704976553,48.7568704976553,82191.9148849537,0.0,1.0
2019-07-25,53.45,53.68,53.4,53.56,27748,48.9583830189682,49.1690552003407,48.9125847186698,49.0591392796246,30293.700660526,0.0,1.0
2019-07-26,53.83,53.85,53.51,53.51,28648,49.3064501012359,49.3247694213552,49.0133409793262,49.0133409793262,31276.2698761261,0.0,1.0
2019-07-29,53.68,53.76,53.606,53.76,16500,49.1690552003407,49.2423324808181,49.1012737158991,49.2423324808181,18013.7689526697,0.0,1.0
2019-07-30,53.655,53.66,53.33,53.41,29296,49.1461560501915,49.1507358802214,48.8484670982521,48.9217443787295,31983.7197113583,0.0,1.0
2019-07-31,53.08,53.69,53.01,53.69,49575,48.6194755967602,49.1782148604004,48.5553579763424,49.1782148604004,54123.1876259757,0.0,1.0
2019-08-01,52.51,53.532,52.36,53.07,78124,48.0973749733586,49.0334922314575,47.9599800724635,48.6103159367005,85291.3748883859,0.0,1.0
2019-08-02,52.09,52.42,51.82,52.42,43404,47.7126692508523,48.0149380328216,47.465358429241,48.0149380328216,47386.0380376772,0.0,1.0
2019-08-05,50.6,51.37,50.32,51.37,81719,46.3478799019605,47.0531737265556,46.0914094202896,47.0531737265556,89216.1930329221,0.0,1.0
2019-08-06,51.24,51.29,50.62,50.76,123193,46.9340981457798,46.9798964460782,46.3661992220799,46.4944344629153,134495.165974923,0.0,1.0
2019-08-07,51.43,51.54,50.38,50.67,99669,47.1081316869136,47.2088879475701,46.1463673806477,46.4119975223783,108812.990166281,0.0,1.0
2019-08-08,52.4,52.4,51.69,51.69,24686,47.9966187127022,47.9966187127022,47.3462828484652,47.3462828484652,26950.7818403396,0.0,1.0
2019-08-09,52.06,52.34,51.815,52.27,25418,47.6851902706732,47.9416607523441,47.4607785992112,47.8775431319264,27749.9381356944,0.0,1.0
2019-08-12,51.31,51.86,51.2,51.86,131862,46.9982157661975,47.5019970694797,46.8974595055411,47.5019970694797,143959.491008299,0.0,1.0
2019-08-13,51.95,52.24,51.3,51.3,37920,47.5844340100168,47.8500641517474,46.9890561061378,46.9890561061378,41398.9162839536,0.0,1.0
2019-08-14,50.46,51.42,50.42,51.23,84777,46.2460272299949,47.1258565233123,46.2093676761067,46.9517236423433,92501.9439772637,0.028803,1.0
2019-08-15,50.58,50.709,50.27,50.64,44811,46.3560058916596,46.4742329529491,46.0718943490259,46.4109952224919,48894.212009922,0.0,1.0
2019-08-16,51.36,51.45,50.84,50.84,21541,47.07086719248,47.1533511887285,46.5942929919331,46.5942929919331,23503.8321150104,0.0,1.0
2019-08-19,51.966,52.023,51.805,51.96,18973,47.6262594338866,47.6784992981773,47.4787047294865,47.6207605008033,20701.83402433,0.0,1.0
2019-08-20,51.537,51.86,51.537,51.86,82031,47.2330857184354,47.5291116160828,47.2330857184354,47.5291116160828,89505.7263927588,0.0,1.0
2019-08-21,51.936,51.98,51.818,51.91,55644,47.5987647684704,47.6390902777475,47.4906190845002,47.5749360584431,60714.3231144162,0.0,1.0
2019-08-22,51.93,52.17,51.663,52.03,18741,47.5932658353872,47.8132231587165,47.3485633131833,47.6849147201077,20448.6940099071,0.0,1.0
2019-08-23,50.63,51.935,50.48,51.74,51495,46.4018303340199,47.5978482796232,46.2643570069391,47.4191329544181,56187.2631151042,0.0,1.0
2019-08-26,51.05,51.104,50.692,50.948,80958,46.7867556498462,46.8362460475954,46.4586526425466,46.6932737874313,88334.9538260532,0.0,1.0
2019-08-27,50.9,51.36,50.755,51.3,37196,46.6492823227654,47.07086719248,46.5163914399206,47.0158778616476,40585.327484793,0.0,1.0
2019-08-28,51.27,51.281,50.63,50.71,24469,46.9883831962315,46.9984645735507,46.4018303340199,46.4751494417963,26698.6336763469,0.0,1.0
2019-08-29,51.95,52.032,51.62,51.68,43056,47.6115956123313,47.6867476978022,47.3091542927534,47.3641436235858,46979.2950904734,0.0,1.0
2019-08-30,51.95,52.223,51.86,52.15,16888,47.6115956123313,47.8617970676184,47.5291116160828,47.7948933817724,18426.8472567799,0.0,1.0
2019-09-03,51.59,51.75,51.331,51.61,56110,47.2816596273373,47.4282978428902,47.044289015911,47.2999894042814,61222.7853847654,0.0,1.0
2019-09-04,52.08,52.095,51.851,51.94,22240,47.730739162468,47.7444864951761,47.5208632164579,47.6024307238592,24266.5255205344,0.0,1.0
2019-09-05,52.81,52.96,52.6,52.6,49585,48.3997760209281,48.537249348009,48.2073133630149,48.2073133630149,54103.2224791231,0.0,1.0
2019-09-06,52.85,53.06,52.85,52.88,46260,48.4364355748163,48.6288982327295,48.4364355748163,48.4639302402325,50475.245979313,0.0,1.0
2019-09-09,52.88,53.01,52.77,53.01,17917,48.4639302402325,48.5830737903692,48.3631164670399,48.5830737903692,19549.6105104053,0.0,1.0
2019-09-10,52.725,52.85,52.429,52.73,35863,48.3911839379856,48.5059093622103,48.1195141334214,48.3957729549546,39074.8173763056,0.075625,1.0
2019-09-11,53.26,53.26,52.78,52.87,22194,48.8822087536673,48.8822087536673,48.4416631246444,48.5242654300862,24181.6495231779,0.0,1.0
2019-09-12,53.36,53.53,53.179,53.31,56796,48.9739890930471,49.1300156699927,48.8078666787697,48.9280989233572,61882.5343028931,0.0,1.0
2019-09-13,53.385,53.619,53.32,53.54,44291,48.9969341778921,49.2117001720407,48.9372769572952,49.1391937039307,48257.611923541,0.0,1.0
2019-09-16,53.31,53.35,53.1,53.26,16836,48.9280989233572,48.9648110591092,48.7353602106597,48.8822087536673,18343.7979351276,0.0,1.0
2019-09-17,53.42,53.45,53.17,53.2,25365,49.029057296675,49.0565913984889,48.7996064482256,48.8271405500395,27636.6378370463,0.0,1.0
2019-09-18,53.43,53.43,53.012,53.37,78956,49.038235330613,49.038235330613,48.6545935120055,48.9831671269851,86027.1388551874,0.0,1.0
2019-09-19,53.36,53.635,53.34,53.54,28110,48.9739890930471,49.2263850263415,48.9556330251712,49.1391937039307,30627.4744569041,0.0,1.0
2019-09-20,53.117,53.482,53.069,53.43,13682,48.7509628683543,49.0859611070904,48.706908305452,49.038235330613,14907.3321067009,0.0,1.0
2019-09-23,53.16,53.24,52.9,52.9,13019,48.7904284142876,48.8638526857914,48.5517995319002,48.5517995319002,14184.9551744729,0.0,1.0
2019-09-24,52.71,53.361,52.616,53.32,33652,48.3774168870786,48.9749068964409,48.2911433680616,48.9372769572952,36665.804710912,0.0,1.0
2019-09-25,53.07,53.104,52.63,52.86,26579,48.7078261088458,48.7390314242349,48.3039926155748,48.5150873961483,28959.3612091801,0.0,1.0
2019-09-26,52.926,53.05,52.764,53.05,33720,48.5756624201389,48.6894700409698,48.4269782703437,48.6894700409698,36739.894652679,0.0,1.0
2019-09-27,52.574,53.15,52.459,53.15,32524,48.2525956255221,48.7812503803496,48.1470482352354,48.7812503803496,35436.7833239541,0.0,1.0
2019-09-30,52.93,53.037,52.786,52.79,24080,48.5793336337141,48.6775385968505,48.4471699450072,48.4508411585824,26236.5558492441,0.0,1.0
2019-10-01,52.12,53.13,52.1,52.99,67646,47.8359128847379,48.7628943124736,47.817556816862,48.634401837342,73704.2382465932,0.0,1.0
2019-10-02,51.21,51.91,50.97,51.91,44918,47.000711796382,47.6431741720404,46.7804389818705,47.6431741720404,48940.7647689512,0.0,1.0
2019-10-03,51.54,51.54,50.63,51.2,58262,47.3035869163352,47.3035869163352,46.4683858279793,46.991533762444,63479.8262827516,0.0,1.0
2019-10-04,52.19,52.19,51.6,51.6,17011,47.9001591223038,47.9001591223038,47.3586551199631,47.3586551199631,18534.4705793808,0.0,1.0
2019-10-07,51.96,52.29,51.955,52.08,19037,47.6890643417303,47.9919394616836,47.6844753247613,47.799200748986,20741.9150208496,0.0,1.0
2019-10-08,51.06,51.63,51.04,51.63,38395,46.8630412873123,47.3861892217771,46.8446852194364,47.3861892217771,41833.5781491581,0.0,1.0
2019-10-09,51.461,51.647,51.285,51.45,30536,47.2310804482252,47.4017918794716,47.0695470509168,47.2209846108935,33270.7420852374,0.0,1.0
2019-10-10,51.823,51.97,51.42,51.42,32325,47.56332527678,47.6982423756683,47.1934505090795,47.1934505090795,35219.961288489,0.0,1.0
2019-10-11,52.61,52.87,52.47,52.47,49220,48.2856365476988,48.5242654300862,48.1571440725671,48.1571440725671,53628.0431436791,0.0,1.0
2019-10-14,52.39,52.457,52.31,52.45,44254,48.0837198010633,48.1452126284478,48.0102955295595,48.1387880046912,48217.2982787561,0.0,1.0
2019-10-15,52.704,52.828,52.4,52.52,14015,48.4386059215397,48.5525704618833,48.159208983923,48.2694972487717,15249.1292007134,0.072669,1.0
2019-10-16,52.6,52.727,52.52,52.57,29632,48.3430227586708,48.4597445056357,48.2694972487717,48.3154506924587,32241.326898005,0.0,1.0
2019-10-17,52.82,52.92,52.713,52.83,26903,48.5452179108934,48.6371247982673,48.4468775414033,48.5544085996308,29272.0173304882,0.0,1.0
2019-10-18,52.82,52.897,52.599,52.84,28452,48.5452179108934,48.6159862141713,48.3421036897971,48.5635992883682,30957.4187669424,0.0,1.0
2019-10-21,53.073,53.17,53.0,53.17,14782,48.7777423359494,48.8668920167021,48.7106503081664,48.8668920167021,16083.6694859041,0.0,1.0
2019-10-22,52.92,53.24,52.92,53.24,29960,48.6371247982673,48.9312268378638,48.6371247982673,48.9312268378638,32598.2098361308,0.0,1.0
2019-10-23,53.03,53.04,52.79,52.8,40452,48.7382223743786,48.747413063116,48.5176458446812,48.5268365334186,44014.1116252057,0.0,1.0
2019-10-24,53.21,53.21,52.98,53.11,35759,48.9036547716516,48.9036547716516,48.6922689306917,48.8117478842777,38907.8566598866,0.0,1.0
2019-10-25,53.351,53.464,53.09,53.09,25742,49.0332434828488,49.1370982655813,48.7933665068029,48.7933665068029,28008.7822964513,0.0,1.0
2019-10-28,53.56,53.719,53.5,53.5,39419,49.2253288774603,49.3714608283848,49.1701847450359,49.1701847450359,42890.1479816569,0.0,1.0
2019-10-29,53.68,53.8,53.45,53.51,25289,49.3356171423089,49.4459054071576,49.124231301349,49.1793754337733,27515.8921410518,0.0,1.0
2019-10-30,53.69,53.77,53.38,53.64,45788,49.3448078310463,49.4183333409455,49.0598964801873,49.2988543873594,49819.9877161802,0.0,1.0
2019-10-31,53.4,53.62,53.2,53.62,16583,49.078277857662,49.2804730098846,48.8944640829142,49.2804730098846,18043.2614723818,0.0,1.0
2019-11-01,53.97,54.008,53.67,53.67,22664,49.6021471156932,49.6370717328953,49.3264264535716,49.3264264535716,24659.7405783067,0.0,1.0
2019-11-04,54.18,54.251,54.115,54.24,28721,49.7951515791784,49.8604054692139,49.7354121023854,49.8502957116028,31250.1062985152,0.0,1.0
2019-11-05,54.23,54.412,54.205,54.22,25953,49.8411050228654,50.0083755578859,49.8181283010219,49.831914334128,28238.362479209,0.0,1.0
2019-11-06,54.27,54.29,54.084,54.29,39594,49.877867777815,49.8962491552897,49.7069209672995,49.8962491552897,43080.5580858399,0.0,1.0
2019-11-07,54.37,54.63,54.29,54.63,46135,49.9697746651888,50.208732572361,49.8962491552897,50.208732572361,50197.5437513317,0.0,1.0
2019-11-08,54.51,54.51,54.21,54.27,23485,50.0984443075123,50.0984443075123,49.8227236453906,49.877867777815,25553.0359813596,0.0,1.0
2019-11-11,54.44,54.473,54.23,54.38,26595,50.0341094863506,50.064438759184,49.8411050228654,49.9789653539262,28936.8955471261,0.0,1.0
2019-11-12,54.51,54.64,54.405,54.45,24714,50.0984443075123,50.2179232610984,50.0019420757697,50.043300175088,26890.2589415934,0.0,1.0
2019-11-13,54.5,54.53,54.198,54.23,28770,50.1212546778896,50.1488443593637,49.8435185510507,49.872947544623,31283.4347439369,0.034819,1.0
2019-11-14,54.61,54.62,54.415,54.49,14503,50.2224168432945,50.2316134037859,50.0430839137131,50.1120581173983,15770.0262110294,0.0,1.0
2019-11-15,54.93,54.93,54.739,54.91,58472,50.5167067790179,50.5167067790179,50.341052473633,50.4983136580352,63580.291843847,0.0,1.0
2019-11-18,54.893,54.98,54.823,54.98,42627,50.4826795051999,50.5626895814747,50.4183035817604,50.5626895814747,46351.0244292595,0.0,1.0
2019-11-19,55.006,55.1,54.821,54.96,69537,50.5866006387522,50.673048307371,50.4164642696622,50.544296460492,75611.9639134216,0.0,1.0
2019-11-20,54.809,54.991,54.609,54.81,31788,50.4054283970725,50.5728057980152,50.2214971872454,50.4063480531217,34565.096407378,0.0,1.0
2019-11-21,54.664,54.99,54.574,54.99,32917,50.2720782699479,50.5718861419661,50.1893092255257,50.5718861419661,35792.7292828005,0.0,1.0
2019-11-22,54.81,54.85,54.655,54.74,28284,50.4063480531217,50.4431342950871,50.2638013655056,50.3419721296822,30754.9763050924,0.0,1.0
2019-11-25,55.3,55.3,55.012,55.04,28671,50.8569795171981,50.8569795171981,50.5921185750471,50.6178689444229,31175.7858026908,0.0,1.0
2019-11-26,55.52,55.52,55.24,55.24,33230,51.0593038480079,51.0593038480079,50.80180015425,50.80180015425,36133.073915225,0.0,1.0
2019-11-27,55.698,55.72,55.527,55.54,20023,51.2230026247541,51.2432350578351,51.0657414403519,51.0776969689906,21772.2702077806,0.0,1.0
2019-11-29,55.391,55.63,55.391,55.53,5506,50.9406682176694,51.1604660134129,50.9406682176694,51.0685004084993,5987.02091415073,0.0,1.0
2019-12-02,54.991,55.42,54.991,55.42,23070,50.5728057980152,50.9673382430944,50.5728057980152,50.9673382430944,25085.4653994655,0.0,1.0
2019-12-03,54.57,54.6,54.32,54.45,60019,50.1856306013291,50.2132202828032,49.9557165890452,50.0752718754329,65262.4424711973,0.0,1.0
2019-12-04,54.938,55.115,54.75,54.75,14036,50.524064027411,50.686843148108,50.3511686901735,50.3511686901735,15262.2276699999,0.0,1.0
2019-12-05,55.062,55.09,54.875,54.93,77205,50.6381013775038,50.6638517468796,50.4661256963155,50.5167067790179,83949.8637262998,0.0,1.0
2019-12-06,55.489,55.64,55.38,55.38,60809,51.0307945104847,51.1696625739042,50.930552001129,50.930552001129,66121.4592750802,0.0,1.0
2019-12-09,55.311,55.53,55.303,55.53,216871,50.8670957337386,51.0685004084993,50.8597384853455,51.0685004084993,235817.510474533,0.0,1.0
2019-12-10,55.189,55.39,55.11,55.39,242723,50.7548976957441,50.9397485616203,50.6822448678623,50.9397485616203,263928.019859318,0.0,1.0
2019-12-11,55.354,55.39,55.18,55.23,423844,50.9066409438514,50.9397485616203,50.7466207913018,50.7926035937586,460872.301550545,0.0,1.0
2019-12-12,55.877,55.93,55.31,55.31,231932,51.3876210575493,51.4363628281535,50.8661760776895,50.8661760776895,252194.285263496,0.0,1.0
2019-12-13,55.804,56.084,55.632,55.8,56859,51.3204861659624,51.5779898597204,51.1623053255111,51.3168075417659,61826.3752556659,0.0,1.0
2019-12-16,56.129,56.291,56.111,56.13,62404,51.6193743819315,51.7683586618915,51.6028205730471,51.6202940379806,67855.8033284892,0.0,1.0
2019-12-17,56.221,56.268,56.15,56.15,73368,51.703982738452,51.7472065727614,51.6386871589634,51.6386871589634,79777.6517307319,0.0,1.0
2019-12-18,56.017,56.115,55.97,56.08,105277,51.6588561357769,51.7492316985758,51.6155127536183,51.716954711862,114158.580931407,0.154931,1.0
2019-12-19,56.144,56.21,56.025,56.1,77790,51.7759754875674,51.8368406625136,51.6662337327401,51.7353987042699,84352.6697251455,0.0,1.0
2019-12-20,56.514,56.53,56.34,56.34,25842,52.1171893471142,52.1319445410406,51.9567266131652,51.9567266131652,28022.1325496492,0.0,1.0
2019-12-23,56.41,56.69,56.41,56.69,36685,52.0212805865929,52.2794964803041,52.0212805865929,52.2794964803041,39779.89058834,0.0,1.0
2019-12-24,56.429,56.51,56.38,56.51,9083,52.0388023793805,52.1135005486326,51.993614597981,52.1135005486326,9849.27753070442,0.0,1.0
2019-12-26,56.531,56.57,56.436,56.5,15222,52.132866740661,52.1688325258565,52.0452577767233,52.1042785524287,16506.1876662317,0.0,1.0
2019-12-27,56.54,56.64,56.46,56.64,26651,52.1411665372446,52.2333864992843,52.0673905676128,52.2333864992843,28899.3829649679,0.0,1.0
2019-12-30,56.304,56.659,56.23,56.625,63117,51.9235274268309,52.2509082920718,51.8552846549215,52.2195535049783,68441.7978537345,0.0,1.0
2019-12-31,56.42,56.49,56.21,56.21,23067,52.0305025827969,52.0950565562247,51.8368406625136,51.8368406625136,25013.0226577958,0.0,1.0
2020-01-02,56.672,56.77,56.34,56.77,51130,52.262896887137,52.3532724499359,51.9567266131652,52.3532724499359,55443.5274848526,0.0,1.0
2020-01-03,56.36,56.5,56.2,56.24,32043,51.9751706055731,52.1042785524287,51.8276186663096,51.8645066511255,34746.273248526,0.0,1.0
2020-01-06,56.417,56.45,56.0,56.0,53222,52.0277359839357,52.0581685714088,51.6431787422302,51.6431787422302,57712.0168159365,0.0,1.0
2020-01-07,56.353,56.445,56.251,56.33,194852,51.9687152082303,52.0535575733068,51.8746508469498,51.9475046169612,211290.479512586,0.0,1.0
2020-01-08,56.521,56.75,56.364,56.43,41781,52.1328021866876,52.3440230019731,51.9879914093958,52.0488672775566,45297.850910516,0.00993,1.0
2020-01-09,56.847,56.88,56.692,56.72,50287,52.4334920809368,52.4639300150172,52.2905260269226,52.316352152809,54519.8302754152,0.0,1.0
2020-01-10,56.694,56.95,56.625,56.9,32884,52.2923707502002,52.5284953297333,52.2287277971229,52.4823772477932,35651.9597267038,0.0,1.0
2020-01-13,57.078,57.11,56.72,56.75,22652,52.6465576194999,52.6760731919415,52.316352152809,52.3440230019731,24558.6969872672,0.0,1.0
2020-01-14,57.124,57.3,57.0,57.07,19402,52.6889862548847,52.8513219033138,52.5746134116734,52.6391787263895,21035.1332750732,0.0,1.0
2020-01-15,57.212,57.429,57.09,57.09,43505,52.7701540790992,52.9703065547191,52.6576259591655,52.6576259591655,47166.9659381538,0.0,1.0
2020-01-16,57.739,57.74,57.37,57.37,40590,53.2562386627475,53.2571610243863,52.9158872180299,52.9158872180299,44006.6003316782,0.0,1.0
2020-01-17,57.873,57.89,57.782,57.88,35218,53.3798351223469,53.3955152702065,53.295900213216,53.3862916538185,38182.420558784,0.0,1.0
2020-01-21,57.65,57.91,57.59,57.59,46459,53.1741484768942,53.4139625029825,53.1188067785661,53.1188067785661,50369.6143091756,0.0,1.0
2020-01-22,57.701,58.0,57.68,57.81,25098,53.2211889204731,53.4969750504747,53.2018193260582,53.3217263391024,27210.5852457369,0.0,1.0
2020-01-23,57.839,57.88,57.376,57.54,120106,53.3484748266277,53.3862916538185,52.9214213878627,53.0726886966261,130215.736374391,0.0,1.0
2020-01-24,57.274,57.93,57.022,57.93,26944,52.8273405007049,53.4324097357586,52.594905367727,53.4324097357586,29211.9694342631,0.0,1.0
2020-01-27,56.479,56.675,56.345,56.35,38040,52.0940629978579,52.274845879063,51.9704665382585,51.9750783464525,41241.9580344183,0.0,1.0
2020-01-28,56.94,57.17,56.64,56.64,36488,52.5192717133453,52.7314148902696,52.2425632217049,52.2425632217049,39559.3208401645,0.0,1.0
2020-01-29,56.848,57.12,56.845,57.06,73792,52.4344144425756,52.6852968083295,52.4316473576592,52.6299551100015,80003.327215452,0.0,1.0
2020-01-30,57.03,57.03,56.325,56.45,24367,52.6022842608374,52.6022842608374,51.9520193054825,52.0673145103327,26418.0544538557,0.0,1.0
2020-01-31,55.88,56.81,55.8,56.81,214264,51.5415683762159,52.3993647003011,51.4677794451118,52.3993647003011,232299.340070626,0.0,1.0
2020-02-03,56.293,56.651,56.27,56.33,73903,51.9225037330409,52.2527091997317,51.9012894153484,51.9566311136765,80123.6704683916,0.0,1.0
2020-02-04,57.006,57.242,56.92,56.92,33545,52.5801475815062,52.7978249282633,52.5008244805693,52.5008244805693,36368.5983770915,0.0,1.0
2020-02-05,57.6711,57.75,57.4,57.52,51823,53.1936103074729,53.2663846407743,52.9435580671939,53.05424146385,56185.1206944706,0.0,1.0
2020-02-06,57.68,57.867,57.625,57.85,191932,53.2018193260582,53.3743009525141,53.1510894359242,53.3586208046545,208087.578587329,0.0,1.0
2020-02-07,57.176,57.43,57.127,57.43,196618,52.7369490601024,52.9712289163579,52.6917533398011,52.9712289163579,213168.015373587,0.0,1.0
2020-02-10,57.45,57.45,57.07,57.07,67403,52.989676149134,52.989676149134,52.6391787263895,52.6391787263895,73076.5430440036,0.0,1.0
2020-02-11,57.721,57.91,57.64,57.69,70497,53.2396361532491,53.4139625029825,53.1649248605062,53.2110429424463,76430.9756980123,0.0,1.0
2020-02-12,58.026,58.06,57.785,57.97,52564,53.5510328214015,53.5824107401953,53.3286187499515,53.4993515433883,56956.4862394409,0.032608,1.0
2020-02-13,58.079,58.203,57.79,57.79,14066,53.5999454595212,53.7143825751221,53.3332331497741,53.3332331497741,15241.4187551171,0.0,1.0
2020-02-14,58.127,58.21,57.945,58.21,31223,53.6442436978183,53.7208427348737,53.4762795442752,53.7208427348737,33832.1354891953,0.0,1.0
2020-02-18,58.02,58.15,57.82,58.15,29464,53.5454955416144,53.6654699370024,53.3609195487098,53.6654699370024,31926.1454714041,0.0,1.0
2020-02-19,58.24,58.324,58.184,58.22,42321,53.7485291338094,53.8260510508293,53.6968478557961,53.730071534519,45857.5347032071,0.0,1.0
2020-02-20,58.173,58.355,57.67,58.09,88414,53.6866961761864,53.8546603297295,53.2224875540314,53.610097139131,95802.2748339913,0.0,1.0
2020-02-21,57.593,57.91,57.48,57.91,37021,53.1514257967632,53.4439787455169,53.0471403607721,53.4439787455169,40114.6426655189,0.0,1.0
2020-02-24,55.99,56.32,55.801,55.98,71914,51.6720492136331,51.9765996019256,51.4976249003382,51.6628204139878,77923.4599996793,0.0,1.0
2020-02-25,54.193,56.18,54.09,56.18,75094,50.0136339173855,51.8473964068924,49.9185772810397,51.8473964068924,81369.1952222923,0.0,1.0
2020-02-26,53.719,54.918,53.714,54.58,107086,49.5761888142017,50.6827218916646,49.5715744143791,50.3707884636559,116034.59183922,0.0,1.0
2020-02-27,51.72,53.55,51.72,52.64,114480,47.7313517651206,49.4202221001974,47.7313517651206,48.5804013324816,124046.468014063,0.0,1.0
2020-02-28,50.86,50.97,49.471,50.03,347749,46.937674995631,47.0391917917285,45.6557947249088,46.171684625077,376808.483625281,0.0,1.0
2020-03-02,52.761,52.82,50.615,50.98,274682,48.6920698081889,48.7465197260957,46.7115694043229,47.0484205913737,297635.673716271,0.0,1.0
2020-03-03,51.6,53.57,51.15,52.98,277351,47.6206061693779,49.4386796994878,47.2053101853426,48.8941805204193,300527.707461288,0.0,1.0
2020-03-04,53.6,53.61,52.09,52.48,103857,49.4663660984235,49.4755948980687,48.072817351994,48.4327405381579,112535.761954372,0.0,1.0
2020-03-05,51.763,52.65,51.331,52.31,99838,47.7710356035951,48.5896301321268,47.3723514589212,48.2758509441891,108180.916086548,0.0,1.0
2020-03-06,50.939,51.06,49.76,49.96,81923,47.0105825128283,47.1222509885355,45.9225070346559,46.1070830275604,88768.8574346265,0.0,1.0
2020-03-09,46.78,48.33,45.56,46.93,266742,43.1723247403778,44.6027886853882,42.04641118366,43.3107567350563,289032.171305093,0.0,1.0
2020-03-10,48.91,48.91,46.49,48.49,248456,45.1380590648114,45.1380590648114,42.9046895506662,44.7504494797119,269218.110210534,0.0,1.0
2020-03-11,46.24,47.733,45.685,47.51,139799,42.7590590922645,44.1396662554295,42.245839416741,43.933453665084,151179.79434607,0.0922,1.0
2020-03-12,41.848,44.42,40.81,42.88,196559,38.6976882546082,41.0760684446018,37.7378287533589,39.6519994350411,212560.527592252,0.0,1.0
2020-03-13,44.93,44.938,41.65,44.22,158715,41.5476757140018,41.5550734750904,38.5145936676647,40.8911244173862,171635.713128395,0.0,1.0
2020-03-16,39.51,42.55,39.5,42.55,330030,36.535692576457,39.3468417901353,36.5264453750962,39.3468417901353,356897.17042349,0.0,1.0
2020-03-17,41.62,42.108,39.023,40.28,143490,38.4868520635824,38.9381154899886,36.0853538701868,37.2477270812373,155171.272260299,0.0,1.0
2020-03-18,38.648,39.97,36.976,39.23,151677,35.7385838191574,36.961063839053,34.1924517516343,36.276770938355,164024.761743853,0.0,1.0
2020-03-19,39.316,40.0,37.425,38.55,113741,36.3562968700578,36.9888054431354,34.6076510927335,35.6479612458217,123000.457719414,0.0,1.0
2020-03-20,37.46,39.98,37.27,39.47,297271,34.6400162974963,36.9703110404138,34.4643194716414,36.4987037710138,321471.316998337,0.0,1.0
2020-03-23,36.193,37.18,35.41,37.18,195325,33.468395885085,34.3810946593943,32.7443400185356,34.3810946593943,211226.069790528,0.0,1.0
2020-03-24,39.76,39.76,37.77,37.77,105037,36.7668726104766,36.7668726104766,34.9266795396806,34.9266795396806,113587.880161719,0.0,1.0
2020-03-25,40.791,42.26,39.39,39.87,301120,37.7202590707734,39.0786729506725,36.4247261601276,36.8685918254452,325633.657418784,0.0,1.0
2020-03-26,43.356,43.5,41.08,41.08,139785,40.0921662198144,40.2253259194097,37.9875031901,37.9875031901,151164.654630329,0.0,1.0
2020-03-27,42.2,42.93,41.62,41.75,142913,39.0231897425078,39.698235441845,38.4868520635824,38.6070656812726,154547.299690126,0.0,1.0
2020-03-30,43.228,43.336,41.87,42.28,84049,39.9738020423964,40.0736718170929,38.718032097602,39.0971673533941,90891.2834497588,0.0,1.0
2020-03-31,42.405,43.33,42.25,43.19,87189,39.2127573704039,40.0681234962764,39.0694257493117,39.9386626772254,94286.9054087618,0.0,1.0
2020-04-01,40.367,41.18,40.0,40.56,239219,37.3281777330761,38.0799752037079,36.9888054431354,37.5066487193393,258693.404270936,0.0,1.0
2020-04-02,41.15,41.5,39.95,39.95,120113,38.0522335996255,38.375885647253,36.9425694363315,36.9425694363315,129891.191198002,0.0,1.0
2020-04-03,40.26,41.22,39.9,40.76,93799,37.2292326785158,38.116964009151,36.8963334295275,37.691592746555,101435.014054943,0.0,1.0
2020-04-06,43.394,43.45,41.76,41.76,239610,40.1273055849854,40.1790899126058,38.6163128826333,38.6163128826333,259116.23490341,0.0,1.0
2020-04-07,43.638,45.089,43.59,44.87,188127,40.4205102974123,41.7645260736061,40.3760494033687,41.5616732445321,203101.988708083,0.073074,1.0
2020-04-08,45.283,45.48,43.78,43.96,133271,41.9442221870325,42.1266971063365,40.5520404422914,40.718768794955,143879.427924301,0.0,1.0
2020-04-09,46.32,46.86,45.805,46.08,231738,42.9047627521,43.4049478100908,42.4277344097569,42.6824582818818,250184.442739393,0.0,1.0
2020-04-13,45.268,46.12,44.74,46.12,257150,41.9303281576438,42.7195090269182,41.4412583231639,42.7195090269182,277619.248679263,0.0,1.0
2020-04-14,46.334,46.54,45.79,45.93,50557,42.9177305128627,43.1085418497999,42.4138403803683,42.5435179879955,54581.3585668966,0.0,1.0
2020-04-15,44.978,45.29,44.7,45.18,65048,41.6617102561303,41.9507060674138,41.4042075781276,41.8488165185639,70225.8482912255,0.0,1.0
2020-04-16,45.093,45.15,44.532,45.04,246828,41.7682311481098,41.8210284597866,41.2485944489749,41.7191389109366,266475.613116877,0.0,1.0
2020-04-17,46.653,46.79,46.01,46.14,184162,43.2132102045276,43.3401090062772,42.6176194780682,42.7380343994364,198821.373032356,0.0,1.0
2020-04-20,45.872,46.556,45.7,45.89,55953,42.4897944076928,43.1233621478145,42.3304762040365,42.5064672429592,60406.8824474072,0.0,1.0
2020-04-21,44.5,45.14,44.32,44.8,168676,41.2189538529458,41.8117657735275,41.0522255002822,41.4968344407185,182102.68088751,0.0,1.0
2020-04-22,45.373,45.57,44.98,45.27,98123,42.0275863633643,42.2100612826683,41.6635627933821,41.9321806948957,105933.632269707,0.0,1.0
2020-04-23,45.398,46.0,45.343,45.66,52103,42.050743079012,42.6083567918091,41.999798304587,42.2934254590001,56250.4208202823,0.0,1.0
2020-04-24,45.986,46.14,45.32,45.88,116129,42.5953890310464,42.7380343994364,41.9784941261911,42.4972045567001,125372.91747958,0.0,1.0
2020-04-27,47.14,47.36,46.38,46.38,46842,43.6643030253453,43.8680821230452,42.9603388696545,42.9603388696545,50570.6429968268,0.0,1.0
2020-04-28,47.52,48.28,47.333,48.14,55053,44.0162851031907,44.7202492588814,43.8430728701457,44.5905716512542,59435.2420670403,0.0,1.0
2020-04-29,48.79,49.074,48.268,48.28,181016,45.192646258095,45.4557065478531,44.7091340353705,44.7202492588814,195424.950102762,0.0,1.0
2020-04-30,47.69,48.33,47.61,48.33,91594,44.1737507695952,44.7665626901769,44.0996492795225,44.7665626901769,98884.9211103571,0.0,1.0
2020-05-01,46.237,46.89,46.03,46.89,85968,42.8278824561496,43.4327358688681,42.6361448505864,43.4327358688681,92811.0891326416,0.0,1.0
2020-05-04,46.338,46.42,45.52,45.92,115180,42.9214355873664,42.9973896146909,42.1637478513729,42.5342553017364,124348.376678504,0.0,1.0
2020-05-05,46.816,47.32,46.81,46.98,27631,43.3641919905508,43.8310313780089,43.3586343787954,43.5161000451999,29830.439277685,0.0,1.0
2020-05-06,46.384,47.03,46.35,46.99,27969,42.9640439441582,43.5624134764953,42.9325508108773,43.5253627314589,30195.3442205339,0.0,1.0
2020-05-07,46.958,47.47,46.9,46.9,55115,43.4957221354299,43.9699716718952,43.4419985551271,43.4419985551271,59502.1772932434,0.0,1.0
2020-05-08,47.99,48.06,47.5,47.54,140984,44.4516313573678,44.5164701611815,43.9977597306725,44.0348104757088,152206.385984045,0.0,1.0
2020-05-11,47.78,48.01,47.35,47.62,45007,44.257114945927,44.470156729886,43.8588194367861,44.1089119657816,48589.576221301,0.0,1.0
2020-05-12,46.646,47.98,46.61,47.98,119444,43.2067263241463,44.4423686711088,43.1733806536136,44.4423686711088,128951.792880598,0.0,1.0
2020-05-13,45.414,46.48,45.01,46.48,65343,42.1023769972947,43.0906434763345,41.727836980848,43.0906434763345,70482.6476232132,0.039744,1.0
2020-05-14,45.922,45.985,44.225,44.95,40286,42.5733332555988,42.6317392482625,41.0000797706733,41.6722122259302,43454.7532581726,0.0,1.0
2020-05-15,46.145,46.234,45.51,45.51,38941,42.7800719280434,42.8625819811715,42.1913766051632,42.1913766051632,42003.9603491659,0.0,1.0
2020-05-18,48.079,48.305,47.37,47.37,145293,44.5730431948943,44.7825631050847,43.9157440076154,43.9157440076154,156721.22983517,0.0,1.0
2020-05-19,47.569,48.247,47.569,48.0,84569,44.1002327780929,44.7287925086642,44.1002327780929,44.4998039342525,91220.896298724,0.0,1.0
2020-05-20,48.313,48.52,48.11,48.11,16248,44.7899797390738,44.9818851435402,44.6017826516018,44.6017826516018,17526.0098033756,0.0,1.0
2020-05-21,48.07,48.356,47.973,48.23,14378,44.5646994816566,44.8298441467649,44.4747727945395,44.7130321614375,15508.9222644593,0.0,1.0
2020-05-22,48.15,48.15,47.75,48.01,56648,44.638865821547,44.638865821547,44.2680341220949,44.5090747267388,61103.7298954714,0.0,1.0
2020-05-26,49.269,49.68,49.268,49.37,125057,45.6762675007643,46.0572970719513,45.6753404215157,45.769902504876,134893.538157357,0.0,1.0
2020-05-27,50.34,50.36,49.345,49.99,95741,46.6691693760473,46.6877109610199,45.7467255236602,46.3446916390267,103271.646023202,0.0,1.0
2020-05-28,50.314,50.887,50.17,50.65,52985,46.6450653155829,47.1762817250481,46.5115659037802,46.9565639431227,57152.6113633589,0.0,1.0
2020-05-29,50.49,50.49,49.79,50.01,25548,46.8082312633419,46.8082312633419,46.1592757893007,46.3632332239993,27557.514676061,0.0,1.0
2020-06-01,50.778,50.955,50.5,50.5,54284,47.0752300869474,47.2393231139549,46.8175020558282,46.8175020558282,58553.786076221,0.0,1.0
2020-06-02,51.27,51.27,50.86,50.91,27490,47.5313530772735,47.5313530772735,47.151250585335,47.1976045477666,29652.2654785077,0.0,1.0
2020-06-03,52.233,52.369,51.79,51.79,322576,48.4241303937044,48.5502131715181,48.0134342865612,48.0134342865612,347948.679119502,0.0,1.0
2020-06-04,52.22,52.401,51.845,52.08,23923,48.4120783634722,48.5798797074743,48.0644236452359,48.282287268664,25804.6979644359,0.0,1.0
2020-06-05,53.64,54.09,53.45,53.53,105336,49.7285308965272,50.1457165584108,49.5523858392874,49.6265521791778,113621.354545074,0.0,1.0
2020-06-08,54.331,54.36,53.965,53.97,33988,50.3691426573307,50.396027955541,50.029831652332,50.0344670485752,36661.3750121325,0.0,1.0
2020-06-09,53.43,53.69,53.218,53.69,20161,49.5338442543148,49.7748848589587,49.3373034536052,49.7748848589587,21746.7924449689,0.0,1.0
2020-06-10,52.555,53.35,52.485,53.35,23190,48.806649781244,49.5449484507538,48.7416423512243,49.5449484507538,24970.9917698214,0.090607,1.0
2020-06-11,49.371,51.05,49.285,50.97,28755,45.8497403929178,47.4089900358197,45.7698741217507,47.3346958300829,30963.3837145845,0.0,1.0
2020-06-12,50.019,50.89,49.02,50.584,64699,46.4515234593862,47.260401624346,45.5237745652475,46.9762262874026,69667.8825578127,0.0,1.0
2020-06-15,50.477,50.714,48.73,48.91,84483,46.8768577872296,47.096954371725,45.2544580694514,45.4216200323593,90971.2935614413,0.0,1.0
2020-06-16,51.328,52.018,50.72,52.0,46867,47.6671624007552,48.3079499252355,47.1025264371553,48.2912337289447,50466.385134809,0.0,1.0
2020-06-17,51.16,51.628,51.1,51.46,48232,47.5111445687079,47.9457656722684,47.4554239144053,47.789747840221,51936.2171212603,0.0,1.0
2020-06-18,51.11,51.29,50.74,50.74,15112,47.4647106901224,47.6318726530302,47.1210999885895,47.1210999885895,16272.6014500018,0.0,1.0
2020-06-19,50.78,51.81,50.55,51.81,25110,47.1582470914579,48.1147849903197,46.9446512499645,48.1147849903197,27038.4477507639,0.0,1.0
2020-06-22,50.889,51.01,50.26,50.67,213107,47.2594729467743,47.3718429329513,46.6753347541684,47.0560925585697,229473.615484749,0.0,1.0
2020-06-23,50.935,51.38,50.85,51.27,21074,47.302192115073,47.7154536344842,47.2232545214776,47.613299101596,22692.4829908244,0.0,1.0
2020-06-24,49.455,50.58,49.21,50.58,60192,45.9277493089415,46.9725115771158,45.7002233038724,46.9725115771158,64814.7450025481,0.0,1.0
2020-06-25,49.921,49.97,48.96,49.072,150571,46.3605130573586,46.4060182583724,45.4680539109448,45.5720657989764,162134.851305467,0.0,1.0
2020-06-26,49.008,49.82,48.882,49.7,73039,45.5126304343869,46.2667166226158,45.3956170603514,46.1552753140106,78648.3944750318,0.0,1.0
2020-06-29,49.7505,49.83,49.02,49.3992,51133,46.202173531382,46.2760033983329,45.5237745652475,45.8759291004401,55060.0138924656,0.0,1.0
2020-06-30,50.51,50.73,49.76,49.76,61326,46.9075041470961,47.1118132128724,46.2109959683132,46.2109959683132,66035.8361912923,0.0,1.0
2020-07-01,50.43,50.84,50.254,50.66,24553,46.8332099413592,47.2139677457605,46.6697626887382,47.0468057828526,26438.6701562926,0.0,1.0
2020-07-02,50.687,51.35,50.65,51.07,20317,47.0718800772888,47.6875933073329,47.0375190071355,47.4275635872539,21877.3453983382,0.0,1.0
2020-07-06,51.255,51.5,51.09,51.46,39536,47.5993689380204,47.8268949430894,47.4461371386881,47.789747840221,42572.3644075748,0.0,1.0
2020-07-07,50.59,51.18,50.565,50.91,122023,46.9817983528329,47.5297181201421,46.9585814135401,47.2789751757803,131394.365188828,0.0,1.0
2020-07-08,50.79,50.85,50.33,50.61,28777,47.2280808588178,47.2838730393953,46.800340807724,47.0607043170854,30947.3474979687,0.065197,1.0
2020-07-09,50.186,50.81,49.69,50.81,85008,46.6664395743381,47.2466782523436,46.2052242148978,47.2466782523436,91419.2624702826,0.0,1.0
2020-07-10,50.796,50.81,50.09,50.09,35472,47.2336600768756,47.2466782523436,46.5771720854141,46.5771720854141,38147.2811776052,0.0,1.0
2020-07-13,50.517,51.53,50.51,51.29,28398,46.9742264371904,47.9161844192731,46.9677173494563,47.6930156969633,30539.7635002716,0.0,1.0
2020-07-14,51.314,51.34,50.27,50.27,47513,47.7153325691943,47.7395091807778,46.7445486271465,46.7445486271465,51096.4076057611,0.0,1.0
2020-07-15,52.32,52.397,51.86,52.03,70992,48.650781463543,48.7223814286174,48.2230414124491,48.3811192574186,76346.182492122,0.0,1.0
2020-07-16,52.313,52.42,51.982,52.06,37568,48.6442723758089,48.7437684311721,48.3364855129566,48.4090153477073,40401.3604894079,0.0,1.0
2020-07-17,52.62,52.7,52.4,52.48,43664,48.9297423664303,49.0041319405335,48.7251710376463,48.7995606117495,46957.1178771695,0.0,1.0
2020-07-20,52.589,52.635,52.38,52.51,21186,48.9009164064652,48.9436904115746,48.7065736441204,48.8274567020383,22783.8379293174,0.0,1.0
2020-07-21,52.888,53.16,52.86,52.86,22400,49.1789474396762,49.4318719916274,49.1529110887401,49.1529110887401,24089.397225371,0.0,1.0
2020-07-22,53.3462,53.35,52.8,52.8,29819,49.6050137253528,49.6085472301227,49.0971189081626,49.0971189081626,32067.9346367561,0.0,1.0
2020-07-23,53.2391,53.7199,53.075,53.34,15774,49.505424683022,49.9525060233827,49.3528330691427,49.5992485333598,16963.6674925447,0.0,1.0
2020-07-24,52.87,53.1599,52.785,53.09,27349,49.162209785503,49.4317790046598,49.0831708630183,49.366781114287,29411.6484248513,0.0,1.0
2020-07-27,53.1865,53.1997,52.73,53.0,22113,49.4565135380491,49.4687878177761,49.0320280308223,49.2830928434208,23780.7518234209,0.0,1.0
2020-07-28,52.714,53.12,52.705,53.04,24078,49.0171501160016,49.3946772045757,49.008781288915,49.3202876304725,25893.9511782358,0.0,1.0
2020-07-29,53.5319,53.665,52.9,52.9,26548,49.77769052424,49.9014561781543,49.1901058757917,49.1901058757917,28550.2373901405,0.0,1.0
2020-07-30,53.2209,53.2695,52.7,52.96,47696,49.4885010549135,49.5336927211812,49.0041319405335,49.2458980563692,51293.2093777363,0.0,1.0
2020-07-31,53.1689,53.1689,52.57,53.12,26951,49.4401478317464,49.4401478317464,48.8832488826157,49.3946772045757,28983.6314562934,0.0,1.0
2020-08-03,53.5549,53.652,53.23,53.3,25827,49.7990775267947,49.8893678723625,49.4969628689677,49.5620537463081,27774.8599169489,0.0,1.0
2020-08-04,53.64,53.6701,53.34,53.34,16400,49.878209436247,49.9061985135034,49.5992485333598,49.5992485333598,17636.8801114323,0.0,1.0
2020-08-05,54.0875,54.099,53.79,53.79,29341,50.2943261163872,50.3050196176646,50.0176898876907,50.0176898876907,31553.884106679,0.0,1.0
2020-08-06,54.1,54.1,53.855,53.95,35870,50.3059494873409,50.3059494873409,50.0781314166496,50.1664690358972,38575.2981461632,0.0,1.0
2020-08-07,54.5249,54.5249,53.9753,53.9753,11177,50.7010511127969,50.7010511127969,50.1899947387074,50.1899947387074,12019.9639637487,0.0,1.0
2020-08-10,54.83,54.88,54.51,54.51,31357,50.9847543510333,51.0312478348478,50.6871960546202,50.6871960546202,33721.9298569623,0.0,1.0
2020-08-11,54.66,55.3927,54.66,55.14,316338,50.8266765060638,51.5079920178822,50.8266765060638,51.2730139506835,340196.059798187,0.0,1.0
2020-08-12,55.1009,55.265,54.9876,54.99,28790,51.260669000861,51.4133321294677,51.1552653904337,51.157498123576,30946.8241815836,0.025824,1.0
2020-08-13,55.01,55.135,54.89,54.926,37172,51.1761042330954,51.2923924175916,51.064467575979,51.0979585731139,39956.7679221197,0.0,1.0
2020-08-14,54.9757,55.165,54.82,54.82,10461,51.1441947552696,51.3203015818707,50.9993461926611,50.9993461926611,11244.6935659446,0.0,1.0
2020-08-17,55.06,55.225,54.99,54.99,19952,51.2226195068939,51.3761199104289,51.157498123576,51.157498123576,21446.7188631801,0.0,1.0
2020-08-18,54.874,55.21,54.8,55.21,67614,51.0495826883635,51.3621653282893,50.9807400831417,51.3621653282893,72679.3529077317,0.0,1.0
2020-08-19,54.68,55.01,54.5879,55.01,36577,50.8691034260254,51.1761042330954,50.7834222916886,51.1761042330954,39317.193056262,0.0,1.0
2020-08-20,54.4698,54.56,54.35,54.35,20665,50.6735532149765,50.757466768909,50.5621026189554,50.5621026189554,22213.1337864684,0.0,1.0
2020-08-21,54.48,54.48,54.292,54.32,65977,50.6830423308314,50.6830423308314,50.5081449013491,50.5341934546763,70919.7158398174,0.0,1.0
2020-08-24,55.0627,55.1,54.7,54.77,12758,51.225131331679,51.2598317259327,50.8877095355448,50.9528309188627,13713.7750228775,0.0,1.0
2020-08-25,55.1113,55.27,54.95,55.27,101449,51.2703441778111,51.4179836568475,51.1202859045372,51.4179836568475,109049.127002344,0.0,1.0
2020-08-26,55.12,55.24,54.89,55.0,24684,51.2784378354521,51.3900744925684,51.064467575979,51.1668011783357,26533.2201492952,0.0,1.0
2020-08-27,55.3723,55.56,55.1879,55.19,53480,51.5131539070392,51.6877722448788,51.3416055772704,51.3435592187699,57486.4938253245,0.0,1.0
2020-08-28,55.71,55.71,55.376,55.55,10610,51.8273180662742,51.8273180662742,51.5165960373003,51.678469190119,11404.8560113443,0.0,1.0
2020-08-31,55.4629,55.61,55.41,55.57,16461,51.5974395831621,51.7342875186772,51.5482264234833,51.6970752996384,17694.1880115682,0.0,1.0
2020-09-01,55.72,55.72,55.19,55.26,23543,51.8366211210339,51.8366211210339,51.3435592187699,51.4086806020878,25306.7412888858,0.0,1.0
2020-09-02,56.71,56.79,55.88,55.88,16667,52.7576235422439,52.8320479803215,51.9854699971891,51.9854699971891,17915.6206542013,0.0,1.0
2020-09-03,55.17,56.6,54.87,56.55,20200,51.3249531092506,52.6552899398873,51.0458614664596,52.6087746660888,21713.2979669326,0.0,1.0
2020-09-04,54.7992,55.56,54.235,55.56,14971,50.979995838761,51.6877722448788,50.4551174892188,51.6877722448788,16092.5635575717,0.0,1.0
2020-09-08,53.9075,54.26,53.62,54.1,12781,50.1504424458387,50.4783751261181,49.8829796214974,50.3295262499629,13738.4980849191,0.0,1.0
2020-09-09,54.4575,54.745,54.02,54.05,18877,50.7244409245121,50.9922328129718,50.3169315290299,50.3448750304343,20266.2505246703,0.067,1.0
2020-09-10,53.7378,54.77,53.69,54.45,21678,50.0540763258182,51.0155190641423,50.0095530135804,50.717455049161,23273.3897798274,0.0,1.0
2020-09-11,53.89,54.141,53.464,53.84,59117,50.1958430229437,50.4296369846946,49.7990453029999,50.1492705206029,63467.7084423867,0.0,1.0
2020-09-14,54.7423,54.87,54.32,54.32,111880,50.9897178978454,51.1086640688239,50.5963665430748,50.5963665430748,120113.795025699,0.0,1.0
2020-09-15,54.8372,55.109,54.75,54.85,60365,51.0781125072883,51.3312806300131,50.9968900632059,51.0900350678876,64807.554850968,0.0,1.0
2020-09-16,55.0,55.55,54.95,55.0,104238,51.2297525749101,51.7420501006592,51.1831800725692,51.2297525749101,111909.382962896,0.0,1.0
2020-09-17,54.66,54.8111,54.27,54.35,71077,50.9130595589924,51.0538016610664,50.549794040734,50.6243100444793,76307.9031912905,0.0,1.0
2020-09-18,54.1613,54.91,54.065,54.91,54547,50.448545420645,51.1459220706966,50.3588467811366,51.1459220706966,58561.3798468608,0.0,1.0
2020-09-21,53.2089,53.28,52.68,53.28,66586,49.561432396057,49.6276584943856,49.0687884662957,49.6276584943856,71486.3885911794,0.0,1.0
2020-09-22,53.5647,53.6473,53.0239,53.33,85041,49.8928423227143,49.9697800965813,49.3891141373959,49.6742309967264,91299.5820770506,0.0,1.0
2020-09-23,52.5239,53.76,52.52,53.63,99640,48.9233891139876,50.0747545168575,48.919756458805,49.9536660107714,106972.993710767,0.0,1.0
2020-09-24,52.5583,53.0421,51.97,52.36,27572,48.9554309955981,49.4060665282479,48.4074589330559,48.7707244513144,29601.1579947136,0.0,1.0
2020-09-25,53.31,53.3375,52.325,52.36,69514,49.6556019957901,49.6812168720776,48.7381236996758,48.7707244513144,74629.8743959279,0.0,1.0
2020-09-28,54.21,54.3487,53.9239,54.04,30013,50.493907037925,50.6230991594185,50.2274191795308,50.3355605299662,32221.8030935493,0.0,1.0
2020-09-29,54.0091,54.3,53.911,54.2,9444,50.3067787235195,50.5777375421385,50.2154034739268,50.4845925374568,10139.0300341678,0.0,1.0
2020-09-30,54.24,54.77,54.0182,54.04,35699,50.5218505393295,51.0155190641423,50.3152549189456,50.3355605299662,38326.2635736719,0.0,1.0
2020-10-01,54.5319,54.81,54.36,54.52,15440,50.7937408079952,51.0527770660149,50.6336245449475,50.7826565524381,16576.3049266785,0.0,1.0
2020-10-02,54.5618,54.75,53.65,53.65,12711,50.8215911643951,50.9968900632059,49.9722950117077,49.9722950117077,13646.4645027856,0.0,1.0
2020-10-05,55.5469,55.58,54.824,54.91,107712,51.739162605514,51.7699936020637,51.0658173666704,51.1459220706966,115639.051571398,0.0,1.0
2020-10-06,55.15,56.11,55.09,55.67,11676,51.3694700819325,52.2636621268764,51.3135830791236,51.8538241062772,12535.2938033613,0.0,1.0
2020-10-07,56.02,56.1,55.54,55.54,18401,52.2500629561929,52.3246792545952,51.8023651657793,51.8023651657793,19728.6656068578,0.0754,1.0
2020-10-08,56.5919,56.6,56.19,56.19,12438,52.7834762193962,52.7910311196094,52.4086225902977,52.4086225902977,13335.4243148795,0.0,1.0
2020-10-09,56.9185,57.15,56.801,56.85,21992,53.0880972576235,53.304018171125,52.9785045693451,53.0242070521165,23578.7627860452,0.0,1.0
2020-10-12,57.3438,57.545,57.185,57.23,11638,53.4847761540046,53.6724361444863,53.336662801676,53.3786344695273,12477.7028603126,0.0,1.0
2020-10-13,57.1737,57.2716,56.99,57.12,29713,53.3261232495267,53.4174349446965,53.1547855743205,53.2760370592242,31856.8469744344,0.0,1.0
2020-10-14,56.9782,57.34,56.915,57.1,8723,53.1437796703062,53.4812318798305,53.0848327945684,53.2573829846236,9352.38031023427,0.0,1.0
2020-10-15,57.0814,57.135,56.18,56.18,9350,53.2400346952451,53.2900276151746,52.3992955529975,52.3992955529975,10024.6195002511,0.0,1.0
2020-10-16,57.2,57.461,57.16,57.23,11549,53.3506533576265,53.5940890311639,53.3133452084253,53.3786344695273,12382.281348492,0.0,1.0
2020-10-19,56.416,57.355,56.3595,57.2962,33005,52.6194136332842,53.4952224357809,52.5667158725376,53.4403794564552,35386.3707599773,0.0,1.0
2020-10-20,56.6478,57.158,56.62,56.64,45277,52.8356143579048,53.3114798009653,52.80968519421,52.8283392688105,48543.8178730342,0.0,1.0
2020-10-21,56.4134,56.8833,56.4134,56.48,14927,52.6169886035861,53.0552660863265,52.6169886035861,52.679106672006,16004.0101904009,0.0,1.0
2020-10-22,56.8106,56.8765,56.21,56.485,15441,52.9874585251534,53.0489237009623,52.4272766648983,52.6837701906561,16555.0962249602,0.0,1.0
2020-10-23,57.0899,57.095,56.7776,56.95,12187,53.2479626769503,53.2527194659735,52.9566793020625,53.1174774251194,13066.3142085091,0.0,1.0
2020-10-26,56.0254,56.5034,55.56,56.44,14753,52.2550995563351,52.7009319392887,51.8210192403798,52.6417985228049,15817.4557740326,0.0,1.0
2020-10-27,55.5821,56.105,55.58,55.95,14129,51.8416319928135,52.3293427732453,51.8396733149804,52.1847736950909,15148.4330394704,0.0,1.0
2020-10-28,53.9651,54.77,53.96,54.77,30328,50.3334500613575,51.0841832936574,50.3286932723343,51.0841832936574,32516.2203426327,0.0,1.0
2020-10-29,54.37,54.755,53.6,53.86,22252,50.711101801646,51.0701927377069,49.9929199295241,50.2354228993315,23857.5222587794,0.0,1.0
2020-10-30,53.9436,54.29,53.525,54.06,29016,50.3133969311619,50.6364855032437,49.922967149772,50.4219636453372,31109.5571571429,0.0,1.0
2020-11-02,54.92,55.0,54.46,54.63,33695,51.2240888531616,51.2987051515639,50.7950451373486,50.9536047714534,36126.1555145414,0.0,1.0
2020-11-03,56.1248,56.32,55.64,55.64,34162,52.3478103070999,52.5298740752014,51.8956355387821,51.8956355387821,36626.8504136448,0.0,1.0
2020-11-04,56.6,57.4,56.12,56.16,39820,52.7910311196094,53.5371941036322,52.3433333291958,52.3806414783969,42693.0854010695,0.0,1.0
2020-11-05,57.7241,57.965,57.5,57.5,82569,53.8394833825344,54.0641717110982,53.630464476635,53.630464476635,88526.5034776721,0.0,1.0
2020-11-06,57.728,57.94,57.62,57.71,25015,53.8431209270815,54.0408541178475,53.7423889242384,53.826332259941,26819.87773249,0.0,1.0
2020-11-09,58.43,60.17,58.43,59.96,55540,54.4978789455614,56.1207834358109,54.4978789455614,55.924915652505,59547.3119833099,0.0,1.0
2020-11-10,58.7,58.77,58.22,58.28,44567,54.7497089526691,54.8149982137711,54.3020111622555,54.3579733860572,47782.5900821061,0.0,1.0
2020-11-11,58.9318,59.177,58.76,58.95,24859,54.9659096772897,55.1946086318927,54.8056711764708,54.9828848851762,26652.6220488495,0.0,1.0
2020-11-12,58.2074,58.84,57.9487,58.84,12871,54.3245079762238,54.9149085738412,54.0830653037552,54.9149085738412,13790.9660539935,0.03672,1.0
2020-11-13,59.19,59.21,58.49,58.49,128364,55.2415608172274,55.2602266597066,54.588256330455,54.588256330455,137538.929885387,0.0,1.0
2020-11-16,59.8588,59.92,59.5761,59.91,25168,55.8657465897323,55.9228640677187,55.6019049062886,55.9135311464791,26966.9049527549,0.0,1.0
2020-11-17,59.675,59.9,59.4483,59.53,85275,55.6942074973483,55.9041982252395,55.4826301728465,55.558880139374,91370.1056836527,0.0,1.0
2020-11-18,59.1389,59.88,59.13,59.82,22601,55.193869589693,55.8855323827602,55.1855632897898,55.8295348553226,24216.4263682936,0.0,1.0
2020-11-19,59.33,59.3532,58.905,59.09,19760,55.3722217145819,55.3938740918578,54.9755725618987,55.1482316048314,21172.3633926588,0.0,1.0
2020-11-20,59.1769,59.4,59.1769,59.3308,25388,55.2293346904036,55.4375521632592,55.2293346904036,55.3729683482811,27202.6296463978,0.0,1.0
2020-11-23,59.6189,59.74,59.346,59.39,13222,55.6418498091941,55.7548714854058,55.3871543885653,55.4282192420196,14167.054087942,0.0,1.0
2020-11-24,60.3454,60.4222,59.98,60.0,8944,56.3198865372515,56.3915633723717,55.9788615951563,55.9975274376355,9583.28027246661,0.0,1.0
2020-11-25,60.1148,60.25,59.94,60.2,78647,56.1046693734662,56.2308504686257,55.9415299101979,56.1841858624276,84268.3635497184,0.0,1.0
2020-11-27,60.2935,60.34,60.2,60.32,5830,56.2714486760179,56.3148467597821,56.1841858624276,56.2961809173029,6246.7043815385,0.0,1.0
2020-11-30,59.943,60.08,59.78,60.07,6313,55.9443297865698,56.0721908075524,55.7922031703642,56.0628578863128,6764.22723167281,0.0,1.0
2020-12-01,60.5483,60.814,60.5,60.5,69524,56.5092515092031,56.7572272265394,56.4641734996158,56.4641734996158,74493.2890946968,0.0,1.0
2020-12-02,60.41,60.4421,60.19,60.32,10708,56.3801772084594,56.4101358856385,56.174852941188,56.2961809173029,11473.3637251311,0.0,1.0
2020-12-03,60.4432,60.826,60.3551,60.41,11048,56.4111625069748,56.768426732027,56.3289394708539,56.3801772084594,11837.6655243975,0.0,1.0
2020-12-04,61.2181,61.23,60.62,60.62,13236,57.1343705738319,57.145476750107,56.5761685544911,56.5761685544911,14182.0547502648,0.0,1.0
2020-12-07,61.0941,61.1967,60.93,61.1734,11678,57.0186423504608,57.1143981223791,56.8654891129189,57.0926524158909,12512.6953289205,0.0,1.0
2020-12-08,61.32,61.39,60.8,60.8,6989,57.2294730412635,57.2948034899407,56.744161136804,56.744161136804,7488.54492668483,0.0,1.0
2020-12-09,61.1032,61.5399,60.77,61.33,21642,57.0271353087888,57.4347039793224,56.7161623730852,57.2388059625031,23188.8809991863,0.0,1.0
2020-12-10,61.01,61.04,60.58,60.58,17745,56.9401524828357,56.9681512465545,56.5388368695327,56.5388368695327,19013.3394940653,0.0,1.0
2020-12-11,60.8866,60.99,60.52,60.87,17197,56.824984234739,56.9214866403565,56.482839342095,56.8094915854812,18426.1707117183,0.0,1.0
2020-12-14,60.72,61.58,60.72,61.31,6269,56.6694977668871,57.4721289934932,56.6694977668871,57.2201401200239,6717.08229294423,0.0,1.0
2020-12-15,61.4841,61.55,61.0,61.0,76577,57.3826262788054,57.4441302297744,56.9308195615961,56.9308195615961,82050.4084777142,0.0,1.0
2020-12-16,61.31,61.46,61.1307,61.35,18236,57.3537035558839,57.4940241485015,57.185973674175,57.3911223805819,19493.9313537199,0.14311,1.0
2020-12-17,61.8186,61.85,61.5885,61.62,39208,57.8294839119192,57.8588576893071,57.6142321228438,57.6436994472935,41912.593798895,0.0,1.0
2020-12-18,61.86,61.94,61.455,61.74,46825,57.8682123954816,57.9430500448776,57.4893467954142,57.7559559213876,50055.0195019705,0.0,1.0
2020-12-21,61.55,61.61,60.555,61.05,59623,57.578216504072,57.634344741119,56.6474232397088,57.1104811953468,63735.8340152906,0.0,1.0
2020-12-22,61.49,61.6313,61.37,61.52,25539,57.522088267025,57.6542702652707,57.4098317929309,57.5501523855485,27300.6971289017,0.0,1.0
2020-12-23,61.733,61.939,61.54,61.54,18246,57.7494076270654,57.9421145742602,57.5688617978975,57.5688617978975,19504.6211603407,0.0,1.0
2020-12-24,61.85,61.85,61.53,61.64,10397,57.8588576893071,57.8588576893071,57.559507091723,57.6624088596425,11114.1919436623,0.0,1.0
2020-12-28,61.84,62.149,61.785,62.12,26365,57.8495029831326,58.1385634039248,57.7980520991728,58.1114347560187,28183.6751557811,0.0,1.0
2020-12-29,61.535,62.0287,61.36,61.87,72613,57.5641844448102,58.0260262886455,57.4004770867564,57.8775671016561,77621.8928157305,0.0,1.0
2020-12-30,61.88,62.06,61.56,61.56,49488,57.8869218078306,58.0553065189717,57.5875712102465,57.5875712102465,52901.7150050937,0.0,1.0
2020-12-31,62.2899,62.34,61.798,61.82,37574,58.2703712139235,58.3172382918578,57.8102132171997,57.8307935707836,40165.8793970537,0.0,1.0
2021-01-04,61.37,62.5,60.86,62.5,18314,57.4098317929309,58.4669135906499,56.9327417780312,58.4669135906499,19577.3118453622,0.0,1.0
2021-01-05,61.84,61.94,61.27,61.27,24898,57.8495029831326,57.9430500448776,57.3162847311859,57.3162847311859,26615.4805245074,0.0,1.0
2021-01-06,63.09,63.48,61.98,61.98,31506,59.0188412549456,59.3836747957513,57.9804688695757,57.9804688695757,33679.3047395426,0.0,1.0
2021-01-07,63.89,63.93,63.25,63.25,39672,59.7672177489059,59.8046365736039,59.1685165537377,59.1685165537377,42408.6008261008,0.0,1.0
2021-01-08,64.084,64.2314,63.53,64.04,13757,59.9486990486913,60.0865874177035,59.4304483266238,59.9075383415235,14705.9669682564,0.0,1.0
2021-01-11,64.0009,64.19,63.52,63.52,26854,59.8709614403812,60.047858934141,59.4210936204493,59.4210936204493,28706.406699539,0.0,1.0
2021-01-12,64.271,64.2799,63.87,63.87,35537,60.1261662440572,60.1344922834773,59.7510267151271,59.7510267151271,37986.7646596501,0.002709,1.0
2021-01-13,63.9755,64.25,63.93,64.25,12455,59.8497230251074,60.1065205330658,59.8071573179595,60.1065205330658,13313.5929829739,0.0,1.0
2021-01-14,63.973,64.32,63.92,64.05,48220,59.8473842499894,60.1720062363703,59.7978022174875,59.9194185236244,51544.0749609795,0.0,1.0
2021-01-15,63.5925,63.8367,63.4319,63.65,29773,59.4914226770271,59.7198742305551,59.3411797634456,59.5452145047415,31825.4198219254,0.0,1.0
2021-01-19,63.9844,64.0959,63.852,63.93,16462,59.8580490645276,59.9623584347912,59.7341875342774,59.8071573179595,17596.8179595115,0.0,1.0
2021-01-20,64.4655,64.5,64.125,64.2,168137,60.308122948239,60.3403980448677,59.9895817771649,60.0597450307055,179727.62612431,0.0,1.0
2021-01-21,64.2427,64.6199,64.148,64.29,24210,60.0996913097212,60.4525656995278,60.0110985082507,60.1439409349541,25878.931041172,0.0,1.0
2021-01-22,64.0403,64.09,63.762,63.82,40140,59.9103440761665,59.9568389255127,59.6499916300287,59.7042512127667,42907.0752578539,0.0,1.0
2021-01-25,63.9564,64.2985,63.45,63.86,11247,59.8318547832058,60.1518927703554,59.3581124953,59.741671614655,12022.3187699323,0.0,1.0
2021-01-26,63.62,64.31,63.61,64.31,39713,59.5171492033253,60.1626511358983,59.5077941028532,60.1626511358983,42450.6397537407,0.0,1.0
2021-01-27,61.98,62.8199,61.75,62.73,21239,57.9829127259054,58.7686476145547,57.7677454150477,58.6845452613108,22703.1233533024,0.0,1.0
2021-01-28,62.585,63.0172,62.32,62.32,64167,58.5488963044658,58.9532237468687,58.3009861419558,58.3009861419558,68590.3910829774,0.0,1.0
2021-01-29,61.5652,62.39,61.24,62.34,20018,57.5948631583238,58.3664718452604,57.290635290972,58.3196963429,21397.9529773722,0.0,1.0
2021-02-01,62.48,62.52,61.8,61.89,25870,58.450667749509,58.4880881513973,57.8145209174081,57.8987168216567,27653.3641484973,0.0,1.0
2021-02-02,63.322,63.4927,62.75,62.75,14519,59.2383672092575,59.3980587743158,58.703255462255,58.703255462255,15519.8760754554,0.0,1.0
2021-02-03,63.17,63.31,62.97,63.2,26843,59.096169682082,59.227141088691,58.9090676726406,59.1242349834982,28693.4384939356,0.0,1.0
2021-02-04,63.74,63.83,63.3,63.3,30200,59.6294104089901,59.7136063132388,59.2177859882189,59.2177859882189,32281.8553260386,0.0,1.0
2021-02-05,64.26,64.32,64.08,64.08,43866,60.1158756335379,60.1720062363703,59.9474838250406,59.9474838250406,46889.9293288745,0.0,1.0
2021-02-08,64.8165,64.88,64.35,64.35,27148,60.6364869748088,60.6958918628064,60.2000715377866,60.2000715377866,29019.4638540164,0.0,1.0
2021-02-09,64.9212,65.01,64.59,64.59,23108,60.7344348767513,60.8175081689434,60.4245939491163,60.4245939491163,24700.9640024537,0.0,1.0
2021-02-10,64.8883,65.27,64.755,65.27,12823,60.7416439171751,61.098951559434,60.6168623905492,61.098951559434,13698.3890662322,0.040606,1.0
2021-02-11,65.0468,65.2537,64.7216,65.17,12310,60.8900150497348,61.0836932032149,60.5855968017322,61.0053420120777,13150.3680422146,0.0,1.0
2021-02-12,65.4813,65.53,64.78,64.78,21639,61.2967485329978,61.3423363825603,60.6402647773883,60.6402647773883,23116.2318493487,0.0,1.0
2021-02-16,65.31,65.87,65.31,65.87,14438,61.1363953783765,61.6606088435716,61.1363953783765,61.6606088435716,15423.6404381393,0.0,1.0
2021-02-17,65.18,65.19,64.725,65.15,10318,61.0147029668134,61.024063921549,60.5887795263423,60.9866201026065,11022.3799723453,0.0,1.0
2021-02-18,64.835,65.03,64.59,64.59,15047,60.6917500284342,60.8742886457789,60.4624066374114,60.4624066374114,16074.2151040783,0.0,1.0
2021-02-19,65.16,65.3584,65.1388,65.2,29831,60.9959810573421,61.1817023992969,60.9761358333026,61.0334248762846,31867.475959976,0.0,1.0
2021-02-22,64.64,65.0,64.64,64.73,23355,60.5092114110895,60.8462057815721,60.5092114110895,60.5934600037102,24949.378198694,0.0,1.0
2021-02-23,64.67,64.79,63.85,64.34,19144,60.5372942752964,60.6496257321239,59.769695986975,60.2283827690207,20450.9054264953,0.0,1.0
2021-02-24,65.4192,65.46,64.53,64.54,34587,61.2386170040895,61.2768096994109,60.4062409089976,60.4156018637333,36948.1543034994,0.0,1.0
2021-02-25,63.97,65.345,63.74,65.12,10504,59.8820274438025,61.1691587199512,59.6667254848831,60.9585372383996,11221.077653568,0.0,1.0
2021-02-26,63.7317,64.32,63.24,63.91,11828,59.6589558924526,60.2096608595495,59.1986777481018,59.8258617153888,12635.4632984009,0.0,1.0
2021-03-01,65.07,65.34,64.3,64.3,26253,60.9117324647214,61.1644782425834,60.1909389500782,60.1909389500782,28045.2162641967,0.0,1.0
2021-03-02,64.7209,65.12,64.64,65.12,8929,60.5849415349007,60.9585372383996,60.5092114110895,60.9585372383996,9538.55696579484,0.0,1.0
2021-03-03,63.951,64.65,63.951,64.56,16579,59.8642416298049,60.5185723658252,59.8642416298049,60.4343237732045,17710.8003064075,0.0,1.0
2021-03-04,62.7,64.0185,62.0577,63.89,21015,58.693186192378,59.9274280742703,58.0919320697087,59.8071398059175,22449.6331768595,0.0,1.0
2021-03-05,64.21,64.21,62.2,63.29,9701,60.1066903574576,60.1066903574576,58.2251384555967,59.2454825217799,10363.2591695795,0.0,1.0
2021-03-08,64.35,65.2095,64.116,64.18,8983,60.2377437237563,61.0423177832835,60.0186973829427,60.0786074932507,9596.24338937563,0.0,1.0
2021-03-09,64.86,65.34,64.68,64.68,14529,60.7151524152733,61.1644782425834,60.546655230032,60.546655230032,15520.852744544,0.0,1.0
2021-03-10,65.3464,65.58,65.09,65.24,17050,61.1704692536142,61.3891411562384,60.9304543741927,61.0708686952271,18213.9541120844,0.0,1.0
2021-03-11,65.86,66.15,65.35,65.35,16970,61.7161604933547,61.9879140090406,61.2382491381829,61.2382491381829,18109.4253282387,0.069344,1.0
2021-03-12,66.26,66.26,65.62,65.62,15343,62.0909929287835,62.0909929287835,61.4912610320974,61.4912610320974,16373.1828409644,0.0,1.0
2021-03-15,66.93,66.93,66.25,66.25,12520,62.7188372581268,62.7188372581268,62.0816221178978,62.0816221178978,13360.6367182998,0.0,1.0
2021-03-16,66.44,67.06,66.3501,67.06,15943,62.2596675247265,62.8406577996411,62.1754239348638,62.8406577996411,17013.4689456752,0.0,1.0
2021-03-17,66.5913,66.715,66.0644,66.18,16591,62.4014478934274,62.5173648240838,61.9076998678588,62.0160264416977,17704.977938763,0.0,1.0
2021-03-18,65.98,66.84,65.98,66.33,7632,61.8286102239833,62.6344999601553,61.8286102239833,62.1565886049835,8144.43925192207,0.0,1.0
2021-03-19,66.03,66.29,65.72,65.72,14302,61.8754642784119,62.1191053614407,61.5849691409546,61.5849691409546,15262.2864492911,0.0,1.0
2021-03-22,66.24,66.38,65.94,65.94,25979,62.072251307012,62.2034426594121,61.7911269804404,61.7911269804404,27723.3211904722,0.0,1.0
2021-03-23,65.5103,66.1513,65.4125,65.98,15009,61.388463236681,61.9891322144557,61.2968167062187,61.8286102239833,16016.756909342,0.0,1.0
2021-03-24,65.38,66.0803,65.37,65.56,13935,61.2663615708401,61.9225994571671,61.2569907599544,61.4350361667831,14870.6447819096,0.0,1.0
2021-03-25,66.07,66.07,64.92,65.09,10650,61.9129475219548,61.9129475219548,60.835304270097,60.9946080551542,11365.0783586177,0.0,1.0
2021-03-26,67.29,67.29,66.37,66.42,13214,63.0561864500127,63.0561864500127,62.1940718485264,62.240925902955,14101.2343127487,0.0,1.0
2021-03-29,67.11,67.31,66.7858,66.93,35852,62.8875118540697,63.0749280717841,62.5837101651547,62.7188372581268,38259.2290434893,0.0,1.0
2021-03-30,67.1,67.18,66.855,66.91,15014,62.878141043184,62.9531075302698,62.6485561764839,62.7000956363553,16022.0926268813,0.0,1.0
2021-03-31,67.11,67.45,67.1001,67.21,11872,62.8875118540697,63.2061194241842,62.8782347512929,62.9812199629269,12669.1277252121,0.0,1.0
2021-04-01,67.71,67.71,67.28,67.28,21644,63.4497605072129,63.4497605072129,63.046815639127,63.046815639127,23097.2540839362,0.0,1.0
2021-04-05,68.51,68.53,68.21,68.34,34135,64.1994253780706,64.218166999842,63.918301051499,64.0401215930133,36426.9436405084,0.0,1.0
2021-04-06,68.47,68.65,68.33,68.33,38887,64.1619421345277,64.3306167304707,64.0307507821276,64.0307507821276,41498.0095898183,0.0,1.0
2021-04-07,68.23,68.3999,68.1,68.38,14524,63.9370426732704,64.0962527502188,63.815222131756,64.0776048365562,15499.1923080341,0.0,1.0
2021-04-08,68.47,68.47,68.135,68.17,18348,64.1619421345277,64.1619421345277,63.8480199698561,63.8808178079561,19579.9490820579,0.0,1.0
2021-04-09,68.84,68.84,68.3783,68.48,9860,64.5776809707159,64.5776809707159,64.1445677327122,64.2399708436175,10510.7893284028,0.073653,1.0
2021-04-12,69.04,69.04,68.6584,68.6584,13999,64.7652977079929,64.7652977079929,64.4073249732685,64.4073249732685,14922.9756397881,0.0,1.0
2021-04-13,68.98,69.05,68.7,68.7,15440,64.7090126868098,64.7746785448567,64.4463492546221,64.4463492546221,16459.0859260181,0.0,1.0
2021-04-14,68.9999,69.22,68.89,69.0,12257,64.7276805521688,64.9341527715421,64.6245851550352,64.7277743605375,13065.9984582386,0.0,1.0
2021-04-15,69.75,69.75,69.12,69.12,20921,65.4313371253259,65.4313371253259,64.8403444029036,64.8403444029036,22301.8482291597,0.0,1.0
2021-04-16,70.07,70.2099,69.92,70.02,100805,65.731523904969,65.8627618126942,65.5908113520113,65.6846197206498,107458.429842763,0.0,1.0
2021-04-19,69.78,69.95,69.67,69.95,9623,65.4594796359175,65.6189538626029,65.3562904304152,65.6189538626029,10258.1466234503,0.0,1.0
2021-04-20,69.5,69.7764,69.2499,69.69,13904,65.1968162037298,65.4561025346465,64.962201473765,65.3750521041429,14821.7053572122,0.0,1.0
2021-04-21,70.26,70.26,69.49,69.49,11054,65.9097598053821,65.9097598053821,65.1874353668659,65.1874353668659,11783.5968799355,0.0,1.0
2021-04-22,69.9,70.375,69.785,70.17,25741,65.5720496782836,66.0176394293163,65.4641700543494,65.8253322736075,27439.9825661679,0.0,1.0
2021-04-23,70.63,70.73,69.83,69.83,16050,66.2568507693444,66.3506591379828,65.5063838202367,65.5063838202367,17109.3477404528,0.0,1.0
2021-04-26,70.58,70.76,70.55,70.59,23919,66.2099465850252,66.3788016485744,66.1818040744336,66.219327421889,25497.7251466598,0.0,1.0
2021-04-27,70.7,70.7,70.45,70.48,30987,66.3225166273913,66.3225166273913,66.0879957057952,66.1161382163867,33032.234170306,0.0,1.0
2021-04-28,70.54,70.66,70.47,70.56,11925,66.1724232375698,66.2849932799359,66.1067573795228,66.1911849112975,12712.0854707102,0.0,1.0
2021-04-29,71.01,71.01,70.56,70.62,32763,66.6133225701705,66.6133225701705,66.1911849112975,66.2474699324805,34925.4554529879,0.0,1.0
2021-04-30,70.4001,70.6502,70.29,70.48,26043,66.0411853298446,66.2758000598093,65.9379023159736,66.1161382163867,27761.9154644618,0.0,1.0
2021-05-03,70.8,71.0236,70.67,70.92,16220,66.4163249960298,66.6260805083054,66.2943741167998,66.5288950383959,17290.5682461149,0.0,1.0
2021-05-04,70.5511,70.5711,70.18,70.38,28811,66.1828359664886,66.2015976402163,65.8347131104713,66.0223298477482,30712.6116978309,0.0,1.0
2021-05-05,70.77,71.04,70.4,71.04,15142,66.3881824854382,66.6414650807621,66.0410915214759,66.6414650807621,16141.4170396222,0.0,1.0
2021-05-06,71.0685,71.0685,70.51,70.72,25232,66.668200465824,66.668200465824,66.1442807269782,66.341278301119,26897.3870521561,0.0,1.0
2021-05-07,71.79,71.79,71.26,71.26,8903,67.3450278455505,67.3450278455505,66.8478434917667,66.8478434917667,9490.62448182251,0.0,1.0
2021-05-10,71.5,72.22,71.5,71.74,18885,67.1076251308698,67.7833942230967,67.1076251308698,67.3328814949454,20121.0741307975,0.036928,1.0
2021-05-11,70.64,70.86,70.31,70.86,32127,66.3004564929321,66.5069414933347,65.990728992328,66.5069414933347,34229.7987079762,0.0,1.0
2021-05-12,69.03,70.38,69.01,70.38,16566,64.7893617172579,66.0564287651834,64.770590353585,66.0564287651834,17650.2893328457,0.0,1.0
2021-05-13,70.16,70.395,69.32,69.32,9416,65.8499437647808,66.0705072879382,65.061546490516,65.061546490516,10032.3025690013,0.0,1.0
2021-05-14,71.01,71.153,70.45,70.45,9094,66.647726720882,66.7819419711438,66.1221285380388,66.1221285380388,9689.22680145472,0.0,1.0
2021-05-17,70.71,70.93,70.535,70.93,8098,66.3661562657875,66.5726412661901,66.201906833649,66.5726412661901,8628.03591798772,0.0,1.0
2021-05-18,70.15,70.8899,70.15,70.65,14459,65.8405580829443,66.5350046820258,65.8405580829443,66.3098421747685,15405.3805060737,0.0,1.0
2021-05-19,69.75,69.77,68.94,69.36,71256,65.4651308094849,65.4839021731578,64.7048905807296,65.0990892178619,75919.8971810487,0.0,1.0
2021-05-20,70.35,70.53,70.1997,70.1997,6900,66.028271719674,66.1972139927307,65.8872049216716,65.8872049216716,7351.62359028344,0.0,1.0
2021-05-21,70.53,70.97,70.426,70.81,18867,66.1972139927307,66.6101839935361,66.0996029016313,66.4600130841523,20101.8959823011,0.0,1.0
2021-05-24,70.85,71.0481,70.74,70.74,9256,66.4975558114982,66.683486168679,66.3943133112969,66.3943133112969,9861.83013792225,0.0,1.0
2021-05-25,70.6,70.94,70.5299,70.94,10632,66.2629137655861,66.5820269480266,66.1971201359124,66.5820269480266,11327.893045202,0.0,1.0
2021-05-26,70.69,70.74,70.61,70.65,6664,66.3473849021145,66.3943133112969,66.2722994474226,66.3098421747685,7100.17675444186,0.0,1.0
2021-05-27,71.04,71.11,70.9743,71.11,12941,66.6758837663915,66.7415835392469,66.6142198367258,66.7415835392469,13788.0233162113,0.0,1.0
2021-05-28,71.11,71.31,71.05,71.31,13053,66.7415835392469,66.9292971759766,66.685269448228,66.9292971759766,13907.3540179666,0.0,1.0
2021-06-01,71.05,71.48,70.9321,71.48,7452,66.685269448228,67.0888537671968,66.5746122593758,67.0888537671968,7939.75347750611,0.0,1.0
2021-06-02,70.97,71.11,70.885,71.11,9001,66.6101839935361,66.7415835392469,66.530405697926,66.7415835392469,9590.13970089003,0.0,1.0
2021-06-03,70.9599,70.995,70.5011,70.6101,13315,66.6007044548812,66.6336481981273,66.1700893722233,66.272393304241,14186.5026238586,0.0,1.0
2021-06-04,71.3246,71.34,71.08,71.23,5590,66.9430002714578,66.957454221486,66.7134264937374,66.8542117212847,5955.88056082383,0.0,1.0
2021-06-07,71.07,71.212,71.0,71.212,4386,66.7040408119009,66.837317493979,66.6383410390455,66.837317493979,4673.07551695408,0.0,1.0
2021-06-08,71.17,71.28,70.905,71.19,10476,66.7978976302658,66.9011401304671,66.5491770615989,66.8166689939387,11161.6824248999,0.0,1.0
2021-06-09,70.97,71.18,70.97,71.18,8403,66.6101839935361,66.8072833121023,66.6101839935361,66.8072833121023,8952.99898973213,0.0,1.0
2021-06-10,71.02,71.29,70.97,71.12,16056,66.6991771515733,66.9527504806485,66.6522191276704,66.7930931993789,17096.1197528522,0.044818,1.0
2021-06-11,71.27,71.3,70.99,71.3,14086,66.9339672710874,66.9621420854291,66.6710023372316,66.9621420854291,14998.5016715668,0.0,1.0
2021-06-14,71.07,71.33,70.8188,71.33,15714,66.7461351754761,66.9903168997708,66.5102180633883,66.9903168997708,16731.964735695,0.0,1.0
2021-06-15,71.09,71.2,70.88,71.01,12276,66.7649183850372,66.8682260376234,66.5676946846453,66.6897855467927,13071.2485105888,0.0,1.0
2021-06-16,70.63,71.0911,70.5005,71.07,8344,66.3329045651312,66.7659514615631,66.2112832832229,66.7461351754761,8884.53059403331,0.0,1.0
2021-06-17,70.14,70.45,69.805,70.45,27374,65.8727159308835,66.1638556790811,65.5580971707346,66.1638556790811,29147.3083031002,0.0,1.0
2021-06-18,69.14,69.73,69.05,69.73,9210,64.933555452827,65.4876601348804,64.8490310098019,65.4876601348804,9806.63072519736,0.0,1.0
2021-06-21,70.26,70.26,69.38,69.38,6430,65.9854151882503,65.9854151882503,65.1589539675606,65.1589539675606,6846.54023485549,0.0,1.0
2021-06-22,70.45,70.57,70.07,70.26,6601,66.1638556790811,66.2765549364478,65.8069746974196,65.9854151882503,7028.61774343406,0.0,1.0
2021-06-23,70.43,70.515,70.28,70.3,18933,66.1450724695199,66.2249011101547,66.0041983978115,66.0229816073726,20159.4939761305,0.0,1.0
2021-06-24,70.71,70.785,70.4972,70.525,9861,66.4080374033757,66.47847443923,66.2081840536453,66.2342927149353,10499.8029946983,0.0,1.0
2021-06-25,71.24,71.25,70.7,70.7,9352,66.9057924567457,66.9151840615263,66.3986457985952,66.3986457985952,9957.82959197021,0.0,1.0
2021-06-28,71.22,71.235,71.01,71.15,7176,66.8870092471846,66.9010966543554,66.6897855467927,66.8212680137206,7640.86667578895,0.0,1.0
2021-06-29,71.25,71.47,71.1771,71.4,17828,66.9151840615263,67.1217993666987,66.8467192626759,67.0560581332347,18982.9112452572,0.0,1.0
2021-06-30,71.27,71.3,71.14,71.2203,6343,66.9339672710874,66.9621420854291,66.81187640894,66.887290995328,6753.90430943831,0.0,1.0
2021-07-01,71.66,71.77,71.42,71.42,6127,67.3002398575294,67.4035475101156,67.0748413427959,67.0748413427959,6523.91166702326,0.0,1.0
2021-07-02,71.96,72.01,71.701,71.97,49052,67.5819880009464,67.6289460248492,67.3387454371297,67.5913796057269,52229.6254432552,0.0,1.0
2021-07-06,71.62,71.95,71.13,71.95,7111,67.2626734384072,67.5725963961658,66.8024848041595,67.5725963961658,7571.65592691405,0.0,1.0
2021-07-07,72.03,72.11,71.45,71.45,141625,67.6477292344103,67.7228620726549,67.1030161571376,67.1030161571376,150799.573990888,0.0,1.0
2021-07-08,71.24,71.5841,70.91,70.99,5924,66.9057924567457,67.2289575772449,66.595869498987,66.6710023372316,6307.76117438319,0.0,1.0
2021-07-09,72.17,72.17,71.54,71.54,5554,67.8594160061643,67.8594160061643,67.267044770417,67.267044770417,5906.8026751599,0.0854,1.0
2021-07-12,72.208,72.2411,71.8,72.05,6931,67.8951463346697,67.9262693313415,67.5115154391381,67.7465833898315,7371.27283787059,0.0,1.0
2021-07-13,71.65,72.04,71.65,72.04,7314,67.3704746687221,67.7371806718037,67.3704746687221,67.7371806718037,7778.60186642411,0.0,1.0
2021-07-14,71.63,71.9901,71.5746,71.96,16590,67.3516692326666,67.6902611088453,67.2995781747929,67.6619589275818,17643.8344222007,0.0,1.0
2021-07-15,71.66,71.66,71.38,71.48,7717,67.3798773867498,67.3798773867498,67.1166012819732,67.2106284622506,8207.20134033291,0.0,1.0
2021-07-16,71.41,71.99,71.34,71.99,18193,67.1448094360564,67.6901670816651,67.0789904098623,67.6901670816651,19348.660617426,0.0,1.0
2021-07-19,70.32,70.625,69.9,70.47,37035,66.1199131710333,66.4066960708792,65.7249990138684,66.2609539414493,39387.5471866307,0.0,1.0
2021-07-20,71.56,71.71,70.53,70.53,9695,67.2858502064724,67.4268909768885,66.3173702496157,66.3173702496157,10310.8483859696,0.0,1.0
2021-07-21,71.95,72.05,71.68,71.68,9156,67.6525562095541,67.7465833898315,67.3986828228053,67.3986828228053,9737.60988364496,0.0,1.0
2021-07-22,71.8899,71.89,71.7,71.7,4568,67.5960458742074,67.5961399013877,67.4174882588607,67.4174882588607,4858.16971914484,0.0,1.0
2021-07-23,72.53,72.61,72.0415,72.0724,17527,68.1979138551628,68.2731355993846,67.7385910795079,67.7676454782136,18640.3547870954,0.0,1.0
2021-07-26,72.5393,72.586,72.3,72.4,212802,68.2066583829285,68.2505690761181,67.9816513405248,68.0756785208022,226319.665624663,0.0,1.0
2021-07-27,72.374,72.41,72.18,72.305,5071,68.0512314539301,68.0850812388299,67.868818724192,67.9863526995387,5393.12141983001,0.0,1.0
2021-07-28,72.52,72.7,72.26,72.26,33002,68.188511137135,68.3577600616343,67.9440404684139,67.9440404684139,35098.3618807395,0.0,1.0
2021-07-29,73.1025,73.2011,72.73,72.73,5234,68.7362194622506,68.8289302620041,68.3859682157175,68.3859682157175,5566.4755494755,0.0,1.0
2021-07-30,72.98,73.2499,72.95,73.11,5196,68.6210361664108,68.8748155259794,68.5928280123276,68.7432715007714,5526.06170330048,0.0,1.0
2021-08-02,72.9,73.425,72.9,73.11,4971,68.545814422189,69.039457118645,68.545814422189,68.7432715007714,5286.76919305363,0.0,1.0
2021-08-03,73.45,73.45,72.83,73.11,6609,69.0629639137144,69.0629639137144,68.4799953959948,68.7432715007714,7028.81866765067,0.0,1.0
2021-08-04,72.99,73.45,72.99,73.1,7696,68.6304388844386,69.0629639137144,68.6304388844386,68.7338687827436,8184.86737270987,0.0,1.0
2021-08-05,73.31,73.31,73.0674,73.08,7970,68.9313258613261,68.9313258613261,68.7032159219732,68.7150633466882,8476.27247407714,0.0,1.0
2021-08-06,73.5747,73.65,73.47,73.47,12941,69.1802158075202,69.2510182742691,69.0817693497698,69.0817693497698,13763.0416671308,0.0,1.0
2021-08-09,73.43,73.5467,73.29,73.46,20717,69.0761549868355,69.1859355572694,68.9444559306165,69.1043762131681,22022.7850014223,0.034029,1.0
2021-08-10,73.64,73.754,73.4359,73.45,9608,69.2737035711639,69.3809442312279,69.0817051613476,69.0949691377239,10213.588757719,0.0,1.0
2021-08-11,74.0498,74.0498,73.77,73.77,10888,69.6592055228676,69.6592055228676,69.3959955519386,69.3959955519386,11574.2666938015,0.0,1.0
2021-08-12,74.02,74.095,73.87,74.01,6122,69.6311724380439,69.7017255038755,69.4900663063807,69.6217653625997,6507.86744116943,0.0,1.0
2021-08-13,74.16,74.1858,74.07,74.07,15813,69.7628714942628,69.7871417489089,69.6782078152649,69.6782078152649,16809.6876588063,0.0,1.0
2021-08-16,74.42,74.42,73.775,74.02,5769,70.0074554558123,70.0074554558123,69.4006990896607,69.6311724380439,6132.61797910919,0.0,1.0
2021-08-17,73.92,73.975,73.5547,73.849,3445,69.5371016836018,69.5888405985449,69.1934612176248,69.4703114479479,3662.13710140945,0.0,1.0
2021-08-18,73.27,74.0379,73.27,73.68,9045,68.9256417797281,69.648011103089,68.9256417797281,69.3113318729407,9615.10307177026,0.0,1.0
2021-08-19,73.18,73.3203,72.93,72.93,6855,68.8409781007302,68.9729593692125,68.605801214625,68.605801214625,7287.06816550416,0.0,1.0
2021-08-20,73.74,73.775,73.08,73.08,11795,69.367774325606,69.4006990896607,68.7469073462881,68.7469073462881,12538.4345750724,0.0,1.0
2021-08-23,74.04,74.204,73.86,73.86,5807,69.6499865889323,69.8042626262173,69.4806592309365,69.4806592309365,6173.01310533664,0.0,1.0
2021-08-24,74.2753,74.34,74.1,74.22,4886,69.8713350741346,69.9321988522586,69.7064290415976,69.8193139469281,5193.96280913979,0.0,1.0
2021-08-25,74.59,74.669,74.1998,74.2439,7170,70.1673757383639,70.2416916343731,69.8003116545308,69.8417968572397,7621.92250133695,0.0,1.0
2021-08-26,74.07,74.47,74.07,74.47,22045,69.6782078152649,70.0544908330333,69.6782078152649,70.0544908330333,23434.4883601078,0.0,1.0
2021-08-27,74.65,74.76,74.0,74.0,16185,70.2238181910291,70.3272960209154,69.6123582871555,69.6123582871555,17205.1346839803,0.0,1.0
2021-08-30,74.69,74.95,74.69,74.87,5184,70.261446492806,70.5060304543554,70.261446492806,70.4307738508018,5510.74564113399,0.0,1.0
2021-08-31,74.58,74.84,74.5152,74.84,5076,70.1579686629196,70.4025526244691,70.0970108140412,70.4025526244691,5395.93844027704,0.0,1.0
2021-09-01,74.69,74.8556,74.4,74.61,60125,70.261446492806,70.4172276621621,69.9886413049239,70.1861898892523,63914.6569585612,0.0,1.0
2021-09-02,75.05,75.078,74.932,74.96,10615,70.6001012087975,70.6264410200413,70.4890977185559,70.5154375297996,11284.0596027464,0.0,1.0
2021-09-03,75.04,75.11,74.831,74.9,11156,70.5906941333533,70.6565436614628,70.3940862565693,70.4589950771344,11859.1586366688,0.0,1.0
2021-09-07,74.14,74.78,74.1233,74.78,9026,69.7440573433744,70.3461101718039,69.7283475273826,70.3461101718039,9594.90550865653,0.0,1.0
2021-09-08,74.26,74.34,73.925,73.965,13086,69.8569422487049,69.9321988522586,69.5418052213239,69.5794335231007,13910.8058371681,0.0,1.0
2021-09-09,73.91,74.43,73.91,73.95,7276,69.6061599651453,70.0958799378401,69.6061599651453,69.6438307322756,7725.88460948404,0.083411,1.0
2021-09-10,73.48,74.3273,73.48,74.12,29476,69.2011992184938,69.9991602432329,69.2011992184938,69.8039314925797,31298.53968515,0.0,1.0
2021-09-13,73.43,74.0738,73.2138,74.0738,6431,69.1541107595808,69.7604217565441,68.9505002632412,69.7604217565441,6828.63715277513,0.0,1.0
2021-09-14,73.05,73.81,72.9758,73.81,10064,68.7962384718423,69.5119830473193,68.7263591988154,69.5119830473193,10686.2703009686,0.0,1.0
2021-09-15,73.694,73.74,72.91,72.94,8857,69.4027378226413,69.4460592048412,68.664390786886,68.6926438622338,9404.63991014295,0.0,1.0
2021-09-16,73.445,73.53,73.27,73.48,6675,69.1682372972547,69.2482876774067,69.0034276910593,69.2011992184938,7087.72399234551,0.0,1.0
2021-09-17,72.9067,73.16,72.864,73.16,7159,68.6612829485977,68.8998330814508,68.621069404686,68.8998330814508,7601.65034624742,0.0,1.0
2021-09-20,71.83,71.99,71.09,71.7,22406,67.6472800743659,67.7979631428874,66.950370882454,67.5248500811922,23791.3923254672,0.0,1.0
2021-09-21,71.7,72.3333,71.52,72.0,13248,67.5248500811922,68.1212725017838,67.3553316291055,67.80738083467,14067.1411911001,0.0,1.0
2021-09-22,72.33,72.6,71.961,72.15,13964,68.1181646634956,68.3724423416256,67.7706518367179,67.9486462114089,14827.4124088558,0.0,1.0
2021-09-23,73.18,73.42,72.45,72.45,9790,68.918668465016,69.1446930677982,68.2311769648867,68.2311769648867,10395.3285221068,0.0,1.0
2021-09-24,73.225,73.225,72.77,72.77,5198,68.9610480780376,68.9610480780376,68.5325431019297,68.5325431019297,5519.39914789693,0.0,1.0
2021-09-27,73.09,73.375,73.036,73.24,8615,68.8339092389727,69.1023134547765,68.7830537033466,68.9751746157115,9147.676733192,0.0,1.0
2021-09-28,71.87,72.7539,71.87,72.66,18854,67.6849508414963,68.5173806181597,67.6849508414963,68.4289484923211,20019.7675133606,0.0,1.0
2021-09-29,72.11,72.4138,71.98,71.98,9095,67.9109754442785,68.1970849206337,67.7885454511048,67.7885454511048,9657.35576185505,0.0,1.0
2021-09-30,71.12,72.25,71.12,72.21,8965,66.9786239578018,68.0428231292348,66.9786239578018,68.0051523621045,9519.31769159214,0.0,1.0
2021-10-01,71.7799,72.03,70.6805,71.318,18107,67.6000974385351,67.8356339100178,66.5647164039568,67.1650942550971,19226.5795250038,0.0,1.0
2021-10-04,71.27,71.76,70.96,71.76,8552,67.1198893345407,67.5813562318878,66.8279408892803,67.5813562318878,9080.78136067998,0.0,1.0
2021-10-05,71.78,72.0501,71.358,71.42,6278,67.600191615453,67.8545634705008,67.2027650222275,67.2611547112796,6666.17696238878,0.0,1.0
2021-10-06,71.94,71.94,70.96,71.04,12850,67.7508746839744,67.7508746839744,66.8279408892803,66.9032824235411,13644.5323298337,0.0,1.0
2021-10-07,72.8139,73.109,72.68,72.7271,7192,68.5738867688552,68.8518028533596,68.4477838758863,68.4921412041823,7636.69077946801,0.0,1.0
2021-10-08,72.391,72.68,72.32,72.61,10428,68.2495894940908,68.5220561178948,68.1826513269971,68.4560607418869,11060.7749232742,0.078551,1.0
2021-10-11,71.88,72.7414,71.88,72.3,4886,67.7678232492333,68.5799434905645,67.7678232492333,68.1637955052806,5182.48429949347,0.0,1.0
2021-10-12,71.85,72.1045,71.745,71.83,7329,67.7395395166585,67.9794798480014,67.6405464526467,67.720683694942,7773.7264492402,0.0,1.0
2021-10-13,72.0556,72.17,71.494,72.041,14507,67.9333773639045,68.0412326641231,67.4039058901042,67.9196126140514,15387.2901622496,0.0,1.0
2021-10-14,73.36,73.36,72.45,72.45,8534,69.163154056257,69.163154056257,68.3052141681546,68.3052141681546,9051.84629796915,0.0,1.0
2021-10-15,73.694,73.84,73.6899,73.83,9814,69.4780462789232,69.6156937774539,69.4741808354713,69.6062658665956,10409.5171746273,0.0,1.0
2021-10-18,73.6799,73.7774,73.22,73.22,7640,69.464752924613,69.5566750554812,69.0311633042413,69.0311633042413,8103.59804505324,0.0,1.0
2021-10-19,74.21,74.21,73.9404,73.9404,4733,69.9645264792098,69.9645264792098,69.7103500024709,69.7103500024709,5020.20020251793,0.0,1.0
2021-10-20,74.74,74.89,74.41,74.41,9835,70.4642057546981,70.6056244175721,70.1530846963752,70.1530846963752,10431.7914624474,0.0,1.0
2021-10-21,75.0498,75.0498,74.61,74.69,11563,70.7562824330872,70.7562824330872,70.3416429135406,70.4170662004067,12264.6471459359,0.0,1.0
2021-10-22,75.4409,75.45,75.12,75.25,3650,71.1250080267541,71.1335874256351,70.8224663673123,70.9450292084698,3871.48335922046,0.0,1.0
2021-10-25,75.37,75.6647,75.1864,75.37,13054,71.058164138769,71.3360046717622,70.8850676954112,71.058164138769,13846.1215811682,0.0,1.0
2021-10-26,75.319,75.67,75.31,75.67,9264,71.0100817933918,71.341001464517,71.0015966736194,71.341001464517,9826.14296981324,0.0,1.0
2021-10-27,74.255,75.33,74.25,75.33,10487,70.006952078072,71.0204524953359,70.0022381226429,71.0204524953359,11123.3550652452,0.0,1.0
2021-10-28,74.985,74.985,74.53,74.53,5866,70.6951895707256,70.6951895707256,70.2662196266744,70.2662196266744,6221.95106443485,0.0,1.0
2021-10-29,75.09,75.1,74.8,75.01,4437,70.7941826347375,70.8036105455957,70.5207732198477,70.7187593478713,4706.23881229073,0.0,1.0
2021-11-01,75.35,75.35,75.1154,75.33,11985,71.0393083170524,71.0393083170524,70.8181295283175,71.0204524953359,12712.2542630842,0.0,1.0
2021-11-02,75.63,75.63,75.3601,75.39,151424,71.303289821084,71.303289821084,71.0488305070193,71.0770199604855,160612.464708657,0.0,1.0
2021-11-03,75.89,75.97,75.25,75.25,13246,71.5484155033989,71.6238387902651,70.9450292084698,70.9450292084698,14049.7722126669,0.0,1.0
2021-11-04,75.78,76.195,75.761,76.015,6707,71.444708483958,71.8359667845761,71.4267954533273,71.6662643891273,7113.98325761414,0.0,1.0
2021-11-05,76.17,76.5716,76.0176,76.13,11219,71.8123970074305,72.1910219074985,71.6687156459504,71.7746853639974,11899.7730978341,0.0,1.0
2021-11-08,76.27,76.595,76.071,76.34,14028,71.9419760998487,72.2485336222356,71.7542685707564,72.0080038739012,14871.9234305582,0.037442,1.0
2021-11-09,76.25,76.3581,76.1,76.1,13424,71.9231110215479,72.0250767697634,71.7816229342924,71.7816229342924,14231.5868357438,0.0,1.0
2021-11-10,76.0,76.45,75.8488,76.41,7934,71.6872975427888,72.1117618045553,71.5446775508352,72.0740316479538,8411.30884645345,0.0,1.0
2021-11-11,76.1,76.32,76.01,76.32,9149,71.7816229342924,71.9891387956005,71.6967300819391,71.9891387956005,9699.40315555869,0.0,1.0
2021-11-12,76.58,76.6009,76.16,76.16,67238,72.23438481351,72.2540988203343,71.8382181691946,71.8382181691946,71283.0330498913,0.0,1.0
2021-11-15,76.6,76.83,76.56,76.59,13116,72.2532498918108,72.4701982922692,72.2155197352093,72.2438173526604,13905.0575787854,0.0,1.0
2021-11-16,76.88,77.16,76.47,76.47,13960,72.517360988021,72.7814720842313,72.130626882856,72.130626882856,14799.8325556454,0.0,1.0
2021-11-17,76.5445,76.646,76.42,76.5474,5297,72.2008992995262,72.2966395719025,72.0834641871042,72.2036347358798,5615.66712372876,0.0,1.0
2021-11-18,76.2606,76.65,76.1,76.65,8904,71.9331095130473,72.3004125875626,71.7816229342924,72.3004125875626,9439.66397388727,0.0,1.0
2021-11-19,76.05,76.25,76.0,76.13,7650,71.7344602385406,71.9231110215479,71.6872975427888,71.8099205517435,8110.22342769964,0.0,1.0
2021-11-22,76.06,76.63,76.06,76.32,19887,71.743892777691,72.2815475092619,71.743892777691,71.9891387956005,21083.4004322435,0.0,1.0
2021-11-23,76.21,76.24,75.7748,75.92,11018,71.8853808649465,71.9136784823976,71.4748767611225,71.6118372295858,11680.8420557379,0.0,1.0
2021-11-24,76.24,76.3,75.83,75.83,10256,71.9136784823976,71.9702737172998,71.5269443772325,71.5269443772325,10873.0001927435,0.0,1.0
2021-11-26,74.67,75.115,74.51,74.9,5287,70.43276983579,70.8525178279813,70.2818492093841,70.6497182362484,5605.06552447686,0.0,1.0
2021-11-29,75.3,75.6402,74.8958,75.41,12388,71.0270198022631,71.3479147841585,70.6457565698052,71.1307777329171,13133.2611532475,0.0,1.0
2021-11-30,73.3,74.7,73.3,74.7,13946,69.1405119721897,70.4610674532411,69.1405119721897,70.4610674532411,14784.9903166927,0.0,1.0
2021-12-01,72.62,74.715,72.54,74.04,9466,68.4990993099647,70.4752162619666,68.4236389967618,69.8385198693168,10035.4738518438,0.0,1.0
2021-12-02,74.0332,74.335,72.61,72.61,12774,69.8321057426946,70.1167797742526,68.4896667708144,68.4896667708144,13542.4828843706,0.0,1.0
2021-12-03,73.7,74.46,73.39,74.46,49761,69.5178135382044,70.2346865136322,69.225404824543,70.2346865136322,52754.6180373544,0.0,1.0
2021-12-06,74.8264,75.1144,74.24,74.24,7160,70.5802947481017,70.8519518756323,70.0271706523242,70.0271706523242,7590.74506435678,0.0,1.0
2021-12-07,75.89,76.1,75.3475,75.41,83238,71.5835396121347,71.7816229342924,71.0718243632273,71.1307777329171,88245.5918529232,0.0,1.0
2021-12-08,76.0856,76.0856,75.72,76.0808,4704,71.7680400779159,71.7680400779159,71.4231864465785,71.7635124591237,4986.99228809138,0.0,1.0
2021-12-09,75.66,75.9362,75.63,75.71,7189,71.3665912116763,71.6271179430094,71.3382935942252,71.4137539074281,7621.48970218728,0.0,1.0
2021-12-10,76.04,76.0412,75.665,75.83,6075,71.7250276993902,71.7261596040883,71.3713074812515,71.5269443772325,6440.47154552619,0.0,1.0
2021-12-13,75.71,75.9252,75.561,75.79,4654,71.4137539074281,71.616742149944,71.2732090740876,71.4892142206311,4933.98429183191,0.0,1.0
2021-12-14,75.2219,75.5628,75.1662,75.33,7234,70.9533516714987,71.2749069311347,70.9008124284312,71.0553174197142,7669.19689882081,0.0,1.0
2021-12-15,76.0917,76.18,75.04,75.15,13043,71.7737939267976,71.8570832474954,70.7817737843535,70.8855317150076,13827.6659042466,0.0,1.0
2021-12-16,75.97,76.5279,75.78,76.23,5109,71.8684171035623,72.3961963572424,71.6886751100164,72.1143798315724,5400.57435021428,0.2220157,1.0
2021-12-17,75.5,75.86,75.1784,75.32,7514,71.4237921721594,71.7643559494041,71.1195551978208,71.253510283537,7942.8294514602,0.0,1.0
2021-12-20,74.135,74.26,73.47,74.26,18756,70.1324878501065,70.2507391616498,69.5033908726961,70.2507391616498,19826.4185775336,0.0,1.0
2021-12-21,75.3,75.37,74.68,74.8,93134,71.2345900736901,71.3008108081544,70.6480635684353,70.7615848275169,98449.225197271,0.0,1.0
2021-12-22,75.88,75.88,75.286,75.33,12420,71.7832761592511,71.7832761592511,71.2213459267973,71.2629703884605,13128.8184438562,0.0,1.0
2021-12-23,76.45,76.58,75.92,75.92,10596,72.3225021398886,72.4454835038936,71.8211165789449,71.8211165789449,11200.7214356764,0.0,1.0
2021-12-27,77.11,77.15,76.68,76.68,72915,72.9468690648373,72.9847094845311,72.5400845531283,72.5400845531283,77076.3121444264,0.0,1.0
2021-12-28,77.45,77.68,77.3186,77.54,72752,73.2685126322351,73.4860950454748,73.1442068535407,73.3536535765463,76904.0096157349,0.0,1.0
2021-12-29,77.8127,77.8127,77.55,77.71,61526,73.6116306378091,73.6116306378091,73.3631136814697,73.5144753602451,65037.3336213122,0.0,1.0
2021-12-30,77.56,77.96,77.56,77.64,59538,73.3725737863932,73.7509779833318,73.3725737863932,73.4482546257809,62935.8770137127,0.0,1.0
2021-12-31,77.6667,77.95,77.36,77.36,15019,73.4735131059265,73.7415178784083,73.1833716879239,73.1833716879239,15876.1452663669,0.0,1.0
2022-01-03,77.2919,77.82,76.88,77.82,9846,73.1189483733951,73.6185365144032,72.7292866515976,73.6185365144032,10407.9183895498,0.0,1.0
2022-01-04,77.79,77.8931,77.36,77.41,8090,73.5901561996329,73.6876898813938,73.1833716879239,73.2306722125412,8551.70219088541,0.0,1.0
2022-01-05,76.61,78.02,76.61,77.74,9640,72.473863818664,73.8077386128726,72.473863818664,73.5428556750155,10190.161819547,0.0,1.0
2022-01-06,76.77,77.005,76.43,76.9,8110,72.6252254974394,72.8475379631409,72.3035819300417,72.7482068614445,8572.84360544879,0.0,1.0
2022-01-07,76.31,76.69,76.31,76.69,4957,72.1900606709601,72.5495446580517,72.1900606709601,72.5495446580517,5239.89959953263,0.0,1.0
2022-01-10,75.98,75.98,75.1,75.9,15642,71.8778772084857,71.8778772084857,71.0453879752208,71.802196369098,16534.700330016,0.0,1.0
2022-01-11,76.45,76.55,75.574,75.84,16917,72.3225021398886,72.4171031891232,71.4937969485931,71.7454357395572,17882.4655084312,0.0,1.0
2022-01-12,76.65,76.99,76.445,76.83,33637,72.5223033399141,72.8439939222438,72.3283428417447,72.6926101187945,35551.4914896669,0.011204,1.0
2022-01-13,76.0368,76.9588,76.0368,76.75,9014,71.9421249131948,72.8144740805712,71.9421249131948,72.6169182170699,9527.0429672045,0.0,1.0
2022-01-14,75.86,75.92,75.15,75.7557,18059,71.7748458103834,71.8316147366769,71.1030801825773,71.6761624935099,19086.8503377797,0.0,1.0
2022-01-18,74.69,75.43,74.52,75.43,33955,70.6678517476606,71.3680018386135,70.5070064564958,71.3680018386135,35887.5908532759,0.0,1.0
2022-01-19,74.06,75.01,74.04,74.76,20810,70.0717780215791,70.9706193545591,70.052855046148,70.7340821616697,21994.4269078684,0.0,1.0
2022-01-20,73.27,75.0,73.235,74.335,14875,69.3243204920484,70.9611578668436,69.2912052850438,70.3319689337576,15721.6290367392,0.0,1.0
2022-01-21,72.4027,73.4421,72.271,73.08,15436,68.5037256624762,69.4871526956335,68.379117869262,69.1445522254524,16314.5590461248,0.0,1.0
2022-01-24,72.78,72.86,70.2155,71.6,131344,68.860707593985,68.9363994957096,66.4343090693247,67.7442520435467,138819.606332872,0.0,1.0
2022-01-25,71.83,72.56,70.83,71.93,22116,67.961866261005,68.6525548642423,67.0157174894471,68.0564811381608,23374.7595143881,0.0,1.0
2022-01-26,71.31,72.871,70.67,72.31,31106,67.4698688997949,68.9468071321968,66.8643336859978,68.4160176713528,32876.4364918863,0.0,1.0
2022-01-27,71.2999,72.5338,70.7465,71.9459,17445,67.4603127972021,68.6277657664274,66.936714067022,68.0715249036285,18437.9037677926,0.0,1.0
2022-01-28,72.17,72.22,70.411,70.98,27579,68.2835568433347,68.3308642819126,66.6192811541643,67.1576398051808,29148.6929212927,0.0,1.0
2022-01-31,73.4,73.4,72.07,72.07,18345,69.4473198323509,69.4473198323509,68.1889419661789,68.1889419661789,19389.1283817802,0.0,1.0
2022-02-01,73.86,73.8839,73.1278,73.4,10100,69.8825482672675,69.9051612229078,69.1897781367328,69.4473198323509,10674.8540014162,0.0,1.0
2022-02-02,74.36,74.47,73.7162,73.83,91345,70.3556226530465,70.4596990179179,69.7464920739175,69.8541638041208,96544.0137385506,0.0,1.0
2022-02-03,73.33,74.12,73.33,73.66,13818,69.3810894183418,70.1285469478726,69.3810894183418,69.693318512956,14604.4685734227,0.0,1.0
2022-02-04,73.26,73.56,72.57,73.0639,39518,69.3148590043328,69.5987036358002,68.6620163519578,69.1293192302303,41767.2158839569,0.0,1.0
2022-02-07,73.19,73.7035,73.0901,73.3339,14288,69.2486285903237,69.7344759845187,69.1541083280451,69.3847793985509,15101.2192051717,0.0,1.0
2022-02-08,73.87,73.87,73.18,73.19,12343,69.8920097549831,69.8920097549831,69.2391671026082,69.2486285903237,13045.5171227208,0.0,1.0
2022-02-09,74.88,74.94,74.32,74.32,12154,70.8476200142566,70.9043889405501,70.3177767021842,70.3177767021842,12845.7599537834,0.0,1.0
2022-02-10,73.68,74.829,73.33,74.01,13033,69.7449063285764,70.8325406577232,69.4135990916735,70.0572817233705,13768.3379410684,0.034524,1.0
2022-02-11,72.65,73.96,72.57,73.79,15366,68.7699164599766,70.0099521180987,68.6941890915417,69.8490314601744,16232.9686796944,0.0,1.0
2022-02-14,72.17,72.89,71.7999,72.89,21181,68.315552249367,68.9970985652814,67.9652185111448,68.9970985652814,22376.0581546666,0.0,1.0
2022-02-15,73.11,73.1786,72.64,72.64,12320,69.2053488284775,69.2702850469104,68.7604505389222,68.7604505389222,13015.1096013169,0.0,1.0
2022-02-16,73.285,73.33,72.69,72.95,11013,69.3710024469289,69.4135990916735,68.8077801441941,69.0538940916076,11634.3670486447,0.0,1.0
2022-02-17,71.96,72.9,71.8799,72.9,16486,68.1167679072253,69.0065644863358,68.0409458795798,69.0065644863358,17416.1604616323,0.0,1.0
2022-02-18,71.68,72.29,71.47,72.08,8638,67.851722117703,68.4291433020194,67.6529377755613,68.2303589598777,9125.36661819603,0.0,1.0
2022-02-22,71.02,71.84,70.623,71.37,17024,67.2269713281148,68.0031768545729,66.8511742622564,67.5582785650176,17984.515085456,0.0,1.0
2022-02-23,69.84,71.52,69.84,71.52,18510,66.1099926436995,67.7002673808331,66.1099926436995,67.7002673808331,19554.3570389915,0.0,1.0
2022-02-24,70.52,70.52,68.24,68.27,179691,66.7536752753964,66.7536752753964,64.5954452750007,64.6238430381638,189829.387935895,0.0,1.0
2022-02-25,72.42,72.42,70.795,70.94,36879,68.5522002757262,68.5522002757262,67.0139881043915,67.1512439596798,38959.7586840068,0.0,1.0
2022-02-28,71.98,72.3081,71.33,71.48,28916,68.135699749334,68.4462766191278,67.5204148808001,67.6624036966157,30547.4763986752,0.0,1.0
2022-03-01,71.025,72.2,70.74,71.78,27507,67.231704288642,68.3439500125301,66.9619255385925,67.9463813282467,29058.9788801479,0.0,1.0
2022-03-02,72.49,72.69,71.43,71.43,5078,68.6184617231067,68.8077801441941,67.6150740913438,67.6150740913438,5364.50702560772,0.0,1.0
2022-03-03,72.3269,72.778,72.035,72.778,5651,68.46407255071,68.8910802494725,68.187762315133,68.8910802494725,5969.83639261701,0.0,1.0
2022-03-04,71.98,72.03,71.241,71.72,23660,68.135699749334,68.1830293546058,67.4361681834163,67.8895858019205,24994.9263934381,0.0,1.0
2022-03-07,70.05,71.84,70.05,71.84,19471,66.3087769858412,68.0031768545729,66.3087769858412,68.0031768545729,20569.5778447435,0.0,1.0
2022-03-08,69.3481,70.515,69.32,70.29,20884,65.6443639870351,66.7489423148692,65.6177647488724,66.535959091146,22062.3010482063,0.0,1.0
2022-03-09,70.8,71.17,70.6103,70.75,32835,67.0187210649187,67.3689601439303,66.8391525425173,66.9713914596469,34687.591214224,0.0,1.0
2022-03-10,70.61,70.61,69.85,69.85,6280,66.8388685648857,66.8388685648857,66.1194585647538,66.1194585647538,6634.32534872321,0.0,1.0
2022-03-11,69.73,71.0631,69.73,70.9981,12982,66.1279494959396,67.3921853983207,66.1279494959396,67.3305431106793,13689.1415339528,0.12897,1.0
2022-03-14,69.68,70.56,69.45,70.3564,84836,66.0805323516,66.9150740919762,65.8624134876381,66.7219914802255,89457.0952992159,0.0,1.0
2022-03-15,70.83,70.9449,70.11,70.11,16132,67.1711266714097,67.280091269102,66.4883197929202,66.4883197929202,17010.7249442094,0.0,1.0
2022-03-16,72.02,72.1,70.83,71.43,32544,68.2996547066911,68.3755221376344,67.1711266714097,67.7401324034844,34316.7017471083,0.0,1.0
2022-03-17,72.92,72.92,71.9325,71.9325,20459,69.153163304803,69.153163304803,68.2166747040969,68.2166747040969,21573.4206318857,0.0,1.0
2022-03-18,73.51,73.51,72.66,72.66,8436,69.7126856080097,69.7126856080097,68.9065941542374,68.9065941542374,8895.51671394438,0.0,1.0
2022-03-21,73.365,73.8276,73.03,73.7,15631,69.575175889425,70.0138793088546,69.25748102235,69.8928707565,16482.43501134,0.0,1.0
2022-03-22,73.89,73.9244,73.53,73.53,13355,70.0730559049903,70.105678900296,69.7316524657456,69.7316524657456,14082.4591885641,0.0,1.0
2022-03-23,72.93,73.68,72.93,73.5,26453,69.1626467336709,69.8739038987642,69.1626467336709,69.7032021791418,27893.9193496883,0.0,1.0
2022-03-24,73.695,73.71,73.12,73.12,16888,69.8881290420661,69.902354185368,69.3428318821612,69.3428318821612,17807.904962671,0.0,1.0
2022-03-25,74.21,74.235,73.795,74.0841,8432,70.3765256287635,70.4002342009333,69.9829633307452,70.2571292593165,8891.2988302488,0.0,1.0
2022-03-28,74.3802,74.415,73.72,73.95,17468,70.5379335880953,70.5709359205556,69.9118376142359,70.1299564781978,18419.4980985278,0.0,1.0
2022-03-29,75.38,75.415,74.78,74.86,15673,71.486086806309,71.5192788073467,70.9170810742344,70.9929485051777,16526.7227901434,0.0,1.0
2022-03-30,74.93,75.28,74.72,75.24,24795,71.059332507253,71.3912525176299,70.8601805010269,71.3533188021582,26145.6065578771,0.0,1.0
2022-03-31,74.04,75.03,74.04,74.8,10540,70.215307338009,71.1541667959321,70.215307338009,70.9360479319702,11114.123537811,0.0,1.0
2022-04-01,74.27,74.36,73.66,74.36,8113,70.4334262019709,70.5187770617821,69.8549370410284,70.5187770617821,8554.92260552759,0.0,1.0
2022-04-04,74.27,74.3,74.02,74.21,19701,70.4334262019709,70.4618764885747,70.1963404802732,70.3765256287635,20774.1316715764,0.0,1.0
2022-04-05,73.61,74.61,73.53,74.51,18249,69.8075198966888,70.7558627834799,69.7316524657456,70.6610284948008,19243.0398900866,0.0,1.0
2022-04-06,73.41,73.4743,73.075,73.23,6698,69.6178513193306,69.6788297669513,69.3001564522556,69.4471495997083,7062.84624822184,0.0,1.0
2022-04-07,73.72,74.02,72.99,73.35,16254,69.9118376142359,70.1963404802732,69.2195473068784,69.5609507461232,17139.3703969241,0.0,1.0
2022-04-08,73.88,74.2821,73.65,73.65,3163,70.0635724761224,70.4449011509011,69.8454536121605,69.8454536121605,3335.2915322672,0.0,1.0
2022-04-11,73.0621,73.73,73.06,73.56,5666,69.3699829390101,70.0041313087526,69.3679890603209,69.8427220815386,5967.56465925559,0.08653,1.0
2022-04-12,72.81,73.89,72.64,73.2,19025,69.1306225497121,70.1560458755422,68.9692133224981,69.5009143062619,20037.5781225446,0.0,1.0
2022-04-13,73.55,73.59,72.81,72.81,9785,69.8332274211142,69.8712060628116,69.1306225497121,69.1306225497121,10305.7924798475,0.0,1.0
2022-04-14,73.05,73.65,73.05,73.65,4513,69.3584943998966,69.9281740253577,69.3584943998966,69.9281740253577,4753.19790102727,0.0,1.0
2022-04-18,72.8,73.07,72.57,72.99,6951,69.1211278892878,69.3774837207453,68.9027506995276,69.3015264373505,7320.95692666531,0.0,1.0
2022-04-19,73.9796,74.05,72.71,72.71,5652,70.2411180329444,70.3079604423318,69.0356759454686,69.0356759454686,5952.81952949394,0.0,1.0
2022-04-20,74.6,74.92,74.24,74.24,66295,70.8301667656713,71.1339958992506,70.4883589903946,70.4883589903946,69823.4555392428,0.0,1.0
2022-04-21,73.48,75.11,73.48,74.96,6092,69.7667647981438,71.3143944473132,69.7667647981438,71.1719745409479,6416.23789343189,0.0,1.0
2022-04-22,71.56,72.67,71.45,72.67,12398,67.943789996668,68.9976973037712,67.8393487320001,68.9976973037712,13057.8656275063,0.0,1.0
2022-04-25,71.65,71.68,70.28,71.04,9366,68.0292419404872,68.0577259217603,66.7284734623509,67.4500676546017,9864.49181055205,0.0,1.0
2022-04-26,70.07,71.4085,70.05,71.27,17003,66.5290855934395,67.7999458912391,66.5100962725908,67.6684448443618,17907.9600955388,0.0,1.0
2022-04-27,70.2466,70.9423,69.925,70.07,17957,66.6967612965336,67.3573048222558,66.3914130172864,66.5290855934395,18912.7353664406,0.0,1.0
2022-04-28,71.37,71.59,70.0538,70.5,11607,67.7633914486053,67.9722739779411,66.513704243552,66.9373559916866,12224.7657959724,0.0,1.0
2022-04-29,69.26,71.1069,69.14,70.87,13142,65.7600180990669,67.5135869328406,65.6460821739747,67.2886584273877,13841.4639519832,0.0,1.0
2022-05-02,69.36,69.86,68.225,69.3,14588,65.8549647033104,66.3296977245281,64.7773207451464,65.7979967407643,15364.4252116521,0.0,1.0
2022-05-03,69.8573,70.22,69.47,69.47,25642,66.3271341662135,66.6715054998048,65.9594059679783,65.9594059679783,27006.7583820388,0.0,1.0
2022-05-04,71.81,71.84,69.6865,69.82,13439,68.1811565072769,68.2096404885499,66.1649653661655,66.2917190828307,14154.2713476414,0.0,1.0
2022-05-05,69.67,70.7599,69.2557,70.7599,26221,66.1492991764654,67.1841222161156,65.7559353950844,67.1841222161156,27616.574820039,0.0,1.0
2022-05-06,69.21,69.47,68.45,68.8577,27995,65.7125447969451,65.9594059679783,64.9909506046943,65.3780479101952,29484.9934055525,0.0,1.0
2022-05-09,67.37,68.261,67.17,68.19,30492,63.9655272788642,64.8115015226741,63.7756340703772,64.7440894336612,32114.8926209004,0.0,1.0
2022-05-10,67.19,68.13,66.39,68.05,26647,63.8100787994647,64.7027931032524,63.0503219451772,64.6268174178236,28058.4503840954,0.016278,1.0
2022-05-11,66.4471,68.11,66.435,67.01,17750,63.104549590652,64.6837991818952,63.0930582682309,63.63913350725,18690.1900520769,0.0,1.0
2022-05-12,66.75,66.75,65.745,66.09,22679,63.3922125296066,63.3922125296066,62.437767981408,62.7654131248195,23880.2715600593,0.0,1.0
2022-05-13,68.09,68.32,67.25,67.25,13584,64.664805260538,64.8832353561456,63.8670605635362,63.8670605635362,14303.5234742205,0.0,1.0
2022-05-16,67.95,68.42,67.6,67.86,11456,64.5318478110377,64.9782049629316,64.199454187287,64.4463751649304,12062.8066048785,0.0,1.0
2022-05-17,69.1513,69.21,68.38,68.8066,51111,65.6727176973571,65.7284648565404,64.9402171202172,65.345357462766,53818.2706338988,0.0,1.0
2022-05-18,66.58,68.37,66.44,68.37,12117,63.2307641980705,64.9307201595386,63.0978067485702,64.9307201595386,12758.8187527333,0.0,1.0
2022-05-19,66.47,66.915,65.84,65.92,14907,63.126297630606,63.5489123808034,62.5279891078546,62.6039647932834,15696.6007383837,0.0,1.0
2022-05-20,66.5,67.04,65.13,67.04,19118,63.1547885126418,63.6676243892858,61.8537048996746,63.6676243892858,20130.6508966539,0.0,1.0
2022-05-23,67.48,67.63,66.6969,67.09,12408,64.0854906591439,64.2279450693227,63.3417836684033,63.7151091926787,13065.232572742,0.0,1.0
2022-05-24,67.27,67.46,66.2,66.98,17713,63.8860544848934,64.0664967377867,62.869879692284,63.6106426252142,18651.2302192923,0.0,1.0
2022-05-25,67.87,68.13,67.0,67.0,7798,64.455872125609,64.7027931032524,63.6296365465714,63.6296365465714,8211.04800147019,0.0,1.0
2022-05-26,69.25,69.47,68.38,68.38,10445,65.7664526992548,65.9753858341838,64.9402171202172,64.9402171202172,10998.2554982503,0.0,1.0
2022-05-27,70.68,70.68,69.47,69.47,9724,67.1245180762935,67.1245180762935,65.9753858341838,65.9753858341838,10239.0652431773,0.0,1.0
2022-05-31,70.1,70.55,69.66,69.83,24795,66.5736943569351,67.0010575874718,66.1558280870771,66.3172764186131,26108.3528079576,0.0,1.0
2022-06-01,69.39,70.1759,68.83,70.1759,4985,65.8994101487551,66.6457762884857,65.3675803507539,66.6457762884857,5249.04774138611,0.0,1.0
2022-06-02,70.5255,70.5395,69.14,69.14,6103,66.9777900338093,66.9910857787593,65.6619861317902,65.6619861317902,6426.26647255355,0.0,1.0
2022-06-03,69.79,70.15,69.73,69.77,4205,66.2792885758988,66.6211791603281,66.2223068118272,66.2602946545416,4427.73234754837,0.0,1.0
2022-06-06,70.04,70.4559,69.99,70.44,9848,66.5167125928636,66.9116911874863,66.4692277894706,66.8965910200073,10369.6333314284,0.0,1.0
2022-06-07,70.7,70.7,69.64,69.64,18060,67.1435119976507,67.1435119976507,66.1368341657199,66.1368341657199,19016.6102727048,0.0,1.0
2022-06-08,69.65,70.46,69.61,70.46,4716,66.1463311263985,66.9155849413645,66.1083432836841,66.9155849413645,4965.79922735745,0.0,1.0
2022-06-09,68.27,69.615,68.2599,69.5,14487,64.8357505527527,66.1130917640234,64.8261586224673,66.0038767162196,15254.3539878557,0.0,1.0
2022-06-10,66.5316,67.15,66.41,67.15,20558,63.3011889099826,63.8895627837799,63.1854931417844,63.8895627837799,21607.1239158717,0.122555,1.0
2022-06-13,63.99,65.07,63.75,64.99,28321,60.8829951233668,61.9105562224953,60.6546482124493,61.8344405855228,29766.2883753966,0.0,1.0
2022-06-14,63.82,64.5499,63.215,64.4,25927,60.7212493948002,61.4157094376279,60.1456248901958,61.2730877628507,27250.1168288164,0.0,1.0
2022-06-15,64.2,64.5628,63.3571,64.33,11213,61.0827986704195,61.4279830840897,60.2808252903682,61.2064865804998,11785.2262121155,0.0,1.0
2022-06-16,62.06,62.53,61.83,62.42,30438,59.0467053814056,59.4938847486189,58.8278729251097,59.3892257477817,31991.3239493775,0.0,1.0
2022-06-17,62.17,62.5104,61.667,62.06,19444,59.1513643822427,59.4752364175606,58.6727873147782,59.0467053814056,20436.2738311222,0.0,1.0
2022-06-21,63.35,63.429,62.93,62.94,18852,60.2740700275869,60.3492342190972,59.8744629334813,59.8839773881029,19814.0626550255,0.0,1.0
2022-06-22,63.29,63.682,62.54,62.54,2972,60.2169832998575,60.5899499210227,59.5033992032405,59.5033992032405,3123.66826918819,0.0,1.0
2022-06-23,63.82,63.85,63.17,63.47,17373,60.7212493948002,60.7497927586649,60.1028098443988,60.3882434830456,18259.5857471758,0.0,1.0
2022-06-24,65.68,65.68,64.4,64.4,18864,62.4909379544105,62.4909379544105,61.2730877628507,61.2730877628507,19826.6750437302,0.0,1.0
2022-06-27,65.76,65.98,65.55,65.575,58113,62.567053591383,62.7763715930573,62.3672500443302,62.3910361808841,61078.6453995065,0.0,1.0
2022-06-28,64.84,66.495,64.78,66.08,10008,61.6917237661994,63.2663660060677,61.6346370384701,62.8715161392729,10518.7321796889,0.0,1.0
2022-06-29,64.63,64.95,64.261,64.95,12353,61.4919202191466,61.7963827670366,61.140836843611,61.7963827670366,12983.4031390585,0.0,1.0
2022-06-30,64.21,64.6745,63.6,63.78,52275,61.0923131250411,61.5342595422126,60.5119313931259,60.683191576314,54942.7182946879,0.0,1.0
2022-07-01,65.02,65.12,64.07,64.12,41017,61.8629839493875,61.9581284956031,60.9591107603392,61.0066830334471,43110.19562493,0.0,1.0
2022-07-05,64.7,64.7,63.62,63.74,13452,61.5585214014976,61.5585214014976,60.530960302369,60.6451337578277,14138.4877379272,0.0,1.0
2022-07-06,64.84,65.15,64.415,64.71,32363,61.6917237661994,61.9866718594678,61.2873594447831,61.5680358561191,34014.5613040839,0.0,1.0
2022-07-07,65.6605,65.7021,65.32,65.5,6856,62.4723847678985,62.5119648991242,62.1484175880343,62.3196777712224,7205.87807993076,0.0,1.0
2022-07-08,65.45,65.66,65.29,65.48,85856,62.2721054981146,62.4719090451674,62.1198742241696,62.3006488619793,90237.4370522952,0.0,1.0
2022-07-11,64.89,65.1692,64.821,64.9468,8004,61.821300172245,62.0872965816777,61.7555632372491,61.8754140549663,8401.30438138501,0.086189,1.0
2022-07-12,64.44,65.24,64.41,64.7566,143654,61.3925810309673,62.1547483932388,61.3639997548821,61.6942087645862,150784.730085393,0.0,1.0
2022-07-13,64.21,64.5,63.62,63.67,11172,61.1734579143142,61.4497435831377,60.611359484639,60.658994944781,11726.5582894594,0.0,1.0
2022-07-14,63.67,63.7093,62.855,63.16,7291,60.658994944781,60.6964364164526,59.8825369444669,60.1731132513329,7652.91232442256,0.0,1.0
2022-07-15,64.76,64.85,64.37,64.37,36827,61.6974479758759,61.7831918041314,61.3258913867685,61.3258913867685,38655.0270431367,0.0,1.0
2022-07-18,64.35,65.27,64.2,65.25,10268,61.3068372027117,62.1833296693239,61.1639308222859,62.1642754852672,10777.6853308423,0.0,1.0
2022-07-19,66.1,66.1,65.3354,65.3354,5955,62.9740783076806,62.9740783076806,62.2456368511897,62.2456368511897,6250.59565106794,0.0,1.0
2022-07-20,66.38,66.57,66.0652,66.12,20469,63.2408368844756,63.4218516330151,62.9409240274218,62.9931324917374,21485.044900371,0.0,1.0
2022-07-21,66.82,66.82,66.0118,66.0118,14701,63.6600289337249,63.6600289337249,62.8900493559902,62.8900493559902,15430.7315980436,0.0,1.0
2022-07-22,66.51,67.18,66.3,66.97,22881,63.3646890808447,64.0030042467471,63.1646201482485,63.8029353141508,24016.772307655,0.0,1.0
2022-07-25,66.84,66.909,66.5,66.61,6239,63.6790831177817,63.7448200527776,63.3551619888163,63.4599600011287,6548.69290797865,0.0,1.0
2022-07-26,66.5,66.64,66.35,66.64,9993,63.3551619888163,63.4885412772138,63.2122556083904,63.4885412772138,10489.0348179886,0.0,1.0
2022-07-27,67.56,67.825,66.64,66.6501,7954,64.365033743826,64.6175016825785,63.4885412772138,63.4981636401625,8348.82246995708,0.0,1.0
2022-07-28,68.5388,68.59,67.3,67.72,25135,65.2975455115652,65.3463242227506,64.1173293510878,64.5174672162803,26382.6568748266,0.0,1.0
2022-07-29,69.16,69.33,68.48,68.48,6589,65.889368468369,66.0513290328517,65.2415262104383,65.2415262104383,6916.06628797424,0.0,1.0
2022-08-01,69.09,69.21,68.88,69.0,11248,65.8226788241702,65.937003928511,65.622609891574,65.7369349959147,11806.3307948299,0.0,1.0
2022-08-02,68.6283,69.26,68.581,68.84,14109,65.3828129852193,65.9846393886529,65.337749839925,65.5845015234604,14809.3457667368,0.0,1.0
2022-08-03,69.23,69.37,68.66,68.8953,33911,65.9560581125678,66.0894374009653,65.4130138669493,65.6371863423774,35594.281968659,0.0,1.0
2022-08-04,69.0863,69.2594,69.0296,69.13,75787,65.8191538001197,65.9840677631312,65.7651351883188,65.8607871922838,79548.9324277894,0.0,1.0
2022-08-05,69.14,69.25,68.47,68.47,7474,65.8703142843122,65.9751122966245,65.2319991184098,65.2319991184098,7844.99612024883,0.0,1.0
2022-08-08,69.35,69.88,69.24,69.72,19032,66.0703832169085,66.5753190944133,65.9655852045961,66.422885621959,19976.714765932,0.0,1.0
2022-08-09,69.01,69.28,68.87,69.28,5972,65.7916214568669,66.049029626601,65.6581505540418,66.049029626601,6264.13684408419,0.047401,1.0
2022-08-10,70.39,70.39,70.06,70.07,30221,67.1072632132859,67.1072632132859,66.7926532280553,66.8021868639713,31699.3435306545,0.0,1.0
2022-08-11,70.6,71.2599,70.55,70.86,10022,67.3074695675236,67.9365942016257,67.2598013879432,67.5553441013416,10512.253759446,0.0,1.0
2022-08-12,71.74,71.74,70.97,70.97,17072,68.3943040619567,68.3943040619567,67.6602140964185,67.6602140964185,17907.1239454463,0.0,1.0
2022-08-15,71.93,71.99,71.24,71.24,21710,68.5754431443622,68.6326449598587,67.9176222661527,67.9176222661527,22772.0045018533,0.0,1.0
2022-08-16,72.155,72.37,71.66,71.66,8854,68.789949952474,68.9949231246697,68.318034974628,68.318034974628,9287.11781941082,0.0,1.0
2022-08-17,71.65,71.8501,71.41,71.62,9335,68.3085013387119,68.4992693933927,68.079694076726,68.2799004309637,9791.64726046986,0.0,1.0
2022-08-18,71.93,71.98,71.555,71.65,30727,68.5754431443622,68.6231113239426,68.2179317975092,68.3085013387119,32230.0959156355,0.0,1.0
2022-08-19,71.1,71.165,70.89,71.07,21372,67.7841513633276,67.8461199967821,67.5839450090899,67.7555504555793,22417.470300028,0.0,1.0
2022-08-22,69.6746,70.32,69.575,70.32,15938,66.4252268998495,67.0405277618733,66.3302718861254,67.0405277618733,16717.651209145,0.0,1.0
2022-08-23,69.6,69.75,69.5321,69.75,4990,66.3541059759156,66.4971105146568,66.2893725880454,66.4971105146568,5234.09960682855,0.0,1.0
2022-08-24,69.9,69.96,69.5,69.5,32322,66.640115053398,66.6973168688944,66.2587696167548,66.2587696167548,33903.1197378582,0.0,1.0
2022-08-25,70.68,70.72,70.0225,70.0225,27588,67.3837386548522,67.4218731985165,66.7569020933699,66.7569020933699,28937.5430767908,0.0,1.0
2022-08-26,68.65,70.86,68.63,70.86,33913,65.448410563888,67.5553441013416,65.4293432920558,67.5553441013416,35571.9478890535,0.0,1.0
2022-08-29,68.36,68.705,67.8632,67.8632,9770,65.1719351223217,65.5008455614264,64.6983040900109,64.6983040900109,10247.9264847124,0.0,1.0
2022-08-30,67.48,68.51,67.3199,68.51,18594,64.3329751617067,65.3149396610629,64.1803416506902,65.3149396610629,19503.5767714169,0.0,1.0
2022-08-31,67.07,67.64,67.05,67.64,20476,63.9420960891474,64.4855133363639,63.9230288173152,64.4855133363639,21477.639989864,0.0,1.0
2022-09-01,67.14,67.14,66.2166,66.64,10464,64.00883154056,64.00883154056,63.1284956000691,63.532149744756,10975.8754079868,0.0,1.0
2022-09-02,66.5441,68.005,66.46,67.96,5464,63.4407221763207,64.8334910473009,63.3605442982665,64.7905896856785,5731.28662358943,0.0,1.0
2022-09-06,66.42,66.765,66.24,66.765,17996,63.3224097546022,63.651320193707,63.1508043081128,63.651320193707,18876.3239528029,0.0,1.0
2022-09-07,67.8243,67.93,66.31,66.31,15029,64.6612182462973,64.7619887779303,63.2175397595253,63.2175397595253,15764.1849681415,0.0,1.0
2022-09-08,68.42,68.42,67.5,67.5,15556,65.2291369378182,65.2291369378182,64.3520424335388,64.3520424335388,16316.964626017,0.0,1.0
2022-09-09,69.08,69.26,68.6023,68.78,11982,65.9981381247174,66.1701077955693,65.5417497260177,65.7115220066309,12541.5137990083,0.146619,1.0
2022-09-12,69.63,69.81,69.415,69.46,10431,66.523601007876,66.6955706787279,66.318192789914,66.361185207627,10918.0880017907,0.0,1.0
2022-09-13,67.0928,68.175,66.83,68.08,13723,64.0995929585124,65.1335128351565,63.8485172390687,65.0427510644291,14363.8118731256,0.0,1.0
2022-09-14,66.9624,67.22,66.52,67.22,11891,63.9750104858508,64.2211181925811,63.5523472503793,64.2211181925811,12446.2644453353,0.0,1.0
2022-09-15,66.4,67.28,66.3501,66.77,10375,63.4377008031447,64.2784414161984,63.3900269888363,63.7911940154514,10859.473014915,0.0,1.0
2022-09-16,65.77,65.85,65.31,65.85,9932,62.835806955163,62.9122379199861,62.3963289074304,62.9122379199861,10395.7866008805,0.0,1.0
2022-09-19,66.2871,66.2871,65.685,65.695,10798,63.3298376040381,63.3298376040381,62.7545990550385,62.7641529256414,11302.2255050653,0.0,1.0
2022-09-20,65.43,65.63,64.99,65.63,12404,62.510975354665,62.7020527667227,62.0906050481382,62.7020527667227,12983.2195929644,0.0,1.0
2022-09-21,64.45,65.9834,64.34,65.81,8191,61.5746960355825,63.0396865538286,61.4696034589508,62.8740224375746,8573.48852676323,0.0,1.0
2022-09-22,63.6571,64.29,63.49,64.29,11798,60.8171696354798,61.4218341059363,60.6575244577057,61.4218341059363,12348.9216992739,0.0,1.0
2022-09-23,62.4734,62.92,61.8181,62.92,14061,59.6862779722166,60.1129538333413,59.0602128316096,60.1129538333413,14717.5951867681,0.0,1.0
2022-09-26,61.7295,62.655,61.53,62.25,15993,58.9755655380681,59.8597762623649,58.7849658195406,59.4728445029481,16739.8122339793,0.0,1.0
2022-09-27,61.41,62.38,61.0913,62.25,20540,58.670319372306,59.5970448207856,58.3658375161921,59.4728445029481,21499.1398290461,0.0,1.0
2022-09-28,62.83,63.0,61.67,61.79,14200,60.0269689979154,60.1893847981644,58.9187200079809,59.0333664552155,14863.0859577631,0.0,1.0
2022-09-29,61.7578,62.2064,61.351,62.2064,11367,59.0026029918742,59.4311896271196,58.6139515357489,59.4311896271196,11897.79563957,0.0,1.0
2022-09-30,60.9678,62.25,60.96,61.6,54067,58.2478472142465,59.4728445029481,58.2403951951762,58.8518429137607,56591.7231322803,0.0,1.0
2022-10-03,62.77,63.02,61.67,61.67,11347,59.9696457742981,60.2084925393702,58.9187200079809,58.9187200079809,11876.8617156858,0.0,1.0
2022-10-04,64.79,64.79,63.84,63.84,9750,61.8995276360805,61.8995276360805,60.9919099288066,60.9919099288066,10205.2878935346,0.0,1.0
2022-10-05,64.67,65.0,64.0733,64.14,90003,61.7848811888459,62.100158918741,61.2148017299719,61.2785260468931,94205.7975673632,0.0,1.0
2022-10-06,63.8474,64.339,63.77,64.27,10210,60.9989797930527,61.4686480718905,60.9250328345864,61.4027263647306,10686.7681428706,0.0,1.0
2022-10-07,62.35,63.21,62.311,63.21,8042,59.568383208977,60.3900160808249,59.5311231136257,60.3900160808249,8417.53079382614,0.0,1.0
2022-10-10,62.28,62.47,61.9,62.47,5372,59.5015061147568,59.6830296562116,59.1384590318472,59.6830296562116,5622.85195528899,0.0,1.0
2022-10-11,61.8421,62.487,61.665,61.82,11109,59.1634806189562,59.7804475177382,58.9940515016135,59.142337855019,11611.9586223242,0.08409,1.0
2022-10-12,61.4443,62.02,61.35,61.76,86150,58.7829108680871,59.3336750852197,58.6926953640475,59.0849366859588,90050.4307600352,0.0,1.0
2022-10-13,62.9643,63.21,60.445,60.47,19667,60.237073817612,60.4721316049135,57.8268943973896,57.8508115511647,20557.4210302683,0.0,1.0
2022-10-14,61.62,63.465,61.52,63.41,24719,58.9510006248184,60.7160865734193,58.8553320097181,60.6634688351141,25838.1497151168,0.0,1.0
2022-10-17,62.79,63.0,62.33,62.33,42966,60.0703234214921,60.2712275132028,59.6302477920307,59.6302477920307,44911.2804182899,0.0,1.0
2022-10-18,63.61,64.3186,63.3,63.96,10368,60.8548060653148,61.5327138719157,60.5582333585038,61.1896462181659,10837.4099375513,0.0,1.0
2022-10-19,63.0138,63.5,62.61,63.23,19288,60.2844297820867,60.7495705887044,59.8981199143116,60.4912653279336,20161.2618514168,0.0,1.0
2022-10-20,62.2692,63.505,62.065,62.89,5166,59.5720812740497,60.7543540194595,59.3767259620148,60.1659920365925,5399.8900209674,0.0,1.0
2022-10-21,63.6228,63.67,62.3,62.31,13503,60.8670516480476,60.912207234375,59.6015472075006,59.6111140690106,14114.3466808213,0.0,1.0
2022-10-24,64.36,64.48,63.7064,63.86,17726,61.5723206785672,61.6871230166876,60.9470306102715,61.0939776030656,18528.5424916121,0.0,1.0
2022-10-25,65.4602,65.4982,64.48,64.48,11073,62.6248667819009,62.6612208556391,61.6871230166876,61.6871230166876,11574.3287267077,0.0,1.0
2022-10-26,65.6712,66.37,65.53,65.53,11544,62.8267275597626,63.4952598420837,62.691643475241,62.691643475241,12066.6531943569,0.0,1.0
2022-10-27,65.7827,66.3613,65.7827,66.18,16287,62.9333980655995,63.4869366725699,62.9333980655995,63.3134894733931,17024.3919418305,0.0,1.0
2022-10-28,67.1858,67.22,66.095,66.1569,7669,64.2757244040721,64.3084430704364,63.2321711505578,63.2913900233049,8016.21304119222,0.0,1.0
2022-10-31,66.9601,67.3422,66.86,66.915,14790,64.0598003397907,64.425350118089,63.9640360560753,64.0166537943804,15459.6154491111,0.0,1.0
2022-11-01,67.19,67.6,66.819,67.6,74023,64.2797424859063,64.6719838078176,63.9248119238841,64.6719838078176,77374.3823116667,0.0,1.0
2022-11-02,65.7372,67.63,65.57,66.752,5836,62.8898688457288,64.7006843923477,62.7299109212811,63.8607139517669,6100.22418938556,0.0,1.0
2022-11-03,65.3657,65.7899,64.6578,64.85,10506,62.5344599406312,62.9402862058867,61.857221814336,62.0410968925588,10981.6578707479,0.0,1.0
2022-11-04,66.29,66.5048,65.4,66.39,15764,63.4187249500034,63.6242211352389,62.5672742756106,63.5143935651037,16477.713180513,0.0,1.0
2022-11-07,66.73,66.8,66.205,66.49,13887,63.8396668564448,63.9066348870151,63.3374066271681,63.6100621802041,14515.732234064,0.0,1.0
2022-11-08,67.09,67.49,66.59,66.59,12970,64.2569857924324,64.6400949639479,63.7780993280381,63.7780993280381,13541.8318999719,0.076213,1.0
2022-11-09,65.85,66.78,65.8,66.62,27646,63.0693473607344,63.9600761845079,63.021458714295,63.8068325159017,28864.8793143117,0.0,1.0
2022-11-10,69.09,69.09,68.17,68.17,27894,66.1725316500097,66.1725316500097,65.2913805555242,65.2913805555242,29123.813339847,0.0,1.0
2022-11-11,69.2932,69.39,68.8301,69.3,14676,66.3671511091396,66.4598635286464,65.9236064658176,66.3736639650554,15323.0474143398,0.0,1.0
2022-11-14,68.7,69.5495,68.7,69.05,14838,65.7990002077822,66.6126283107881,65.7990002077822,66.1342207328582,15492.1898019879,0.0,1.0
2022-11-15,69.27,69.57,68.68,69.51,119907,66.3449307771917,66.6322626558283,65.7798447492064,66.574796280101,125193.557257512,0.0,1.0
2022-11-16,68.73,69.03,68.7196,68.905,10430,65.8277333956458,66.1150652742824,65.8177725571864,65.9953436581838,10889.8463158602,0.0,1.0
2022-11-17,68.3,68.3,67.647,67.9422,7722,65.4158910362667,65.4158910362667,64.7904653137677,65.0731998823461,8062.45381122457,0.0,1.0
2022-11-18,69.01,69.02,68.41,68.91,9174,66.0959098157067,66.1054875449945,65.5212460584334,66.0001325228278,9578.47076718133,0.0,1.0
2022-11-21,69.04,69.04,68.71,68.79,10950,66.1246430035703,66.1246430035703,65.80857793707,65.8851997713732,11432.7724984342,0.0,1.0
2022-11-22,69.76,69.87,69.37,69.37,11450,66.8142395122982,66.9195945344649,66.4407080700706,66.4407080700706,11954.8169047554,0.0,1.0
2022-11-23,70.11,70.24,69.72,69.72,5679,67.1494600373742,67.2739705181167,66.7759285951466,66.7759285951466,5929.38036699616,0.0,1.0
2022-11-25,70.3049,70.3607,70.22,70.22,3503,67.3361299811951,67.3895737106215,67.254815059541,67.254815059541,3657.44311068631,0.0,1.0
2022-11-28,69.38,69.9822,69.215,69.95,77298,66.4502857993585,67.027056657075,66.2922532661083,66.996216368768,80705.9770396318,0.0,1.0
2022-11-29,69.47,69.615,69.23,69.4039,14524,66.5364853629494,66.6753624376238,66.3066198600402,66.4731765723565,15164.3459148182,0.0,1.0
2022-11-30,71.12,71.12,69.1008,69.5,18089,68.1168106954508,68.1168106954508,66.1828755976407,66.5652185508131,18886.5225318883,0.0,1.0
2022-12-01,71.2149,71.55,70.93,71.44,18707,68.2077033463928,68.5286530548299,67.9348338389809,68.4232980326631,19531.7694181013,0.0,1.0
2022-12-02,70.94,71.14,70.35,70.35,10701,67.9444115682688,68.1359661540265,67.3793255402835,67.3793255402835,11172.7943840863,0.0,1.0
2022-12-05,70.03,70.69,69.6401,70.69,16726,67.0728382030711,67.7049683360716,66.6994025381364,67.7049683360716,17463.4294802567,0.0,1.0
2022-12-06,69.1,69.7999,68.75,69.74,17688,66.1821093792976,66.8524546521568,65.8468888542216,66.7950840537224,18467.8429180187,0.0,1.0
2022-12-07,69.05,69.455,68.934,68.98,16567,66.1342207328582,66.5221187690176,66.0231190731187,66.067176627843,17297.4193590466,0.0,1.0
2022-12-08,69.7,69.7,69.2696,69.58,13654,66.7567731365708,66.7567731365708,66.3445476680202,66.6418403851162,14255.9886478193,0.0,1.0
2022-12-09,68.99,69.555,68.8501,69.48,15892,66.0767543571309,66.6178960618965,65.9427619243933,66.5460630922373,16592.6594105129,0.0,1.0
2022-12-12,70.1,70.1,68.98,69.17,48395,67.1398823080863,67.1398823080863,66.067176627843,66.2491534843128,50528.6780878287,0.0,1.0
2022-12-13,70.2,71.55,70.0495,71.55,6520,67.2356596009652,68.5286530548299,67.0915147751825,68.5286530548299,6807.45905842841,0.0,1.0
2022-12-14,69.66,70.705,69.645,70.22,5916,66.7184622194193,67.7193349300035,66.7040956254875,67.254815059541,6176.82941559241,0.0,1.0
2022-12-15,68.4024,68.99,68.2499,68.92,8528,65.5139669841747,66.0767543571309,65.3679066125344,66.0097102521157,8903.98939421434,0.0,1.0
2022-12-16,67.35,67.72,67.03,67.35,18137,64.7339002023664,65.0895281619042,64.4263300751985,64.7339002023664,18869.9730153961,0.237941,1.0
2022-12-19,67.03,67.6238,66.6809,67.56,47422,64.4263300751985,64.9970648924244,64.0907902895913,64.9357430983203,49338.4716511063,0.0,1.0
2022-12-20,67.15,67.3972,66.83,66.83,20523,64.5416688728864,64.7792667961236,64.2340987457185,64.2340987457185,21352.3987536514,0.0,1.0
2022-12-21,68.0591,68.24,67.6644,67.7,31551,65.4154563810375,65.589329618552,65.0360878523088,65.0703050289562,32826.0747978587,0.0,1.0
2022-12-22,67.46,67.56,66.5,67.56,20405,64.8396274335803,64.9357430983203,63.9169170520767,64.9357430983203,21229.6300038131,0.0,1.0
2022-12-23,68.05,68.05,67.48,67.48,10543,65.4067098555461,65.4067098555461,64.8588505665283,64.8588505665283,10969.0756741094,0.0,1.0
2022-12-27,68.01,68.129,67.86,68.075,6363,65.3682635896501,65.4826412306907,65.2240900925402,65.4307387717311,6620.1487730587,0.0,1.0
2022-12-28,67.31,68.25,67.18,68.2495,7316,64.6954539364704,65.598941185026,64.5705035723084,65.5984606067023,7611.66248997288,0.0,1.0
2022-12-29,68.15,68.3,67.62,67.62,25068,65.5028255202861,65.646999017396,64.9934124971643,64.9934124971643,26081.0764486933,0.0,1.0
2022-12-30,67.74,67.7676,67.3,67.675,25219,65.1087512948522,65.1352792183204,64.6858423699964,65.0462761127712,26238.1788319609,0.0,1.0
2023-01-03,67.6654,67.855,67.2872,67.6993,25267,65.0370490089562,65.2192843093032,64.6735395649097,65.069632219303,26288.1186624036,0.0,1.0
2023-01-04,68.391,68.71,67.93,68.13,11842,65.7344642723094,66.0410732428299,65.2913710578582,65.4836023873381,12320.5723354646,0.0,1.0
2023-01-05,67.7569,68.09,67.66,67.95,8473,65.1249948421933,65.4451561214421,65.0318587630602,65.3105941908062,8815.42048626848,0.0,1.0
2023-01-06,69.2843,69.4801,68.2891,68.575,6852,66.5930655054315,66.7812599769923,65.6365224099394,65.9113170954309,7128.91079569357,0.0,1.0
2023-01-09,69.27,70.079,69.25,69.67,26743,66.5793209653737,67.35689669312,66.5600978324257,66.9637836243335,27823.7684485162,0.0,1.0
2023-01-10,69.6956,69.6956,69.18,69.25,35892,66.988389234507,66.988389234507,66.4928168671077,66.5600978324257,37342.5082135192,0.0,1.0
2023-01-11,70.2941,70.2941,69.8801,69.98,145439,67.5636414879757,67.5636414879757,67.1657226359522,67.2617421850274,151316.645828207,0.0,1.0
2023-01-12,70.26,70.66,69.91,70.47,26070,67.5323077812704,67.916778648229,67.1958957726817,67.7341549864237,27122.9913530069,0.0015,1.0
2023-01-13,70.6194,70.65,69.77,69.77,47945,67.8777548552327,67.907166876555,67.0613309692462,67.0613309692462,49881.5427855741,0.0,1.0
2023-01-17,70.35,70.82,70.26,70.64,48113,67.6188137263361,68.0705669950124,67.5323077812704,67.8975551048811,50056.3284605762,0.0,1.0
2023-01-18,69.2622,70.55,69.22,70.55,23048,66.5732452036423,67.8110491598154,66.5326835271782,67.8110491598154,23978.9299848141,0.0,1.0
2023-01-19,68.71,68.97,68.555,68.555,49441,66.042483171806,66.2923892353291,65.8935007108596,65.8935007108596,51437.9676058311,0.0,1.0
2023-01-20,69.63,69.63,68.49,68.74,5913,66.9267661658107,66.9267661658107,65.8310241949788,66.0713184868279,6151.8315255209,0.0,1.0
2023-01-23,70.28,70.45,69.56,69.56,32140,67.5515313246184,67.7149314430758,66.859483764093,66.859483764093,33438.164253381,0.0,1.0
2023-01-24,70.12,70.4185,70.02,70.02,7093,67.3977429778349,67.6846543623028,67.3016252610953,67.3016252610953,7379.49281422625,0.0,1.0
2023-01-25,70.39,70.39,69.5517,69.67,10242,67.657260813032,67.657260813032,66.8515059936036,66.9652132525066,10655.6838295933,0.0,1.0
2023-01-26,70.86,70.86,70.345,70.7647,11752,68.1090140817083,68.1090140817083,67.6140078404991,68.0174138976554,12226.6741227671,0.0,1.0
2023-01-27,70.98,71.07,70.585,70.72,14993,68.2243553417958,68.3108612868615,67.8446903606742,67.9744492782728,15598.5811030162,0.0,1.0
2023-01-30,70.2726,70.7904,70.2726,70.7904,7555,67.5444186135796,68.0421161508575,67.5444186135796,68.0421161508575,7860.15342048206,0.0,1.0
2023-01-31,71.34,71.34,70.25,70.5,12559,68.5703791220585,68.5703791220585,67.5226960095965,67.7629903014456,13066.2695973308,0.0,1.0
2023-02-01,71.99,72.29,70.68,71.0,55693,69.1951442808662,69.4834974310851,67.9360021915769,68.2435788851438,57942.4916541241,0.0,1.0
2023-02-02,72.14,72.458,71.8301,72.28,43920,69.3393208559756,69.6449751952077,69.0414520517995,69.4738856594111,45693.9693219818,0.0,1.0
2023-02-03,71.63,72.02,71.44,71.73,20395,68.8491205006035,69.2239795958881,68.6664968387982,68.9452382173431,21218.7728670723,0.0,1.0
2023-02-06,71.2001,71.3225,71.07,71.24,27234,68.4359104363398,68.5535585216291,68.3108612868615,68.4742614053189,28334.0063869501,0.0,1.0
2023-02-07,71.7523,71.8679,70.6628,70.93,31394,68.9666724681761,69.0777845487271,67.9194699442977,68.176296483426,32662.0326250978,0.0,1.0
2023-02-08,71.1863,71.63,71.095,71.62,14295,68.4226461914297,68.8491205006035,68.3348907160464,68.8395087289295,14872.3882390193,0.0,1.0
2023-02-09,70.54,71.57,70.5,71.56,14384,67.8014373881414,68.7914498705597,67.7629903014456,68.7818380988857,14964.9830311336,0.0,1.0
2023-02-10,70.8138,70.815,70.35,70.35,8744,68.1103385838449,68.1114927713945,67.6642450959204,67.6642450959204,9091.07016753059,0.047578,1.0
2023-02-13,71.4656,71.51,70.81,70.81,95136,68.7372547878751,68.7799597272107,68.1066836566045,68.1066836566045,98912.1742289786,0.0,1.0
2023-02-14,71.32,71.839,70.92,71.26,18307,68.597213365189,69.0963994803956,68.2124841819855,68.5395039877085,19033.6483939824,0.0,1.0
2023-02-15,71.67,71.67,70.915,70.96,11493,68.9338514004921,68.9338514004921,68.2076750671954,68.2509571003058,11949.1845191479,0.0,1.0
2023-02-16,71.13,71.57,70.97,71.06,8568,68.4144670031673,68.8376691046912,68.2605753298859,68.3471393961067,8908.08430871478,0.0,1.0
2023-02-17,70.99,71.0189,70.66,70.9,19314,68.2798117890461,68.3076084725325,67.9624102129032,68.1932477228253,20080.6186202751,0.0,1.0
2023-02-21,69.76,70.475,69.58,70.42,16256,67.0967695506952,67.7844729656715,66.9236414182537,67.7315727029811,16901.2393233506,0.0,1.0
2023-02-22,69.4704,69.9919,69.32,69.73,51048,66.8182256220559,67.3198162946575,66.6735674491713,67.067914861955,53074.21659562,0.0,1.0
2023-02-23,69.7161,69.962,69.1001,69.89,30551,67.0545455228387,67.291057788213,66.4620625807052,67.2218065352364,31763.6418902364,0.0,1.0
2023-02-24,69.2213,69.3244,68.75,68.91,9390,66.5786355232159,66.6777994701866,66.1253283631063,66.2792200363877,9762.71144477495,0.0,1.0
2023-02-27,69.2323,69.901,69.1668,69.66,6365,66.589215575754,67.2323865877745,66.5262161720044,67.0005872548944,6617.64199637833,0.0,1.0
2023-02-28,69.0602,69.4598,69.021,69.19,41142,66.4236858446807,66.808030298701,66.3859823847267,66.5485304646302,42775.0238829532,0.0,1.0
2023-03-01,68.8347,69.0739,68.59,68.845,20967,66.2067947676497,66.4368628192054,65.9714366898249,66.2167015441172,21799.2301238122,0.0,1.0
2023-03-02,69.323,69.43,68.54,68.54,5757,66.6764529180454,66.7793679745523,65.9233455419245,65.9233455419245,5985.5090295601,0.0,1.0
2023-03-03,70.155,70.2299,69.3708,69.66,14161,67.4766896191087,67.5487301586636,66.7224280554382,67.0005872548944,14723.0837880147,0.0,1.0
2023-03-06,69.95,70.4272,69.88,70.3289,12196,67.2795159127169,67.7384978282787,67.2121883056563,67.6439506315065,12680.0882620315,0.0,1.0
2023-03-07,68.8941,69.9684,68.77,69.935,45928,66.2639270513554,67.2972134551443,66.1445648222665,67.2650885683468,47750.9916118875,0.0,1.0
2023-03-08,68.8678,69.08,68.645,68.7615,8001,66.2386311075598,66.4427299392492,66.0243369525154,66.1363893271234,8318.57872946159,0.0,1.0
2023-03-09,67.5697,69.1316,67.51,69.0,16220,64.9900887257685,66.4923600038825,64.9326678951754,66.3657841026085,16863.8103976837,0.0,1.0
2023-03-10,66.05,67.285,65.845,67.2,166984,63.657375293276,64.8476381015606,63.4598013048563,64.7657171795329,173260.256948813,0.134088,1.0
2023-03-13,65.64,66.27,65.01,65.095,13250,63.2622273164366,63.8694059149947,62.6550487178785,62.7369696399061,13748.0142083779,0.0,1.0
2023-03-14,66.31,66.8463,65.8546,66.81,11700,63.9079569371254,64.4248297663424,63.4690535501677,64.3898447137588,12139.7559424921,0.0,1.0
2023-03-15,65.4005,65.5,64.74,65.5,9242,63.0314030714292,63.1272987389792,62.3948293184964,63.1272987389792,9589.3696085908,0.0,1.0
2023-03-16,66.38,66.4,65.07,65.14,11073,63.9754212258541,63.9946967369194,62.7128752510745,62.7803395398032,11489.1895342919,0.0,1.0
2023-03-17,65.29,65.94,65.1239,65.92,5549,62.9249058727932,63.5513599824166,62.7648227533956,63.5320844713513,5757.56459187085,0.0,1.0
2023-03-20,66.2474,66.3,65.48,65.48,10828,63.8476245874909,63.8983191815927,63.1080232279139,63.1080232279139,11234.9809696842,0.0,1.0
2023-03-21,67.0182,67.1091,66.645,66.89,6998,64.590502783949,64.6781099817409,64.2308217474698,64.4669467580202,7261.02667397949,0.0,1.0
2023-03-22,65.8431,67.0648,65.8431,66.88,8752,63.4579701313051,64.6354147247312,63.4579701313051,64.4573090024875,9080.95247937532,0.0,1.0
2023-03-23,65.5632,66.48,65.22,65.99,35630,63.1882093539457,64.0717987811807,62.8574415840645,63.59954876008,36969.1883958115,0.0,1.0
2023-03-24,65.9373,65.992,64.88,65.23,9965,63.5487577884228,63.6014763111865,62.5297578959538,62.8670793395972,10339.5442706781,0.0,1.0
2023-03-27,66.5157,66.68,66.31,66.54,7326,64.1062055684324,64.2645538918341,63.9079569371254,64.1296253143768,7601.35487476046,0.0,1.0
2023-03-28,66.63,66.79,66.37,66.37,12001,64.2163651141708,64.3705692026935,63.9657834703214,63.9657834703214,12452.0693218674,0.0,1.0
2023-03-29,67.4856,67.51,67.13,67.24,9204,65.0409714775459,65.0644876010456,64.6982528908042,64.8042682016636,9549.94134142716,0.0,1.0
2023-03-30,67.8192,67.98,67.56,67.89,39285,65.3624870021157,65.517462111081,65.112676378709,65.430722311287,40761.5651453679,0.0,1.0
2023-03-31,68.7456,68.7456,68.22,68.22,63645,66.2553286746621,66.2553286746621,65.7487682438651,65.7487682438651,66037.1595692233,0.0,1.0
2023-04-03,68.8811,68.9319,68.665,68.9319,6314,66.3859202621298,66.4348800602358,66.1776483650688,66.4348800602358,6551.3178650338,0.0,1.0
2023-04-04,68.0791,68.9,67.9228,68.9,22089,65.6129722684098,66.4041356200865,65.4623341494342,66.4041356200865,22919.2366678384,0.0,1.0
2023-04-05,68.09,68.12,67.79,68.12,17637,65.6234774219404,65.6523906885384,65.3343447559603,65.6523906885384,18299.9038938234,0.0,1.0
2023-04-06,68.0138,68.189,67.8407,67.8407,17769,65.5500377247815,65.7188912017138,65.383208176511,65.383208176511,18436.8652429182,0.0,1.0
2023-04-10,68.3827,68.3827,67.7,67.7,17171,65.9055745263816,65.9055745263816,65.2476049561663,65.2476049561663,17816.3888280797,0.0,1.0
2023-04-11,68.7532,68.9466,68.43,68.43,15329,66.3458146700317,66.5324427914455,66.033931480575,66.033931480575,15885.2191060072,0.086287,1.0
2023-04-12,68.6,69.06,68.48,69.01,10623,66.1979789502769,66.6418721035878,66.0821807363697,66.5936228477931,11008.4599493192,0.0,1.0
2023-04-13,69.0,69.1,68.38,68.51,24932,66.5839729966342,66.6804715082235,65.9856822247803,66.1111302898465,25836.6679333923,0.0,1.0
2023-04-14,68.7788,69.3,68.52,69.12,50121,66.3705182889986,66.8734685314021,66.1207801410054,66.6997712105414,51939.6612180955,0.0,1.0
2023-04-17,69.1098,69.1098,68.6535,68.7,11363,66.6899283623593,66.6899283623593,66.2496056539771,66.2944774618662,11775.3111554282,0.0,1.0
2023-04-18,69.2442,69.5,69.01,69.5,40169,66.8196223619353,67.0664655545808,66.5936228477931,67.0664655545808,41626.5487813427,0.0,1.0
2023-04-19,69.1393,69.2711,68.92,68.92,12575,66.7183954232781,66.8455804615528,66.5067741873627,66.5067741873627,13031.2890767852,0.0,1.0
2023-04-20,68.97,69.13,68.81,68.88,74652,66.5550234431574,66.7094210617003,66.4006258246145,66.468174782727,77360.7787006099,0.0,1.0
2023-04-21,68.96,69.1,68.74,69.1,3579,66.5453735919984,66.6804715082235,66.3330768665019,66.6804715082235,3708.86549549219,0.0,1.0
2023-04-24,69.0124,69.08,68.8508,69.02,26567,66.5959388120712,66.6611718059056,66.4399972173429,66.603272698952,27530.9945847279,0.0,1.0
2023-04-25,68.0348,68.71,68.0348,68.71,25569,65.652569362774,66.3041273130251,65.652569362774,66.3041273130251,26496.7817418943,0.0,1.0
2023-04-26,67.3638,67.82,67.27,67.82,52950,65.0050643500096,65.4452905598801,64.9145487461388,65.4452905598801,54871.3126533421,0.0,1.0
2023-04-27,68.3525,68.355,67.45,67.46,21094,65.9591451340933,65.961557596883,65.0882460669996,65.0978959181586,21859.404515762,0.0,1.0
2023-04-28,68.966,69.01,68.649,68.82,15895,66.5511635026938,66.5936228477931,66.2452632209556,66.4102756757734,16471.7566501392,0.0,1.0
2023-05-01,69.1425,69.41,68.9348,68.9348,4681,66.721483375649,66.9796168941504,66.5210559670779,66.5210559670779,4850.85202134644,0.0,1.0
2023-05-02,68.22,68.8,67.6536,68.8,25973,65.8312846062374,66.3909759734555,65.2847170365955,66.3909759734555,26915.4410490133,0.0,1.0
2023-05-03,67.78,68.5963,67.68,68.3,52176,65.4066911552444,66.1944085053481,65.3101926436551,65.9084834155089,54069.2277431686,0.0,1.0
2023-05-04,67.14,67.56,66.97,67.56,19069,64.7891006810727,65.1943944297479,64.6250532113709,65.1943944297479,19760.9265530988,0.0,1.0
2023-05-05,68.1704,68.38,67.68,67.68,27604,65.7834213444891,65.9856822247803,65.3101926436551,65.3101926436551,28605.6225586942,0.0,1.0
2023-05-08,68.1147,68.46,68.0101,68.46,37050,65.7296716735339,66.0628810340518,65.6287342304114,66.0628810340518,38394.3745761345,0.0,1.0
2023-05-09,67.99,68.0979,67.815,67.83,14824,65.609338029582,65.7134599235869,65.4404656343007,65.4549404110391,15361.8949721085,0.0,1.0
2023-05-10,67.8994,68.33,67.3299,68.33,16166,65.5534383717885,65.9691609048727,65.0036149101271,65.9691609048727,16744.5328218266,0.032672,1.0
2023-05-11,67.6334,67.6334,67.29,67.4,171430,65.2966288181416,65.2966288181416,64.9650934770801,65.0712929165581,177564.967316945,0.0,1.0
2023-05-12,67.6364,67.98,67.2701,67.74,21844,65.299525166491,65.6312535974425,64.945881033029,65.3995457294903,22625.7314709873,0.0,1.0
2023-05-15,67.98,68.045,67.5412,67.86,7174,65.6312535974425,65.6940078116795,65.20761437887,65.5153996634664,7430.7360178018,0.0,1.0
2023-05-16,67.11,67.67,67.07,67.67,64991,64.791312576116,65.3319642680043,64.7526945981239,65.3319642680043,67316.8336399438,0.0,1.0
2023-05-17,67.7756,67.885,67.1101,67.36,117419,65.4339157299032,65.5395358997114,64.791409121061,65.0326749385661,121621.07505914,0.0,1.0
2023-05-18,68.28,68.36,67.54,67.64,7440,65.9208884323826,65.9981243883667,65.2064558395302,65.3030007845103,7706.25536276073,0.0,1.0
2023-05-19,68.15,68.46,67.9801,68.43,7098,65.7953800039086,66.0946693333467,65.6313501423874,66.0657058498527,7352.0162049564,0.0,1.0
2023-05-22,68.145,68.45,67.951,68.45,18077,65.7905527566596,66.0850148388487,65.6032555633982,66.0850148388487,18723.9218000841,0.0,1.0
2023-05-23,67.455,68.06,67.38,68.06,10650,65.1243926362972,65.7084895534265,65.0519839275621,65.7084895534265,11031.131668468,0.0,1.0
2023-05-24,66.7573,67.23,66.7206,67.23,25809,64.4507985551713,64.907166510092,64.4153665603636,64.907166510092,26732.6269700929,0.0,1.0
2023-05-25,66.751,66.9266,66.324,66.69,13074,64.4447162236376,64.6142491470225,64.0324693085727,64.3858238071997,13541.8793834319,0.0,1.0
2023-05-26,67.2,67.27,66.88,66.88,7567,64.878203026598,64.945784488084,64.5692592026618,64.5692592026618,7837.80031317344,0.0,1.0
2023-05-30,67.03,67.3,66.8702,67.08,11306,64.7140766201319,64.9747479715781,64.5597977980538,64.7623490926219,11710.6079477652,0.0,1.0
2023-05-31,66.49,66.86,66.2279,66.86,23683,64.1927339172396,64.5499502136658,63.9396896164469,64.5499502136658,24530.5437844439,0.0,1.0
2023-06-01,66.96,67.01,66.37,66.7,4856,64.6464951586459,64.6947676311359,64.0768799832636,64.3954783016977,5029.78172601694,0.0,1.0
2023-06-02,68.43,68.46,67.6,67.62,7351,66.0657058498527,66.0946693333467,65.2643828065182,65.2836917955143,7614.07031877071,0.0,1.0
2023-06-05,68.12,68.38,68.03,68.33,10780,65.7664165204145,66.0174333773627,65.6795260699325,65.9691609048727,11165.7839799141,0.0,1.0
2023-06-06,68.5371,68.5799,68.2384,68.25,7516,66.1691054859264,66.2104267223778,65.8807257352709,65.8919249488886,7784.97517560612,0.0,1.0
2023-06-07,68.91,68.93,68.595,68.595,39947,66.529121585757,66.548430574753,66.2250050090698,66.2250050090698,41376.5837333606,0.0,1.0
2023-06-08,69.0292,69.0292,68.6329,68.95,5681,66.6442031601732,66.6442031601732,66.2615955432173,66.567739563749,5884.30601019404,0.0,1.0
2023-06-09,68.7668,69.045,68.625,68.85,24015,66.5086975026464,66.7777622205806,66.3715538038576,66.5891654556735,24830.356991043,0.122045,1.0
2023-06-12,69.16,69.219,68.71,68.81,6483,66.888985953731,66.9460485646516,66.4537626500991,66.5504789397951,6703.11073799424,0.0,1.0
2023-06-13,69.76,69.8301,69.18,69.18,21128,67.4692836919068,67.5370818109837,66.9083292116702,66.9083292116702,21845.3376017804,0.0,1.0
2023-06-14,69.6259,70.1,69.365,70.0,6319,67.3395871474245,67.7981190768731,67.0872543476077,67.7014027871771,6533.54261196754,0.0,1.0
2023-06-15,70.58,70.58,69.71,69.72,14750,68.2623572674137,68.2623572674137,67.4209255470588,67.4305971760284,15250.7918225228,0.0,1.0
2023-06-16,70.465,70.8145,70.42,70.8145,10643,68.1511335342634,68.4891569667508,68.1076112039002,68.4891569667508,11004.3510079396,0.0,1.0
2023-06-20,69.9421,70.24,69.7359,70.24,10145,67.6454040554432,67.9335218824474,67.4459750660901,67.9335218824474,10489.4429179317,0.0,1.0
2023-06-21,69.8591,70.06,69.51,69.65,8768,67.5651295349955,67.7594325609947,67.2274929676669,67.3628957732412,9065.6910305003,0.0,1.0
2023-06-22,69.67,69.91,69.51,69.73,11930,67.3822390311804,67.6143581264507,67.2274929676669,67.440268804998,12335.047216454,0.0,1.0
2023-06-23,69.33,69.46,69.11,69.39,5191,67.0534036462141,67.1791348228189,66.840627808883,67.1114334200317,5367.24476954005,0.0,1.0
2023-06-26,69.54,69.585,69.11,69.11,16267,67.2565078545757,67.3000301849388,66.840627808883,66.840627808883,16819.2969882697,0.0,1.0
2023-06-27,70.21,70.22,69.5469,69.64,11218,67.9045069955386,67.9141786245082,67.2631812785647,67.3532241442716,11598.873401021,0.0,1.0
2023-06-28,69.95,70.07,69.82,69.87,8136,67.6530446423291,67.7691041899643,67.5273134657244,67.5756716105724,8412.23337410476,0.0,1.0
2023-06-29,70.5299,70.63,69.94,69.94,7078,68.213902406276,68.3107154122617,67.6433730133595,67.6433730133595,7318.31217083499,0.0,1.0
2023-06-30,71.08,71.38,70.86,70.86,9902,68.7459387158936,69.0360875849815,68.5331628785624,68.5331628785624,10238.1925848556,0.0,1.0
2023-07-03,71.3372,71.44,70.88,70.88,16568,68.9946930129916,69.094117358799,68.5525061365016,68.5525061365016,17130.5165366479,0.0,1.0
2023-07-05,70.92,71.0999,70.83,70.88,7045,68.59119265238,68.7651852575431,68.5041479916536,68.5525061365016,7284.19175523206,0.0,1.0
2023-07-06,70.38,70.46,70.12,70.33,11873,68.0689246880218,68.1462977197786,67.8174623348123,68.0205665431738,12276.1119531398,0.0,1.0
2023-07-07,70.46,70.905,70.24,70.24,9183,68.1462977197786,68.5766852089256,67.9335218824474,67.9335218824474,9494.78110550687,0.0,1.0
2023-07-10,70.94,70.9799,70.34,70.34,2966,68.6838304161395,68.7224614400132,68.1029127639026,68.1029127639026,3063.42903016891,0.075783,1.0
2023-07-11,71.61,71.66,71.07,71.07,10739,69.3325217944707,69.3809315988237,68.8096959074575,68.8096959074575,11091.7614143574,0.0,1.0
2023-07-12,71.895,72.23,71.8,72.23,12586,69.6084576792832,69.9328033684488,69.5164790510123,69.9328033684488,12999.432829975,0.0,1.0
2023-07-13,72.3,72.32,72.1,72.1,66553,70.0005770945431,70.0199410162843,69.8069378771308,69.8069378771308,68739.1747285338,0.0,1.0
2023-07-14,71.95,72.33,71.8,72.33,4469,69.6617084640716,70.0296229771549,69.5164790510123,70.0296229771549,4615.80051781013,0.0,1.0
2023-07-17,72.18,72.34,71.8,71.8,32087,69.8843935640957,70.0393049380255,69.5164790510123,69.5164790510123,33141.0139214531,0.0,1.0
2023-07-18,72.6201,72.7319,72.19,72.19,12804,70.3104966620114,70.4187409845449,69.8940755249663,69.8940755249663,13224.5938308438,0.0,1.0
2023-07-19,72.8577,72.9429,72.65,72.65,17234,70.5405400522972,70.6230303589149,70.3394457250146,70.3394457250146,17800.1132521682,0.0,1.0
2023-07-20,72.945,73.02,72.65,72.74,11349,70.6250635706977,70.6976782772273,70.3394457250146,70.4265833728501,11721.7990773388,0.0,1.0
2023-07-21,73.0372,73.1899,72.881,72.9,11609,70.7143312499248,70.862174792419,70.5630990211258,70.5814947467799,11990.3397205768,0.0,1.0
2023-07-24,73.0973,73.1601,73.0495,73.06,5182,70.7725198347572,70.8333225490246,70.7262400617956,70.7364061207098,5352.22158945896,0.0,1.0
2023-07-25,73.24,73.31,72.93,72.93,10362,70.9106814163808,70.9784551424751,70.6105406293918,70.6105406293918,10702.3774816623,0.0,1.0
2023-07-26,73.2516,73.28,73.08,73.08,6970,70.9219124909907,70.9494092598633,70.755770042451,70.755770042451,7198.95493603416,0.0,1.0
2023-07-27,72.709,73.5378,72.68,73.53,41479,70.3965692941512,71.1990102111077,70.3684916076264,71.1914582816287,42841.528234112,0.0,1.0
2023-07-28,73.045,73.21,72.82,73.21,6594,70.7218831794038,70.881635533769,70.504039059815,70.881635533769,6810.60385196689,0.0,1.0
2023-07-31,73.0926,73.185,72.9771,73.13,5600,70.767969313148,70.8574306315925,70.6561426650924,70.8041798468041,5783.95231589544,0.0,1.0
2023-08-01,73.0459,73.0899,72.835,72.9,6412,70.7227545558822,70.7653551837129,70.5185620011209,70.5814947467799,6622.62540170028,0.0,1.0
2023-08-02,72.54,72.7223,72.415,72.64,11343,70.2329441554378,70.4094463021091,70.1119196445551,70.329763764144,11715.6019855718,0.0,1.0
2023-08-03,72.23,72.3492,72.02,72.2,5505,69.9328033684488,70.0482123420265,69.7294821901659,69.9037574858369,5685.83169625079,0.0,1.0
2023-08-04,71.8144,72.56,71.8071,72.41,15725,69.530421074666,70.2523080771791,69.5233532432305,70.1070786641198,16241.54467276,0.0,1.0
2023-08-07,72.3963,72.41,71.99,71.99,5718,70.0938143777271,70.1070786641198,69.700436307554,69.700436307554,5905.82845398038,0.0,1.0
2023-08-08,72.0702,72.1302,71.595,71.71,4903,69.8293022385458,69.8874366427005,69.3688777576403,69.4803020322702,5060.34256783601,0.052899,1.0
2023-08-09,71.9663,72.279,71.8494,72.14,7606,69.7286328286845,70.0316099650043,69.6153676312564,69.8969319287125,7850.08475850719,0.0,1.0
2023-08-10,71.8453,72.5801,71.809,72.3458,8827,69.6113951136391,70.3233477831875,69.5762237991255,70.0963329349632,9110.26796783368,0.0,1.0
2023-08-11,71.9029,71.9695,71.66,71.66,3494,69.6672041416277,69.7317333302394,69.4318566954746,69.4318566954746,3606.12623536998,0.0,1.0
2023-08-14,71.9725,71.9783,71.77,71.82,7702,69.7346400504472,69.7402597095155,69.5384364364249,69.5868817732206,7949.16550223801,0.0,1.0
2023-08-15,71.145,71.75,71.145,71.75,10096,68.9328697264798,69.5190583017067,68.9328697264798,69.5190583017067,10419.9915490256,0.0,1.0
2023-08-16,70.7956,71.3358,70.7201,71.31,5973,68.594333712952,69.1177371316918,68.5211812543906,69.0927393379053,6164.68002400255,0.0,1.0
2023-08-17,70.185,71.0382,70.185,71.0382,3138,68.002719260004,68.8293904870843,68.002719260004,68.8293904870843,3238.70181070149,0.0,1.0
2023-08-18,70.2428,70.3177,69.77,69.77,3682,68.0587220693397,68.1312931838595,67.6006229646004,67.6006229646004,3800.15935850953,0.0,1.0
2023-08-21,70.3041,70.3751,69.8555,70.3,9220,68.1181160522511,68.1869084305009,67.6834644905209,68.1141435346339,9515.87976248176,0.0,1.0
2023-08-22,69.9901,70.39,69.91,70.39,27427,67.8138793371747,68.201345140866,67.7362699076281,68.201345140866,28307.1620656819,0.0,1.0
2023-08-23,70.463,70.5839,70.03,70.03,6915,68.2720753325876,68.3892161569594,67.8525387159376,67.8525387159376,7136.90982186131,0.0,1.0
2023-08-24,70.04,70.8901,69.85,70.57,9351,67.8622277832967,68.6858953994957,67.6781355034733,68.3757483533302,9651.08369403111,0.0,1.0
2023-08-25,70.274,70.51,69.95,70.07,7624,68.0889519595002,68.3176139491755,67.7750261770646,67.891294985374,7868.66239795671,0.0,1.0
2023-08-28,70.7627,70.84,70.54,70.84,5233,68.5624566813405,68.6373531720265,68.3466811512528,68.6373531720265,5400.93262441074,0.0,1.0
2023-08-29,71.4581,71.4581,70.8,70.8,7847,69.2362344254939,69.2362344254939,68.59859690259,68.59859690259,8098.81870891479,0.0,1.0
2023-08-30,71.6469,71.771,71.46,71.46,50328,69.4191640172341,69.5394053431609,69.2380753482921,69.2380753482921,51943.0799008874,0.0,1.0
2023-08-31,71.4251,71.7679,71.4251,71.72,8691,69.2042605032088,69.5364017322795,69.2042605032088,69.4899910996293,8969.90358088166,0.0,1.0
2023-09-01,71.7,71.92,71.52,71.78,2192,69.4706129649111,69.6837724468118,69.2962097524469,69.5481255037841,2262.34364852061,0.0,1.0
2023-09-05,70.865,71.62,70.865,71.62,10507,68.6615758404243,69.3931004260381,68.6615758404243,69.3931004260381,10844.1809831232,0.0,1.0
2023-09-06,70.5767,70.76,70.2946,70.6729,5581,68.4710916828642,68.648923050801,68.197407946394,68.5644216206466,5752.62571428485,0.091703,1.0
2023-09-07,70.4249,70.5099,70.13,70.39,9630,68.3238205336399,68.4062846158801,68.03771867655,68.2899617516377,9926.13969334583,0.0,1.0
2023-09-08,70.4552,70.62,70.39,70.53,8867,68.3532165535443,68.513099856523,68.2899617516377,68.4257849459157,9139.67608109009,0.0,1.0
2023-09-11,70.595,70.769,70.54,70.69,19289,68.4888457146876,68.6576545418618,68.4354866026499,68.581011453662,19882.1711884681,0.0,1.0
2023-09-12,70.4342,70.761,70.38,70.45,5138,68.3328430744026,68.6498932164744,68.2802600949036,68.3481716920426,5296.00267335524,0.0,1.0
2023-09-13,70.2965,70.47,70.12,70.47,7500,68.1992512611735,68.3675750055109,68.0280170198158,68.3675750055109,7730.63839045625,0.0,1.0
2023-09-14,70.9227,71.0,70.63,70.63,9220,68.8067690058655,68.8817628124205,68.5228015132571,68.5228015132571,9503.53146133423,0.0,1.0
2023-09-15,70.3349,70.75,70.3349,70.75,8674,68.2365056230326,68.6392213940669,68.2365056230326,68.6392213940669,8940.74098650901,0.0,1.0
2023-09-18,70.365,70.5097,70.165,70.28,5823,68.2657076098023,68.4060905827454,68.0716744751195,68.1832435275621,6002.06764635024,0.0,1.0
2023-09-19,70.1891,70.31,69.899,70.2822,5285,68.0950554678488,68.2123484977646,67.8136104059912,68.1853778920436,5447.52318580817,0.0,1.0
2023-09-20,69.94,70.6899,69.94,70.39,8899,67.8533871986012,68.5809144370947,67.8533871986012,68.2899617516377,9172.6601382227,0.0,1.0
2023-09-21,68.9988,69.62,68.85,69.62,6407,66.9402672667836,67.5429341831086,66.7959066145796,67.5429341831086,6604.02668902044,0.0,1.0
2023-09-22,68.7,69.0995,68.7,68.83,7389,66.6503817635674,67.0379629500965,66.6503817635674,66.7765033011113,7616.22494227751,0.0,1.0
2023-09-25,68.88,68.89,68.55,68.56,10770,66.825011584782,66.8347132415161,66.5048569125553,66.5145585692894,11101.1967286952,0.0,1.0
2023-09-26,68.0,68.6399,67.8801,68.57,16850,65.9712657921773,66.5920748065952,65.854942927935,66.5242602260235,17368.1675838917,0.0,1.0
2023-09-27,68.13,68.2283,67.692,68.1,14179,66.0973873297212,66.1927546154179,65.6724547647657,66.0682823595188,14615.0295651039,0.0,1.0
2023-09-28,68.3969,68.6599,68.007,68.007,12063,66.3563245479555,66.6114781200635,65.9780569518913,65.9780569518913,12433.9587872099,0.0,1.0
2023-09-29,68.09,68.72,68.0109,68.72,5191,66.0585807027847,66.6697850770357,65.9818405980176,66.6697850770357,5350.63251798112,0.0,1.0
2023-10-02,67.39,67.81,67.0901,67.81,14135,65.3794647313946,65.7869343142286,65.0885120459376,65.7869343142286,14569.6764865466,0.0,1.0
2023-10-03,66.723,67.3,66.4951,67.3,5778,64.7323642272272,65.2921498207873,64.5112634702561,65.2921498207873,5955.6838160075,0.0,1.0
2023-10-04,67.1,67.16,66.48,66.77,10383,65.0981166861044,65.1563266265093,64.4966139685875,64.7779620138777,10702.2957877476,0.0,1.0
2023-10-05,66.9789,67.08,66.5901,66.98,4616,64.9806296230539,65.0787133726361,64.6034292092304,64.9816968052947,4757.95024137948,0.0,1.0
2023-10-06,67.49,67.74,66.3701,66.61,5365,65.476481298736,65.7190227170896,64.3899927610793,64.6227355061314,5529.98332863971,0.0,1.0
2023-10-09,68.03,68.0537,67.3599,67.43,3210,66.0003707623798,66.0233636888397,65.3502627446248,65.4182713583312,3308.71323111528,0.0,1.0
2023-10-10,68.4938,68.81,68.2,68.2,10154,66.4503336017094,66.757099987643,66.1652989268602,66.1652989268602,10466.2536288924,0.0,1.0
2023-10-11,68.5,68.54,68.09,68.54,4257,66.5780258374785,66.6169035167997,66.1795296244367,66.6169035167997,4379.89105762653,0.125419,1.0
2023-10-12,67.59,68.69,67.255,68.69,9931,65.6935586329222,66.762694814254,65.3679580686075,66.762694814254,10217.6880651372,0.0,1.0
2023-10-13,67.57,67.95,67.37,67.94,4959,65.6741197932616,66.0434577468126,65.4797313966559,66.0337383269823,5102.15639059666,0.0,1.0
2023-10-16,68.41,68.41,67.84,67.84,7515,66.4905510590059,66.4905510590059,65.9365441286794,65.9365441286794,7731.9429875648,0.0,1.0
2023-10-17,68.61,68.98,68.2152,68.2152,72843,66.6849394556117,67.0445579893324,66.3012167607119,66.3012167607119,74945.8314096051,0.0,1.0
2023-10-18,67.71,68.4,67.63,68.4,20420,65.8101916708857,66.4808316391756,65.7324363122434,66.4808316391756,21009.484471866,0.0,1.0
2023-10-19,66.87,67.7899,66.87,67.58,13512,64.9937604051414,65.8878498353297,64.9937604051414,65.6838392130919,13902.0643576814,0.0,1.0
2023-10-20,66.1975,66.8,66.1589,66.78,4307,64.3401294215545,64.9257244663294,64.3026124610096,64.9062856266688,4431.33445741073,0.0,1.0
2023-10-23,65.7343,66.37,65.71,65.85,28466,63.8899258950155,64.507789413627,63.8663077048279,64.0023795824519,29287.756365139,0.0,1.0
2023-10-24,66.15,66.24,65.9706,66.07,5853,64.2939621773606,64.3814369558332,64.1195957856052,64.2162068187183,6021.9643787381,0.0,1.0
2023-10-25,65.5818,65.97,65.5401,65.82,17158,63.7417047426036,64.1190126204154,63.7011747619113,63.9732213229611,17653.317069945,0.0,1.0
2023-10-26,65.43,65.93,65.43,65.6,8038,63.5941639495798,64.0801349410943,63.5941639495798,63.7593940866947,8270.04094930751,0.0,1.0
2023-10-27,64.78,65.43,64.615,65.43,6197,62.962401660611,63.5941639495798,62.8020312334113,63.5941639495798,6375.89496925337,0.0,1.0
2023-10-30,65.36,65.38,64.785,65.0,14543,63.5261280107678,63.5455668504284,62.9672613705262,63.1762288968774,14962.8272612315,0.0,1.0
2023-10-31,65.85,65.9,65.37,65.37,43997,64.0023795824519,64.0509766816034,63.5358474305981,63.5358474305981,45267.1052061063,0.0,1.0
2023-11-01,66.14,66.18,65.66,65.72,8654,64.2842427575303,64.3231204368515,63.8177106056765,63.8760271246582,8903.82363464881,0.0,1.0
2023-11-02,67.304,67.3875,66.8799,66.88,6116,65.4155832257759,65.4967403813589,65.0033826307734,65.0034798249717,6292.55666160298,0.0,1.0
2023-11-03,68.245,68.44,68.151,68.185,5394,66.3301806318061,66.5197093184968,66.2388180854014,66.2718641128244,5549.71396871917,0.0,1.0
2023-11-06,67.9854,68.2602,67.8674,68.24,35288,66.0778644930118,66.3449541499482,65.9631753390144,66.325320921891,36306.6938316949,0.0,1.0
2023-11-07,67.9187,68.105,67.75,67.92,5817,66.0130359627438,66.1941087541821,65.8490693502068,66.0142994873217,5984.92513089347,0.0,1.0
2023-11-08,67.81,68.04,67.59,67.99,8792,65.9597997845074,66.1835242197003,65.7458024986706,66.1348884729193,9038.6193097577,0.053927,1.0
2023-11-09,67.32,67.97,67.31,67.97,5726,65.4831694660527,66.1154341742068,65.4734423166965,66.1154341742068,5886.61671606831,0.0,1.0
2023-11-10,68.06,68.06,67.42,67.55,8500,66.2029785184128,66.2029785184128,65.5804409596149,65.7068939012457,8738.42858654918,0.0,1.0
2023-11-13,68.045,68.205,67.88,67.89,6678,66.1883877943785,66.3440221840779,66.0278898300009,66.0376169793571,6865.32071776182,0.0,1.0
2023-11-14,69.62,69.7938,69.38,69.39,7411,67.7204138179826,67.8894716737937,67.4869622334334,67.4966893827896,7618.88167704895,0.0,1.0
2023-11-15,69.7989,70.21,69.76,69.8446,12110,67.8944325199653,68.2943156299994,67.8565939089697,67.9388855925233,12449.6906097777,0.0,1.0
2023-11-16,69.5999,69.89,69.4201,69.89,15070,67.7008622477766,67.9830468506005,67.5259681023519,67.9830468506005,15492.7198587407,0.0,1.0
2023-11-17,69.935,69.98,69.7973,69.86,12450,68.0268190227035,68.0705911948064,67.8928761760684,67.9538654025318,12799.2277532397,0.0,1.0
2023-11-20,70.14,70.325,69.76,69.84,5062,68.2262255845059,68.4061778475959,67.8565939089697,67.9344111038194,5203.99123589553,0.0,1.0
2023-11-21,70.225,70.3099,70.09,70.21,6478,68.3089063540338,68.391489852068,68.1775898377248,68.2943156299994,6659.71063337242,0.0,1.0
2023-11-22,70.56,70.574,70.35,70.35,5335,68.634765857467,68.6483838665657,68.4304957209865,68.4304957209865,5484.64900108705,0.0,1.0
2023-11-24,70.769,70.83,70.48,70.48,2436,68.838063279012,68.8973988900849,68.5569486626173,68.5569486626173,2504.3308278628,0.0,1.0
2023-11-27,70.6061,70.72,70.5575,70.72,11547,68.6796080159992,68.7904002471665,68.632334070128,68.7904002471665,11870.8982222216,0.0,1.0
2023-11-28,70.395,70.82,70.395,70.62,8188,68.4742678930894,68.8876717407286,68.4742678930894,68.6931287536043,8417.67685490174,0.0,1.0
2023-11-29,70.44,70.9,70.36,70.64,5264,68.5180400651924,68.9654889355784,68.4402228703427,68.7125830523168,5411.65742112882,0.0,1.0
2023-11-30,71.0908,71.095,70.4932,70.53,9800,69.151082945295,69.1551683480246,68.5697884997675,68.6055844093984,10074.8941350802,0.0,1.0
2023-12-01,71.9898,71.9898,71.17,71.17,7235,70.0255536724189,70.0255536724189,69.2281219681963,69.2281219681963,7437.94480278628,0.0,1.0
2023-12-04,71.9846,72.051,71.84,71.945,20786,70.0204955547537,70.085083826479,69.8798409750628,69.9819760433031,21369.0560705896,0.0,1.0
2023-12-05,71.3797,71.7,71.3263,71.7,8874,69.4321002901961,69.7436608840758,69.3801573126339,69.7436608840758,9122.91944435736,0.0,1.0
2023-12-06,71.41,71.8881,71.38,71.61,9702,69.4615735527455,69.9266285634662,69.4323921046768,69.6561165398698,9974.14519372943,0.0,1.0
2023-12-07,71.67,71.7699,71.53,71.6,41175,69.7144794360071,69.8116536580757,69.5782993450201,69.6463893905136,42329.9761236662,0.0,1.0
2023-12-08,71.865,71.9799,71.61,71.61,11106,69.9041588484533,70.0159237945563,69.6561165398698,69.6561165398698,11417.527986143,0.0,1.0
2023-12-11,72.4931,72.52,71.84,71.84,5035,70.5151210995173,70.5412871312855,69.8798409750628,69.8798409750628,5176.23387450296,0.0,1.0
2023-12-12,72.7025,72.8399,72.33,72.33,14387,70.7188076070365,70.8524586391909,70.3564712935174,70.3564712935174,14790.561420551,0.0,1.0
2023-12-13,73.9682,74.03,72.68,72.68,12007,71.9499729010529,72.0100866840743,70.696921520985,70.696921520985,12343.8014163172,0.0,1.0
2023-12-14,74.4774,74.8,74.3501,74.56,10468,72.4452793462715,72.759077184503,72.3214527349668,72.5256255999538,10761.6318169408,0.0,1.0
2023-12-15,73.93,74.36,73.9141,74.36,5162,71.9128151905121,72.3310826128295,71.8973490230358,72.3310826128295,5306.79627809023,0.0,1.0
2023-12-18,74.05,74.09,73.9,73.94,12388,72.2595744470522,72.2986073029317,72.1132012375038,72.1522340933834,12694.9460610534,0.236486,1.0
2023-12-19,74.4525,74.4799,74.01,74.24,11790,72.6523425593403,72.6790800656178,72.2205415911726,72.4449805124801,12082.1290006312,0.0,1.0
2023-12-20,73.32,74.556,73.29,74.23,19434,71.54722482725,72.7533400739287,71.5179501853404,72.4352222985102,19915.5296860278,0.0,1.0
2023-12-21,74.04,74.21,73.54,73.92,17235,72.2498162330823,72.4157058705704,71.7619055345877,72.1327176654436,17662.0435390907,0.0,1.0
2023-12-22,74.375,74.5598,74.1097,74.5229,4780,72.5767164010737,72.7570481952373,72.3178309844524,72.7210403856884,4898.43737260536,0.0,1.0
2023-12-26,74.73,74.8199,74.37,74.37,6988,72.9231329970048,73.0108593405942,72.5718372940887,72.5718372940887,7161.14651877956,0.0,1.0
2023-12-27,74.84,74.9185,74.701,74.81,17750,73.0304733506737,73.1070753303373,72.8948341764922,73.001198708764,18189.8040509927,0.0,1.0
2023-12-28,75.03,75.12,74.87,74.87,40006,73.2158794161016,73.3037033418306,73.0597479925833,73.0597479925833,40997.2563867051,0.0,1.0
2023-12-29,74.63,74.989,74.55,74.82,6758,72.8255508573059,73.1758707388251,72.7474851455468,73.0109569227339,6925.44764938641,0.0,1.0
2024-01-02,74.679,74.8703,74.4,74.4,6950,72.8733661057584,73.0600407390024,72.6011119359984,72.6011119359984,7122.20496644504,0.0,1.0
2024-01-03,73.845,74.45,73.81,74.45,10194,72.0595310606694,72.6499030058479,72.0253773117748,72.6499030058479,10446.5838025814,0.0,1.0
2024-01-04,73.8283,74.24,73.8283,73.9,13887,72.0432348433397,72.4449805124801,72.0432348433397,72.1132012375038,14231.0878228809,0.0,1.0
2024-01-05,73.85,74.193,73.75,73.76,14461,72.0644101676543,72.3991169068216,71.9668280279554,71.9765862419253,14819.3102186708,0.0,1.0
2024-01-08,74.6249,74.7,73.75,73.79,133026,72.8205741681813,72.8938583550952,71.9668280279554,72.005860883835,136322.077390837,0.0,1.0
2024-01-09,74.3464,74.4199,74.11,74.2,6331,72.5488079091198,72.6205307817985,72.3181237308715,72.4059476566006,6487.86757446957,0.0,1.0
2024-01-10,74.41,74.5899,74.18,74.31,7305,72.6108701499683,72.7864204192867,72.3864312286608,72.5132880102694,7486.00104746489,0.0,1.0
2024-01-11,74.28,74.36,73.805,74.31,18324,72.5101312280501,72.5882250688988,72.0464490480107,72.5394164183684,18771.2626766488,0.026765,1.0
2024-01-12,74.3546,74.79,74.16,74.51,14744,72.5829537346415,73.0079794634608,72.392990466777,72.7346510204902,15103.87998824,0.0,1.0
2024-01-16,73.8798,74.01,73.7076,73.98,14185,72.1194667892043,72.2465645151856,71.9513697967774,72.2172793248673,14531.2355963907,0.0,1.0
2024-01-17,73.43,73.74,73.31,73.51,175413,71.6803841690323,71.9829978023211,71.5632434077592,71.758478009881,179694.580872025,0.0,1.0
2024-01-18,73.9,73.93,73.3,73.57,128886,72.1391854840186,72.1684706743369,71.5534816776531,71.8170483905176,132031.923234149,0.0,1.0
2024-01-19,74.43,74.54,73.7839,74.16,91101,72.6565571796415,72.7639362108085,72.0258517974869,72.392990466777,93324.6453342817,0.0,1.0
2024-01-22,74.69,74.96,74.6879,74.92,14268,72.9103621623999,73.1739288752643,72.9083121990776,73.13488195484,14616.2615078817,0.0,1.0
2024-01-23,74.87,74.96,74.665,74.9,10563,73.0860733043095,73.1739288752643,72.8859578371346,73.1153584946278,10820.8277479503,0.0,1.0
2024-01-24,74.46,75.24,74.46,75.24,12696,72.6858423699597,73.4472573182349,72.6858423699597,73.4472573182349,13005.8912324128,0.0,1.0
2024-01-25,75.23,75.23,74.6911,74.96,6581,73.4374955881288,73.4374955881288,72.9114359527115,73.1739288752643,6741.63281352464,0.0,1.0
2024-01-26,75.06,75.3601,75.06,75.31,7035,73.2715461763253,73.5644956968091,73.2715461763253,73.5155894289776,7206.71430529491,0.0,1.0
2024-01-29,75.69,75.69,75.06,75.06,10215,73.8865351730091,73.8865351730091,73.2715461763253,73.2715461763253,10464.3335648312,0.0,1.0
2024-01-30,75.92,75.9499,75.42,75.42,6762,74.1110549654492,74.1402425384664,73.6229684601446,73.6229684601446,6927.05076508944,0.0,1.0
2024-01-31,74.85,75.77,74.85,75.77,9601,73.0665498440973,73.9646290138578,73.0665498440973,73.9646290138578,9835.34670151194,0.0,1.0
2024-02-01,75.95,75.95,74.79,74.99,10191,74.1403401557674,74.1403401557674,73.0079794634608,73.2032140655826,10439.7477590989,0.0,1.0
2024-02-02,75.86,76.1279,75.39,75.58,8497,74.0524845848126,74.3140013343548,73.5936832698263,73.779156141842,8704.39963782386,0.0,1.0
2024-02-05,75.25,75.4579,75.0464,75.33,9014,73.457019048341,73.6599654172467,73.258270223381,73.5351128891897,9234.01886964156,0.0,1.0
2024-02-06,75.59,75.5979,75.26,75.26,10673,73.7889178719481,73.7966296387319,73.4667807784471,73.4667807784471,10933.5126908902,0.0,1.0
2024-02-07,75.98,76.09,75.78,75.95,88810,74.1696253460857,74.2770043772527,73.9743907439639,74.1403401557674,90977.7252954145,0.0,1.0
2024-02-08,76.09,76.09,75.7901,75.87,4720,74.2770043772527,74.2770043772527,73.984250091371,74.0622463149187,4835.20846069538,0.0,1.0
2024-02-09,76.25,76.25,75.86,76.0001,8664,74.4765253550641,74.4765253550641,74.0955962417727,74.2324377001628,8870.31177744223,0.044391,1.0
2024-02-12,76.56,76.7185,76.14,76.14,28656,74.779315163065,74.934128661672,74.3690838102896,74.3690838102896,29338.3719176344,0.0,1.0
2024-02-13,75.51,75.7799,75.09,75.66,8616,73.7537367811265,74.0173592623505,73.343505428351,73.9002479785463,8821.16877590515,0.0,1.0
2024-02-14,76.18,76.24,75.8046,75.95,4712,74.4081534629349,74.4667579419028,74.0414847728589,74.1835029602245,4824.20465088963,0.0,1.0
2024-02-15,77.04,77.04,76.5103,76.53,5134,75.2481509948084,75.2481509948084,74.7307711196533,74.7500129235811,5256.25353940309,0.0,1.0
2024-02-16,76.7775,77.24,76.71,76.84,10219,74.9917563993238,75.4434992580348,74.9258263604848,75.052802731582,10462.3402647371,0.0,1.0
2024-02-20,76.55,76.71,76.4,76.4,9766,74.7695477499037,74.9258263604848,74.6230365524839,74.6230365524839,9998.55318773093,0.0,1.0
2024-02-21,76.9,76.9,76.37,76.4,9243,75.1114072105499,75.1114072105499,74.593734313,74.6230365524839,9463.09923348321,0.0,1.0
2024-02-22,77.65,77.765,77.13,77.13,10436,75.8439631976489,75.9562884490041,75.3360577132603,75.3360577132603,10684.507584186,0.0,1.0
2024-02-23,78.05,78.09,77.72,77.72,25221,76.2346597241017,76.273729376747,75.9123350897782,75.9123350897782,25821.5758701374,0.0,1.0
2024-02-26,77.7833,78.0851,77.67,78.02,6913,75.9741628150893,76.268943344298,75.8634980239716,76.2053574846177,7077.61603387097,0.0,1.0
2024-02-27,77.9659,77.98,77.75,77.75,18645,76.152515779415,76.1662878319725,75.9416373292621,75.9416373292621,19088.984659558,0.0,1.0
2024-02-28,78.0367,78.16,77.79,77.79,4946,76.2216690645972,76.3421012688762,75.9807069819074,75.9807069819074,5063.77678338288,0.0,1.0
2024-02-29,78.4457,78.4457,78.13,78.39,30270,76.6211562628951,76.6211562628951,76.3127990293923,76.5667517715866,30990.8053443186,0.0,1.0
2024-03-01,78.7247,78.7247,78.27,78.45,19194,76.893667090096,76.893667090096,76.4495428136508,76.6253562505545,19651.0577396383,0.0,1.0
2024-03-04,79.03,79.1302,78.68,78.68,24149,77.1918662139111,77.2897356937875,76.8500067532649,76.8500067532649,24724.0488358094,0.0,1.0
2024-03-05,78.6079,79.02,78.36,78.72,7434,76.7795837043718,77.1820988007497,76.5374495321026,76.8890764059101,7611.02236305465,0.0,1.0
2024-03-06,79.12,79.31,78.99,79.08,5825,77.2797729323629,77.465353782428,77.1527965612658,77.2407032797177,5963.70799903059,0.0,1.0
2024-03-07,79.6495,79.73,79.52,79.55,22192,77.7969574592548,77.8755851352035,77.6704694588157,77.6997716982997,22720.4477106415,0.0,1.0
2024-03-08,79.4547,79.86,79.45,79.86,8462,77.6066882508723,78.0025615063006,77.6020975666865,78.0025615063006,8663.5016459737,0.0,1.0
2024-03-11,79.369,79.39,78.92,79.15,10944,77.6684378368782,77.6889878903572,77.2290581220177,77.4541301363115,11183.6205309587,0.14892,1.0
2024-03-12,79.765,79.765,79.42,79.51,8462,78.0559531310535,78.0559531310535,77.7183451096129,77.80641676738,8647.27676653623,0.0,1.0
2024-03-13,79.75,79.9891,79.6482,79.79,11382,78.0412745214257,78.2752515588937,77.9416556907513,78.0804174804333,11631.2106070332,0.0,1.0
2024-03-14,79.1886,79.87,78.77,79.87,10828,77.4919030917539,78.1587033984485,77.0822720257392,78.1587033984485,11065.0806934595,0.0,1.0
2024-03-15,79.08,79.32,78.97,79.12,5769,77.3856299580482,77.6204877120938,77.2779868207773,77.4247729170558,5895.31312528332,0.0,1.0
2024-03-18,79.23,79.52,79.13,79.22,7525,77.5324160543267,77.8162025071319,77.4345586568077,77.5226303145748,7689.76101018496,0.0,1.0
2024-03-19,79.7647,79.7647,79.2,79.2,10517,78.055659558861,78.055659558861,77.503058835071,77.503058835071,10747.2713015435,0.0,1.0
2024-03-20,80.36,80.381,79.78,79.78,41589,78.6382046462918,78.6587546997708,78.0706317406814,78.0706317406814,42499.5974289146,0.0,1.0
2024-03-21,80.88,81.02,80.64,80.64,12146,79.1470631133907,79.2840634699174,78.912205359345,78.912205359345,12411.9385022866,0.0,1.0
2024-03-22,80.37,80.88,80.37,80.88,22527,78.6479903860437,79.1470631133907,78.6479903860437,79.1470631133907,23020.2320633138,0.0,1.0
2024-03-25,80.14,80.57,80.14,80.31,7994,78.4229183717499,78.8437051810817,78.4229183717499,78.5892759475322,8169.02983593602,0.0,1.0
2024-03-26,80.17,80.54,80.17,80.52,9764,78.4522755910056,78.814347961826,78.4522755910056,78.7947764823222,9977.78425294962,0.0,1.0
2024-03-27,81.24,81.24,80.69,80.69,9318,79.4993497444592,79.4993497444592,78.9611340581045,78.9611340581045,9522.01901566823,0.0,1.0
2024-03-28,81.36,81.575,81.36,81.495,5537,79.6167786214821,79.827172026148,79.6167786214821,79.7488861081328,5658.23345028493,0.0,1.0
2024-04-01,81.08,81.49,80.9702,81.49,3492,79.3427779084288,79.7439932382568,79.2353304859529,79.7439932382568,3568.45786678616,0.0,1.0
2024-04-02,80.51,80.55,80.24,80.53,5213,78.7849907425703,78.8241337015779,78.5207757692689,78.8045622220741,5327.13942140787,0.0,1.0
2024-04-03,80.58,80.6639,80.3073,80.3073,5573,78.8534909208336,78.9355932773521,78.5866337977992,78.5866337977992,5695.02167571572,0.0,1.0
2024-04-04,79.78,81.1292,79.5551,80.97,4227,78.0706317406814,79.3909237480081,77.8505504536611,79.2351347711578,4319.55080266469,0.0,1.0
2024-04-05,80.2381,80.26,79.64,79.64,7466,78.5189164787161,78.5403472487727,77.9336313841548,77.9336313841548,7629.4691962845,0.0,1.0
2024-04-08,80.33,80.475,80.26,80.26,3997,78.6088474270361,78.7507406534386,78.5403472487727,78.5403472487727,4084.51491796801,0.0,1.0
2024-04-09,80.38,80.55,79.8584,80.55,5525,78.6577761257956,78.8241337015779,78.1473519403363,78.8241337015779,5645.97070847467,0.0,1.0
2024-04-10,79.4271,79.6,79.1301,79.28,5090,77.7252929848367,77.8944884251471,77.4346565142052,77.5813447530862,5201.44631785268,0.0,1.0
2024-04-11,79.1448,79.49,78.76,79.49,8443,77.5289000380339,77.8670520871025,77.1519565024556,77.8670520871025,8618.97364817748,0.081607,1.0
2024-04-12,77.9911,78.69,77.83,78.67,11701,76.3987551393939,77.0833856929689,76.2409443192753,77.0637940331156,11944.8786755093,0.0,1.0
2024-04-15,77.3631,78.8259,77.23,78.73,9706,75.783577019999,77.2165110216724,75.653194523675,77.1225690126756,9908.29778860721,0.0,1.0
2024-04-16,77.01,77.37,76.8801,77.37,4908,75.4376862652883,75.7903361426484,75.3104384345408,75.7903361426484,5010.29523454401,0.0,1.0
2024-04-17,76.8613,77.29,76.7,77.29,18520,75.2920222742787,75.7119695032351,75.1340155375615,75.7119695032351,18906.00402277,0.0,1.0
2024-04-18,76.78,77.3099,76.69,77.06,6638,75.2123821769749,75.7314632047891,75.1242197076348,75.4866654149216,6776.35284574228,0.0,1.0
2024-04-19,77.0553,77.21,76.88,76.94,5526,75.4820613748561,75.6336028638217,75.3103404762416,75.3691154558016,5641.17593033623,0.0,1.0
2024-04-22,77.6288,78.01,77.07,77.34,9038,76.0438522211506,76.4172692579553,75.4964612448483,75.7609486528684,9226.37496532371,0.0,1.0
2024-04-23,78.46,78.49,77.76,77.76,13734,76.8580816046555,76.8874690944355,76.1723735097886,76.1723735097886,14020.2515793047,0.0,1.0
2024-04-24,78.4641,78.47,78.1243,78.23,4365,76.8620978949254,76.8678774345822,76.5292355940172,76.6327775163421,4455.97772998871,0.0,1.0
2024-04-25,78.29,78.305,77.65,77.94,5157,76.6915524959021,76.7062462407921,76.0646193805952,76.3486984484686,5264.48502945058,0.0,1.0
2024-04-26,78.2914,78.4643,78.17,78.17,4280,76.6929239120918,76.862293811524,76.574002536782,76.574002536782,4369.20611325354,0.0,1.0
2024-04-29,78.74,78.74,78.39,78.39,8513,77.1323648426023,77.1323648426023,76.7895107951688,76.7895107951688,8690.43262666527,0.0,1.0
2024-04-30,77.6268,78.38,77.6268,78.38,2120,76.0418930551653,76.7797149652421,76.0418930551653,76.7797149652421,2164.18620563026,0.0,1.0
2024-05-01,77.4491,78.13,77.26,77.34,8625,75.8678211573684,76.5348192170754,75.682582013455,75.7609486528684,8804.76699224574,0.0,1.0
2024-05-02,77.95,78.045,77.65,78.0,5123,76.3584942783953,76.4515546626987,76.0646193805952,76.4074734280287,5229.77638275651,0.0,1.0
2024-05-03,78.42,78.59,78.19,78.59,4995,76.8188982849488,76.9854273937022,76.5935941966354,76.9854273937022,5099.10853637884,0.0,1.0
2024-05-06,79.1023,79.1023,78.8503,78.9,5438,77.4872677608455,77.4872677608455,77.2404128466934,77.289098121429,5551.34178595157,0.0,1.0
2024-05-07,79.4153,79.48,79.34,79.34,3607,77.7938772375503,77.8572562571759,77.7201146382025,77.7201146382025,3682.17907722091,0.0,1.0
2024-05-08,79.3756,79.38,79.07,79.07,8858,77.7549877927414,77.7592979579092,77.4556272301824,77.4556272301824,9042.6233063551,0.0,1.0
2024-05-09,79.9688,79.9688,79.26,79.26,6326,78.3672526323161,78.3672526323161,77.6726478781397,77.6726478781397,6455.28089613531,0.031826,1.0
2024-05-10,80.1414,80.26,80.085,80.23,4497,78.5363959457626,78.6526207254541,78.481125477174,78.6232215400346,4588.90265411326,0.0,1.0
2024-05-13,79.985,80.47,79.9403,80.26,4503,78.3831281924426,78.8584150233901,78.3393234061677,78.6526207254541,4595.02527273116,0.0,1.0
2024-05-14,80.2349,80.2401,79.891,80.1,3761,78.6280234069865,78.6331192657925,78.2910107447951,78.4958250698838,3837.86143698465,0.0,1.0
2024-05-15,80.915,80.915,80.69,80.7,9657,79.294502940445,79.294502940445,79.0740090497993,79.0838087782724,9854.35466550407,0.0,1.0
2024-05-16,80.8334,81.0431,80.83,81.03,7501,79.2145371561042,79.420037462186,79.2112052484233,79.4071998178862,7654.29370880666,0.0,1.0
2024-05-17,80.9098,80.92,80.731,80.89,12384,79.289407081639,79.2994028046816,79.1141879365392,79.2700036192622,12637.0848273379,0.0,1.0
2024-05-20,80.8643,81.0619,80.81,81.04,6238,79.2448183170862,79.4384609517155,79.191605791477,79.4169995463593,6365.4824897395,0.0,1.0
2024-05-21,80.8707,80.88,80.62,80.88,4023,79.251090143309,79.260203890789,79.0054109504873,79.260203890789,4105.21578329946,0.0,1.0
2024-05-22,80.5314,80.8228,80.38,80.67,8453,78.9185853562152,79.2041494439226,78.7702174671318,79.054409592853,8625.74919617955,0.0,1.0
2024-05-23,79.67,80.77,79.53,80.77,7122,78.0744367455386,79.1524068775844,77.9372405469146,79.1524068775844,7267.54829944288,0.0,1.0
2024-05-24,80.0508,80.15,79.83,79.83,3871,78.4476104057959,78.5448237122495,78.2312324011089,78.2312324011089,3950.10944497942,0.0,1.0
2024-05-28,79.56,80.2,79.38,80.2,18499,77.966639732334,78.5938223546152,77.7902446198174,78.5938223546152,18877.0536354105,0.0,1.0
2024-05-29,78.5674,78.8252,78.5674,78.7,2520,76.9939186840897,77.2465556841274,76.9939186840897,77.1238630836436,2571.49981951644,0.0,1.0
2024-05-30,78.89,78.9309,78.55,78.55,4903,77.3100579246333,77.3501388140885,76.9768671565464,76.9768671565464,5003.19984725758,0.0,1.0
2024-05-31,79.7803,79.7803,78.81,78.98,3955,78.1825277505974,78.1825277505974,77.2316600968482,77.3982554808916,4035.82610562996,0.0,1.0
2024-06-03,79.3099,79.7502,78.74,79.7502,2898,77.7215485232207,78.1530305678932,77.1630619975362,78.1530305678932,2957.2247924439,0.0,1.0
2024-06-04,79.1709,79.33,78.8614,79.25,5750,77.585332297444,77.7412459774517,77.2820307012002,77.6628481496665,5867.50950881727,0.0,1.0
2024-06-05,79.625,79.625,79.01,79.38,6958,78.0303379674094,78.0303379674094,77.4276546663111,77.7902446198174,7100.19672388706,0.0,1.0
2024-06-06,79.35,79.575,79.34,79.5043,2851,77.760845434398,77.9813393250437,77.7510457059248,77.9120552447386,2909.26427993705,0.0,1.0
2024-06-07,79.1934,79.4151,79.02,79.02,2627,77.6073816865085,77.8246416667581,77.4374543947842,77.4374543947842,2680.68651820226,0.0,1.0
2024-06-10,79.355,79.405,79.04,79.09,2412,77.7657452986345,77.8147439410003,77.4570538517305,77.5060524940962,2461.29268439431,0.0,1.0
2024-06-11,79.07,79.1548,78.6804,78.99,11156,77.4864530371499,77.5695547346022,77.1046556158363,77.4080552093648,11383.9888835418,0.0,1.0
2024-06-12,79.4386,79.7789,79.27,79.69,5109,77.9822977384884,78.3163592138972,77.8167885855236,78.2290889665747,5204.40945150159,0.137378,1.0
2024-06-13,79.1958,79.2,78.7201,79.2,5717,77.7439488515379,77.7480718553484,77.2769695866188,77.7480718553484,5823.7637177989,0.0,1.0
2024-06-14,78.6326,78.75,78.2806,78.75,5069,77.1910736738999,77.3063214470794,76.8455266878761,77.3063214470794,5163.66246029782,0.0,1.0
2024-06-17,79.2934,79.36,78.6,78.63,5155,77.8397596067536,77.9051386671774,77.1590713109897,77.1885213382076,5251.26849138592,0.0,1.0
2024-06-18,79.5992,79.6011,79.42,79.5,7275,78.1399535508617,78.1418187192522,77.9640387216133,78.0425721275278,7410.85902518576,0.0,1.0
2024-06-20,79.67,79.75,79.4248,79.51,4774,78.2094556150961,78.2879890210105,77.9687507259681,78.0523888032671,4863.15340017001,0.0,1.0
2024-06-21,79.7775,79.7775,79.56,79.65,4537,78.3149848792937,78.3149848792937,78.1014721819636,78.1898222636174,4621.72747728767,0.0,1.0
2024-06-24,80.1479,80.42,79.8,79.8,7736,78.6785945486778,78.9457062955444,78.3370723997071,78.3370723997071,7880.46809880922,0.0,1.0
2024-06-25,79.6292,80.0433,79.53,80.02,5189,78.1694035780797,78.5759121204446,78.0720221547457,78.553039265972,5285.90343390913,0.0,1.0
2024-06-26,79.3116,79.33,79.16,79.27,6295,77.8576259565991,77.8756886399595,77.7088051523912,77.8167885855236,6412.55774069339,0.0,1.0
2024-06-27,79.3442,79.41,79.14,79.26,25934,77.8896283195093,77.9542220458739,77.6891718009125,77.8069719097843,26418.3117469646,0.0,1.0
2024-06-28,79.3445,79.7697,79.14,79.47,8622,77.8899228197815,78.307327872217,77.6891718009125,78.0131221003098,8783.01395397273,0.0,1.0
2024-07-01,78.8069,79.66,78.75,79.55,4826,77.3621783320361,78.1996389393567,77.3063214470794,78.0916555062243,4916.12448873491,0.0,1.0
2024-07-02,79.0957,79.14,78.7,78.7,11516,77.6456839273874,77.6891718009125,77.2572380683828,77.2572380683828,11731.0587675655,0.0,1.0
2024-07-03,79.2206,79.34,79.09,79.34,5780,77.7682942073714,77.8855053156988,77.640088422216,77.8855053156988,5887.94022894484,0.0,1.0
2024-07-05,79.1262,79.18,78.7833,79.13,7954,77.6756247883923,77.7284385038698,77.3390109772913,77.6793551251732,8102.53920086977,0.0,1.0
2024-07-08,79.1801,79.395,79.01,79.17,18731,77.7285366706272,77.939497032265,77.5615550163015,77.7186218281305,19080.7973059456,0.0,1.0
2024-07-09,79.06,79.345,78.93,79.19,43337,77.610638394998,77.8904136535684,77.483021610387,77.7382551796091,44146.3089449451,0.0,1.0
2024-07-10,79.61,79.6401,79.0501,79.13,8423,78.2275771985108,78.257154513844,77.6773998279111,77.7559123692773,8571.84964706749,0.07846,1.0
2024-07-11,80.4961,80.57,79.96,79.96,17821,79.0982901259772,79.170906856978,78.571499469827,78.571499469827,18135.9293078938,0.0,1.0
2024-07-12,81.1364,81.509,80.9103,80.94,9050,79.7274713554736,80.0936011791662,79.5052975682034,79.5344818295122,9209.92987130011,0.0,1.0
2024-07-15,81.2358,81.64,81.17,81.32,10885,79.8251452805274,80.2223263721445,79.76048789352,79.9078831526555,11077.3576407847,0.0,1.0
2024-07-16,82.5586,82.63,81.43,81.43,10758,81.1249749390903,81.1951350824388,80.0159730093548,80.0159730093548,10948.1133210438,0.0,1.0
2024-07-17,82.0841,82.58,82.08,82.32,2071,80.6587146026917,81.1460033293936,80.654685798942,80.8905182135587,2107.5983164047,0.0,1.0
2024-07-18,81.4326,82.57,81.38,82.57,5740,80.0185278605132,81.1361769787846,79.9668412563096,81.1361769787846,5841.43618356493,0.0,1.0
2024-07-19,80.8895,81.41,80.7901,81.41,10280,79.4848587589366,79.9963203081367,79.3871848338828,79.9963203081367,10461.6661963497,0.0,1.0
2024-07-22,81.5814,81.6,80.89,81.12,5427,80.1647439575756,80.1830209697084,79.485350076467,79.7113561404748,5522.90490735311,0.0,1.0
2024-07-23,81.3059,81.62,81.3059,81.5273,5969,79.8940279982967,80.2026736709264,79.8940279982967,80.1115834007807,6074.48302782214,0.0,1.0
2024-07-24,80.3288,81.1256,80.2123,81.08,4238,78.9338952802881,79.7168588968159,78.8194182956929,79.6720507380387,4312.89312647181,0.0,1.0
2024-07-25,80.6516,81.53,80.405,80.405,7320,79.2510898779477,80.1142365154452,79.0087720719289,79.0087720719289,7449.35764175876,0.0,1.0
2024-07-26,81.5784,81.844,81.3,81.32,5694,80.1617960523929,80.4227839245688,79.8882304514374,79.9078831526555,5794.62328035169,0.0,1.0
2024-07-29,81.6839,81.89,81.524,81.69,5024,80.2654640513182,80.4679851373703,80.1083407050797,80.2714581251897,5112.78316833278,0.0,1.0
2024-07-30,82.1591,82.1809,81.76,81.78,6288,80.7324122322594,80.7538336765871,80.3402425794529,80.359895280671,6399.12033488785,0.0,1.0
2024-07-31,82.4768,82.9236,82.38,82.39,5898,81.0445953911084,81.48363673632,80.9494763172129,80.959302667822,6002.22832938431,0.0,1.0
2024-08-01,81.5846,82.9087,81.291,82.42,4639,80.1678883897705,81.4689954739125,79.8793867358893,80.9887817196491,4720.97952187416,0.0,1.0
2024-08-02,80.219,80.84,79.8063,80.84,5468,78.8260019506009,79.4362183234219,78.4204684609661,79.4362183234219,5564.62945152144,0.0,1.0
2024-08-05,78.3674,79.03,78.1802,78.54,8165,77.0065548718324,77.6576488631869,76.8226055884313,77.1761576833443,8309.29032034976,0.0,1.0
2024-08-06,79.1166,80.13,78.7469,78.7469,17926,77.7427450594612,78.7385474301805,77.3794648774452,77.3794648774452,18242.7848478371,0.0,1.0
2024-08-07,78.6709,80.165,78.561,79.82,7782,77.3047846128166,78.7729396573122,77.1967930196233,78.4339305613005,7919.5220175091,0.0,1.0
2024-08-08,80.0382,80.199,79.18,79.18,4403,78.6998856537093,78.8579969257409,77.8560355687747,77.8560355687747,4477.87429006754,0.052455,1.0
2024-08-09,80.2306,80.2306,79.56,79.7199,2850,78.8890685438764,78.8890685438764,78.2296816096453,78.3869079305274,2898.46507533329,0.0,1.0
2024-08-12,79.8341,80.3017,79.8341,79.88,21918,78.4991983985996,78.9589796846814,78.4991983985996,78.5443309072205,22290.7219372474,0.0,1.0
2024-08-13,80.63,80.86,80.0587,80.15,8413,79.2817901984125,79.5079443810447,78.7200428743352,78.8098162520497,8556.06550132596,0.0,1.0
2024-08-14,81.0582,81.109,80.77,80.77,7840,79.7028302897304,79.7527808657205,79.4194492661017,79.4194492661017,7973.32147039053,0.0,1.0
2024-08-15,81.97,82.12,81.675,81.73,4552,80.5993841320089,80.7468759902473,80.3093168108067,80.3633971588274,4629.40807821654,0.0,1.0
2024-08-16,82.1967,82.2315,81.87,81.87,7649,80.8222934937598,80.8565116048711,80.5010562265166,80.5010562265166,7779.07346007872,0.0,1.0
2024-08-19,82.7818,82.7818,82.43,82.43,5375,81.3976100687951,81.3976100687951,81.0516924972733,81.0516924972733,5466.40343154963,0.0,1.0
2024-08-20,82.49,82.67,82.405,82.64,13904,81.1106892405686,81.2876794704547,81.0271105209002,81.258181098807,14140.4415464681,0.0,1.0
2024-08-21,83.1169,83.15,82.665,82.8,15825,81.7271068800996,81.7596534168176,81.2827630751801,81.4155057475947,16094.1087077717,0.0,1.0
2024-08-22,82.7973,83.34,82.7973,83.325,26849,81.4128508941464,81.9464764372529,81.4128508941464,81.931727251429,27305.5750202188,0.0,1.0
2024-08-23,83.72,83.81,83.23,83.23,6027,82.3201224781235,82.4086175930665,81.8383157412114,81.8383157412114,6129.49088036272,0.0,1.0
2024-08-26,83.7359,84.29,83.681,83.95,6536,82.3357566150968,82.8805915394294,82.2817745949815,82.5462766607557,6647.14657276435,0.0,1.0
2024-08-27,83.7956,83.87,83.53,83.53,36350,82.3944583746756,82.4676143363619,82.1332994576882,82.1332994576882,36968.1422766194,0.0,1.0
2024-08-28,83.6059,83.93,83.331,83.66,6926,82.2079303379568,82.5266110796572,81.9376269257586,82.2611257348281,7043.7786357047,0.0,1.0
2024-08-29,83.904,84.3975,83.8,83.87,4218,82.5010458242293,82.9862940378336,82.3987848025173,82.4676143363619,4289.72831149327,0.0,1.0
2024-08-30,84.5673,84.5673,83.7,84.11,4666,83.1532548213594,83.1532548213594,82.300456897025,82.7036013095433,4745.34668122988,0.0,1.0
2024-09-03,83.3647,84.0,83.36,84.0,5966,81.9707634299095,82.5954406135018,81.9661420183513,82.5954406135018,6067.45355769769,0.0,1.0
2024-09-04,83.3546,83.73,83.15,83.31,9824,81.9608323114548,82.3299552686727,81.7596534168176,81.9169780656052,9991.05996493833,0.0,1.0
2024-09-05,82.7118,83.36,82.49,83.36,7683,81.3287805349505,81.9661420183513,81.1106892405686,81.9661420183513,7813.6516399248,0.0,1.0
2024-09-06,81.8897,83.1525,81.77,82.95,7709,80.5204268238986,81.7621116144549,80.4027283210243,81.562997605833,7840.09377745416,0.0,1.0
2024-09-09,82.65,83.03,82.26,82.26,5806,81.2680138893563,81.6416599302269,80.8845350579364,80.8845350579364,5904.73271136319,0.0,1.0
2024-09-10,82.6432,82.71,82.18,82.71,5845,81.2613275917828,81.3270106326516,80.8058727335426,81.3270106326516,5944.39591765722,0.0,1.0
2024-09-11,82.5756,82.5756,80.96,82.22,6569,81.3365376234148,81.3365376234148,79.7451800046461,80.9862734681572,6669.07065692264,0.144089,1.0
2024-09-12,83.05,83.075349,82.236,82.77,7304,81.8038191623748,81.828787795872,81.0020333851542,81.5280206149279,7415.267480311,0.0,1.0
2024-09-13,83.8335,83.955,83.44,83.46,13819,82.57556259782,82.6952394675157,82.1879671391758,82.207667035422,14029.5155134745,0.0,1.0
2024-09-16,84.5077,84.54,84.1,84.1,44370,83.2396461002796,83.2714614327172,82.8380637153007,82.8380637153007,45045.9225220974,0.0,1.0
2024-09-17,84.5523,85.065,84.4768,84.61,9735,83.2835768689086,83.7885837091802,83.2092097605792,83.3404110695789,9883.30078324585,0.0,1.0
2024-09-18,84.412,84.9025,84.412,84.59,6300,83.1453820967415,83.6285220521797,83.1453820967415,83.3207111733327,6395.97277190024,0.0,1.0
2024-09-19,85.321,85.4468,85.025,85.42,5196,84.0407423811316,84.1646547285202,83.7491839166877,84.1382568675503,5275.15468615772,0.0,1.0
2024-09-20,85.1163,85.175,84.76,85.02,8694,83.8391139430517,83.8969331385343,83.4881602914255,83.7442589426262,8826.44242522232,0.0,1.0
2024-09-23,85.5452,85.58,85.28,85.28,18518,84.2615782180516,84.29585603752,84.0003575938269,84.0003575938269,18800.0990142934,0.0,1.0
2024-09-24,85.5355,85.77,85.4501,85.77,14936,84.2520237683722,84.483005051859,84.1679052114009,84.483005051859,15163.5316382701,0.0,1.0
2024-09-25,85.1198,85.65,85.065,85.65,11351,83.8425614248948,84.3648056743817,83.7885837091802,84.3648056743817,11523.9185609269,0.0,1.0
2024-09-26,85.6749,85.75,85.57,85.57,36981,84.3893320452082,84.4633051556127,84.2860060893969,84.2860060893969,37544.3601710544,0.0,1.0
2024-09-27,85.9798,86.3001,85.95,86.02,3043,84.6896569634817,85.0051508018647,84.6603041180748,84.7292537549365,3089.35637220514,0.0,1.0
2024-09-30,86.1462,86.1462,85.72,85.83,7305,84.8535601002501,84.8535601002501,84.4337553112434,84.5421047405976,7416.28271408432,0.0,1.0
2024-10-01,85.7963,86.25,85.55,86.25,5390,84.5089104154227,84.9558025617679,84.2663061931507,84.9558025617679,5472.11003818131,0.0,1.0
2024-10-02,85.7767,85.87,85.55,85.55,7110,84.4896045171014,84.58150453309,84.2663061931507,84.2663061931507,7218.31212828741,0.0,1.0
2024-10-03,85.44,85.535,85.17,85.49,5342,84.1579567637965,84.251531270966,83.8920081644727,84.2072065044121,5423.37881706208,0.0,1.0
2024-10-04,86.0762,86.0762,85.55,86.06,20777,84.7846104633884,84.7846104633884,84.2663061931507,84.768653547429,21093.5121082176,0.0,1.0
2024-10-07,85.2851,85.71,85.07,85.71,7537,84.0053810673697,84.4239053631203,83.7935086832417,84.4239053631203,7651.81694949398,0.0,1.0
2024-10-08,85.41,85.6334,85.14,85.25,31179,84.2169087033133,84.4371880313114,83.9506803301732,84.0591437414525,31620.7093207546,0.08985,1.0
2024-10-09,86.184,86.269,85.5,85.61,9396,84.9800967063149,85.0639093423034,84.30565149436,84.4141149056393,9529.11205547998,0.0,1.0
2024-10-10,85.8651,86.033,85.7162,85.97,5412,84.6656514167061,84.8312060235587,84.5188313990744,84.7690860698261,5488.67118393547,0.0,1.0
2024-10-11,86.7483,86.7525,85.91,85.91,5133,85.5365140061776,85.5406553364265,84.7099242091283,84.7099242091283,5205.71862290111,0.0,1.0
2024-10-14,87.3671,87.3671,86.76,86.76,2184,86.1466699961742,86.1466699961742,85.5480505690137,85.5480505690137,2214.9404777744,0.0,1.0
2024-10-15,86.985,87.7807,86.985,87.49,6014,85.7699075466304,86.5544924225844,85.7699075466304,86.2678532075036,6099.19964896303,0.0,1.0
2024-10-16,87.5368,87.5942,87.19,87.19,3880,86.3139994588479,86.3705976389154,85.9720439040146,85.9720439040146,3934.96751546002,0.0,1.0
2024-10-17,87.5537,87.86,87.492,87.86,7354,86.3306633829444,86.6326846818067,86.2698252695268,86.6326846818067,7458.18327543634,0.0,1.0
2024-10-18,87.7328,87.76,87.4,87.61,5218,86.5072615371273,86.5340815806437,86.1791104164569,86.3861769288992,5291.92280816247,0.0,1.0
2024-10-21,87.0113,87.65,86.9301,87.65,3728,85.7958401622363,86.4256181693644,85.715774444092,86.4256181693644,3780.81414887499,0.0,1.0
2024-10-22,86.6401,86.72,86.27,86.62,4992,85.4298254507193,85.5086093285485,85.064895373315,85.4100062273855,5062.72109205578,0.0,1.0
2024-10-23,86.29,86.575,85.92,86.29,7932,85.0846159935476,85.3656348318622,84.7197845192446,85.0846159935476,8044.37173521363,0.0,1.0
2024-10-24,86.35,86.594,86.26,86.3899,4348,85.1437778542454,85.3843694210831,85.0550350631987,85.1831204916095,4409.59761784025,0.0,1.0
2024-10-25,85.75,86.72,85.75,86.63,5241,84.5521592472675,85.5086093285485,84.5521592472675,85.4198665375018,5315.24864652731,0.0,1.0
2024-10-28,86.2748,86.395,86.15,86.15,7375,85.0696283221709,85.1881492497688,84.9465716519195,84.9465716519195,7479.48078003032,0.0,1.0
2024-10-29,86.0554,86.23,85.89,85.9,8653,84.8532931182193,85.0254541328498,84.6902035888957,84.700063899012,8775.5860596071,0.0,1.0
2024-10-30,85.91,86.28,85.87,86.02,7745,84.7099242091283,85.0747556834313,84.6704829686631,84.8183876204075,7854.72252763862,0.0,1.0
2024-10-31,85.2093,85.8989,85.2093,85.6,17908,84.0190122792792,84.6989792648992,84.0190122792792,84.404254595523,18161.7005842418,0.0,1.0
2024-11-01,85.07,85.79,85.07,85.44,24982,83.8816581593591,84.5916004877327,83.8816581593591,84.2464896336622,25335.9171317583,0.0,1.0
2024-11-04,85.1262,85.53,84.92,85.08,13106,83.9370731022127,84.3352324247089,83.7337535076146,83.8915184694754,13291.6712004173,0.0,1.0
2024-11-05,86.1022,86.1022,85.3,85.3,3358,84.8994393695635,84.8994393695635,84.108445292034,84.108445292034,3405.57240126669,0.0,1.0
2024-11-06,88.5372,88.595,87.9,88.26,9113,87.3004248828824,87.3574174753547,86.6721259222719,87.0270970864586,9242.10282690391,0.0,1.0
2024-11-07,88.38,88.6369,88.3576,88.61,2600,87.194321043814,87.4477745522566,87.1722215553394,87.421235434401,2635.35511543848,0.049593,1.0
2024-11-08,89.075,89.2385,88.45,88.45,5623,87.8799971371094,88.0413036712876,87.263381945297,87.263381945297,5699.46223619637,0.0,1.0
2024-11-11,89.5941,89.95,89.485,89.52,11842,88.3921330508211,88.7432584056468,88.2844967029384,88.3190271536799,12003.0289527009,0.0,1.0
2024-11-12,89.1767,89.72,89.006,89.72,5241,87.9803327611211,88.5163440150599,87.8119228199333,88.5163440150599,5312.26775385118,0.0,1.0
2024-11-13,89.17,89.5464,89.17,89.374,3885,87.9737226462649,88.345072979382,87.9737226462649,88.1749858448725,3937.82870133788,0.0,1.0
2024-11-14,88.3851,89.32,88.385,89.32,4127,87.1993526237792,88.1217102922999,87.1992539653485,88.1217102922999,4183.11944669792,0.0,1.0
2024-11-15,87.8346,88.36,87.7,88.26,8956,86.6562379628308,87.174589357676,86.523443715122,87.075930926986,9077.78477456423,0.0,1.0
2024-11-18,88.16,88.24,87.972,87.972,5780,86.977272496296,87.056199240848,86.7917946465988,86.7917946465988,5858.597141244,0.0,1.0
2024-11-19,88.0253,88.184,87.46,87.46,6823,86.8443795901566,87.0009505196616,86.2866634814661,86.2866634814661,6915.77998178335,0.0,1.0
2024-11-20,88.3281,88.3281,87.844389,88.12,3118,87.1431173182859,87.1431173182859,86.665895636611,86.93780912402,3160.39894228353,0.0,1.0
2024-11-21,89.4794,89.569,88.405,88.76,7879,88.2789718308197,88.367369784718,87.2189856514865,87.5692230804359,7986.13959789991,0.0,1.0
2024-11-22,90.2497,90.2497,89.76,89.76,4781,89.0389377224247,89.0389377224247,88.5558073873358,88.5558073873358,4846.01261804283,0.0,1.0
2024-11-25,90.9651,91.195,90.7736,91.13,8670,89.7447401355809,89.9715558677372,89.5558092408096,89.9074278877887,8787.895711866,0.0,1.0
2024-11-26,91.0097,91.0097,90.57,90.81,7379,89.7887417956687,89.7887417956687,89.3549406759248,89.5917209095808,7479.34053723866,0.0,1.0
2024-11-27,90.8682,91.31,90.76,91.25,4751,89.6491401162423,90.0850130630307,89.5423916942358,90.0258180046167,4815.60467440316,0.0,1.0
2024-11-29,91.183,91.345,90.94,90.94,7953,89.9597168560544,90.1195435137722,89.7199768694777,89.7199768694777,8061.14585887777,0.0,1.0
2024-12-02,90.7013,91.07,90.6088,91.07,9229,89.4844791954207,89.8482328293747,89.3932201470325,89.8482328293747,9354.49706168528,0.0,1.0
2024-12-03,90.425,90.68,90.281,90.68,6222,89.2118859514243,89.4634649496838,89.0698178112307,89.4634649496838,6306.60751086854,0.0,1.0
2024-12-04,90.4073,90.55,90.2932,90.55,6492,89.1944234091922,89.3352089897868,89.0818541397749,89.3352089897868,6580.27900362561,0.0,1.0
2024-12-05,90.1499,90.56,90.1499,90.56,5793,88.9404766085961,89.3450748328558,88.9404766085961,89.3450748328558,5871.77391682119,0.0,1.0
2024-12-06,90.075,90.4434,89.97,90.4434,4378,88.8665814440093,89.2300391026712,88.7629900917848,89.2300391026712,4437.53257514987,0.0,1.0
2024-12-09,89.2578,90.06,89.2578,90.06,3982,88.0603447484107,88.8517826794058,88.0603447484107,88.8517826794058,4036.14771910616,0.0,1.0
2024-12-10,88.7357,89.2,88.62,89.2,9800,87.5452490817783,88.0033201754719,87.4311012774699,88.0033201754719,9933.26158896041,0.0,1.0
2024-12-11,88.922,89.14,88.9117,88.99,8488,87.7290497381537,87.9441251170579,87.7188879197926,87.7961374710229,8603.42085378531,0.0,1.0
2024-12-12,88.3365,88.7,88.3365,88.5946,8819,87.3838320501578,87.7434118722045,87.3838320501578,87.6391485620429,8915.14568796703,0.235588,1.0
2024-12-13,87.9601,88.38,87.9534,88.29,5762,87.0114913485941,87.4268629229474,87.004863604969,87.3378335309689,5824.81794467242,0.0,1.0
2024-12-16,87.68,88.25,87.68,87.96,4212,86.7344120964475,87.2982649123117,86.7344120964475,87.0113924270474,4257.91967770917,0.0,1.0
2024-12-17,87.1402,87.5117,86.96,87.27,8552,86.2004335876694,86.5679271334476,86.022176960619,86.3288337552118,8645.23482520627,0.0,1.0
2024-12-18,84.6995,87.23,84.6995,87.23,3846,83.7860553987575,86.2892651365547,83.7860553987575,86.2892651365547,3887.9295062843,0.0,1.0
2024-12-19,84.54,85.23,84.37,84.99,15694,83.6282755318621,84.3108342036978,83.4601089025693,84.0734224917549,15865.0976785298,0.0,1.0
2024-12-20,85.43,85.97,84.09,84.09,20331,84.5086772969834,85.0428536488548,83.1831285719693,83.1831285719693,20552.6507520193,0.0,1.0
2024-12-23,85.6294,85.6294,84.85,85.32,4330,84.7059268609893,84.7059268609893,83.9349323264549,84.3998635956763,4377.20612641992,0.0,1.0
2024-12-24,86.2791,86.2791,85.62,85.74,3407,85.3486201495278,85.3486201495278,84.6966282356048,84.8153340915763,3444.143480996,0.0,1.0
2024-12-26,86.4191,86.48,85.88,85.88,7020,85.4871103148278,85.5473535367333,84.9538242568762,84.9538242568762,7096.53279618195,0.0,1.0
2024-12-27,85.752,86.35,85.432,86.35,7019,84.8272046771734,85.4187555260976,84.5106557279163,85.4187555260976,7095.52189407423,0.0,1.0
2024-12-30,85.0648,85.24,84.63,85.0,2905,84.1474158086438,84.320726358362,83.7173049238407,84.0833146464192,2936.67062292145,0.0,1.0
2024-12-31,84.91,85.4,84.75,85.13,8443,83.9942852544406,84.4790008329906,83.8360107798121,84.2119126570549,8535.04649546499,0.0,1.0
2025-01-02,84.8094,85.6307,84.5059,85.33,5756,83.8947701785179,84.7072128410956,83.5945432844569,84.4097557503406,5818.75253202611,0.0,1.0
2025-01-03,85.49,85.657,84.8301,85.02,5443,84.5680302249691,84.7332292078627,83.915246938673,84.1030989557478,5502.34017231031,0.0,1.0
2025-01-06,85.3309,86.1593,85.32,85.72,7202,84.4106460442604,85.2301121366497,84.3998635956763,84.7955497822477,7280.51697978667,0.0,1.0
2025-01-07,85.01,85.8698,84.89,85.53,9984,84.0932068010835,84.9437342591187,83.9745009451121,84.6075988436263,10092.8466434588,0.0,1.0
2025-01-08,85.3258,85.3258,84.58,84.91,29334,84.418717053251,84.418717053251,83.6808455164085,84.0073373468698,29649.1951615558,0.013259,1.0
2025-01-10,84.0557,84.81,83.9,84.72,13095,83.1621192536484,83.9084004285482,83.0080744718216,83.8193572020587,13235.7063694202,0.0,1.0
2025-01-13,84.635,84.635,83.71,83.76,7568,83.7352608214854,83.7352608214854,82.8200943270106,82.8695627861714,7649.3185035336,0.0,1.0
2025-01-14,85.3831,85.47,85.0,85.15,11672,84.4754079074493,84.5613840894707,84.0963805733592,84.2447859508416,11797.4161698261,0.0,1.0
2025-01-15,86.3054,86.74,86.1073,86.74,12813,85.3879031051294,85.817882952155,85.1919090699343,85.817882952155,12950.6762666194,0.0,1.0
2025-01-16,87.0914,87.135,86.5921,86.5921,12871,86.1655472831371,86.2086837795254,85.6715552499574,85.6715552499574,13009.2994792522,0.0,1.0
2025-01-17,87.48,87.7465,87.46,87.49,5517,86.5500161477349,86.8136830350619,86.5302287640705,86.559909839567,5576.28041543272,0.0,1.0
2025-01-21,88.51,88.51,87.77,87.77,29179,87.5690664064473,87.5690664064473,86.8369332108675,86.8369332108675,29492.5296795199,0.0,1.0
2025-01-22,88.23,88.82,88.19,88.82,11263,87.2920430351469,87.8757708532443,87.2524682678182,87.8757708532443,11384.0214462604,0.0,1.0
2025-01-23,88.5098,88.51,88.05,88.25,6285,87.5688685326107,87.5690664064473,87.113956582168,87.3118304188112,6352.53261029448,0.0,1.0
2025-01-24,88.5373,88.7401,88.46,88.46,3256,87.5960761851491,87.7967202555053,87.5195979472865,87.5195979472865,3290.98586779934,0.0,1.0
2025-01-27,88.3784,88.41,87.8,87.8,9970,87.4388654219361,87.4701294881257,86.866614286364,86.866614286364,10077.1281025674,0.0,1.0
2025-01-28,88.245,88.4,88.0869,88.4,4135,87.3068835728951,87.4602357962936,87.1504643050287,87.4602357962936,4179.43076269971,0.0,1.0
2025-01-29,88.07,88.4,87.9041,88.28,9442,87.1337439658323,87.4602357962936,86.9696076183368,87.3415114943077,9543.45471859992,0.0,1.0
2025-01-30,88.8566,89.0917,88.3798,88.4,14390,87.91198176535,88.1445824603241,87.4402505387926,87.4602357962936,14544.6212032041,0.0,1.0
2025-01-31,88.2888,89.07,88.24,88.92,23828,87.35021794312,88.1231131490483,87.301936726979,87.9747077715659,24084.0329416224,0.0,1.0
2025-02-03,87.8781,88.17,86.9,86.96,6283,86.9438840195732,87.2326808841539,85.9761820214696,86.0355441724626,6350.5111202037,0.0,1.0
2025-02-04,87.94,88.16,87.9001,88.1,17382,87.0051259720142,87.2227871923217,86.9656501416039,87.1634250413288,17568.7703790197,0.0,1.0
2025-02-05,88.4076,88.4076,87.915,88.09,5819,87.467755002086,87.467755002086,86.9803917424338,87.1535313494966,5881.52541914139,0.0,1.0
2025-02-06,88.3044,88.56,87.91,88.54,8777,87.3656521023781,87.6185348656081,86.9754448965177,87.5987474819438,8871.30926341364,0.0,1.0
2025-02-07,87.8096,88.45,87.74,88.39,6551,86.9315772563031,87.5655737905652,86.8626731982384,87.5061737405094,6617.16614095244,0.056061,1.0
2025-02-10,88.1,88.125374,87.83,87.83,12575,87.2190734985731,87.2441937797417,86.9517732733221,86.9517732733221,12702.0094981647,0.0,1.0
2025-02-11,87.949,88.0,87.6263,87.72,10677,87.0695833725994,87.1200734151468,86.7501101033827,86.8428731815532,10784.8393965729,0.0,1.0
2025-02-12,87.4754,87.5995,87.01,87.01,9885,86.6007189774924,86.7235780810245,86.1399725892264,86.1399725892264,9984.84007072429,0.0,1.0
2025-02-13,88.215,88.23,87.665,87.78,29500,87.3329235945134,87.3477736070273,86.7884231356687,86.9022732316089,29797.9546875434,0.0,1.0
2025-02-14,88.0972,88.4099,88.081,88.34,3733,87.2163014962372,87.5258747571112,87.2002634827221,87.4566736987962,3770.70389317287,0.0,1.0
2025-02-18,88.4773,88.48,88.12,88.12,10510,87.5926008133406,87.5952738155931,87.2388735152584,87.2388735152584,10616.1526700366,0.0,1.0
2025-02-19,88.6593,88.7,88.27,88.27,15686,87.7727809651764,87.8130739991309,87.3873736403978,87.3873736403978,15844.4310925019,0.0,1.0
2025-02-20,88.2251,88.47,87.7428,88.47,3227,87.3429226029394,87.5853738072504,86.8654452005744,87.5853738072504,3259.59321276958,0.0,1.0
2025-02-21,87.0138,88.15,86.82,88.15,26092,86.1437345923966,87.2685735402863,85.9518724307164,87.2685735402863,26355.533346013,0.0,1.0
2025-02-24,87.0062,87.4267,86.9336,87.06,7529,86.1362105860562,86.5525059368638,86.0643365254887,86.1894726309396,7605.04409635642,0.0,1.0
2025-02-25,87.11,87.17,86.721,86.98,5450,86.2389726726527,86.2983727227085,85.8538623481244,86.1102725641985,5505.04586600378,0.0,1.0
2025-02-26,86.8509,87.57,86.78,87.5,10908,85.9824634564952,86.6943730564137,85.9122723973459,86.6250729980153,11018.1725332788,0.0,1.0
2025-02-27,86.17,87.25,86.17,87.03,7974,85.3083718884455,86.3775727894495,85.3083718884455,86.1597726059117,8054.53866706682,0.0,1.0
2025-02-28,87.53,87.53,86.2676,86.57,8687,86.6547730230432,86.6547730230432,85.4049959698695,85.7043722221507,8774.74008036236,0.0,1.0
2025-03-03,86.4951,87.9373,86.3367,87.84,8053,85.6302211596644,87.0580003628385,85.4734050275171,86.9616732816647,8134.3365796199,0.0,1.0
2025-03-04,84.99,86.19,84.9,85.92,15387,84.1401709040151,85.3281719051307,84.0510708289314,85.0608716798797,15542.4111449909,0.0,1.0
2025-03-05,85.7895,85.93,84.739,85.06,6608,84.9316765710084,85.0707716882223,83.8916806946151,84.2094709624135,6674.74185000972,0.0,1.0
2025-03-06,84.7789,84.88,84.57,84.665,4514,83.9311817279021,84.0312708122461,83.7243705536246,83.8184206328796,4559.5921172736,0.0,1.0
2025-03-07,85.37,85.4,84.085,84.49,6134,84.516371221035,84.5460712460629,83.244220149007,83.6451704868836,6195.95437469123,0.0,1.0
2025-03-10,83.929,85.1,83.34,84.4,10893,83.212268862082,84.3732688363162,82.6282987640258,83.6792466484734,10986.8245332342,0.123726,1.0
2025-03-11,82.9898,83.9699,82.5949,83.85,15377,82.2810893780507,83.2528195870574,81.8895617180805,83.1339435008826,15509.4465112955,0.0,1.0
2025-03-12,82.725,83.49,82.31,83.49,73373,82.0185506989924,82.7770178042778,81.6070946876285,82.7770178042778,74004.9826931966,0.0,1.0
2025-03-13,81.797,82.74,81.6296,82.58,55634,81.0984755699666,82.0334226030176,80.9325051210453,81.8747889600821,56113.1915984531,0.0,1.0
2025-03-14,83.4819,83.52,82.44,82.44,18791,82.7689869761042,82.8067616123282,81.7359845225136,81.7359845225136,18952.8522724688,0.0,1.0
2025-03-17,84.5735,84.7112,83.25,83.25,7944,83.8512650050316,83.9877890839829,82.5390673398745,82.5390673398745,8012.42395042799,0.0,1.0
2025-03-18,83.9657,84.4,83.7326,84.4,14744,83.2486554539304,83.6792466484734,83.0175460653787,83.6792466484734,14870.994300744,0.0,1.0
2025-03-19,84.63,84.9291,83.97,83.97,5920,83.9072825101932,84.2038282764557,83.2529187330843,83.2529187330843,5970.99065792217,0.0,1.0
2025-03-20,84.47,84.8622,84.25,84.25,16749,83.7486488672577,84.1374995845033,83.5305276082214,83.5305276082214,16893.2639408004,0.0,1.0
2025-03-21,84.06,84.06,83.68,83.68,7112,83.3421501572355,83.3421501572355,82.9653952552637,82.9653952552637,7173.2576958011,0.0,1.0
2025-03-24,85.35,85.44,84.92,85.14,10932,84.6211339034029,84.7103653275541,84.1948059880138,84.4129272470501,11026.1604514198,0.0,1.0
2025-03-25,85.26,85.47,85.0631,85.33,12364,84.5319024792517,84.7401091356045,84.3366839524142,84.601304698036,12470.4946781334,0.0,1.0
2025-03-26,85.17,85.6622,85.0225,85.48,6505,84.4426710551005,84.9306677991808,84.2964306655193,84.750023738288,6561.02943070671,0.0,1.0
2025-03-27,84.9909,85.17,84.8127,85.06,4753,84.2651005210395,84.4426710551005,84.0884223012201,84.3336104255823,4793.93895221353,0.0,1.0
2025-03-28,83.8003,84.86,83.73,84.86,3312,83.0846679255458,84.1353183719129,83.014968268681,84.1353183719129,3340.52720591862,0.0,1.0
2025-03-31,84.4397,84.4907,83.34,83.34,6010,83.7186076211268,83.7691720948125,82.6282987640258,82.6282987640258,6061.76585373518,0.0,1.0
2025-04-01,84.5744,84.5744,84.06,84.49,2757,83.8521573192731,83.8521573192731,83.3421501572355,83.7684780726246,2780.74683173842,0.0,1.0
2025-04-02,85.2,85.4168,84.02,84.02,10230,84.4724148631509,84.6873634493285,83.3024917465016,83.3024917465016,10318.1139240783,0.0,1.0
2025-04-03,81.8138,82.8714,81.8138,82.73,6608,81.1151321024748,82.1637004822784,81.1151321024748,82.0235080003342,6664.91659924826,0.0,1.0
2025-04-04,77.01,79.905,76.95,79.81,28111,76.3523552653902,79.2226327422543,76.2928676492894,79.1284440167614,28353.128105549,0.0,1.0
2025-04-07,76.3272,77.825,73.98,75.12,14102,75.675386194163,77.1603953840929,73.3482306522993,74.4784953582147,14223.4645706112,0.0,1.0
2025-04-08,75.06,78.78,74.4,78.78,11731,74.4190077421139,78.1072399403642,73.764643965005,78.1072399403642,11832.0424675819,0.0,1.0
2025-04-09,80.72,80.84,74.4085,74.55,13275,80.030672860957,80.1496480931586,73.7730713772859,73.913363005257,13389.3413824184,0.0,1.0
2025-04-10,78.35,79.0694,76.8289,79.05,6981,77.7972341094985,78.5115586815263,76.2868655989184,78.4922955501705,7030.60148938148,0.117324,1.0
2025-04-11,79.4147,79.6383,77.56,78.24,10095,78.8544225607606,79.0764450438095,77.0128076264545,77.6880101688215,10166.7271215164,0.0,1.0
2025-04-14,80.48,80.7202,80.03,80.45,5137,79.9122067789718,80.1507121476138,79.4653815671113,79.8824184315145,5173.49947728874,0.0,1.0
2025-04-15,80.28,80.5882,80.11,80.53,2504,79.7136177959227,80.0196434188014,79.5448171603309,79.9618540247341,2521.79145242963,0.0,1.0
2025-04-16,79.1141,80.0711,78.6,79.97,9076,78.5559433192378,79.5061916031279,78.04547033831,79.4058048721965,9140.48690984476,0.0,1.0
2025-04-17,79.57,80.17,79.465,79.465,6202,79.0086269060983,79.6043938552457,78.9043676899975,78.9043676899975,6246.06652874143,0.0,1.0
2025-04-21,78.0,79.04,77.19,79.04,11013,77.4497033891626,78.4823661010181,76.6454180078136,78.4823661010181,11091.2497067122,0.0,1.0
2025-04-22,79.77,79.8711,78.82,78.82,5571,79.2072158891474,79.3076026200787,78.263918219664,78.263918219664,5610.58313957087,0.0,1.0
2025-04-23,80.59,81.855,80.3635,81.42,7504,80.0214307196488,81.2775060374346,79.7965286963457,80.8455749993028,7557.31751558783,0.0,1.0
2025-04-24,81.77,81.78,81.22,81.2472,15053,81.1931057196387,81.2030351687912,80.6469860162536,80.6739941179483,15159.9547657441,0.0,1.0
2025-04-25,81.5,81.5,81.175,81.4798,9302,80.9250105925224,80.9250105925224,80.6023034950676,80.9049531052344,9368.09268789952,0.0,1.0
2025-04-28,81.64,81.95,81.201,81.48,7268,81.0640228806568,81.371835804383,80.6281200628639,80.9051516942175,7319.64068540676,0.0,1.0
2025-04-29,82.23,82.4,81.52,81.52,25541,81.6498603806518,81.8186610162435,80.9448694908273,80.9448694908273,25722.4742358247,0.0,1.0
2025-04-30,82.29,82.4,81.1661,81.52,2687,81.7094370755665,81.8186610162435,80.5934662853219,80.9448694908273,2706.09170634122,0.0,1.0
2025-05-01,82.19,82.9101,82.19,82.43,9690,81.6101425840419,82.3251622175103,81.6101425840419,81.8484493637009,9758.84951040059,0.0,1.0
2025-05-02,83.51,83.63,83.1981,83.26,20173,82.9208298721662,83.0399832619957,82.6111303531011,82.6725936433548,20316.3334544181,0.0,1.0
2025-05-05,83.45,83.7999,83.11,83.11,7569,82.8612531772515,83.2086846030959,82.5236519060679,82.5236519060679,7622.77935440888,0.0,1.0
2025-05-06,82.78,83.21,82.66,82.66,5661,82.1959800840369,82.6229463975925,82.0768266942074,82.0768266942074,5701.22260870771,0.0,1.0
2025-05-07,83.34,83.52,83.0975,83.17,3256,82.7520292365745,82.9307593213187,82.5112400946274,82.5832286009827,3279.13457232862,0.0,1.0
2025-05-08,83.9,84.775,83.75,83.75,3550,83.3452204866117,84.2144346454411,83.1962123450981,83.1962123450981,3573.63023651542,0.037406,1.0
2025-05-09,83.93,84.28,83.7019,84.28,5679,83.3750221149144,83.7227077784462,83.1484304010527,83.7227077784462,5716.80172202002,0.0,1.0
2025-05-12,86.0,86.07,85.34,86.07,3841,85.4313344678022,85.5008716005086,84.7756986451424,85.5008716005086,3866.56725026922,0.0,1.0
2025-05-13,86.05,86.3304,85.9787,86.0062,7816,85.4810038483068,85.7595497341762,85.4101753117073,85.4374934709848,7868.02645876183,0.0,1.0
2025-05-14,85.53,85.88,85.28,85.88,4398,84.9644422910596,85.3121279545913,84.7160953885369,85.3121279545913,4427.27486766051,0.0,1.0
2025-05-15,86.45,86.45,85.5277,85.5277,5137,85.8783588923431,85.8783588923431,84.9621574995564,84.9621574995564,5171.19395069851,0.0,1.0
2025-05-16,87.28,87.28,86.55,86.59,7680,86.7028706087184,86.7028706087184,85.9776976533521,86.0174331577558,7731.12118772913,0.0,1.0
2025-05-19,87.34,87.34,86.54,86.54,4312,86.7624738653238,86.7624738653238,85.9677637772512,85.9677637772512,4340.70241686042,0.0,1.0
2025-05-20,87.11,87.2,86.81,87.05,4613,86.5339947150029,86.6233995999111,86.2359784319757,86.4743914583975,4643.70599466074,0.0,1.0
2025-05-21,85.37,86.46,85.32,86.32,7432,84.8055002734451,85.888292768444,84.7558308929405,85.7492185030313,7481.47039937538,0.0,1.0
2025-05-22,84.95,85.3899,84.57,85.09,8324,84.388277477207,84.8252686868859,84.0107901853725,84.5273517426197,8379.40791232517,0.0,1.0
2025-05-23,84.65,84.88,83.98,83.98,14080,84.0902611941798,84.3187403445006,83.424691495419,83.424691495419,14173.7221775034,0.0,1.0
2025-05-27,86.21,86.21,85.6,85.6,5173,85.6399458659213,85.6399458659213,85.0339794237659,85.0339794237659,5207.43358126599,0.0,1.0
2025-05-28,85.29,86.06,85.29,86.06,7600,84.7260292646378,85.4909377244077,84.7260292646378,85.4909377244077,7650.58867535696,0.0,1.0
2025-05-29,85.53,85.7,85.0371,85.7,6172,84.9644422910596,85.133318184775,84.4748015380459,85.133318184775,6213.08332951357,0.0,1.0
2025-05-30,85.61,85.7642,85.22,85.36,7752,85.0439132998668,85.1970936693428,84.6564921319315,84.7955663973442,7803.6004488641,0.0,1.0
2025-06-02,85.65,85.67,84.73,85.37,9918,85.0836488042705,85.1035165564723,84.169732202987,84.8055002734451,9984.01822134082,0.0,1.0
2025-06-03,86.3245,86.3524,85.5256,85.61,14093,85.7536887472767,85.7814042615982,84.9600713855752,85.0439132998668,14186.8087107639,0.0,1.0
2025-06-04,86.13,86.51,86.13,86.51,10480,85.560474857114,85.9379621489485,85.560474857114,85.9379621489485,10549.7591207554,0.0,1.0
2025-06-05,85.99,86.2517,85.74,86.03,4312,85.4214005917013,85.6813701292621,85.1730536891786,85.461136096105,4340.70241686042,0.0,1.0
2025-06-06,86.58,86.69,86.35,86.43,4440,86.0074992816548,86.1167719187648,85.779020131334,85.8584911401413,4469.55443665591,0.0,1.0
2025-06-09,86.41,86.67,86.1845,86.34,5313,85.9761092265636,86.2348036878402,85.7517415303411,85.9064607177584,5339.81281695585,0.138401,1.0
2025-06-10,86.65,86.65,86.3919,86.52,9539,86.2149041138958,86.2149041138958,85.958100112144,86.0855568832575,9587.13993241894,0.0,1.0
2025-06-11,86.37,86.73,86.1588,86.73,6666,85.9363100786749,86.2945024096732,85.7261705778226,86.2945024096732,6699.64092562162,0.0,1.0
2025-06-12,86.53,86.565,86.01,86.01,2758,86.0955066702297,86.1303309246323,85.5781177476766,85.5781177476766,2771.91864279394,0.0,1.0
2025-06-13,85.68,86.3,85.58,85.962,1769,85.2497747775949,85.8666615698697,85.1502769078731,85.5303587702102,1777.92751236493,0.0,1.0
2025-06-16,86.12,86.2905,86.0,86.0,5211,85.6875654043705,85.8572092722461,85.5681679607044,85.5681679607044,5237.29805931807,0.0,1.0
2025-06-17,85.6,86.005,85.47,85.74,2461,85.1701764818174,85.5731428541905,85.0408292511792,85.3094734994279,2473.41978967219,0.0,1.0
2025-06-18,85.37,85.852423,85.37,85.64,5591,84.9413313814574,85.4213319895052,84.9413313814574,85.2099756297061,5619.21578385096,0.0,1.0
2025-06-20,85.583,86.03,85.43,86.03,1870,85.1532618439647,85.598017321621,85.0010301032905,85.598017321621,1879.4372233592,0.0,1.0
2025-06-23,86.3,86.3,85.355,85.96,4699,85.8666615698697,85.8666615698697,84.9264067009992,85.5283688128157,4722.71417784218,0.0,1.0
2025-06-24,87.0672,87.21,86.8698,86.87,5565,86.630009226375,86.7720921843376,86.4336004315442,86.4337994272837,5593.08457111975,0.0,1.0
2025-06-25,86.4,86.6703,86.4,86.6703,1124,85.9661594395914,86.2351021814493,85.9661594395914,86.2351021814493,1129.67242730254,0.0,1.0
2025-06-26,87.0815,87.0815,86.65,86.65,3003,86.6442374217452,86.6442374217452,86.2149041138958,86.2149041138958,3018.1550704533,0.0,1.0
2025-06-27,87.34,87.65,87.15,87.17,29153,86.9014394149759,87.2098828111133,86.7123934625046,86.7322930364489,29300.1247981769,0.0,1.0
2025-06-30,87.96,87.96,87.42,87.42,5894,87.5183262072507,87.5183262072507,86.9810377107533,86.9810377107533,5923.74491683376,0.0,1.0
2025-07-01,88.7031,89.04,88.13,88.13,5134,88.2576948771531,88.5929032002456,87.6874725857777,87.6874725857777,5159.90946776798,0.0,1.0
2025-07-02,88.7731,88.7731,88.3812,88.74,2171,88.3273433859583,88.3273433859583,87.9374112345187,88.2944095910804,2181.95626305498,0.0,1.0
2025-07-03,89.2822,89.2822,89.1393,89.1393,986,88.8338870407117,88.8338870407117,88.6917045848793,88.6917045848793,990.975990498487,0.0,1.0
2025-07-07,88.74,89.13,88.5,89.0,3479,88.2944095910804,88.6824512829952,88.0556147037482,88.5531040523569,3496.55727276292,0.0,1.0
2025-07-08,88.77,88.94,88.68,88.68,7566,88.3242589519969,88.4934053305239,88.2347108692473,88.2347108692473,7604.18290477845,0.0,1.0
2025-07-09,88.9597,88.9597,88.5,88.87,4099,88.513006410859,88.513006410859,88.0556147037482,88.4237568217187,4119.68619173763,0.0,1.0
2025-07-10,89.1,89.355,88.76,88.76,1575,88.7567851464856,89.0108028817533,88.4180948327953,88.4180948327953,1581.09038952225,0.104709,1.0
2025-07-11,88.52,88.82,88.39,88.82,5026,88.1790193172492,88.4778637116818,88.0495200796618,88.4778637116818,5045.43510967546,0.0,1.0
2025-07-14,88.7775,88.83,88.45,88.49,13699,88.4355274224706,88.4878251914963,88.1092889585483,88.149134877806,13751.9728546447,0.0,1.0
2025-07-15,87.51,88.8,87.51,88.8,4240,87.1729098559928,88.457940752053,87.1729098559928,88.457940752053,4256.39571528531,0.0,1.0
2025-07-16,87.8914,87.99,87.0,87.92,7395,87.5528406961148,87.6510608870849,86.6648743854573,87.581330528384,7423.59582889973,0.0,1.0
2025-07-17,88.6979,88.7403,87.94,87.94,7348,88.3562340431478,88.3984707175609,87.6012534880128,87.6012534880128,7376.41408394256,0.0,1.0
2025-07-18,88.664,89.04,88.4405,89.04,9634,88.3224646265769,88.6970162675991,88.0998255527246,88.6970162675991,9671.25384930628,0.0,1.0
2025-07-21,88.3487,88.995,88.33,88.66,16280,88.0083791680282,88.6521896084342,87.9897512007752,88.3184800346511,16342.9533596332,0.0,1.0
2025-07-22,89.2729,89.2729,88.4,88.4,51892,88.9290191324769,88.9290191324769,88.0594815594762,88.0594815594762,52092.6619003739,0.0,1.0
2025-07-23,89.77,89.79,89.4572,89.73,33463,89.4242042940518,89.4441272536806,89.1126092054567,89.3843583747941,33592.3985425925,0.0,1.0
2025-07-24,89.6055,90.02,89.605,89.93,18901,89.2603379511046,89.6732412894123,89.2598398771138,89.5835879710825,18974.088541181,0.0,1.0
2025-07-25,90.1259,90.1259,89.58,89.821,8068,89.778733360647,89.778733360647,89.2349361775778,89.4750078411053,8099.19826200987,0.0,1.0
2025-07-28,89.605,89.96,89.5611,89.83,6581,89.2598398771138,89.6134724105258,89.2161089807285,89.4839731729383,6606.44816091807,0.0,1.0
2025-07-29,89.55,89.87,89.42,89.85,4637,89.2050517381345,89.523819092196,89.0755525005471,89.5038961325671,4654.93088013631,0.0,1.0
2025-07-30,89.0324,89.6577,88.72,89.51,10348,88.6894455429401,89.3123368757358,88.3782489135376,89.1652058188769,10388.0148258897,0.0,1.0
2025-07-31,88.3505,89.2101,88.31,88.69,6038,88.0101722343948,88.8664610392424,87.9698282411464,88.3483644740944,6061.34842662563,0.0,1.0
2025-08-01,87.5616,87.74,86.99,87.74,10691,87.2243110918352,87.4020238917244,86.6549129056429,87.4020238917244,10732.3411773857,0.0,1.0
2025-08-04,88.6425,88.6425,87.84,87.84,10770,88.3010474449759,88.3010474449759,87.5016386898686,87.5016386898686,10811.6466635903,0.0,1.0
2025-08-05,88.3977,88.785,88.13,88.785,12826,88.0571904191189,88.4429985323314,87.7905216044868,88.4429985323314,12875.5970387381,0.0,1.0
2025-08-06,88.27,88.4607,88.07,88.4,16559,87.9753389317797,88.1654023410274,87.7760065675976,88.1049049684981,16614.4620497961,0.045532,1.0
2025-08-07,88.36,88.87,87.99,88.87,6730,88.0650384956617,88.5733360243261,87.6962736219248,88.5733360243261,6752.54119180672,0.0,1.0
2025-08-08,88.4675,88.7,88.4129,88.7,3277,88.1721796414096,88.4039035147713,88.1177619059879,88.4039035147713,3287.97585223635,0.0,1.0
2025-08-11,88.17,88.66,88.115,88.66,1918,87.8756727496887,88.3640370419349,87.8208563495386,88.3640370419349,1924.42407219692,0.0,1.0
2025-08-12,89.1402,89.1402,88.51,88.51,7248,88.8426340483362,88.8426340483362,88.2145377687983,88.2145377687983,7272.27616021026,0.0,1.0
2025-08-13,90.14,90.14,89.4018,89.4866,2236,89.8390965368826,89.8390965368826,89.1033607806864,89.1878777030996,2243.48916862999,0.0,1.0
2025-08-14,89.6927,89.6927,89.37,89.63,2491,89.3932897043893,89.3932897043893,89.0716669347814,89.3307990082182,2499.34325539235,0.0,1.0
2025-08-15,89.3231,89.71,89.3121,89.71,5171,89.0249234953807,89.410531953891,89.0139602153507,89.410531953891,5188.31953979681,0.0,1.0
2025-08-18,89.3313,89.4491,89.25,89.25,33088,89.0330961223122,89.1505028848155,88.9520675162721,88.9520675162721,33198.8236187965,0.0,1.0
2025-08-19,89.6722,90.07,89.29,89.29,15212,89.3728581370606,89.7693302094188,88.9919339891086,88.9919339891086,15262.9504620749,0.0,1.0
2025-08-20,89.8047,89.85,89.545,89.69,14633,89.5049158283312,89.5500646088185,89.2460827534408,89.3905987174728,14682.0111827203,0.0,1.0
2025-08-21,89.4701,89.67,89.38,89.38,10277,89.1714327830546,89.3706654810546,89.0816335529905,89.0816335529905,10311.4213712032,0.0,1.0
2025-08-22,90.912,91.175,90.18,90.18,5437,90.6085194626256,90.8706415215251,89.878963009719,89.878963009719,5455.21046951755,0.0,1.0
2025-08-25,90.2385,90.53,90.23,90.53,3900,89.9372677262423,90.2277946470377,89.9287961007645,90.2277946470377,3913.0625034244,0.0,1.0
2025-08-26,90.3742,90.3742,90.07,90.07,2521,90.0725147353399,90.0725147353399,89.7693302094188,89.7693302094188,2529.44373618792,0.0,1.0
2025-08-27,90.6557,90.75,90.35,90.35,5769,90.3530750379262,90.4470602476381,90.0483955192738,90.0483955192738,5788.32245698855,0.0,1.0
2025-08-28,90.46,90.55,90.205,90.55,4023,90.158028319574,90.2477278834559,89.9038795552418,90.2477278834559,4036.47447468624,0.0,1.0
2025-08-29,90.33,90.64,90.1879,90.64,4579,90.0284622828556,90.3374274473379,89.8868366381042,90.3374274473379,4594.33671876419,0.0,1.0
2025-09-02,89.9143,89.9143,89.4448,89.56,4754,89.6141499639031,89.6141499639031,89.1462172389855,89.2610326807544,4769.92285673835,0.0,1.0
2025-09-03,89.6829,89.6829,89.38,89.6101,3784,89.3835224185443,89.3835224185443,89.0816335529905,89.3109654379821,3796.67397768152,0.0,1.0
2025-09-04,90.48,90.48,89.77,90.0,6239,90.1779615559922,90.1779615559922,89.4703316631457,89.6995638819551,6259.89665611919,0.0,1.0
2025-09-05,90.335,90.78,89.993,90.65,6285,90.0334455919601,90.4769601022654,89.6925872492087,90.347394065547,6306.0507266724,0.0,1.0
2025-09-08,90.3178,90.35,89.7507,90.35,6720,90.1684653621626,90.2006121215462,89.6023030253155,90.2006121215462,6731.12948703559,0.152672,1.0
2025-09-09,90.1126,90.19,89.885,90.11,5619,89.9636046470841,90.0408766711926,89.7363809689561,89.9610089460158,5628.30603982931,0.0,1.0
2025-09-10,89.9575,90.29,89.65,90.16,6893,89.8087610948975,90.1407113276636,89.5017695262492,90.0109262742513,6904.41600507982,0.0,1.0
2025-09-11,91.2187,91.2187,90.14,90.14,4679,91.0678757823098,91.0678757823098,89.9909593429571,89.9909593429571,4686.74923658326,0.0,1.0
2025-09-12,90.5756,91.0055,90.5756,91.0055,3767,90.4258391065448,90.8550282947136,90.4258391065448,90.8550282947136,3773.23880619986,0.0,1.0
2025-09-15,90.2404,90.7915,90.24,90.62,5545,90.091193338054,90.6413821298657,90.0907939994281,90.4701656940179,5554.18348297803,0.0,1.0
2025-09-16,90.0398,90.325,89.835,90.27,6779,89.8909250171732,90.1756534574285,89.6864636407206,90.1207443963694,6790.22720128189,0.0,1.0
2025-09-17,90.1168,90.95,90.1168,90.19,5529,89.9677977026559,90.7996200603722,89.9677977026559,90.0408766711926,5538.15698419937,0.0,1.0
2025-09-18,90.6273,90.797191,90.3425,90.45,23158,90.4774536239403,90.6470637201654,90.1931245223109,90.3004467780172,23196.3536697575,0.0,1.0
2025-09-19,90.4569,90.47,90.14,90.47,8411,90.3073353693137,90.3204137093114,89.9909593429571,90.3204137093114,8424.93007670482,0.0,1.0
2025-09-22,90.4324,90.4941,90.1,90.12,9077,90.2828758784783,90.3444738615209,89.9510254803687,89.9709924116629,9092.03308836639,0.0,1.0
2025-09-23,90.4948,90.79,90.33,90.36,8001,90.3451727041162,90.6398846100186,90.180645190252,90.2105955871933,8014.25104550176,0.0,1.0
2025-09-24,90.202,90.6327,90.202,90.4,3090,90.0528568299691,90.4828446953897,90.0528568299691,90.2505294497817,3095.11757662798,0.0,1.0
2025-09-25,89.6028,89.85,89.4,89.77,7283,89.4546475683949,89.7014388391912,89.2521828850717,89.6215711140144,7295.06191280956,0.0,1.0
2025-09-26,90.5103,90.5103,89.85,89.85,5861,90.3606470758692,90.3606470758692,89.7014388391912,89.7014388391912,5870.70683385649,0.0,1.0
2025-09-29,90.6809,90.76,90.5,90.75,4369,90.5309649998087,90.6099342130773,90.3503641062527,90.5999507474302,4376.2358227468,0.0,1.0
2025-09-30,90.9804,90.9804,90.39,90.56,5514,90.8299697959394,90.8299697959394,90.2405459841346,90.4102649001353,5523.13214159438,0.0,1.0
2025-10-01,90.8765,90.985,90.635,90.86,6667,90.726241587866,90.834562190137,90.4851408924886,90.7097688695483,6678.0417098313,0.0,1.0
2025-10-02,91.0065,91.11,90.6558,90.83,6966,90.8560266412783,90.9593555107258,90.5059065010345,90.679818472607,6977.53690575743,0.0,1.0
2025-10-03,91.3656,91.7456,91.3656,91.7456,2997,91.2145328926657,91.5939045872555,91.2145328926657,91.5939045872555,3001.96355247703,0.0,1.0
2025-10-06,91.385,91.62,91.2791,91.55,8102,91.233900816021,91.4685122587279,91.1281759148183,91.3986279991982,8115.41831904202,0.0,1.0
2025-10-07,91.0087,91.55,90.89,91.55,4582,90.8582230037207,91.3986279991982,90.7397192664896,91.3986279991982,4589.58858773766,0.0,1.0
2025-10-08,91.245,91.3335,90.8659,90.8659,4076,91.0941322969617,91.1824859679385,90.7156591142801,90.7156591142801,4082.75056386266,0.0,1.0
2025-10-09,90.375,91.28,90.29,91.28,3327,90.3317359577018,91.2363027188827,90.2467766486406,91.2363027188827,3328.5934540303,0.106341,1.0
2025-10-10,88.7084,90.59,88.7084,90.59,3989,88.6659337873327,90.5466330335624,88.6659337873327,90.5466330335624,3990.91051641926,0.0,1.0
2025-10-13,89.46,89.64,89.29,89.29,2776,89.4171739836902,89.5970878146433,89.2472553655679,89.2472553655679,2777.32955467031,0.0,1.0
2025-10-14,90.2655,90.515,88.81,88.81,4046,90.2222883772053,90.471668937332,88.7674851496929,88.7674851496929,4047.93781635305,0.0,1.0
2025-10-15,90.2362,90.74,90.19,90.7,4964,90.1930024036113,90.6965612260233,90.1468245203333,90.6565803747005,4966.37748897097,0.0,1.0
2025-10-16,89.2094,90.32,89.2094,90.32,2743,89.1666939501522,90.2767622871328,89.1666939501522,90.2767622871328,2744.31374944548,0.0,1.0
2025-10-17,89.7358,89.76,89.25,89.42,3809,89.6928419535617,89.717030368612,89.2072745142449,89.3771931323673,3810.82430610202,0.0,1.0
2025-10-20,90.6019,90.63,90.28,90.28,5283,90.558527336831,90.5866138848854,90.2367814358099,90.2367814358099,5285.53027281097,0.0,1.0
2025-10-21,90.9872,91.0287,90.45,90.45,4002,90.9436428871989,90.9851230204465,90.4067000539323,90.4067000539323,4003.91674271995,0.0,1.0
2025-10-22,90.3962,90.95,90.3962,90.89,3930,90.3529258089029,90.9064606954686,90.3529258089029,90.8464894184843,3931.88225859306,0.0,1.0
2025-10-23,90.7913,90.95,90.44,90.75,10036,90.747836667845,90.9064606954686,90.3967048411015,90.7065564388541,10040.8067041323,0.0,1.0
2025-10-24,91.0251,91.41,91.02,91.36,2415,90.9815247438274,91.3662404856821,90.9764271852837,91.3162644215285,2416.15665508963,0.0,1.0
2025-10-27,91.3829,91.3829,91.14,91.37,5138,91.3391534589109,91.3391534589109,91.0963697392525,91.3262596343592,5140.46082561097,0.0,1.0
2025-10-28,90.693,91.1438,90.693,90.71,4639,90.6495837257189,91.1001679201281,90.6495837257189,90.6665755875312,4641.22183145374,0.0,1.0
2025-10-29,89.7466,90.47,89.59,90.34,6508,89.7036367834189,90.4266904795937,89.5471117504897,90.2967527127943,6511.1169819144,0.0,1.0
2025-10-30,89.5596,90.42,89.33,89.33,8580,89.5167263034843,90.3767144154401,89.2872362168907,89.2872362168907,8584.10935845506,0.0,1.0
2025-10-31,89.8751,89.8751,89.41,89.41,7889,89.8320752682937,89.8320752682937,89.3671979195366,89.3671979195366,7892.77840662611,0.0,1.0
2025-11-03,89.54,89.56,89.0,89.21,5302,89.497135686336,89.5171261119975,88.9573941934767,89.167293662922,5304.5393727889,0.0,1.0
2025-11-04,89.23,89.4,88.89,88.93,11775,89.1872840885835,89.3572027067058,88.8474468523387,88.8874277036616,11780.6395915861,0.0,1.0
2025-11-05,89.6157,89.83,88.93,88.93,7169,89.5727994474646,89.7869968584271,88.8874277036616,88.8874277036616,7172.43356535716,0.0,1.0
2025-11-06,89.0274,89.545843,89.0274,89.51,3650,88.9847810766329,89.502975889193,88.9847810766329,89.4671500478439,3651.74815365513,0.0,1.0
2025-11-07,89.7178,89.7178,88.76,88.76,7348,89.7178,89.7178,88.76,88.76,7348,0.04297,1.0
2025-11-10,90.2105,90.23,89.535,90.08,10054,90.2105,90.23,89.535,90.08,10054,0.0,1.0
2025-11-11,90.6253,90.7283,90.16,90.16,4199,90.6253,90.7283,90.16,90.16,4199,0.0,1.0
2025-11-12,90.8902,91.16,90.8902,90.99,7925,90.8902,91.16,90.8902,90.99,7925,0.0,1.0
2025-11-13,89.8212,90.78,89.78,90.677,7548,89.8212,90.78,89.78,90.677,7548,0.0,1.0
2025-11-14,89.5981,89.96,89.24,89.27,4942,89.5981,89.96,89.24,89.27,4942,0.0,1.0
2025-11-17,88.5225,89.545,88.39,89.4762,4516,88.5225,89.545,88.39,89.4762,4516,0.0,1.0
2025-11-18,88.5531,88.9,88.13,88.22,4399,88.5531,88.9,88.13,88.22,4399,0.0,1.0
2025-11-19,88.2409,88.58,88.04,88.39,13035,88.2409,88.58,88.04,88.39,13035,0.0,1.0
2025-11-20,87.3294,89.1001,87.2,89.1,4321,87.3294,89.1001,87.2,89.1,4321,0.0,1.0
2025-11-21,88.7742,89.255,87.48,87.6,9284,88.7742,89.255,87.48,87.6,9284,0.0,1.0
2025-11-24,89.1398,89.32,88.65,88.65,2856,89.1398,89.32,88.65,88.65,2856,0.0,1.0
2025-11-25,90.4095,90.475,89.39,89.39,2497,90.4095,90.475,89.39,89.39,2497,0.0,1.0
2025-11-26,90.978,91.18,90.978,91.0501,4456,90.978,91.18,90.978,91.0501,4456,0.0,1.0