date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2014-07-02,34.92,35.254,34.92,35.254,2800,29.2007322792428,29.4800290885574,29.2007322792428,29.4800290885574,3348.40917909116,0.0,1.0
2014-07-03,35.07,35.07,34.96,34.96,600,29.3261649780368,29.3261649780368,29.2341809989212,29.2341809989212,717.51625266239,0.0,1.0
2014-07-07,34.972,35.08,34.961,35.08,4000,29.2442156148247,29.3345271579564,29.2350172169131,29.3345271579564,4783.44168441594,0.0,1.0
2014-07-08,34.778,34.82,34.771,34.82,6800,29.0819893243845,29.1171104800468,29.0761357984407,29.1171104800468,8131.85086350709,0.0,1.0
2014-07-09,34.87,34.87,34.8399,34.8458,91500,29.1589213796448,29.1589213796448,29.1337512180868,29.1386849042394,109421.228531015,0.0,1.0
2014-07-10,34.72,34.75,34.72,34.75,4000,29.0334886808508,29.0585752206096,29.0334886808508,29.0585752206096,4783.44168441594,0.0,1.0
2014-07-11,34.62,34.62,34.62,34.62,300,28.9498668816548,28.9498668816548,28.9498668816548,28.9498668816548,358.758126331195,0.0,1.0
2014-07-14,34.804,34.83,34.798,34.83,3600,29.1037309921754,29.1254726599664,29.0987136842237,29.1254726599664,4305.09751597435,0.0,1.0
2014-07-15,34.74,34.79,34.69,34.6995,3600,29.05021304069,29.092023940288,29.008402141092,29.0163462120156,4305.09751597434,0.0,1.0
2014-07-16,34.8,34.85,34.73,34.74,63500,29.1003861202076,29.1421970198056,29.0418508607704,29.05021304069,75937.136740103,0.0,1.0
2014-07-17,34.44,34.81,34.4112,34.74,11500,28.799347643102,29.1087483001272,28.7752645649335,29.05021304069,13752.3948426958,0.0,1.0
2014-07-18,34.7158,34.7158,34.7158,34.7158,700,29.0299765652846,29.0299765652846,29.0299765652846,29.0299765652846,837.102294772788,0.0,1.0
2014-07-21,34.69,34.7052,34.58,34.6591,1600,29.008402141092,29.0211126545698,28.9164181619764,28.9825630051404,1913.37667376637,0.0,1.0
2014-07-22,34.84,34.89,34.83,34.87,1100,29.133834839886,29.175645739484,29.1254726599664,29.1589213796448,1315.44646321438,0.0,1.0
2014-07-23,34.8,34.87,34.8,34.87,45100,29.1003861202076,29.1589213796448,29.1003861202076,29.1589213796448,53933.3049917897,0.0,1.0
2014-07-24,34.88,34.9,34.84,34.87,33000,29.1672835595644,29.1840079194036,29.133834839886,29.1589213796448,39463.3938964315,0.0,1.0
2014-07-25,34.77,34.83,34.7599,34.83,3300,29.0752995804488,29.1254726599664,29.06685377873,29.1254726599664,3946.33938964315,0.0,1.0
2014-07-28,34.7661,34.7661,34.7661,34.7661,1900,29.0720383302801,29.0720383302801,29.0720383302801,29.0720383302801,2272.13480009757,0.0,1.0
2014-07-29,34.57,34.68,34.57,34.66,1100,28.9080559820568,29.0000399611724,28.9080559820568,28.9833156013332,1315.44646321438,0.0,1.0
2014-07-30,34.5525,34.5525,34.48,34.52,3100,28.8934221671975,28.8934221671975,28.8327963627804,28.8662450824588,3707.16730542235,0.0,1.0
2014-07-31,33.9299,34.34,33.9299,34.3,20700,28.3727928454032,28.715725843906,28.3727928454032,28.6822771242276,24754.3107168525,0.0,1.0
2014-08-01,33.9,34.0,33.68,33.91,14300,28.3477899274436,28.4314117266396,28.1638219692124,28.3561521073632,17100.804021787,0.0,1.0
2014-08-04,33.93,33.93,33.8,33.8199,2000,28.3728764672024,28.3728764672024,28.2641681282476,28.2808088662876,2391.72084220797,0.0,1.0
2014-08-05,33.78,34.04,33.76,33.9,5700,28.2474437684084,28.464860446318,28.2307194085692,28.3477899274436,6816.40440029271,0.0,1.0
2014-08-06,33.78,33.78,33.78,33.78,0,28.2474437684084,28.2474437684084,28.2474437684084,28.2474437684084,0,0.0,1.0
2014-08-07,33.58,33.68,33.58,33.68,1100,28.0802001700164,28.1638219692124,28.0802001700164,28.1638219692124,1315.44646321438,0.0,1.0
2014-08-08,33.58,33.58,33.58,33.58,0,28.0802001700164,28.0802001700164,28.0802001700164,28.0802001700164,0,0.0,1.0
2014-08-11,34.19,34.19,34.18,34.18,4200,28.590293145112,28.590293145112,28.5819309651924,28.5819309651924,5022.61376863673,0.0,1.0
2014-08-12,34.18,34.2199,34.1799,34.2,2600,28.5819309651924,28.6152960630716,28.5818473433932,28.5986553250316,3109.23709487036,0.0,1.0
2014-08-13,34.28,34.31,34.28,34.31,4700,28.6655527643884,28.6906393041472,28.6655527643884,28.6906393041472,5620.54397918873,0.0,1.0
2014-08-14,34.44,34.44,34.39,34.39,68000,28.799347643102,28.799347643102,28.757536743504,28.757536743504,81318.5086350709,0.0,1.0
2014-08-15,34.392,34.6,34.32,34.6,86200,28.7592091794879,28.9331425218156,28.6990014840668,28.9331425218156,103083.168299164,0.0,1.0
2014-08-18,34.73,34.74,34.73,34.7376,1600,29.0418508607704,29.05021304069,29.0418508607704,29.0482061175093,1913.37667376637,0.0,1.0
2014-08-19,34.9035,34.94,34.8899,34.8899,3600,29.1869346823754,29.217456639082,29.1755621176848,29.1755621176848,4305.09751597435,0.0,1.0
2014-08-20,35.06,35.08,34.97,34.97,15000,29.3178027981172,29.3345271579564,29.2425431788408,29.2425431788408,17937.9063165598,0.0,1.0
2014-08-21,35.16,35.66,35.09,35.66,18500,29.4014245973132,29.8195335932932,29.342889337876,29.8195335932932,22123.4177904237,0.0,1.0
2014-08-22,35.108,35.1799,35.0,35.0923,19500,29.3579412617313,29.4180653353532,29.2676297185996,29.3448126392575,23319.2782115277,0.0,1.0
2014-08-25,35.26,35.27,35.24,35.26,6000,29.4850463965092,29.4934085764288,29.46832203667,29.4850463965092,7175.1625266239,0.0,1.0
2014-08-26,35.252,35.3169,35.252,35.31,147400,29.4783566525735,29.5326272002517,29.4783566525735,29.5268572961072,176269.826070727,0.0,1.0
2014-08-27,35.221,35.26,35.221,35.24,14000,29.4524338948227,29.4850463965092,29.4524338948227,29.46832203667,16742.0458954558,0.0,1.0
2014-08-28,35.25,35.28,35.147,35.16,35300,29.4766842165896,29.5017707563484,29.3905537634177,29.4014245973132,42213.8728649706,0.0,1.0
2014-08-29,35.32,35.37,35.26,35.26,2700,29.5352194760268,29.5770303756248,29.4850463965092,29.4850463965092,3228.82313698076,0.0,1.0
2014-09-02,35.38,35.48,35.28,35.46,36900,29.5853925555444,29.6690143547404,29.5017707563484,29.6522899949012,44127.249538737,0.0,1.0
2014-09-03,35.37,35.5,35.35,35.49,39300,29.5770303756248,29.6857387145796,29.5603060157856,29.67737653466,46997.3145493866,0.0,1.0
2014-09-04,35.31,35.53,35.2999,35.53,34300,29.5268572961072,29.7108252543384,29.5184114943884,29.7108252543384,41018.0124438667,0.0,1.0
2014-09-05,35.44,35.46,35.28,35.39,22300,29.635565635062,29.6522899949012,29.5017707563484,29.593754735464,26667.6873906188,0.0,1.0
2014-09-08,35.4,35.47,35.297,35.39,18800,29.6021169153836,29.6606521748208,29.5159864622117,29.593754735464,22482.1759167549,0.0,1.0
2014-09-09,35.17,35.2967,35.14,35.2967,8200,29.4097867772328,29.5157355968141,29.384700237474,29.5157355968141,9806.05545305267,0.0,1.0
2014-09-10,35.24,35.51,35.05,35.46,15900,29.46832203667,29.6941008944992,29.3094406181976,29.6522899949012,19014.1806955534,0.0,1.0
2014-09-11,35.33,35.33,35.1357,35.1357,10300,29.5435816559464,29.5435816559464,29.3811045001086,29.3811045001086,12317.362337371,0.0,1.0
2014-09-12,35.1,35.22,35.04,35.22,15800,29.3512515177956,29.4515976768308,29.301078438278,29.4515976768308,18894.594653443,0.0,1.0
2014-09-15,35.05,35.68,34.99,35.68,24100,29.3094406181976,29.8362579531324,29.25926753868,29.8362579531324,28820.236148606,0.0,1.0
2014-09-16,35.21,35.55,35.0178,35.08,423100,29.493174435391,29.7779707804076,29.3321807368258,29.3842817152376,505111.819435876,0.05972,1.0
2014-09-17,35.3459,35.75,35.19,35.75,47200,29.6070092097668,29.945498042182,29.4764217092136,29.945498042182,56349.0377626407,0.0,1.0
2014-09-18,35.35,35.37,35.338,35.35,9400,29.6104435186331,29.6271962448106,29.6003918829267,29.6104435186331,11222.0541306954,0.0,1.0
2014-09-19,35.31,35.56,35.2699,35.56,1700,29.5769380662783,29.7863471434963,29.5433488502925,29.7863471434963,2029.52042789172,0.0,1.0
2014-09-22,34.9868,35.7,34.96,35.7,13400,29.3062140112508,29.9036162267384,29.283765358173,29.9036162267384,15997.39631397,0.0,1.0
2014-09-23,34.73,34.8893,34.73,34.87,15600,29.0911090071324,29.2245444711357,29.0911090071324,29.2083780903745,18623.8345147711,0.0,1.0
2014-09-24,34.92,34.93,34.6301,34.6398,3538,29.2502599058181,29.2586362689068,29.007429139876,29.0155542120721,4223.79016110642,0.0,1.0
2014-09-25,34.47,35.06,34.47,35.06,21344,28.8733235668256,29.3675289890602,28.8733235668256,29.3675289890602,25481.2258899535,0.0,1.0
2014-09-26,34.72,34.726,34.4999,34.68,13480,29.0827326440436,29.0877584618969,28.8983688924609,29.0492271916888,16092.9031576356,0.0,1.0
2014-09-29,34.623,34.69,34.537,34.58,40540,29.001481922083,29.0576035547775,28.92944519952,28.9654635608015,48398.0930274885,0.0,1.0
2014-09-30,34.54,34.642,34.46,34.62,16764,28.9319581084466,29.0173970119516,28.8649472037369,28.9989690131564,20013.459090104,0.0,1.0
2014-10-01,34.05,34.3299,33.99,34.32,13226,28.5215163170993,28.7559707199526,28.4712581385669,28.7476781204948,15789.6689289976,0.0,1.0
2014-10-02,34.08,34.13,33.72,34.08,110486,28.5466454063654,28.588527221809,28.2450963351714,28.5466454063654,131902.114115321,0.0,1.0
2014-10-03,34.41,34.43,34.19,34.27,21586,28.8230653882933,28.8398181144707,28.6387854003414,28.7057963050511,25770.1340920415,0.0,1.0
2014-10-06,34.34,34.487,34.3345,34.45,44617,28.7644308466722,28.8875633840764,28.7598238469734,28.8565708406481,53265.3605477911,0.0,1.0
2014-10-07,33.86,34.44,33.86,34.44,9808,28.3623654184135,28.8481944775594,28.3623654184135,28.8481944775594,11709.1390333894,0.0,1.0
2014-10-08,34.33,34.33,33.63,33.8,7916,28.7560544835835,28.7560544835835,28.1697090673729,28.3121072398812,9450.4021807005,0.0,1.0
2014-10-09,33.59,33.82,33.58,33.71,13380,28.136203615018,28.3288599660586,28.1278272519293,28.2367199720827,15973.5196030537,0.0,1.0
2014-10-10,33.16,33.68,33.16,33.68,10939,27.776020002203,28.2115908828165,27.776020002203,28.2115908828165,13059.3670357103,0.0,1.0
2014-10-13,32.65,33.06,32.65,32.99,18044,27.3488254846781,27.6922563713158,27.3488254846781,27.6336218296947,21541.5685887519,0.0,1.0
2014-10-14,32.92,33.03,32.75,32.785,1369,27.5749872880736,27.6671272820496,27.4325891155654,27.4619063863759,1634.36086222575,0.0,1.0
2014-10-15,32.63,32.65,31.71,32.47,16406,27.3320727585007,27.3488254846781,26.5614473543382,27.1980509490811,19586.0659647009,0.0,1.0
2014-10-16,32.73,32.8,32.18,32.18,53090,27.4158363893879,27.474470931009,26.9551364195082,26.9551364195082,63380.7291275127,0.0,1.0
2014-10-17,33.05,33.285,32.96,33.02,7999,27.683880008227,27.880724540812,27.6084927404285,27.6587509189609,9549.49053100347,0.0,1.0
2014-10-20,33.4199,33.42,33.138,33.31,9542,27.9937216788789,27.9938054425098,27.7575920034078,27.9016654485338,11391.5787782016,0.0,1.0
2014-10-21,34.1299,34.17,33.68,33.8,6821,28.5884434581781,28.6220326741639,28.2115908828165,28.3121072398812,8143.15225802909,0.0,1.0
2014-10-22,33.94,34.29,33.94,34.25,5584,28.4293763231233,28.7225490312286,28.4293763231233,28.6890435788737,6666.3776878514,0.0,1.0
2014-10-23,34.26,34.4,34.25,34.284,7093,28.6974199419624,28.8146890252045,28.6890435788737,28.7175232133754,8467.87552649176,0.0,1.0
2014-10-24,34.517,34.517,34.17,34.17,13706,28.9126924733426,28.9126924733426,28.6220326741639,28.6220326741639,16362.7099909905,0.0,1.0
2014-10-27,34.459,34.53,34.3397,34.53,15923,28.864109567428,28.9235817453579,28.7641795557795,28.9235817453579,19009.4433960705,0.0,1.0
2014-10-28,34.8499,34.89,34.61,34.89,22672,29.1915416005661,29.2251308165519,28.9905926500677,29.2251308165519,27066.6394948007,0.0,1.0
2014-10-29,34.856,35.04,34.8,35.04,10173,29.1966511820503,29.3507762628828,29.1497435487534,29.3507762628828,12144.8890076132,0.0,1.0
2014-10-30,34.98,35.077,34.76,34.87,4640,29.3005180843504,29.381768806311,29.1162380963985,29.2083780903745,5539.39693259859,0.0,1.0
2014-10-31,35.41,35.56,35.36,35.56,5930,29.6607016971655,29.7863471434963,29.6188198817219,29.7863471434963,7079.44478670465,0.0,1.0
2014-11-03,35.46,35.56,35.38,35.47,10142,29.7025835126091,29.7863471434963,29.6355726078993,29.7109598756978,12107.8801056928,0.0,1.0
2014-11-04,35.32,35.4299,35.2291,35.4299,12828,29.585314429367,29.677370659712,29.5091732888905,29.677370659712,15314.5223817618,0.0,1.0
2014-11-05,35.58,35.59,35.4188,35.4188,8438,29.8030998696738,29.8114762327625,29.6680728966836,29.6680728966836,10073.5843356178,0.0,1.0
2014-11-06,35.764,35.764,35.56,35.56,12240,29.9572249505063,29.9572249505063,29.7863471434963,29.7863471434963,14612.5470808204,0.0,1.0
2014-11-07,35.81,35.86,35.7699,35.7699,13292,29.9957562207144,30.037638036158,29.9621670047286,29.9621670047286,15868.4620750216,0.0,1.0
2014-11-10,35.92,35.92,35.852,35.89,17932,30.0878962146903,30.0878962146903,30.030936945687,30.0627671254241,21407.8590076202,0.0,1.0
2014-11-11,35.9,35.98,35.8999,35.9797,2702,30.0711434885129,30.1381543932226,30.071059724882,30.13790310233,3225.74364480202,0.0,1.0
2014-11-12,35.96,36.12,35.85,36.12,6215,30.1214016670452,30.2554234764648,30.0292616730693,30.2554234764648,7419.68791726297,0.0,1.0
2014-11-13,35.87,35.91,35.7934,35.9,6022,30.0460143992467,30.0795198516016,29.9818514579871,30.0711434885129,7189.27765691997,0.0,1.0
2014-11-14,35.896,35.92,35.84,35.92,20460,30.0677929432774,30.0878962146903,30.0208853099805,30.0878962146903,24425.8752674498,0.0,1.0
2014-11-17,35.92,36.2,35.8178,36.2,18116,30.0878962146903,30.3224343811745,30.0022897839236,30.3224343811745,21627.5247480509,0.0,1.0
2014-11-18,36.1,36.18,36.0,36.0,7805,30.2386707502873,30.3056816549971,30.1549071194001,30.1549071194001,9317.88643511465,0.0,1.0
2014-11-19,36.0496,36.25,35.97,36.25,6313,30.1964538803202,30.3643161966181,30.1297780301339,30.3643161966181,7536.68380075319,0.0,1.0
2014-11-20,36.1655,36.19,36.03,36.03,12103,30.2935359285184,30.3140580180858,30.1800362086663,30.1800362086663,14448.9916110433,0.0,1.0
2014-11-21,36.35,36.69,36.2999,36.69,6395,30.4480798275054,30.7328761725219,30.4061142484309,30.7328761725219,7634.57831551032,0.0,1.0
2014-11-24,36.439,36.45,36.439,36.45,631,30.522629458995,30.5318434583926,30.522629458995,30.5318434583926,753.310229411574,0.0,1.0
2014-11-25,36.48,36.9,36.37,36.9,13225,30.5569725476588,30.9087797973851,30.4648325536828,30.9087797973851,15788.4750934518,0.0,1.0
2014-11-26,36.49,36.49,36.469,36.477,1948,30.5653489107475,30.5653489107475,30.5477585482612,30.5544596387321,2325.59164325475,0.0,1.0
2014-11-28,36.49,36.49,36.49,36.49,0,30.5653489107475,30.5653489107475,30.5653489107475,30.5653489107475,0,0.0,1.0
2014-12-01,36.11,36.19,36.0555,36.189,5040,30.247047113376,30.3140580180858,30.2013959345425,30.3132203817769,6016.93115092605,0.0,1.0
2014-12-02,36.3,36.32,36.2255,36.2255,6136,30.4061980120618,30.4229507382392,30.3437941070508,30.3437941070508,7325.37490914329,0.0,1.0
2014-12-03,36.55,36.5726,36.4655,36.467,5984,30.6156070892798,30.6345376698603,30.5448268211801,30.5460832756434,7143.91190617886,0.0,1.0
2014-12-04,36.49,36.98,36.39,36.98,7086,30.5653489107475,30.9757907020949,30.4815852798603,30.9757907020949,8459.51867767102,0.0,1.0
2014-12-05,36.55,36.649,36.549,36.579,9931,30.6156070892798,30.6985330838582,30.6147694529709,30.6398985422371,11855.9808055251,0.0,1.0
2014-12-08,36.2999,36.63,36.2299,36.579,12803,30.4061142484309,30.6826179939896,30.3474797068098,30.6398985422371,15284.6764931163,0.0,1.0
2014-12-09,36.33,36.33,36.23,36.279,4323,30.4313271013279,30.4313271013279,30.3475634704407,30.3886076495754,5160.95106457407,0.0,1.0
2014-12-10,35.73,36.41,35.72,36.41,5881,29.9287453160046,30.4983380060377,29.9203689529159,30.4983380060377,7020.94684495954,0.0,1.0
2014-12-11,35.8499,36.15,35.8499,35.96,9650,30.0291779094384,30.2805525657309,30.0291779094384,30.1214016670452,11520.5130171501,0.0,1.0
2014-12-12,35.3997,35.59,35.3997,35.587,5551,29.6520740431841,29.8114762327625,29.6520740431841,29.8089633238359,6626.98111483938,0.0,1.0
2014-12-15,35.16,36.18,35.0,36.18,11519,29.4512926199474,30.3056816549971,29.3172708105279,30.3056816549971,13751.7916522852,0.0,1.0
2014-12-16,34.87,35.6,34.85,35.32,22680,29.3133063951471,29.9269775643027,29.2964934864031,29.6915968418868,26979.2697329745,0.12526714,1.0
2014-12-17,35.5,35.54,34.9,34.99,21771,29.8429130205827,29.8765388380707,29.338525758263,29.414183847611,25897.957731772,0.0,1.0
2014-12-18,36.17,36.18,35.85,36.18,30585,30.4061454635064,30.4145519178784,30.1371389236026,30.4145519178784,36382.7585883169,0.0,1.0
2014-12-19,36.55,36.59,36.33,36.59,21106,30.7255907296422,30.7592165471302,30.5406487334583,30.7592165471302,25106.8988970089,0.0,1.0
2014-12-22,36.5599,36.58,36.4999,36.53,5432,30.7339131194705,30.7508100927582,30.6834743932385,30.7087778208983,6461.70163974946,0.0,1.0
2014-12-23,36.819,36.87,36.74,36.76,17188,30.9517243522489,30.9945972695461,30.8853133627101,30.9021262714541,20446.1943637728,0.0,1.0
2014-12-24,36.89,37.27,36.77,37.27,13474,31.0114101782901,31.3308554444259,30.9105327258261,31.3308554444259,16028.1605106745,0.0,1.0
2014-12-26,36.89,37.01,36.89,37.009,5077,31.0114101782901,31.112287630754,31.0114101782901,31.1114469853168,6039.40707382326,0.0,1.0
2014-12-29,37.05,37.35,36.91,37.35,6229,31.145913448242,31.3981070794019,31.0282230870341,31.3981070794019,7409.78267930769,0.0,1.0
2014-12-30,36.84,37.02,36.471,36.471,7496,30.9693779064301,31.120694085126,30.6591797401035,30.6591797401035,8916.95793290904,0.0,1.0
2014-12-31,36.66,36.89,36.61,36.86,7601,30.8180617277342,31.0114101782901,30.7760294558742,30.9861908151741,9041.86195945059,0.0,1.0
2015-01-02,36.48,36.56,36.15,36.54,10179,30.6667455490383,30.7339971840142,30.3893325547624,30.7171842752702,12108.553201585,0.0,1.0
2015-01-05,35.704,35.909,35.7025,35.909,4014,30.0144046897714,30.1867370043974,30.0131437216157,30.1867370043974,4774.90250035979,0.0,1.0
2015-01-06,35.4899,35.77,35.2799,35.77,10472,29.834422501667,30.0698872886266,29.6578869598551,30.0698872886266,12457.0949137438,0.0,1.0
2015-01-07,35.8,36.69,35.62,36.68,4539,30.0951066517426,30.8432810908502,29.9437904730467,30.8348746364782,5399.42263306752,0.0,1.0
2015-01-08,36.42,36.42,36.34,36.38,6167,30.6163068228063,30.6163068228063,30.5490551878303,30.5826810053183,7336.0298255403,0.0,1.0
2015-01-09,36.156,36.2702,36.12,36.15,9359,30.3943764273856,30.4903781363138,30.3641131916464,30.3893325547624,11133.1122324034,0.0,1.0
2015-01-12,35.8299,35.88,35.75,35.76,5326,30.1202419503149,30.1623582867186,30.0530743798826,30.0614808342546,6335.60805105036,0.0,1.0
2015-01-13,35.919,36.3,35.58,36.29,49887,30.1951434587693,30.5154293703424,29.9101646555587,30.5070229159704,59343.6873531262,0.0,1.0
2015-01-14,35.55,35.58,35.36,35.54,12999,29.8849452924427,29.9101646555587,29.7252226593748,29.8765388380707,15463.1184858438,0.0,1.0
2015-01-15,35.23,35.63,35.23,35.56,200930,29.6159387525389,29.9521969274187,29.6159387525389,29.8933517468147,239018.724314223,0.0,1.0
2015-01-16,35.568,35.57,35.221,35.221,3638,29.9000769103123,29.9017582011867,29.6083729436041,29.6083729436041,4327.62712912528,0.0,1.0
2015-01-20,35.72,35.797,35.69,35.734,6567,30.0278550167666,30.092584715431,30.0026356536507,30.0396240528874,7811.85468855573,0.0,1.0
2015-01-21,35.9286,35.98,35.77,35.83,12230,30.2032136549665,30.2464228304385,30.0698872886266,30.1203260148586,14548.3451866966,0.0,1.0
2015-01-22,36.47,36.47,35.92,36.34,72868,30.6583390946663,30.6583390946663,30.1959841042065,30.5490551878303,86681.0152955197,0.0,1.0
2015-01-23,36.31,36.38,36.31,36.38,2692,30.5238358247144,30.5826810053183,30.5238358247144,30.5826810053183,3202.3013280938,0.0,1.0
2015-01-26,36.4067,36.4067,36.159,36.159,6468,30.6051262384916,30.6051262384916,30.3968983636972,30.3968983636972,7694.08803495939,0.0,1.0
2015-01-27,36.15,36.35,35.9548,36.35,100622,30.3893325547624,30.5574616422023,30.2252385654211,30.5574616422023,119696.123415845,0.0,1.0
2015-01-28,35.63,36.47,35.571,36.47,123818,29.9521969274187,30.6583390946663,29.9025988466239,30.6583390946663,147289.207222109,0.0,1.0
2015-01-29,35.9299,35.9461,35.5096,35.93,47591,30.2043064940348,30.2179249501175,29.8509832167799,30.2043905585785,56612.4526394177,0.0,1.0
2015-01-30,35.45,36.0,35.45,36.0,24202,29.8008807487228,30.2632357391825,29.8008807487228,30.2632357391825,28789.7833367482,0.0,1.0
2015-02-02,35.85,35.85,35.1958,35.74,17279,30.1371389236026,30.1371389236026,29.5871886785867,30.0446679255106,20554.4445201088,0.0,1.0
2015-02-03,36.397,36.41,36.09,36.22,20794,30.5969719777507,30.6079003684343,30.3388938285305,30.4481777353664,24735.7555038568,0.0,1.0
2015-02-04,36.31,36.46,36.31,36.38,8551,30.5238358247144,30.6499326402943,30.5238358247144,30.5826810053183,10171.9460091122,0.0,1.0
2015-02-05,36.7,36.73,36.51,36.73,9129,30.8516875452222,30.8769069083381,30.6919649121543,30.8769069083381,10859.5129361695,0.0,1.0
2015-02-06,36.5199,36.8,36.51,36.74,6901,30.7002873019825,30.9357520889421,30.6919649121543,30.8853133627101,8209.16844917361,0.0,1.0
2015-02-09,36.44,36.6,36.39,36.53,128613,30.6331197315503,30.7676230015022,30.5910874596903,30.7087778208983,152993.157767507,0.0,1.0
2015-02-10,36.81,36.84,36.476,36.6088,14106,30.9441585433141,30.9693779064301,30.6633829672895,30.7750206813496,16779.9637942389,0.0,1.0
2015-02-11,36.7899,36.87,36.6599,36.83,8250,30.9272615700264,30.9945972695461,30.8179776631905,30.9609714520581,9813.88779969312,0.0,1.0
2015-02-12,37.17,37.17,36.98,37.09,9540,31.2467909007059,31.2467909007059,31.087068267638,31.17953926573,11348.4229829179,0.0,1.0
2015-02-13,37.3,37.41,37.1499,37.41,10830,31.3560748075419,31.4485458056338,31.2298939274182,31.4485458056338,12882.9581661426,0.0,1.0
2015-02-17,37.339,37.46,37.18,37.46,35925,31.3888599795927,31.4905780774938,31.2551973550779,31.4905780774938,42735.0205095727,0.0,1.0
2015-02-18,37.46,37.509,37.31,37.31,9082,31.4905780774938,31.5317697039166,31.3644812619139,31.3644812619139,10803.6035147652,0.0,1.0
2015-02-19,37.42,37.5,37.06,37.5,13501,31.4569522600058,31.5242038949818,31.154319902614,31.5242038949818,16060.2786889281,0.0,1.0
2015-02-20,37.65,37.66,37.34,37.34,5549,31.6503007105617,31.6587071649337,31.3897006250299,31.3897006250299,6600.88041218147,0.0,1.0
2015-02-23,37.63,37.63,37.55,37.5757,964,31.6334878018177,31.6334878018177,31.5662361668418,31.5878407545778,1146.73791986717,0.0,1.0
2015-02-24,37.76,37.78,37.64,37.64,10870,31.7427717086536,31.7595846173976,31.6418942561897,31.6418942561897,12930.5406524442,0.0,1.0
2015-02-25,37.73,37.77,37.6999,37.74,20120,31.7175523455377,31.7511781630256,31.692248917878,31.7259587999097,23933.9906096758,0.0,1.0
2015-02-26,37.62,37.82,37.54,37.82,8169,31.6250813474457,31.7932104348856,31.5578297124698,31.7932104348856,9717.5332649325,0.0,1.0
2015-02-27,37.54,37.62,37.53,37.57,5384,31.5578297124698,31.6250813474457,31.5494232580978,31.5830490755857,6404.6026561876,0.0,1.0
2015-03-02,37.74,37.76,37.55,37.73,14776,31.7259587999097,31.7427717086536,31.5662361668418,31.7175523455377,17576.9704397897,0.0,1.0
2015-03-03,37.56,37.62,37.45,37.62,13950,31.5746426212138,31.6250813474457,31.4821716231218,31.6250813474457,16594.3920976629,0.0,1.0
2015-03-04,37.38,37.57,37.239,37.57,8739,31.4233264425178,31.5830490755857,31.3047954358727,31.5830490755857,10395.5836947295,0.0,1.0
2015-03-05,37.449,37.46,37.38,37.459,17165,31.4813309776846,31.4905780774938,31.4233264425178,31.4897374320566,20418.8344341494,0.0,1.0
2015-03-06,36.92,37.289,36.9199,37.257,17746,31.0366295414061,31.3468277077327,31.0365454768623,31.3199270537423,21109.9700476793,0.0,1.0
2015-03-09,37.12,37.21,37.02,37.13,37337,31.204758628846,31.2804167181939,31.120694085126,31.213165083218,44414.6822760172,0.0,1.0
2015-03-10,36.5699,36.778,36.5699,36.74,6017,30.7423195738425,30.9172578893237,30.7423195738425,30.8853133627101,7157.59550190952,0.0,1.0
2015-03-11,36.5499,36.72,36.51,36.72,4626,30.7255066650985,30.8685004539662,30.6919649121543,30.8685004539662,5502.91454077338,0.0,1.0
2015-03-12,37.0299,37.03,36.8601,36.8601,9179,31.1290164749543,31.129100539498,30.9862748797178,30.9862748797178,10918.9910440464,0.0,1.0
2015-03-13,36.7401,37.14,36.58,37.14,32725,30.8853974272539,31.22157153759,30.7508100927582,31.22157153759,38928.4216054493,0.0,1.0
2015-03-16,37.28,37.28,36.9999,37.0,192614,31.3392618987979,31.3392618987979,31.1037971118383,31.103881176382,229126.325412132,0.0,1.0
2015-03-17,37.105,37.24,36.998,37.24,12139,31.2755999207162,31.3893906763906,31.1854102106632,31.3893906763906,14401.5653142325,0.09927012,1.0
2015-03-18,37.52,37.52,36.835,36.95,12178,31.625401132604,31.625401132604,31.0480184093675,31.1449512753123,14447.8344506733,0.0,1.0
2015-03-19,37.32,37.39,37.21,37.32,10381,31.4568222353087,31.5158248493621,31.3641038417963,31.4568222353087,12315.8950100542,0.0,1.0
2015-03-20,37.637,37.68,37.53,37.53,5478,31.7240197875218,31.7602642504403,31.6338300774688,31.6338300774688,6499.03408776388,0.0,1.0
2015-03-23,37.64,37.73,37.6399,37.73,6527,31.7265484709812,31.8024089747641,31.7264641815326,31.8024089747641,7743.55521921046,0.0,1.0
2015-03-24,37.4299,37.71,37.4299,37.71,9820,31.5494563393725,31.7855510850346,31.5494563393725,31.7855510850346,11650.3312781747,0.0,1.0
2015-03-25,36.8,37.32,36.8,37.32,30606,31.0185171023408,31.4568222353087,31.0185171023408,31.4568222353087,36310.594613016,0.0,1.0
2015-03-26,36.73,36.84,36.55,36.72,25117,30.9595144882875,31.0522328817999,30.8077934807217,30.9510855434227,29798.5102559995,0.0,1.0
2015-03-27,36.9299,36.93,36.749,36.749,6948,31.1280090961342,31.1280933855828,30.9755294835305,30.9755294835305,8243.02461514848,0.0,1.0
2015-03-30,37.389,37.4,37.01,37.01,6927,31.5149819548756,31.5242537942268,31.1955249445009,31.1955249445009,8218.11046475728,0.0,1.0
2015-03-31,37.199,37.339,37.199,37.3,7699,31.354832002445,31.4728372305518,31.354832002445,31.4399643455792,9134.00208866268,0.0,1.0
2015-04-01,37.01,37.01,36.84,36.89,10273,31.1955249445009,31.1955249445009,31.0522328817999,31.0943776061237,12187.7650937566,0.0,1.0
2015-04-02,37.21,37.29,37.0956,37.26,20128,31.3641038417963,31.4315354007144,31.2676767125433,31.4062485661201,23879.6199559166,0.0,1.0
2015-04-06,37.379,37.448,37.351,37.4099,8328,31.5065530100108,31.5647127295777,31.4829519643895,31.532598449643,9880.24021228507,0.0,1.0
2015-04-07,37.24,37.5,37.23,37.5,13223,31.3893906763906,31.6085432428745,31.3809617315258,31.6085432428745,15687.6100296644,0.0,1.0
2015-04-08,37.35,37.72,37.3,37.72,10734,31.482109069903,31.7939800298994,31.4399643455792,31.7939800298994,12734.6900142493,0.0,1.0
2015-04-09,37.46,37.46,37.219,37.34,9599,31.5748274634154,31.5748274634154,31.3716898921746,31.4736801250382,11388.1395050101,0.0,1.0
2015-04-10,37.53,37.55,37.13,37.13,9754,31.6338300774688,31.6506879671983,31.2966722828781,31.2966722828781,11572.0296626595,0.0,1.0
2015-04-13,37.41,37.64,37.41,37.571,22125,31.5326827390916,31.7265484709812,31.5326827390916,31.6683887514143,26248.8370193092,0.0,1.0
2015-04-14,37.43,37.62,37.234,37.62,8567,31.5495406288211,31.7096905812517,31.3843333094717,31.7096905812517,10163.7869714993,0.0,1.0
2015-04-15,37.59,37.68,37.5599,37.63,14304,31.6844037466574,31.7602642504403,31.6590326226144,31.7181195261165,16970.0955807548,0.0,1.0
2015-04-16,37.49,37.55,37.4501,37.47,6712,31.6001142980097,31.6506879671983,31.5664828079993,31.5832564082802,7963.03702027587,0.0,1.0
2015-04-17,37.11,37.48,36.996,37.46,34371,31.2798143931486,31.591685353145,31.1837244216903,31.5748274634154,40777.3458617255,0.0,1.0
2015-04-20,37.41,37.43,37.3399,37.41,11291,31.5326827390916,31.5495406288211,31.4735958355896,31.5326827390916,13395.5081936732,0.0,1.0
2015-04-21,37.339,37.46,37.339,37.46,7263,31.4728372305518,31.5748274634154,31.4728372305518,31.5748274634154,8616.73687101661,0.0,1.0
2015-04-22,37.5,37.5,37.226,37.25,14576,31.6085432428745,31.6085432428745,31.3775901535799,31.3978196212553,17292.7931477266,0.0,1.0
2015-04-23,37.65,37.69,37.476,37.5,15955,31.734977415846,31.7686931953051,31.5883137751991,31.6085432428745,18928.8223567493,0.0,1.0
2015-04-24,37.49,37.57,37.49,37.52,9046,31.6001142980097,31.6675458569279,31.6001142980097,31.625401132604,10732.0668780416,0.0,1.0
2015-04-27,37.329,37.64,37.31,37.63,22597,31.464408285687,31.7265484709812,31.4483932904439,31.7181195261165,26808.8122090545,0.0,1.0
2015-04-28,37.42,37.42,37.2099,37.2099,2677,31.5411116839564,31.5411116839564,31.3640195523476,31.3640195523476,3175.96098082218,0.0,1.0
2015-04-29,37.28,37.35,37.16,37.33,8028,31.4231064558496,31.482109069903,31.3219591174724,31.4652511801735,9524.32377812495,0.0,1.0
2015-04-30,36.88,37.08,36.76,37.08,8391,31.085948661259,31.2545275585543,30.9848013228818,31.2545275585543,9954.98266345868,0.0,1.0
2015-05-01,37.3,37.3,37.1,37.13,13856,31.4399643455792,31.4399643455792,31.2713854482838,31.2966722828781,16438.5937057423,0.0,1.0
2015-05-04,37.395,37.46,37.26,37.26,38095,31.5200393217944,31.5748274634154,31.4062485661201,31.4062485661201,45195.4551977666,0.0,1.0
2015-05-05,37.0,37.58,36.97,37.58,18503,31.1870959996362,31.6759748017926,31.1618091650419,31.6759748017926,21951.7392708826,0.0,1.0
2015-05-06,36.8699,37.26,36.76,37.26,10144,31.0774354269456,31.4062485661201,30.9848013228818,31.4062485661201,12034.7210270677,0.0,1.0
2015-05-07,37.009,37.04,36.8099,36.91,11544,31.1946820500145,31.2208117790952,31.026861757757,31.1112354958533,13695.6643864816,0.0,1.0
2015-05-08,37.33,37.48,37.31,37.48,5809,31.4652511801735,31.591685353145,31.4483932904439,31.591685353145,6891.72855345388,0.0,1.0
2015-05-11,37.2794,37.42,37.25,37.42,54893,31.4226007191577,31.5411116839564,31.3978196212553,31.5411116839564,65124.4027345059,0.0,1.0
2015-05-12,37.17,37.29,36.9799,37.29,13770,31.3303880623372,31.4315354007144,31.170153820458,31.4315354007144,16336.5643279497,0.0,1.0
2015-05-13,37.17,37.38,37.14,37.38,11352,31.3303880623372,31.5073959044973,31.3051012277429,31.5073959044973,13467.8778686191,0.0,1.0
2015-05-14,37.5199,37.52,37.4,37.4091,11740,31.6253168431554,31.625401132604,31.5242537942268,31.5319241340538,13928.1964567995,0.0,1.0
2015-05-15,37.55,37.55,37.4832,37.53,8404,31.6506879671983,31.6506879671983,31.5943826155017,31.6338300774688,9970.40570893897,0.0,1.0
2015-05-18,37.76,37.77,37.55,37.77,15654,31.8276958093584,31.8361247542232,31.6506879671983,31.8361247542232,18571.7195344753,0.0,1.0
2015-05-19,37.7297,37.92,37.7199,37.92,71511,31.8021561064182,31.9625589271947,31.7938957404507,31.9625589271947,84839.8004107489,0.0,1.0
2015-05-20,37.779,37.88,37.746,37.7899,184448,31.8437108046015,31.9288431477356,31.8158952865478,31.8528983545041,218826.914826556,0.0,1.0
2015-05-21,37.81,37.91,37.756,37.91,14417,31.8698405336823,31.9541299823299,31.8243242314125,31.9541299823299,17104.1574376217,0.0,1.0
2015-05-22,37.77,37.84,37.75,37.81,22721,31.8361247542232,31.8951273682766,31.8192668644937,31.8698405336823,26955.924335174,0.0,1.0
2015-05-26,37.36,37.4908,37.31,37.4908,21227,31.4905380147678,31.6007886135989,31.4483932904439,31.6007886135989,25183.4604930565,0.0,1.0
2015-05-27,37.7,37.7199,37.49,37.495,89249,31.7771221401698,31.7938957404507,31.6001142980097,31.6043287704421,105883.952774523,0.0,1.0
2015-05-28,37.65,37.73,37.518,37.73,16317,31.734977415846,31.8024089747641,31.6237153436311,31.8024089747641,19358.2948539692,0.0,1.0
2015-05-29,37.39,37.74,37.3699,37.74,11101,31.5158248493621,31.8108379196289,31.4988826701839,31.8108379196289,13170.0944520385,0.0,1.0
2015-06-01,37.44,37.56,37.38,37.38,24376,31.5579695736859,31.6591169120631,31.5073959044973,31.5073959044973,28919.396663624,0.0,1.0
2015-06-02,37.44,37.54,37.39,37.54,8652,31.5579695736859,31.6422590223336,31.5158248493621,31.6422590223336,10264.629961178,0.0,1.0
2015-06-03,37.59,37.67,37.515,37.64,5404,31.6844037466574,31.7518353055755,31.6211866601716,31.7265484709812,6411.24136733772,0.0,1.0
2015-06-04,37.25,37.64,37.25,37.64,15968,31.3978196212553,31.7265484709812,31.3978196212553,31.7265484709812,18944.2454022296,0.0,1.0
2015-06-05,37.29,37.3299,37.2,37.282,9994,31.4315354007144,31.4651668907248,31.3556748969315,31.4247922448226,11856.7628099876,0.0,1.0
2015-06-08,37.05,37.26,37.04,37.26,6669,31.22924072396,31.4062485661201,31.2208117790952,31.4062485661201,7912.02233137958,0.0,1.0
2015-06-09,37.04,37.09,36.9699,36.9699,6908,31.2208117790952,31.2629565034191,31.1617248755932,31.1617248755932,8195.56909059382,0.0,1.0
2015-06-10,37.4999,37.52,37.29,37.3,2490,31.6084589534258,31.625401132604,31.4315354007144,31.4399643455792,2954.10640352904,0.0,1.0
2015-06-11,37.56,37.648,37.55,37.6238,22692,31.6591169120631,31.733291626873,31.6506879671983,31.7128935803003,26921.5190798718,0.0,1.0
2015-06-12,37.44,37.5508,37.38,37.38,5254,31.5579695736859,31.6513622827875,31.5073959044973,31.5073959044973,6233.28315025765,0.0,1.0
2015-06-15,37.22,37.26,37.1893,37.2493,2714,31.372532786661,31.4062485661201,31.3466559259262,31.3972295951148,3219.85734103527,0.0,1.0
2015-06-16,37.32,37.32,37.1313,37.1768,10464,31.5379468090254,31.5379468090254,31.3784824316711,31.4169330367035,12382.4319434848,0.09624523,1.0
2015-06-17,37.37,37.4399,37.23,37.4399,5639,31.5802002211489,31.6392704912977,31.461890667203,31.6392704912977,6672.83388085921,0.0,1.0
2015-06-18,37.75,37.81,37.68,37.68,7176,31.901326153288,31.9520302478363,31.842171376315,31.842171376315,8491.62190619714,0.0,1.0
2015-06-19,37.6499,37.95,37.62,37.95,9161,31.8167348222166,32.0703398017822,31.7914672817667,32.0703398017822,10840.5446324794,0.0,1.0
2015-06-22,37.81,37.87,37.78,37.87,6256,31.9520302478363,32.0027343423845,31.9266782005621,32.0027343423845,7402.95243104365,0.0,1.0
2015-06-23,37.82,37.82,37.7461,37.8099,15461,31.960480930261,31.960480930261,31.8980303871424,31.951945741012,18295.5638645086,0.0,1.0
2015-06-24,37.54,37.96,37.54,37.96,9938,31.723861822369,32.0787904842069,31.723861822369,32.0787904842069,11759.9970044297,0.0,1.0
2015-06-25,37.4358,37.56,37.4358,37.56,9621,31.6358057115035,31.7407631872185,31.6358057115035,31.7407631872185,11384.8793700561,0.0,1.0
2015-06-26,37.42,37.53,37.361,37.53,31760,31.6224536332725,31.7154111399443,31.5725946069667,31.7154111399443,37582.7636205158,0.0,1.0
2015-06-29,36.66,37.17,36.65,37.17,12712,30.9802017689944,31.4111865726547,30.9717510865697,31.4111865726547,15042.5721392946,0.0,1.0
2015-06-30,36.76,37.0,36.7,36.8515,32253,31.0647085932415,31.2675249714346,31.0140044986932,31.1420323374276,38166.1484588317,0.0,1.0
2015-07-01,37.09,37.149,36.99,37.149,66781,31.343581113257,31.3934401395628,31.2590742890099,31.3934401395628,79024.3871958962,0.0,1.0
2015-07-02,37.0142,37.0699,36.94,37.0062,14699,31.2795249404777,31.3265952415833,31.2168208768863,31.2727643945379,17393.8615383489,0.0,1.0
2015-07-06,36.91,37.08,36.7401,36.87,212797,31.1914688296122,31.3351304308323,31.0478917352163,31.1576660999133,251810.432939386,0.0,1.0
2015-07-07,37.16,37.16,36.54,36.86,26673,31.40273589023,31.40273589023,30.8787935798978,31.1492154174886,31563.1314247486,0.0,1.0
2015-07-08,36.62,37.16,36.5611,37.16,9844,30.9463990392955,31.40273589023,30.896624519814,31.40273589023,11648.7633841422,0.0,1.0
2015-07-09,36.67,36.96,36.63,36.96,6123,30.9886524514191,31.2337222417357,30.9548497217202,31.2337222417357,7245.56869170082,0.0,1.0
2015-07-10,37.05,37.12,36.8401,37.12,16414,31.3097783835582,31.3689331605311,31.1323985594634,31.3689331605311,19423.2834404013,0.0,1.0
2015-07-13,37.42,37.42,37.317,37.37,11405,31.6224536332725,31.6224536332725,31.535411604298,31.5802002211489,13495.951482745,0.0,1.0
2015-07-14,37.54,37.57,37.4193,37.51,113457,31.723861822369,31.7492138696432,31.6218620855028,31.6985097750949,134257.796350531,0.0,1.0
2015-07-15,37.42,37.69,37.3627,37.69,23523,31.6224536332725,31.8506220587397,31.5740312229789,31.8506220587397,27835.621808734,0.0,1.0
2015-07-16,37.58,37.64,37.52,37.572,68927,31.7576645520679,31.8083686466162,31.7069604575196,31.7509040061281,81563.8270803302,0.0,1.0
2015-07-17,37.5,37.67,37.41,37.67,11011,31.6900590926702,31.8337206938903,31.6140029508478,31.8337206938903,13029.7169466467,0.0,1.0
2015-07-20,37.4899,37.66,37.37,37.66,15409,31.6815239034212,31.8252700114656,31.5802002211489,31.8252700114656,18234.0303724348,0.0,1.0
2015-07-21,37.32,37.473,37.25,37.473,18762,31.5379468090254,31.6672422501235,31.4787920320524,31.6672422501235,22201.7572748147,0.0,1.0
2015-07-22,37.33,37.38,37.303,37.3192,16921,31.5463974914501,31.5886509035737,31.5235806489034,31.5372707544314,20023.2349881218,0.0,1.0
2015-07-23,37.12,37.41,37.11,37.38,12414,31.3689331605311,31.6140029508478,31.3604824781064,31.5886509035737,14689.9378962558,0.0,1.0
2015-07-24,36.84,37.12,36.7857,37.1099,13700,31.1323140526392,31.3689331605311,31.086426847073,31.3603979712822,16211.7084886986,0.0,1.0
2015-07-27,36.59,36.87,36.43,36.87,10882,30.9210469920214,31.1576660999133,30.785836073226,31.1576660999133,12877.066552848,0.0,1.0
2015-07-28,37.02,37.05,36.79,36.79,17766,31.284426336284,31.3097783835582,31.0900606405156,31.0900606405156,21023.1542343225,0.0,1.0
2015-07-29,37.415,37.44,37.12,37.12,10504,31.6182282920601,31.6393549981219,31.3689331605311,31.3689331605311,12429.7653989263,0.0,1.0
2015-07-30,37.5,37.5,37.3,37.5,12823,31.6900590926702,31.6900590926702,31.521045444176,31.6900590926702,15173.9224781446,0.0,1.0
2015-07-31,37.51,37.78,37.45,37.78,19378,31.6985097750949,31.9266782005621,31.6478056805466,31.9266782005621,22930.6924886132,0.0,1.0
2015-08-03,37.4073,37.43,37.27,37.41,19689,31.6117212665931,31.6309043156972,31.4956933969018,31.6140029508478,23298.7101046705,0.0,1.0
2015-08-04,37.43,37.58,37.34,37.58,10725,31.6309043156972,31.7576645520679,31.5548481738748,31.7576645520679,12691.2827402403,0.0,1.0
2015-08-05,37.58,37.7499,37.5268,37.7,10164,31.7576645520679,31.9012416464637,31.7127069215684,31.8590727411644,12027.4310276739,0.0,1.0
2015-08-06,37.29,37.52,37.1699,37.52,13784,31.5125947617512,31.7069604575196,31.4111020658304,31.7069604575196,16311.1087451256,0.0,1.0
2015-08-07,37.173,37.35,37.03,37.17,14240,31.4137217773821,31.5632988562995,31.2928770187087,31.4111865726547,16850.7101371582,0.0,1.0
2015-08-10,37.6804,37.7099,37.65,37.65,15386,31.842509403612,31.8674389167649,31.8168193290409,31.8168193290409,18206.8136355559,0.0,1.0
2015-08-11,37.37,37.69,37.24,37.69,27483,31.5802002211489,31.8506220587397,31.4703413496277,31.8506220587397,32521.6338974382,0.0,1.0
2015-08-12,37.36,37.38,36.8746,36.8746,3395,31.5717495387242,31.5886509035737,31.1615534138287,31.1615534138287,4017.42703059355,0.0,1.0
2015-08-13,37.37,37.48,37.31,37.31,6476,31.5802002211489,31.6731577278208,31.5294961266007,31.5294961266007,7663.28643597167,0.0,1.0
2015-08-14,37.56,37.56,37.0201,37.0201,15895,31.7407631872185,31.7407631872185,31.2845108431083,31.2845108431083,18809.1318560484,0.0,1.0
2015-08-17,37.75,37.75,37.38,37.63,20475,31.901326153288,31.901326153288,31.5886509035737,31.7999179641915,24228.8125040951,0.0,1.0
2015-08-18,37.68,37.76,37.62,37.74,22498,31.842171376315,31.9097768357127,31.7914672817667,31.8928754708633,26622.7020130467,0.0,1.0
2015-08-19,37.4899,37.5999,37.2666,37.45,21865,31.6815239034212,31.7744814100931,31.4928201648774,31.6478056805466,25873.6500806857,0.0,1.0
2015-08-20,36.65,37.36,36.6425,37.36,15888,30.9717510865697,31.5717495387242,30.9654130747511,31.5717495387242,18800.8485013462,0.0,1.0
2015-08-21,35.7,36.58,35.7,36.58,19954,30.168936256222,30.9125963095967,30.168936256222,30.9125963095967,23612.2942469702,0.0,1.0
2015-08-24,34.34,35.24,32.79,33.34,48268,29.0196434464612,29.7802048646853,27.7097876706308,28.17457520399,57117.2806812045,0.0,1.0
2015-08-25,33.9,35.52,33.9,35.52,34696,28.6478134197739,30.0168239725772,28.6478134197739,30.0168239725772,41057.0392499185,0.0,1.0
2015-08-26,34.88,34.9212,33.88,34.3479,14862,29.4759802973956,29.5107971089855,28.6309120549244,29.0263194855767,17586.7453692729,0.0,1.0
2015-08-27,35.67,35.734,35.18,35.37,19913,30.1435842089479,30.197668576466,29.729500770137,29.8900637362065,23563.7774551426,0.0,1.0
2015-08-28,35.68,35.75,35.5229,35.73,187381,30.1520348913726,30.2111896683456,30.0192746704804,30.1942883034962,221734.755351885,0.0,1.0
2015-08-31,35.5,35.6541,35.41,35.54,32482,29.9999226077278,30.1301476238926,29.9238664659054,30.0337253374266,38437.132491234,0.0,1.0
2015-09-01,34.41,35.05,34.3849,35.05,110181,29.0787982234342,29.6196418986157,29.0575870105481,29.6196418986157,130381.186349875,0.0,1.0
2015-09-02,34.85,34.85,34.54,34.81,5472,29.4506282501215,29.4506282501215,29.1886570949554,29.4168255204227,6475.21670439113,0.0,1.0
2015-09-03,35.22,35.47,35.13,35.2,27596,29.7633034998358,29.9745705604536,29.6872473580134,29.7464021349864,32655.3509090603,0.0,1.0
2015-09-04,34.7,34.84,34.59,34.8299,57149,29.3238680137508,29.4421775676968,29.230910507079,29.4336423784478,67626.4911255937,0.0,1.0
2015-09-08,35.5234,35.5234,35.14,35.4,6603,30.0196972046016,30.0196972046016,29.6956980404382,29.9154157834807,7813.57015699829,0.0,1.0
2015-09-09,35.1499,35.8174,35.13,35.8174,10851,29.7040642160386,30.2681472678881,29.6872473580134,30.2681472678881,12840.3831248809,0.0,1.0
2015-09-10,35.21,35.4,34.9,34.9,25861,29.7548528174111,29.9154157834807,29.4928816622451,29.4928816622451,30602.2622792871,0.0,1.0
2015-09-11,35.284,35.34,35.079,35.34,8921,29.817387867354,29.8647116889324,29.6441488776474,29.8647116889324,10556.5438998306,0.0,1.0
2015-09-14,35.21,35.32,35.1812,35.29,13329,29.7548528174111,29.847810324083,29.730514852028,29.8224582768088,15772.6906894791,0.0,1.0
2015-09-15,35.6253,35.7,35.18,35.18,15674,30.1058096585094,30.168936256222,29.729500770137,29.729500770137,18547.6145147344,0.0,1.0
2015-09-16,35.96,35.96,35.62,35.62,29810,30.3886539992645,30.3886539992645,30.1013307968243,30.1013307968243,35275.2576677448,0.0,1.0
2015-09-17,35.84,36.32,35.79,36.04,5077,30.287245810168,30.6928785665542,30.2449923980444,30.4562594586622,6007.79883190675,0.0,1.0
2015-09-18,35.255,35.61,35.255,35.45,8401,29.7928808883223,30.0928801143996,29.7928808883223,29.9576691956042,9941.20897909173,0.0,1.0
2015-09-21,35.45,35.6677,35.3302,35.52,14780,29.9576691956042,30.1416405519902,29.8564300201562,30.0168239725772,17489.7117856179,0.0,1.0
2015-09-22,34.89,34.9,34.6925,34.8,8965,29.5767544740433,29.5852316177733,29.4093308853754,29.5004601804731,10575.4960462111,0.10924975,1.0
2015-09-23,34.81,35.0225,34.693,35.0225,10191,29.5089373242031,29.689076628466,29.4097547425618,29.689076628466,12021.7378925752,0.0,1.0
2015-09-24,34.656,34.66,34.3099,34.63,10419,29.3783893107608,29.3817801682528,29.0849953662647,29.3563487370627,12290.6964088648,0.0,1.0
2015-09-25,34.7099,34.99,34.5595,34.93,17663,29.4240811154656,29.6615259113435,29.2965848737661,29.6106630489633,20836.0275141356,0.0,1.0
2015-09-28,33.88,34.26,33.8,34.23,11108,28.7205629573111,29.0426944190519,28.652745807471,29.0172629878619,13103.4701708101,0.0,1.0
2015-09-29,33.7824,33.8953,33.71,33.8953,11519,28.6378260345061,28.7335329872181,28.5764515139008,28.7335329872181,13588.3032857005,0.0,1.0
2015-09-30,34.245,34.3099,34.0519,34.26,9161,29.0299787034569,29.0849953662647,28.8662850580302,29.0426944190519,10806.7059988109,0.0,1.0
2015-10-01,34.4,34.4299,34.081,34.4299,6036,29.1613744312722,29.186721091025,28.8909535462846,29.186721091025,7120.32282598216,0.0,1.0
2015-10-02,34.79,34.79,33.98,34.28,23300,29.4919830367431,29.4919830367431,28.8053343946114,29.059648706512,27485.672936611,0.0,1.0
2015-10-05,35.4201,35.4201,35.2481,35.26,3900,30.0261278631717,30.0261278631717,29.8803209910153,29.890408792054,4600.60619969025,0.0,1.0
2015-10-06,35.24,35.64,35.24,35.62,57716,29.873454504594,30.2125402537948,29.873454504594,30.1955859663348,68084.2531849546,0.0,1.0
2015-10-07,35.62,35.65,35.39,35.58,8750,30.1955859663348,30.2210173975249,30.0006116605443,30.1616773914147,10321.8728839204,0.0,1.0
2015-10-08,36.01,36.01,35.62,35.62,30844,30.5261945718056,30.5261945718056,30.1955859663348,30.1955859663348,36384.8968264734,0.0,1.0
2015-10-09,36.0,36.09,35.897,36.02,18957,30.5177174280756,30.5940117216458,30.4304028476564,30.5346717155356,22362.4850583406,0.0,1.0
2015-10-12,36.01,36.1,35.98,36.1,7832,30.5261945718056,30.6024888653758,30.5007631406156,30.6024888653758,9238.96096307029,0.0,1.0
2015-10-13,35.74,36.015,35.74,36.01,7179,30.2973116910951,30.5304331436706,30.2973116910951,30.5261945718056,8468.65433527597,0.0,1.0
2015-10-14,35.48,35.7,35.48,35.58,29271,30.0769059541145,30.263403116175,30.0769059541145,30.1616773914147,34529.3189925983,0.0,1.0
2015-10-15,35.89,35.89,35.4699,35.59,8239,30.4244688470454,30.4244688470454,30.0683440389472,30.1701545351447,9719.07550749948,0.0,1.0
2015-10-16,35.97,35.97,35.7856,35.905,21228,30.4922859968855,30.4922859968855,30.3359674665039,30.4371845626404,25041.4534376987,0.0,1.0
2015-10-19,36.01,36.02,35.86,35.86,10082,30.5261945718056,30.5346717155356,30.3990374158553,30.3990374158553,11893.156847507,0.0,1.0
2015-10-20,36.0699,36.18,36.0,36.18,10390,30.5769726627484,30.670306015216,30.5177174280756,30.670306015216,12256.486773021,0.0,1.0
2015-10-21,35.7999,36.15,35.7999,36.09,17587,30.3480897820379,30.6448745840259,30.3480897820379,30.5940117216458,20746.3746753724,0.0,1.0
2015-10-22,36.35,36.4,36.08,36.08,27930,30.8144174586263,30.8568031772764,30.5855345779158,30.5855345779158,32947.4182454741,0.0,1.0
2015-10-23,36.5,36.61,36.29,36.61,17083,30.9415746145766,31.0348231956069,30.7635545962462,31.0348231956069,20151.8347972587,0.0,1.0
2015-10-26,36.5,36.64,36.3987,36.64,15235,30.9415746145766,31.0602546267969,30.8557011485915,31.0602546267969,17971.8552441747,0.0,1.0
2015-10-27,36.33,36.37,36.22,36.37,16956,30.7974631711663,30.8313717460864,30.7042145901361,30.8313717460864,20002.0201851149,0.0,1.0
2015-10-28,36.72,36.72,36.45,36.45,8912,31.1280717766371,31.1280717766371,30.8991888959265,30.8991888959265,10512.9749875999,0.0,1.0
2015-10-29,36.684,36.7,36.5894,36.63,11690,31.097554059209,31.1111174891771,31.017360279523,31.0517774830669,13790.0221729177,0.0,1.0
2015-10-30,36.65,36.82,36.65,36.679,17423,31.068731770527,31.2128432139373,31.068731770527,31.093315487344,20552.9132864624,0.0,1.0
2015-11-02,36.99,37.03,36.7288,36.74,18175,31.3569546573477,31.3908632322678,31.1355316631195,31.1450260640972,21440.0045331719,0.0,1.0
2015-11-03,37.0,37.12,36.9056,37.12,9381,31.3654318010777,31.4671575258379,31.2854075642663,31.4671575258379,11066.227374178,0.0,1.0
2015-11-04,36.9,37.21,36.83,37.21,42661,31.2806603637775,31.5434518194081,31.2213203576673,31.5434518194081,50324.7336115349,0.0,1.0
2015-11-05,36.91,36.9513,36.74,36.9499,74084,31.2891375075075,31.3241481111125,31.1450260640972,31.3229613109903,87392.64351227,0.0,1.0
2015-11-06,36.81,37.06,36.69,37.06,35053,31.2043660702073,31.4162946634578,31.102640345447,31.4162946634578,41350.012594293,0.0,1.0
2015-11-09,36.57,36.58,36.38,36.4776,44268,31.0009146206868,31.0093917644168,30.8398488898164,30.9225858126214,52220.4192943303,0.0,1.0
2015-11-10,36.64,36.65,36.48,36.65,2263,31.0602546267969,31.068731770527,30.9246203271166,31.068731770527,2669.53123843566,0.0,1.0
2015-11-11,36.55,36.6822,36.55,36.609,9838,30.9839603332267,31.0960281733376,30.9839603332267,31.0339754812339,11605.3240493725,0.0,1.0
2015-11-12,35.99,36.345,35.98,36.345,10785,30.5092402843456,30.8101788867613,30.5007631406156,30.8101788867613,12722.4456060665,0.0,1.0
2015-11-13,35.63,35.95,35.6,35.949,31201,30.2040631100648,30.4753317094255,30.1786316788748,30.4744839950525,36806.0292401374,0.0,1.0
2015-11-16,36.0,36.04,35.6,35.78,624245,30.5177174280756,30.5516260029957,30.1786316788748,30.3312202660151,736386.004391191,0.0,1.0
2015-11-17,36.06,36.28,35.95,35.95,30281,30.5685802904557,30.7550774525162,30.4753317094255,30.4753317094255,35720.7580340566,0.0,1.0
2015-11-18,36.6,36.6,36.1699,36.28,11644,31.0263460518769,31.0263460518769,30.6617441000487,30.7550774525162,13735.7586126137,0.0,1.0
2015-11-19,36.611,36.79,36.569,36.79,9117,31.0356709099799,31.1874117827473,31.0000669063138,31.1874117827473,10754.8017237374,0.0,1.0
2015-11-20,36.74,36.91,36.66,36.91,18615,31.1450260640972,31.2891375075075,31.077208914257,31.2891375075075,21959.0472839062,0.0,1.0
2015-11-23,36.77,36.909,36.65,36.65,8307,31.1704574952872,31.2882897931345,31.068731770527,31.068731770527,9799.29120534025,0.0,1.0
2015-11-24,36.83,36.89,36.53,36.5509,18644,31.2213203576673,31.2721832200475,30.9670060457667,30.9847232761625,21993.2569197501,0.0,1.0
2015-11-25,36.88,36.98,36.85,36.98,21386,31.2637060763174,31.3484775136176,31.2382746451274,31.3484775136176,25227.8369709169,0.0,1.0
2015-11-27,36.8798,37.0,36.8798,37.0,1577,31.2635365334428,31.3654318010777,31.2635365334428,31.3654318010777,1860.29640433629,0.0,1.0
2015-11-30,36.81,36.9498,36.78,36.9498,29711,31.2043660702073,31.322876539553,31.1789346390172,31.322876539553,35048.3617433326,0.0,1.0
2015-12-01,37.1,37.1,36.89,37.01,11826,31.4502032383779,31.4502032383779,31.2721832200475,31.3739089448077,13950.4535685992,0.0,1.0
2015-12-02,36.71,37.27,36.68,37.27,9552,31.1195946329071,31.5943146817883,31.094163201717,31.5943146817883,11267.9462613952,0.0,1.0
2015-12-03,36.143,36.6415,36.0639,36.6312,11478,30.6389405834149,31.0615261983564,30.5718863765104,31.0527947403145,13539.937938473,0.0,1.0
2015-12-04,36.797,36.839,36.38,36.38,8961,31.1933457833583,31.2289497870244,30.8398488898164,30.8398488898164,10570.7774757498,0.0,1.0
2015-12-07,36.5799,36.6299,36.46,36.6299,31219,31.0093069929795,31.0516927116296,30.9076660396566,31.0516927116296,36827.2628072129,0.0,1.0
2015-12-08,36.34,36.479,36.22,36.44,14281,30.8059403148963,30.9237726127436,30.7042145901361,30.8907117521965,16846.4761891735,0.0,1.0
2015-12-09,36.0,36.6,35.909,36.6,13887,30.5177174280756,31.0263460518769,30.4405754201324,31.0263460518769,16381.6969987432,0.0,1.0
2015-12-10,36.08,36.21,35.93,35.93,16910,30.5855345779158,30.695737446406,30.4583774219654,30.4583774219654,19947.7566248108,0.0,1.0
2015-12-11,35.44,35.9,35.44,35.9,11279,30.0429973791944,30.4329459907754,30.0429973791944,30.4329459907754,13305.1890580273,0.0,1.0
2015-12-14,35.3,35.66,35.17,35.66,10077,29.9243173669741,30.2294945412549,29.8141144984839,30.2294945412549,11887.2586344305,0.0,1.0
2015-12-15,35.81,35.93,35.73,35.81,5086,30.3566516972052,30.4583774219654,30.288834547365,30.3566516972052,5999.66234144222,0.0,1.0
2015-12-16,36.35,36.35,35.86,36.11,15863,30.8144174586263,30.8144174586263,30.3990374158553,30.6109660091058,18712.6708065863,0.0,1.0
2015-12-17,35.83,36.5,35.83,36.5,14156,30.3736059846652,30.9415746145766,30.3736059846652,30.9415746145766,16699.0208622603,0.0,1.0
2015-12-18,35.2704,35.601,35.2704,35.4901,9865,29.8992250215333,30.1794793932478,29.8992250215333,30.0854678692818,11637.1743999857,0.0,1.0
2015-12-21,35.3004,35.5216,35.2337,35.5099,16178,29.9246564527233,30.1121708720314,29.8681139040441,30.1022526138673,19084.2582304074,0.0,1.0
2015-12-22,35.92,35.92,35.4779,35.6,15619,30.4499002782354,30.4499002782354,30.0751257539312,30.1786316788748,18424.8380084518,0.0,1.0
2015-12-23,36.2317,36.25,36.09,36.1785,12659,30.7141328483002,30.7296460213261,30.5940117216458,30.6690344436565,14933.0958671484,0.0,1.0
2015-12-24,36.3,36.3,36.17,36.22,10042,30.7720317399762,30.7720317399762,30.661828871486,30.7042145901361,11845.9711428948,0.0,1.0
2015-12-28,35.9782,36.0,35.8485,35.99,19500,30.639385353715,30.6579504459295,30.5289315711362,30.6494343485834,22897.81246917,0.16532467,1.0
2015-12-29,36.3599,36.3599,36.21,36.34,40627,30.9644447894153,30.9644447894153,30.8367884901974,30.9474977556966,47706.1244710241,0.0,1.0
2015-12-30,36.0776,36.2999,36.0776,36.2211,267731,30.7240353613351,30.9133482053387,30.7240353613351,30.8462413582515,314382.268214531,0.0,1.0
2015-12-31,35.76,36.15,35.76,36.15,15877,30.4535641096233,30.7856919061208,30.4535641096233,30.7856919061208,18643.5163370775,0.0,1.0
2016-01-04,35.1648,35.17,34.926,35.0532,22478,29.9466859955839,29.9511143662039,29.7433215909592,29.8516463492015,26394.7194195899,0.0,1.0
2016-01-05,35.3017,35.45,35.135,35.45,18888,30.0632713682519,30.1895650918944,29.9213080254925,30.1895650918944,22179.1734316761,0.0,1.0
2016-01-06,34.76,35.05,34.7306,35.05,13858,29.6019543750141,29.8489211980508,29.5769170488166,29.8489211980508,16272.7120614235,0.0,1.0
2016-01-07,34.1309,34.3501,33.98,34.05,12927,29.0662066909715,29.2528795447978,28.937698782019,28.9973114634416,15179.4882968698,0.0,1.0
2016-01-08,33.73,34.1615,33.6801,34.13,29628,28.7247963483667,29.0922659488505,28.6823010226097,29.0654402422103,34790.5839916189,0.0,1.0
2016-01-11,33.62,33.9485,33.31,33.9485,13905,28.6311192775597,28.9108730753788,28.3671202598308,28.9108730753788,16327.9016607081,0.0,1.0
2016-01-12,33.88,33.96,33.47,33.96,12936,28.8525378085581,28.9206665873268,28.5033778173683,28.9206665873268,15190.0565180094,0.0,1.0
2016-01-13,33.0461,33.9868,32.96,33.9868,18804,28.1423804508675,28.9434897282143,28.0690568527176,28.9434897282143,22080.5367010396,0.0,1.0
2016-01-14,33.4032,33.5432,32.8121,33.012,21577,28.4464902870964,28.5657156499417,27.9431037729689,28.1133405589173,25336.723058835,0.0,1.0
2016-01-15,32.86,32.9118,32.5344,32.91,23159,27.9838958792567,28.0280092635095,27.706611749668,28.0264763659872,27194.381485821,0.0,1.0
2016-01-19,32.874,33.27,32.5301,33.27,27155,27.9958184155413,28.3330558704465,27.7029498278092,28.3330558704465,31886.6716718108,0.0,1.0
2016-01-20,32.5574,32.7429,31.69,32.3,47826,27.726198773564,27.884172379334,26.987512489764,27.5069944278756,56159.5271359244,0.0,1.0
2016-01-21,32.6698,32.87,32.42,32.6136,22339,27.8219197077341,27.9924119766028,27.6091875960287,27.774059240649,26231.4991153225,0.0,1.0
2016-01-22,33.18,33.2246,32.89,32.89,18586,28.2564109943316,28.2943927884952,28.009444171295,28.009444171295,21824.5509001023,0.0,1.0
2016-01-25,32.63,33.0099,32.63,32.95,19520,27.7880256402966,28.1115521784746,27.7880256402966,28.0605407553715,22921.2974050358,0.0,1.0
2016-01-26,33.1553,33.18,32.82,32.82,14094,28.2353762338868,28.2564109943316,27.9498314898724,27.9498314898724,16549.8343046401,0.0,1.0
2016-01-27,32.93,33.484,32.7351,33.15,15763,28.0435085606794,28.5153003536528,27.877529823404,28.2308627022934,18509.6522026424,0.0,1.0
2016-01-28,32.9342,33.1399,32.72,33.1399,14877,28.0470853215647,28.2222614439738,27.8646705164114,28.2222614439738,17469.2695437868,0.0,1.0
2016-01-29,33.81,33.81,33.3406,33.4006,11076,28.7929251271354,28.7929251271354,28.3931795177099,28.4442761017864,13005.9574824886,0.0,1.0
2016-02-01,33.9991,33.9991,33.5,33.5,76379,28.95396452795,28.95396452795,28.5289261094066,28.5289261094066,89687.7958247557,0.0,1.0
2016-02-02,33.3045,33.8,33.2083,33.8,12103,28.3624364062905,28.7844090297893,28.2805115498211,28.7844090297893,14211.9089391982,0.0,1.0
2016-02-03,33.35,33.41,32.92,33.37,12849,28.4011846492152,28.4522812332918,28.0349924633333,28.4182168439074,15087.8970469931,0.0,1.0
2016-02-04,33.6099,33.72,33.23,33.23,5973,28.6225180192401,28.7162802510206,28.2989914810621,28.2989914810621,7013.77609632578,0.0,1.0
2016-02-05,33.06,33.5199,33.0201,33.41,7523,28.1542178261786,28.5458731431253,28.1202385977676,28.4522812332918,8833.85862592645,0.0,1.0
2016-02-08,32.48,32.68,32.14,32.56,13322,27.6602841801052,27.8306061270271,27.3707368703381,27.728412958874,15643.3157802197,0.0,1.0
2016-02-09,32.586,32.786,32.34,32.34,6524,27.7505548119738,27.9208767588956,27.54105881726,27.54105881726,7660.78607942899,0.0,1.0
2016-02-10,32.66,32.96,32.65,32.89,7838,27.8135739323349,28.0690568527176,27.8050578349888,28.009444171295,9203.74636581305,0.0,1.0
2016-02-11,32.14,32.27,32.0,32.16,10830,27.3707368703381,27.4814461358373,27.2515115074929,27.3877690650303,12717.0927713391,0.0,1.0
2016-02-12,32.7801,32.81,32.3501,32.5,27664,27.9158522614614,27.9413153925263,27.5496600755795,27.6773163747974,32484.3632895959,0.0,1.0
2016-02-16,33.42,33.4226,33.02,33.26,5844,28.4607973306378,28.4630115159478,28.1201534367942,28.3245397731004,6862.29825999127,0.0,1.0
2016-02-17,33.96,33.98,33.681,33.78,16854,28.9206665873268,28.937698782019,28.6830674713708,28.7673768350971,19790.7554541226,0.0,1.0
2016-02-18,33.9072,34.0,33.8369,34.0,17506,28.8757015933394,28.9547309767112,28.8158334289964,28.9547309767112,20556.3643633482,0.0,1.0
2016-02-19,33.8501,33.8501,33.642,33.642,15791,28.8270746774932,28.8270746774932,28.6498546917211,28.6498546917211,18542.5311128546,0.0,1.0
2016-02-22,34.28,34.38,34.2309,34.28,4232,29.1931817024017,29.2783426758626,29.1513676644324,29.1931817024017,4969.41242920654,0.0,1.0
2016-02-23,34.05,34.3,34.0244,34.3,12717,28.9973114634416,29.2102138970939,28.9755102542356,29.2102138970939,14932.8964702787,0.0,1.0
2016-02-24,34.22,34.22,33.59,33.71,13733,29.1420851183252,29.1420851183252,28.6055709855214,28.7077641536745,16125.9312122621,0.0,1.0
2016-02-25,34.61,34.61,34.29,34.3101,14357,29.4742129148227,29.4742129148227,29.2016977997478,29.2188151554135,16858.6612112756,0.0,1.0
2016-02-26,34.61,34.81,34.61,34.73,16374,29.4742129148227,29.6445348617446,29.4742129148227,29.5764060829758,19227.1169933431,0.0,1.0
2016-02-29,34.4001,34.92,34.4001,34.92,29431,29.2954600315283,29.7382119325516,29.2954600315283,29.7382119325516,34559.2573733406,0.0,1.0
2016-03-01,35.0201,35.08,34.5612,34.77,11730,29.8234580669859,29.874469490089,29.4326543597738,29.6104704723602,13773.9148853008,0.0,1.0
2016-03-02,35.1826,35.19,34.9699,34.9744,17481,29.9618446488599,29.968146560896,29.7807072583086,29.7845395021143,20527.008193516,0.0,1.0
2016-03-03,35.5008,35.5008,35.11,35.35,7590,30.2328268664126,30.2328268664126,29.9000177821273,30.1044041184335,8912.53316107694,0.0,1.0
2016-03-04,35.65,35.715,35.449,35.449,9099,30.3598870388163,30.4152416715659,30.1887134821598,30.1887134821598,10684.4715721527,0.0,1.0
2016-03-07,35.6165,35.7096,35.5439,35.5446,10542,30.3313581127068,30.410642978999,30.2695312459742,30.2701273727885,12378.9096948713,0.0,1.0
2016-03-08,35.15,35.3501,35.15,35.31,11438,30.0343196690058,30.2052974034516,30.0343196690058,30.1710334996471,13386.2096571774,0.11770356,1.0
2016-03-09,35.303,35.3544,35.24,35.3103,4390,30.1650522695566,30.2089715876501,30.1112211987416,30.1712898380796,5137.73914976472,0.0,1.0
2016-03-10,35.26,35.52,35.0,35.52,25728,30.1283104275717,30.3504704023638,29.9061504527796,30.3504704023638,30110.1942699651,0.0,1.0
2016-03-11,35.93,35.93,35.54,35.54,5730,30.7007995933821,30.7007995933821,30.3675596311939,30.3675596311939,6705.97843465873,0.0,1.0
2016-03-14,35.9053,35.9053,35.774,35.774,5735,30.6796943957768,30.6796943957768,30.5675036085068,30.5675036085068,6711.83007378148,0.0,1.0
2016-03-15,35.6785,35.95,35.5443,35.95,12036,30.4859025408428,30.7178888222122,30.3712338153924,30.7178888222122,14086.065696257,0.0,1.0
2016-03-16,35.9986,36.0,35.6881,35.7,6074,30.7594156482695,30.7606118942876,30.4941053706813,30.5042734618352,7108.57120630318,0.0,1.0
2016-03-17,36.2999,36.2999,35.8807,35.9339,18538,31.0168648805959,31.0168648805959,30.6586746443157,30.7041319930039,21695.5372114666,0.0,1.0
2016-03-18,36.45,36.46,36.345,36.3799,14878,31.1451195429662,31.1536641573813,31.0554010916079,31.0852217959165,17412.1373736218,0.0,1.0
2016-03-21,36.43,36.47,36.3343,36.3907,4304,31.1280303141361,31.1622087717964,31.0462583541837,31.0944499794848,5037.09095685361,0.0,1.0
2016-03-22,36.4906,36.53,36.19,36.19,18767,31.1798106774914,31.2134764582869,30.9229595681741,30.9229595681741,21963.5422832881,0.0,1.0
2016-03-23,36.2193,36.32,36.179,36.2315,17252,30.9479952884103,31.0340395555702,30.9135604923176,30.9584197179967,20190.4956290982,0.0,1.0
2016-03-24,36.0401,36.0401,35.8945,35.9498,22521,30.7948757980921,30.7948757980921,30.6704662122085,30.7177179299239,26356.9529366404,0.0,1.0
2016-03-28,36.2292,36.2699,36.0715,36.09,6095,30.9564544566813,30.9912310373506,30.8217058873554,30.8375134240233,7133.14809061867,0.0,1.0
2016-03-29,36.55,36.55,36.13,36.19,17779,31.230565687117,31.230565687117,30.8716918816837,30.9229595681741,20807.2583926349,0.0,1.0
2016-03-30,36.69,37.05,36.64,37.03,21816,31.3501902889281,31.657796407871,31.3074672168527,31.6407071790409,25531.8718203343,0.0,1.0
2016-03-31,36.67,37.01,36.6295,37.01,14062,31.333101060098,31.6236179502107,31.2984953717169,31.6236179502107,16457.1498687908,0.0,1.0
2016-04-01,36.9,36.96,36.395,36.96,144341,31.5296271916448,31.5808948781353,31.0981241636833,31.5808948781353,168926.28852305,0.0,1.0
2016-04-04,36.66,36.864,36.65,36.85,26989,31.3245564456829,31.4988665797505,31.3160118312678,31.4869041195694,31585.9776567199,0.0,1.0
2016-04-05,36.2401,36.4,36.24,36.274,12135,30.9657680863937,31.1023964708908,30.9656826402495,30.9947343292608,14201.9281508872,0.0,1.0
2016-04-06,36.5565,36.57,36.2944,36.2944,9159,31.2361196864868,31.2476549159472,31.0121653426676,31.0121653426676,10719.0325450331,0.0,1.0
2016-04-07,36.13,36.3701,36.0599,36.3701,8726,30.8716918816837,31.0768480737897,30.8117941346339,31.0768480737897,10212.2805970039,0.0,1.0
2016-04-08,36.21,36.4599,36.1636,36.4599,16405,30.9400487970043,31.1535787112371,30.9004017861183,31.1535787112371,19199.2279617062,0.0,1.0
2016-04-11,36.1875,36.5741,36.1875,36.44,7524,30.9208234145704,31.2511582078574,30.9208234145704,31.1365749285511,8805.54655189744,0.0,1.0
2016-04-12,36.401,36.49,36.071,36.1,8723,31.1032509323323,31.1792980006265,30.8212786566347,30.8460580384384,10208.7696135302,0.0,1.0
2016-04-13,36.8924,36.94,36.6656,36.6656,8911,31.5231332846894,31.5638056493051,31.3293414297553,31.3293414297553,10428.7912445452,0.0,1.0
2016-04-14,36.9299,36.9375,36.87,36.8793,3747,31.5551755887459,31.5616694957014,31.5039933483996,31.5119398398056,4385.21835858051,0.0,1.0
2016-04-15,36.909,36.93,36.76,36.76,5924,31.5373173446184,31.5552610348901,31.4100025898337,31.4100025898337,6933.02203262101,0.0,1.0
2016-04-18,37.13,37.18,36.9706,37.18,20798,31.7261533231917,31.768876395267,31.5899521694153,31.768876395267,24340.4780949446,0.0,1.0
2016-04-19,37.22,37.33,37.1801,37.33,7830,31.8030548529274,31.8970456114932,31.7689618414112,31.8970456114932,9163.66686620906,0.0,1.0
2016-04-20,37.2701,37.6,37.18,37.6,5065,31.8458633711469,32.1277502007004,31.768876395267,32.1277502007004,5927.71043133448,0.0,1.0
2016-04-21,37.05,37.28,37.03,37.25,11912,31.657796407871,31.8543225394179,31.6407071790409,31.8286886961726,13940.9450460131,0.0,1.0
2016-04-22,37.2202,37.329,37.12,37.329,6628,31.8032257452157,31.8961911500517,31.7176087087766,31.8961911500517,7756.93282110264,0.0,1.0
2016-04-25,37.05,37.1591,37.01,37.1591,10088,31.657796407871,31.7510181511395,31.6236179502107,31.7510181511395,11806.2670940379,0.0,1.0
2016-04-26,37.33,37.35,37.19,37.25,15049,31.8970456114932,31.9141348403234,31.7774210096821,31.8286886961726,17612.2634316195,0.0,1.0
2016-04-27,37.58,37.72,37.27,37.72,25906,32.1106609718702,32.2302855736814,31.8457779250028,32.2302855736814,30318.5126227347,0.0,1.0
2016-04-28,37.14,37.5325,37.09,37.3988,9000,31.7346979376067,32.0700740533986,31.6919748655313,31.955832558669,10532.95042093,0.0,1.0
2016-04-29,36.9,36.95,36.6,36.7899,9261,31.5296271916448,31.5723502637202,31.2732887591924,31.4355509869348,10838.4059831369,0.0,1.0
2016-05-02,37.15,37.26,36.93,37.26,13776,31.7432425520218,31.8372333105877,31.5552610348901,31.8372333105877,16122.4361109701,0.0,1.0
2016-05-03,36.81,36.94,36.595,36.94,27078,31.4527256619091,31.5638056493051,31.2690164519849,31.5638056493051,31690.1368331046,0.0,1.0
2016-05-04,36.61,36.94,36.49,36.94,16611,31.2818333736075,31.5638056493051,31.1792980006265,31.5638056493051,19440.3154935631,0.0,1.0
2016-05-05,36.4665,36.73,36.4605,36.67,6847,31.1592181567511,31.3843687465885,31.1540913881021,31.333101060098,8013.23461467861,0.0,1.0
2016-05-06,36.61,36.69,36.3469,36.69,9152,31.2818333736075,31.3501902889281,31.0570245683467,31.3501902889281,10710.8402502612,0.0,1.0
2016-05-09,36.78,36.94,36.68,36.94,8581,31.4270918186639,31.5638056493051,31.3416456745131,31.5638056493051,10042.5830624444,0.0,1.0
2016-05-10,37.15,37.15,36.91,37.13,5534,31.7432425520218,31.7432425520218,31.5381718060599,31.7261533231917,6476.59418104738,0.0,1.0
2016-05-11,36.83,37.39,36.8,37.39,35387,31.4698148907393,31.9483132979837,31.444181047494,31.9483132979837,41414.390727272,0.0,1.0
2016-05-12,36.8,36.91,36.6005,36.8,87497,31.444181047494,31.5381718060599,31.2737159899132,31.444181047494,102400.173664457,0.0,1.0
2016-05-13,36.5099,36.79,36.4331,36.69,5760,31.1963017833125,31.4356364330789,31.1306791446047,31.3501902889281,6741.08826939519,0.0,1.0
2016-05-16,36.825,36.8899,36.62,36.62,9491,31.4655425835317,31.5209971310856,31.2903779880226,31.2903779880226,11107.5813827829,0.0,1.0
2016-05-17,36.48,36.82,36.39,36.6921,18484,31.1707533862115,31.4612702763242,31.0938518564757,31.3519846579553,21632.339508941,0.0,1.0
2016-05-18,36.461,36.78,36.38,36.78,9988,31.1545186188228,31.4270918186639,31.0853072420607,31.4270918186639,11689.2343115832,0.0,1.0
2016-05-19,36.43,36.46,36.1405,36.46,6444,31.1280303141361,31.1536641573813,30.8806637268195,31.1536641573813,7541.59250138584,0.0,1.0
2016-05-20,36.6075,36.76,36.5966,36.64,17323,31.2796972200037,31.4100025898337,31.2703835902913,31.3074672168527,20273.5889046411,0.0,1.0
2016-05-23,36.63,36.7,36.62,36.7,3654,31.2989226024377,31.3587349033432,31.2903779880226,31.3587349033432,4276.37787089756,0.0,1.0
2016-05-24,37.1,37.15,36.98,37.01,14485,31.7005194799464,31.7432425520218,31.5979841069654,31.6236179502107,16952.1985385745,0.0,1.0
2016-05-25,37.3205,37.37,37.24,37.3,14142,31.8889282277989,31.9312240691536,31.8201440817575,31.871411768248,16550.7760947546,0.0,1.0
2016-05-26,37.35,37.35,37.23,37.31,9927,31.9141348403234,31.9141348403234,31.8115994673424,31.8799563826631,11617.8443142858,0.0,1.0
2016-05-27,37.45,37.5,37.4058,37.44,9934,31.9995809844742,32.0423040565496,31.9618137887596,31.9910363700591,11626.0366090576,0.0,1.0
2016-05-31,37.4775,37.6125,37.4205,37.6125,6707,32.0230786741157,32.1384309687193,31.9743743719497,32.1384309687193,7849.38871924191,0.0,1.0
2016-06-01,37.6875,37.7,37.2955,37.2955,65705,32.2025155768324,32.2131963448512,31.8675666917612,31.8675666917612,76896.3897119114,0.0,1.0
2016-06-02,37.7944,37.8,37.5855,37.5855,13802,32.2938575049296,32.298642489002,32.1153605097985,32.1153605097985,16152.8646344084,0.0,1.0
2016-06-03,37.72,37.72,37.3931,37.57,25605,32.2302855736814,32.2302855736814,31.9509621284524,32.1021163574552,29966.2439475457,0.0,1.0
2016-06-06,37.88,37.92,37.63,37.63,17098,32.3669994043226,32.401177861983,32.1533840439456,32.1533840439456,20010.2651441179,0.0,1.0
2016-06-07,37.94,38.17,37.88,38.17,12188,32.4182670908131,32.61479322236,32.3669994043226,32.61479322236,14263.9555255883,0.0,1.0
2016-06-08,38.09,38.25,37.96,38.25,12724,32.5464363070393,32.6831501376806,32.4353563196433,32.6831501376806,14891.2512395459,0.0,1.0
2016-06-09,38.03,38.03,37.82,37.88,67735,32.4951686205488,32.4951686205488,32.3157317178322,32.3669994043226,79272.1551957435,0.0,1.0
2016-06-10,37.59,37.71,37.44,37.59,28402,32.1192055862853,32.2217409592663,31.9910363700591,32.1192055862853,33239.6508728059,0.0,1.0
2016-06-13,37.1747,37.55,37.15,37.55,22200,31.7643477496271,32.085027128625,31.7432425520218,32.085027128625,25981.2777049605,0.0,1.0
2016-06-14,36.92,37.01,36.7395,37.01,42796,31.671285038722,31.7484902297698,31.5164457388984,31.7484902297698,49888.35527413,0.14578612,1.0
2016-06-15,36.89,37.23,36.8557,37.23,38237,31.6455499750394,31.9372140301089,31.6161262188956,31.9372140301089,44573.8162589239,0.0,1.0
2016-06-16,36.95,37.13,36.5625,37.12,11795,31.6970201024046,31.8514304845002,31.364608863171,31.8428521299394,13749.7231156735,0.0,1.0
2016-06-17,36.92,37.2,36.8185,37.2,21370,31.671285038722,31.9114789664263,31.5842147399292,31.9114789664263,24911.5373448023,0.0,1.0
2016-06-20,37.24,37.47,37.18,37.18,17008,31.9457923846698,32.1430945395697,31.8943222573046,31.8943222573046,19826.6461001589,0.0,1.0
2016-06-21,37.27,37.61,37.1701,37.61,10160,31.9715274483524,32.2631915034219,31.8858296862893,32.2631915034219,11843.763192475,0.0,1.0
2016-06-22,37.23,37.46,37.15,37.15,18170,31.9372140301089,32.1345161850089,31.868587193622,31.868587193622,21181.2182290621,0.0,1.0
2016-06-23,37.78,37.78,37.47,37.5401,23396,32.4090235309566,32.4090235309566,32.1430945395697,32.2032288050414,27273.2956349552,0.0,1.0
2016-06-24,36.38,36.97,35.97,35.97,36419,31.2080538924352,31.7141768115264,30.8563413554396,30.8563413554396,42454.528711294,0.0,1.0
2016-06-27,35.41,35.83,35.26,35.83,92904,30.3759535000311,30.7362443915875,30.2472781816181,30.7362443915875,108300.489727726,0.0,1.0
2016-06-28,35.9799,36.01,35.665,35.83,46025,30.8648339264549,30.8906547736831,30.5947015413332,30.7362443915875,53652.4804068565,0.0,1.0
2016-06-29,36.64,36.6495,36.2974,36.445,33908,31.4310911110177,31.4392405478506,31.1371966837624,31.2638131970808,39527.3939301617,0.0,1.0
2016-06-30,37.18,37.18,36.62,36.62,38704,31.8943222573046,31.8943222573046,31.413934401896,31.413934401896,45118.2097048772,0.0,1.0
2016-07-01,37.26,37.3999,37.1,37.1,12455,31.9629490937915,32.082960274098,31.8256954208176,31.8256954208176,14519.1014332949,0.0,1.0
2016-07-05,36.97,37.0203,36.7101,37.0203,17506,31.7141768115264,31.7573259349675,31.4912253764894,31.7573259349675,20407.177012546,0.0,1.0
2016-07-06,37.11,37.14,36.74,37.06,11035,31.8342737753785,31.8600088390611,31.5168746566264,31.7913820025742,12863.7723256852,0.0,1.0
2016-07-07,37.2,37.3999,37.0999,37.3255,9582,31.9114789664263,32.082960274098,31.825609637272,32.0191373161652,11169.9743021944,0.0,1.0
2016-07-08,37.85,37.88,37.57,37.57,8254,32.4690720128827,32.4948070765653,32.2288780851784,32.2288780851784,9621.89186916226,0.0,1.0
2016-07-11,38.006,38.08,37.9452,38.0,33540,32.6028943440322,32.6663741677826,32.5507379483021,32.5977473312957,39098.4072318515,0.0,1.0
2016-07-12,38.302,38.38,38.1901,38.31,27099,32.8568136390339,32.9237248046086,32.7608218514978,32.8636763226826,31589.9742867008,0.0,1.0
2016-07-13,38.2925,38.5878,38.17,38.5878,13099,32.8486642022011,33.1019830123835,32.7435793588304,33.1019830123835,15269.8281553376,0.0,1.0
2016-07-14,38.4899,38.69,38.3801,38.69,18901,33.0180009212326,33.1896537959955,32.9238105881543,33.1896537959955,22033.363002064,0.0,1.0
2016-07-15,38.43,38.71,38.3247,38.71,19177,32.966616577413,33.2068105051173,32.8762865038871,33.2068105051173,22355.1030257965,0.0,1.0
2016-07-18,38.5,38.51,38.429,38.4692,13607,33.0266650593391,33.0352434138999,32.9657587419569,33.0002437272916,15862.0163149613,0.0,1.0
2016-07-19,38.4296,38.72,38.331,38.72,89253,32.9662734432305,33.2153888596781,32.8816908672604,33.2153888596781,104044.428761611,0.0,1.0
2016-07-20,38.65,38.69,38.4335,38.66,24588,33.1553403777521,33.1896537959955,32.9696190015093,33.1639187323129,28662.8395055684,0.0,1.0
2016-07-21,38.4651,38.631,38.43,38.61,7447,32.9967266019216,33.1390415040864,32.966616577413,33.1210269595086,8681.15201716155,0.0,1.0
2016-07-22,38.7241,38.7241,38.46,38.67,17956,33.2189059850481,33.2189059850481,32.9923516410956,33.1724970868738,20931.7531381969,0.0,1.0
2016-07-25,38.638,38.6775,38.5701,38.6775,49422,33.145046352279,33.1789308527945,33.0867993248107,33.1789308527945,57612.4472931594,0.0,1.0
2016-07-26,38.82,38.83,38.62,38.75,16270,33.3011724052868,33.3097507598477,33.1296053140695,33.2411239233607,18966.3412540914,0.0,1.0
2016-07-27,38.6004,38.73,38.44,38.71,12449,33.1127917391302,33.223967214239,32.9751949319738,33.2068105051173,14512.1070849529,0.0,1.0
2016-07-28,38.71,38.74,38.475,38.71,28939,33.2068105051173,33.2325455687999,33.0052191729369,33.2068105051173,33734.9077782513,0.0,1.0
2016-07-29,38.7,38.7199,38.58,38.59,18127,33.1982321505564,33.2153030761325,33.095291895826,33.1038702503869,21131.0920659443,0.0,1.0
2016-08-01,38.58,38.75,38.516,38.6,20002,33.095291895826,33.2411239233607,33.0403904266364,33.1124486049477,23316.8259228233,0.0,1.0
2016-08-02,38.21,38.4501,38.08,38.4501,11002,32.7778927770739,32.9838590700803,32.6663741677826,32.9838590700803,12825.3034098041,0.0,1.0
2016-08-03,38.39,38.39,38.1,38.1,8026,32.9323031591695,32.9323031591695,32.6835308769044,32.6835308769044,9356.10663216579,0.0,1.0
2016-08-04,38.37,38.46,38.3058,38.46,14257,32.9151464500478,32.9923516410956,32.860073413767,32.9923516410956,16619.7373853461,0.0,1.0
2016-08-05,38.71,38.7198,38.66,38.66,5744,33.2068105051173,33.2152172925869,33.1639187323129,33.1639187323129,6695.92281275357,0.0,1.0
2016-08-08,38.68,38.8699,38.65,38.8699,19002,33.1810754414347,33.3439783945455,33.1553403777521,33.3439783945455,22151.1011991545,0.0,1.0
2016-08-09,38.6899,38.83,38.65,38.83,4238,33.1895680124499,33.3097507598477,33.1553403777521,33.3097507598477,4940.34137890837,0.0,1.0
2016-08-10,38.6198,38.7099,38.5864,38.66,5453,33.1294337469782,33.2067247215717,33.1007820427449,33.1639187323129,6356.69691816597,0.0,1.0
2016-08-11,38.89,38.89,38.68,38.79,24532,33.3612208872129,33.3612208872129,33.1810754414347,33.2754373416042,28597.558921043,0.0,1.0
2016-08-12,38.84,39.14,38.77,39.14,11780,33.3183291144085,33.5756797512346,33.2582806324825,33.5756797512346,13732.2372448185,0.0,1.0
2016-08-15,39.04,39.07,39.0099,39.01,9632,33.4898962056259,33.5156312693085,33.4640753583977,33.4641611419433,11228.2605383779,0.0,1.0
2016-08-16,38.74,39.06,38.74,39.06,19803,33.2325455687999,33.5070529147476,33.2325455687999,33.5070529147476,23084.8467028132,0.0,1.0
2016-08-17,38.74,38.74,38.5399,38.67,14865,33.2325455687999,33.2325455687999,33.0608926940369,33.1724970868738,17328.4980173367,0.0,1.0
2016-08-18,38.89,38.91,38.6,38.6,51626,33.3612208872129,33.3783775963346,33.1124486049477,33.1124486049477,60181.7045841254,0.0,1.0
2016-08-19,38.99,38.99,38.809,38.809,6089,33.4470044328216,33.4470044328216,33.2917362152699,33.2917362152699,7098.09784241931,0.0,1.0
2016-08-22,38.99,39.0,38.8783,38.8783,8432,33.4470044328216,33.4555827873824,33.3511842123767,33.3511842123767,9829.3908699753,0.0,1.0
2016-08-23,39.15,39.25,39.1438,39.25,7080,33.5842581057954,33.6700416514041,33.5789395259677,33.6700416514041,8253.3310435751,0.0,1.0
2016-08-24,38.93,39.08,38.93,39.0658,12719,33.3955343054563,33.5242096238694,33.3955343054563,33.5120283603929,14826.8527603435,0.0,1.0
2016-08-25,38.9032,39.02,38.87,38.96,8492,33.3725443152332,33.4727394965042,33.3440641780911,33.4212693691389,9899.33435339545,0.0,1.0
2016-08-26,38.8,39.1563,38.632,39.05,17188,33.2840156961651,33.5896624691688,33.1398993395425,33.4984745601868,20036.4765504193,0.0,1.0
2016-08-29,39.04,39.1175,38.78,38.78,71744,33.4898962056259,33.5563784534726,33.2668589870433,33.2668589870433,83633.7545748943,0.0,1.0
2016-08-30,38.9992,39.05,38.94,39.002,14305,33.4548965190176,33.4984745601868,33.4041126600172,33.4572984582946,16675.6921720821,0.0,1.0
2016-08-31,38.92,38.98,38.74,38.95,15895,33.3869559508955,33.4384260782607,33.2325455687999,33.4126910145781,18529.1944827155,0.0,1.0
2016-09-01,38.91,38.9654,38.69,38.9654,11056,33.3783775963346,33.4259016806018,33.1896537959955,33.4259016806018,12888.2525448822,0.0,1.0
2016-09-02,39.12,39.13,38.987,39.12,21912,33.5585230421128,33.5671013966737,33.4444309264533,33.5585230421128,25543.3601450307,0.0,1.0
2016-09-06,39.07,39.13,38.932,39.13,29924,33.5156312693085,33.5671013966737,33.3972499763685,33.5671013966737,34883.1466310651,0.0,1.0
2016-09-07,39.04,39.06,38.93,39.0,66024,33.5833422806625,33.6005468617489,33.4887170846873,33.5489331184897,76751.6508172025,0.1089324,1.0
2016-09-08,38.919,38.985,38.8936,38.93,12016,33.4792545650898,33.5360296826749,33.45740474711,33.4887170846873,13968.3726556934,0.0,1.0
2016-09-09,37.9468,38.78,37.9468,38.78,12963,32.6429398784796,33.3596827265392,32.6429398784796,33.3596827265392,15069.2422383284,0.0,1.0
2016-09-12,38.42,38.45,37.77,37.85,13675,33.050000266984,33.0758071386136,32.4908513816758,32.5596697060214,15896.9287671944,0.0,1.0
2016-09-13,37.8989,38.16,37.7583,38.08,15058,32.6017349067777,32.8263407128607,32.4807867017402,32.7575223885151,17504.6401006518,0.0,1.0
2016-09-14,37.84,38.02,37.77,37.95,24581,32.5510674154782,32.7059086452559,32.4908513816758,32.6456926114534,28574.9474242344,0.0,1.0
2016-09-15,38.25,38.26,37.55,37.55,86848,32.9037613277495,32.9123636182927,32.3016009897253,32.3016009897253,100959.156824373,0.0,1.0
2016-09-16,38.04,38.2,37.94,38.2,18961,32.7231132263423,32.8607498750335,32.6370903209102,32.8607498750335,22041.8037553764,0.0,1.0
2016-09-19,38.2,38.48,38.14,38.48,33707,32.8607498750335,33.1016140102432,32.8091361317743,33.1016140102432,39183.7497591095,0.0,1.0
2016-09-20,38.13,38.3,38.1001,38.3,15277,32.8005338412311,32.9467727804655,32.7748129925069,32.9467727804655,17759.2234571429,0.0,1.0
2016-09-21,38.54,38.54,38.1001,38.32,14253,33.1532277535024,33.1532277535024,32.7748129925069,32.9639773615519,16568.8428313581,0.0,1.0
2016-09-22,38.8,38.837,38.55,38.55,20318,33.3768873076256,33.4087157826355,33.1618300440456,33.1618300440456,23619.2905807573,0.0,1.0
2016-09-23,38.6201,38.82,38.59,38.82,24272,33.2221321007534,33.3940918887121,33.1962392062184,33.3940918887121,28215.7407705553,0.0,1.0
2016-09-26,38.3,38.43,38.29,38.43,8587,32.9467727804655,33.0586025575272,32.9381704899223,33.0586025575272,9982.22503282621,0.0,1.0
2016-09-27,38.52,38.54,38.36,38.36,27171,33.136023172416,33.1532277535024,32.9983865237247,32.9983865237247,31585.7734210924,0.0,1.0
2016-09-28,38.6361,38.6361,38.3796,38.565,86386,33.2358957656226,33.2358957656226,33.0152470131894,33.1747334798604,100422.090565474,0.0,1.0
2016-09-29,38.35,38.6899,38.21,38.6899,29981,32.9897842331815,33.282176088745,32.8693521655767,33.282176088745,34852.3452555215,0.0,1.0
2016-09-30,38.61,38.7,38.4303,38.4303,29670,33.2134437873048,33.2908644021936,33.0588606262435,33.0588606262435,34490.8136396825,0.0,1.0
2016-10-03,38.44,38.5499,38.3677,38.54,19652,33.0672048480704,33.1617440211402,33.005010287443,33.1532277535024,22845.0781815652,0.0,1.0
2016-10-04,38.213,38.51,38.1764,38.5093,14168,32.8719328527397,33.1274208818728,32.8404484693515,33.1268187215348,16470.0319395693,0.0,1.0
2016-10-05,38.45,38.52,38.4164,38.429,27860,33.0758071386136,33.136023172416,33.0469034423884,33.0577423284728,32386.7228851214,0.0,1.0
2016-10-06,38.51,38.51,38.27,38.3299,7467,33.1274208818728,33.1274208818728,32.9209659088359,32.9724936291897,8680.24622337408,0.0,1.0
2016-10-07,38.27,38.44,38.16,38.44,30639,32.9209659088359,33.0672048480704,32.8263407128607,33.0672048480704,35617.2578060746,0.0,1.0
2016-10-10,38.45,38.55,38.437,38.5306,28218,33.0758071386136,33.1618300440456,33.0646241609074,33.1451416003918,32802.8911117142,0.0,1.0
2016-10-11,37.92,38.44,37.8,38.44,46577,32.6198857398238,33.0672048480704,32.5166582533054,33.0672048480704,54144.8812570102,0.0,1.0
2016-10-12,38.047,38.3,37.8941,38.3,15848,32.7291348297225,32.9467727804655,32.5976058073169,32.9467727804655,18423.0001537475,0.0,1.0
2016-10-13,37.9472,37.9899,37.64,37.67,14527,32.6432839701013,32.6800157507208,32.3790216046142,32.4048284762438,16887.3626472419,0.0,1.0
2016-10-14,37.98,38.19,37.9466,38.19,20285,32.671499483083,32.8521475844903,32.6427678326687,32.8521475844903,23580.9287051217,0.0,1.0
2016-10-17,37.8304,37.99,37.78,37.99,20197,32.5428092165567,32.6801017736262,32.499453672219,32.6801017736262,23478.6303700933,0.0,1.0
2016-10-18,38.04,38.09,37.9303,38.09,30230,32.7231132263423,32.7661246790583,32.6287460990833,32.7661246790583,35141.8030444085,0.0,1.0
2016-10-19,38.0885,38.16,37.79,37.79,25216,32.7648343354768,32.8263407128607,32.5080559627622,32.5080559627622,29313.1229099506,0.0,1.0
2016-10-20,38.03,38.13,37.91,38.13,52094,32.7145109357991,32.8005338412311,32.6112834492806,32.8005338412311,60558.2893746416,0.0,1.0
2016-10-21,38.01,38.025,37.808,37.95,17529,32.6973063547127,32.7102097905275,32.52354008574,32.6456926114534,20377.1308490055,0.0,1.0
2016-10-24,38.19,38.3299,38.1356,38.26,26325,32.8521475844903,32.9724936291897,32.8053511239353,32.9123636182927,30602.3144275241,0.0,1.0
2016-10-25,37.93,38.27,37.915,38.27,18523,32.628488030367,32.9209659088359,32.6155845945522,32.9209659088359,21532.6370423943,0.0,1.0
2016-10-26,37.88,38.15,37.8001,38.15,42007,32.585476577651,32.8177384223175,32.5167442762108,32.8177384223175,48832.3427220136,0.0,1.0
2016-10-27,37.67,37.9025,37.64,37.9025,9387,32.4048284762438,32.6048317313732,32.3790216046142,32.6048317313732,10912.2098967206,0.0,1.0
2016-10-28,37.72,37.95,37.6,37.6,37081,32.4478399289598,32.6456926114534,32.3446124424414,32.3446124424414,43105.9609225839,0.0,1.0
2016-10-31,37.89,37.92,37.7701,37.92,130909,32.5940788681942,32.6198857398238,32.4909374045812,32.6198857398238,152179.235684435,0.0,1.0
2016-11-01,37.58,37.84,37.3701,37.84,40603,32.3274078613549,32.5510674154782,32.1468457828531,32.5510674154782,47200.219285879,0.0,1.0
2016-11-02,37.46,37.573,37.3601,37.573,5000,32.2241803748365,32.3213862579747,32.1382434923099,32.3213862579747,5812.40539933982,0.0,1.0
2016-11-03,37.25,37.51,37.25,37.4924,36166,32.0435322734293,32.2671918275525,32.0435322734293,32.2520517961965,42042.2907345047,0.0,1.0
2016-11-04,37.29,37.57,37.29,37.32,16746,32.0779414356021,32.3188055708117,32.0779414356021,32.1037483072317,19466.9081634689,0.0,1.0
2016-11-07,38.02,38.04,37.7,37.7,14363,32.7059086452559,32.7231132263423,32.4306353478734,32.4306353478734,16696.7157501435,0.0,1.0
2016-11-08,38.18,38.265,37.9504,37.97,15285,32.8435452939471,32.9166647635643,32.6460367030752,32.6628971925398,17768.5233057818,0.0,1.0
2016-11-09,38.58,38.725,37.8177,37.83,47458,33.1876369156752,33.3123701285516,32.5318843075669,32.542465124935,55169.0270883738,0.0,1.0
2016-11-10,38.84,39.07,38.5972,38.9068,367645,33.4112964697985,33.6091491522921,33.2024328554095,33.468759770627,427380.356608057,0.0,1.0
2016-11-11,38.97,38.99,38.7,38.7,38032,33.5231262468601,33.5403308279465,33.2908644021936,33.2908644021936,44211.4804295384,0.0,1.0
2016-11-14,39.26,39.3099,39.01,39.01,25640,33.772592672613,33.8155181024235,33.5575354090329,33.5575354090329,29806.0148878146,0.0,1.0
2016-11-15,39.4,39.45,39.0835,39.45,43478,33.9674913371364,34.0105972906099,33.694630651649,34.0105972906099,50431.5488888387,0.08656601,1.0
2016-11-16,39.3299,39.4,39.16,39.16,38273,33.9070567903665,33.9674913371364,33.7605827604635,33.7605827604635,44394.0997889168,0.0,1.0
2016-11-17,39.6036,39.6036,39.386,39.386,85587,34.1430187796806,34.1430187796806,33.9554216701638,33.9554216701638,99275.1500701283,0.0,1.0
2016-11-18,39.4796,39.75,39.47,39.75,25941,34.0361160150662,34.269233011451,34.0278396719993,34.269233011451,30089.8111625504,0.0,1.0
2016-11-21,39.71,39.76,39.59,39.76,25340,34.2347482486722,34.2778542021457,34.1312939603358,34.2778542021457,29392.6916795431,0.0,1.0
2016-11-22,39.94,39.94,39.7598,39.89,36359,34.4330356346504,34.4330356346504,34.2776817783318,34.3899296811769,42173.9888230666,0.0,1.0
2016-11-23,40.01,40.2,39.87,40.2,40591,34.4933839695134,34.6571865927127,34.3726872997875,34.6571865927127,47082.8235187187,0.0,1.0
2016-11-25,40.16,40.1999,40.1381,40.17,37529,34.6227018299339,34.6571003808058,34.6038214223125,34.6313230206286,43531.109946392,0.0,1.0
2016-11-28,39.96,40.104,39.96,40.0801,22038,34.4502780160398,34.5744231620436,34.4502780160398,34.5538185162832,25562.594287047,0.0,1.0
2016-11-29,40.09,40.1899,40.0164,40.1248,54794,34.562353495071,34.6484791901111,34.498901531558,34.5923552386886,63557.3460098218,0.0,1.0
2016-11-30,39.87,40.33,39.8699,40.33,42295,34.3726872997875,34.7692620717439,34.3726010878805,34.7692620717439,49059.3486419208,0.0,1.0
2016-12-01,39.6904,39.9,39.6401,39.9,54557,34.2178507149106,34.3985508718716,34.1744861257162,34.3985508718716,63282.4419874046,0.0,1.0
2016-12-02,39.7401,39.86,39.67,39.85,22436,34.2606980326633,34.3640661090928,34.2002634858934,34.3554449183981,26024.2474554944,0.0,1.0
2016-12-05,40.0002,40.072,39.84,39.84,38513,34.4849352026325,34.5468353518205,34.3468237277034,34.3468237277034,44672.4836090862,0.0,1.0
2016-12-06,40.25,40.25,39.977,40.21,68102,34.7002925461863,34.7002925461863,34.4649340402208,34.6658077834075,78993.72883821,0.0,1.0
2016-12-07,40.75,40.7972,40.23,40.33,65477,35.1313520809215,35.1720441010005,34.6830501647969,34.7692620717439,75948.9058051082,0.0,1.0
2016-12-08,40.97,41.08,40.71,40.88,41760,35.321018276205,35.4158513738468,35.0968673181427,35.2434275599527,48438.7847094601,0.0,1.0
2016-12-09,41.02,41.42,40.9001,41.42,44158,35.3641242296785,35.7089718574667,35.260756153249,35.7089718574667,51220.3030459852,0.0,1.0
2016-12-12,40.88,41.13,40.82,41.13,11446,35.2434275599527,35.4589573273203,35.1917004157844,35.4589573273203,13276.588356908,0.0,1.0
2016-12-13,40.95,41.0298,40.86,41.02,60353,35.3757118858794,35.4446491705801,35.2979630685478,35.4361831882484,69863.056267894,0.0834409,1.0
2016-12-14,40.65,41.05,40.54,41.05,29078,35.1165491614407,35.4620994606923,35.0215228291465,35.4620994606923,33659.9332288009,0.0,1.0
2016-12-15,40.74,41.04,40.635,41.04,66729,35.1942979787723,35.453460703211,35.1035910252188,35.453460703211,77243.7473149687,0.0,1.0
2016-12-16,40.67,41.01,40.5902,41.01,28411,35.1338266764033,35.4275444307671,35.0648893917026,35.4275444307671,32887.8314520759,0.0,1.0
2016-12-19,40.76,40.87,40.6654,40.87,29123,35.2115754937349,35.3066018260291,35.1298528479619,35.3066018260291,33712.0240533176,0.0,1.0
2016-12-20,40.9005,41.0414,40.84,40.8447,34134,35.332950036347,35.4546701292584,35.2806855535852,35.2847457696014,39512.6267567196,0.0,1.0
2016-12-21,40.86,41.05,40.86,40.88,35833,35.2979630685478,35.4620994606923,35.2979630685478,35.3152405835104,41479.3447756938,0.0,1.0
2016-12-22,40.66,40.83,40.57,40.83,17260,35.125187918922,35.2720467961039,35.0474391015904,35.2720467961039,19979.7251368424,0.0,1.0
2016-12-23,40.72,40.73,40.6301,40.73,20900,35.1770204638097,35.185659221291,35.0993580340529,35.185659221291,24193.2940533029,0.0,1.0
2016-12-27,40.898,40.925,40.802,40.925,22230,35.3307903469767,35.3541149921761,35.2478582751563,35.3541149921761,25732.8673112403,0.0,1.0
2016-12-28,40.464,41.01,40.46,41.01,47050,34.9558682722887,35.4275444307671,34.9524127692962,35.4275444307671,54463.8509668851,0.0,1.0
2016-12-29,40.516,40.6399,40.4244,40.6399,101270,35.0007898111914,35.1078240163846,34.9216587926628,35.1078240163846,117227.506640095,0.0,1.0
2016-12-30,40.3,40.52,40.26,40.37,26854,34.8141926495956,35.0042453141839,34.7796376196704,34.8746639519646,31085.4889237988,0.0,1.0
2017-01-03,40.58,40.72,40.3821,40.7,136316,35.0560778590717,35.1770204638097,34.885116848517,35.1597429488471,157795.840773686,0.0,1.0
2017-01-04,41.0299,41.0299,40.53,40.53,55609,35.4447355581549,35.4447355581549,35.0128840716652,35.0128840716652,64371.5257899577,0.0,1.0
2017-01-05,40.79,41.4299,40.63,40.85,158060,35.2374917661787,35.7902858574064,35.0992716464781,35.2893243110665,182966.127180146,0.0,1.0
2017-01-06,40.86,41.24,40.69,41.24,31602,35.2979630685478,35.6262358528368,35.1511041913659,35.6262358528368,36581.6496972476,0.0,1.0
2017-01-09,40.73,40.95,40.68,40.95,33101,35.185659221291,35.3757118858794,35.1424654338846,35.3757118858794,38316.8529405922,0.0,1.0
2017-01-10,40.84,40.9499,40.66,40.66,18966,35.2806855535852,35.3756254983046,35.125187918922,35.125187918922,21954.5461729637,0.0,1.0
2017-01-11,40.945,40.9985,40.71,40.93,16598,35.3713925071387,35.4176098596636,35.1683817063284,35.3584343709168,19213.4112295082,0.0,1.0
2017-01-12,40.8497,41.02,40.505,41.02,27081,35.289065148342,35.4361831882484,34.991287177962,35.4361831882484,31348.2581941385,0.0,1.0
2017-01-13,41.02,41.09,40.9001,41.09,86141,35.4361831882484,35.4966544906174,35.3326044860477,35.4966544906174,99714.5714375866,0.0,1.0
2017-01-17,40.75,41.06,40.68,41.06,26264,35.22042940811,35.4883639631165,35.1599280569795,35.4883639631165,30387.4205393293,0.02024906,1.0
2017-01-18,40.91,40.97,40.73,40.97,16991,35.358718210694,35.410576511663,35.203143307787,35.410576511663,19658.5692348364,0.0,1.0
2017-01-19,40.705,41.07,40.6048,41.07,41763,35.1815356823832,35.497007013278,35.094932319765,35.497007013278,48319.7473341461,0.0,1.0
2017-01-20,40.83,40.929,40.7004,40.9048,69228,35.289573809402,35.3751400060008,35.177559879309,35.35422382461,80096.7236177539,0.0,1.0
2017-01-23,40.74,40.8494,40.57,40.8123,25964,35.2117863579485,35.3063413267153,35.064854505203,35.2742756106161,30040.3208529983,0.0,1.0
2017-01-24,41.13,41.205,40.86,40.93,63342,35.548865314247,35.6136881904582,35.3155029598865,35.376004311017,73286.6277719386,0.0,1.0
2017-01-25,41.48,41.4804,41.3306,41.44,40505,35.8513720698994,35.8517177919059,35.7222449004866,35.8167998692534,46864.2426494645,0.0,1.0
2017-01-26,41.383,41.56,41.3584,41.56,40314,35.7675344833329,35.9205164711914,35.7462725799356,35.9205164711914,46643.255849167,0.0,1.0
2017-01-27,41.27,41.355,41.2422,41.3512,56825,35.669868016508,35.7433339428807,35.645840337059,35.7400495838193,65746.4655858737,0.0,1.0
2017-01-30,41.12,41.32,40.815,41.32,39385,35.5402222640855,35.7130832673155,35.2766092341597,35.7130832673155,45568.4038204951,0.0,1.0
2017-01-31,41.15,41.1586,40.905,40.99,43433,35.56615141457,35.5735844377089,35.3543966856132,35.427862611986,50251.9355880555,0.0,1.0
2017-02-01,41.08,41.3,40.93,41.3,27930,35.5056500634395,35.6957971669925,35.376004311017,35.6957971669925,32314.9807974211,0.0,1.0
2017-02-02,41.125,41.1999,40.982,41.11,57620,35.5445437891662,35.6092802348758,35.4209481718568,35.531579213924,66666.2797546511,0.0,1.0
2017-02-03,41.4699,41.49,41.3,41.42,76279,35.8426425892363,35.8600151200609,35.6957971669925,35.7995137689305,88254.7232454883,0.0,1.0
2017-02-06,41.3572,41.4599,41.27,41.27,16227,35.7452354139162,35.8339995390748,35.669868016508,35.669868016508,18774.6220336467,0.0,1.0
2017-02-07,41.37,41.51,41.3285,41.51,33796,35.7562985181229,35.8773012203839,35.7204298599527,35.8773012203839,39101.9366641477,0.0,1.0
2017-02-08,41.4398,41.46,41.3075,41.4,17327,35.8166270082502,35.8340859695764,35.7022794546136,35.7822276686074,20047.3208835272,0.0,1.0
2017-02-09,41.7431,41.788,41.4906,41.5022,44923,36.0787707196485,36.1175780148736,35.8605337030706,35.870559641258,51975.8640301664,0.0,1.0
2017-02-10,41.8847,42.0,41.7308,42.0,40294,36.2011563099353,36.3008106782974,36.0681397679499,36.3008106782974,46620.1158700783,0.0,1.0
2017-02-13,42.03,42.123,41.79,41.79,24120,36.3267398287819,36.4071201952839,36.1193066249059,36.1193066249059,27906.8147810167,0.0,1.0
2017-02-14,42.1104,42.158,41.9201,41.93,32325,36.4187063077419,36.4598726329312,36.2541274908615,36.2626893946298,37376.9092316888,0.02600512,1.0
2017-02-15,42.364,42.42,42.0996,42.16,40363,36.638029418414,36.6864603892248,36.4093660490856,36.4616023104601,46671.127217901,0.0,1.0
2017-02-16,42.3225,42.5,42.1962,42.5,29255,36.6021386096881,36.7556474903832,36.4929094737343,36.7556474903832,33827.1146039614,0.0,1.0
2017-02-17,42.44,42.44,42.2384,42.41,30543,36.7037571645144,36.7037571645144,36.5294056695953,36.67781200158,35316.4095487539,0.0,1.0
2017-02-21,42.71,42.7446,42.36,42.36,43904,36.9372636309239,36.9671870521749,36.6345700633561,36.6345700633561,50765.5320311852,0.0,1.0
2017-02-22,42.7037,42.7182,42.58,42.7,24830,36.9318151467077,36.9443553087927,36.8248345915416,36.9286152432791,28710.553943475,0.0,1.0
2017-02-23,42.62,42.9,42.535,42.9,28394,36.8594281421207,37.101582996175,36.78591684714,37.101582996175,32831.5533093448,0.0,1.0
2017-02-24,42.77,42.772,42.49,42.4944,19275,36.9891539567927,36.9908836343216,36.7469991027384,36.7508043933021,22287.3913516102,0.0,1.0
2017-02-27,42.8698,42.899,42.7128,42.86,18053,37.0754648654878,37.1007181574106,36.9396851794645,37.0669894455959,20874.4112098894,0.0,1.0
2017-02-28,42.67,42.88,42.6075,42.88,11907,36.9026700803447,37.0842862208855,36.8486176575648,37.0842862208855,13767.8842450647,0.0,1.0
2017-03-01,43.2005,43.3,42.89,42.89,17427,37.3614670449012,37.4475185019669,37.0929346085302,37.0929346085302,20150.5768656037,0.0,1.0
2017-03-02,42.96,43.26,42.91,43.26,29554,37.1534733220438,37.4129249513877,37.1102313838198,37.4129249513877,34172.843787574,0.0,1.0
2017-03-03,43.0,43.02,42.8157,42.902,94540,37.188066872623,37.2053636479126,37.0286770883294,37.103312673704,109315.17397568,0.0,1.0
2017-03-06,42.805,42.95,42.7148,42.95,36822,37.0194233135495,37.144824934399,36.9414148569934,37.144824934399,42576.7224046169,0.0,1.0
2017-03-07,42.58,42.82,42.58,42.82,41020,36.8601935244273,37.0679541267256,36.8601935244273,37.0679541267256,47385.3073734544,0.040885,1.0
2017-03-08,42.5687,42.7363,42.541,42.68,90484,36.8504114627358,36.9954976166741,36.8264324265538,36.9467604420516,104524.918390532,0.0,1.0
2017-03-09,42.5468,42.75,42.41,42.6,48763,36.8314533077761,37.0073572843886,36.713029764466,36.8775069079522,56329.8328486531,0.0,1.0
2017-03-10,42.74,42.84,42.589,42.79,51392,36.9987005926262,37.0852675102505,36.8679845470135,37.0419840514384,59366.7897741728,0.0,1.0
2017-03-13,42.85,42.85,42.7173,42.79,34425,37.0939242020129,37.0939242020129,36.9790499023255,37.0419840514384,39766.9236063181,0.0,1.0
2017-03-14,42.72,42.89,42.5886,42.89,36880,36.9813872091013,37.1285509690627,36.867638279343,37.1285509690627,42602.8799593612,0.0,1.0
2017-03-15,43.08,43.157,42.76,42.76,93091,37.2930281125488,37.3596846391195,37.0160139761511,37.0160139761511,107536.461450567,0.0,1.0
2017-03-16,43.03,43.19,42.965,43.19,20049,37.2497446537367,37.3882517219356,37.1934761572809,37.3882517219356,23160.1176872351,0.0,1.0
2017-03-17,43.0736,43.18,42.93,43.18,56990,37.2874878298209,37.3795950301731,37.1631777361124,37.3795950301731,65833.4633645334,0.0,1.0
2017-03-20,42.88,43.12,42.85,43.12,24926,37.1198942773002,37.3276548795985,37.0939242020129,37.3276548795985,28793.9095950932,0.0,1.0
2017-03-21,42.23,42.88,42.23,42.88,19291,36.5572093127423,37.1198942773002,36.5572093127423,37.1198942773002,22284.4945036886,0.0,1.0
2017-03-22,42.35,42.3805,42.12,42.28,26697,36.6610896138914,36.6874925237668,36.4619857033555,36.6004927715544,30839.7257666775,0.0,1.0
2017-03-23,42.34,42.6162,42.3114,42.37,33223,36.652432922129,36.8915307486073,36.6276747836884,36.6784029974163,38378.4024102456,0.0,1.0
2017-03-24,42.34,42.55,42.1762,42.52,26510,36.652432922129,36.83422344914,36.5106363110604,36.8082533738527,30623.7079100506,0.0,1.0
2017-03-27,42.27,42.319,41.9227,42.05,22326,36.591836079792,36.6342538694279,36.2911891748828,36.4013888610185,25790.4527649864,0.0,1.0
2017-03-28,42.56,42.63,42.2057,42.2057,33251,36.8428801409025,36.9034769832395,36.5361735517596,36.5361735517596,38410.7473299544,0.0,1.0
2017-03-29,42.52,42.57,42.4,42.57,21308,36.8082533738527,36.8515368326649,36.7043730727036,36.8515368326649,24614.4838984292,0.0,1.0
2017-03-30,42.6855,42.72,42.5056,42.53,32945,36.951521622521,36.9813872091013,36.7957877377148,36.8169100656152,38057.2635645649,0.0,1.0
2017-03-31,42.65,42.77,42.65,42.68,66589,36.9207903667643,37.0246706679135,36.9207903667643,36.9467604420516,76921.9949461471,0.0,1.0
2017-04-03,42.3972,42.74,42.25,42.74,47901,36.7019491990101,36.9987005926262,36.5745226962671,36.9987005926262,55334.0713919024,0.0,1.0
2017-04-04,42.34,42.425,42.28,42.3,49662,36.652432922129,36.7260148021097,36.6004927715544,36.6178061550793,57368.3358064478,0.0,1.0
2017-04-05,42.17,42.6592,42.17,42.49,57545,36.5052691621677,36.9287545231858,36.5052691621677,36.7822832985655,66474.5858801909,0.0,1.0
2017-04-06,42.38,42.46,42.18,42.26,33908,36.6870596891787,36.7563132232782,36.5139258539301,36.5831793880296,39169.6977674084,0.0,1.0
2017-04-07,42.3537,42.458,42.2366,42.32,57362,36.6642925898435,36.7545818849257,36.5629227293055,36.6351195386041,66263.1887263796,0.0,1.0
2017-04-10,42.3935,42.565,42.277,42.45,54628,36.698746223058,36.8472084867837,36.5978957640257,36.7476565315157,63104.9383519518,0.0,1.0
2017-04-11,42.42,42.42,42.1198,42.39,28558,36.7216864562284,36.7216864562284,36.4618125695203,36.6957163809411,32989.5077516117,0.0,1.0
2017-04-12,42.18,42.38,42.107,42.3599,27311,36.5139258539301,36.6870596891787,36.4507320040644,36.6696597387362,31549.0036488643,0.0,1.0
2017-04-13,41.94,42.195,41.9097,42.12,22235,36.3061652516318,36.5269108915738,36.2799354755916,36.4619857033555,25685.3317759326,0.0,1.0
2017-04-17,42.227,42.245,41.9,41.9,21105,36.5546123052135,36.5701943503859,36.2715384845821,36.2715384845821,24379.9832305401,0.0,1.0
2017-04-18,42.15,42.195,41.98,42.15,41542,36.5472238187943,36.586242207213,36.3998210181017,36.5472238187943,47910.4872282955,0.068465,1.0
2017-04-19,42.1836,42.39,42.168,42.33,31356,36.5763575488136,36.7553218903604,36.5628311741618,36.7032973724689,36162.949244871,0.0,1.0
2017-04-20,42.6532,42.67,42.2763,42.36,472564,36.9835361088445,36.9981029738542,36.656735428956,36.7293096314146,545009.183153248,0.0,1.0
2017-04-21,42.55,42.6499,42.5,42.6487,27181,36.8940539380711,36.9806747603605,36.8507001731615,36.9796342700027,31347.9118326585,0.0,1.0
2017-04-24,43.0542,43.13,42.93,43.08,29432,37.3312333034196,37.3969576110225,37.2235425513841,37.3536038461129,33943.9954769436,0.0,1.0
2017-04-25,43.22,43.32,43.14,43.16,82312,37.4749943878598,37.561701917679,37.4056283640044,37.4229698699683,94930.6250237218,0.0,1.0
2017-04-26,43.2824,43.44,43.2336,43.29,62993,37.529099886467,37.665750953462,37.4867866119152,37.5356896587332,72649.9764568873,0.0,1.0
2017-04-27,43.337,43.44,43.2436,43.34,54696,37.5764421977483,37.665750953462,37.4954573648971,37.5790434236428,63081.0266582939,0.0,1.0
2017-04-28,43.115,43.26,43.0701,43.26,28183,37.3839514815496,37.5096773997875,37.3450198006608,37.5096773997875,32503.5208115895,0.0,1.0
2017-05-01,43.14,43.22,42.99,43.04,63123,37.4056283640044,37.4749943878598,37.2755670692756,37.3189208341852,72799.9057655312,0.0,1.0
2017-05-02,43.11,43.24,43.0301,43.24,25991,37.3796161050587,37.4923358938236,37.3103367887331,37.4923358938236,29975.4820073811,0.0,1.0
2017-05-03,43.035,43.1051,42.9001,43.07,30884,37.3145854576943,37.3753674360975,37.1976169999682,37.344933093131,35618.5905242568,0.0,1.0
2017-05-04,43.18,43.2,42.9701,43.19,96106,37.4403113759321,37.457652881896,37.2583122708416,37.448982128914,110839.277973197,0.0,1.0
2017-05-05,43.3534,43.36,43.18,43.34,111514,37.5906622326386,37.5963849296067,37.4403113759321,37.5790434236428,128609.360954604,0.0,1.0
2017-05-08,43.2598,43.35,43.18,43.35,56081,37.5095039847278,37.5877141766248,37.4403113759321,37.5877141766248,64678.350446537,0.0,1.0
2017-05-09,43.26,43.39,43.1736,43.39,26141,37.5096773997875,37.6223971885524,37.4347620940237,37.6223971885524,30148.4773635085,0.0,1.0
2017-05-10,43.28,43.32,43.1598,43.24,36910,37.5270189057513,37.561701917679,37.4227964549086,37.4923358938236,42568.3906310814,0.0,1.0
2017-05-11,43.15,43.35,42.9,43.35,36959,37.4142991169863,37.5877141766248,37.1975302924383,37.5877141766248,42624.9024474164,0.0,1.0
2017-05-12,42.9664,43.0396,42.94,43.0,24688,37.2551040922383,37.318574004066,37.232213304366,37.2842378222575,28472.7290138211,0.0,1.0
2017-05-15,43.25,43.28,43.11,43.11,49339,37.5010066468055,37.5270189057513,37.3796161050587,37.3796161050587,56902.7858397976,0.0,1.0
2017-05-16,43.14,43.33,43.0458,43.3,31570,37.4321747413339,37.5970359652758,37.3504382818848,37.571005245706,36383.9346607909,0.030616,1.0
2017-05-17,42.45,42.8336,42.45,42.83,44308,36.8334681912291,37.1663143254613,36.8334681912291,37.1631906391129,51064.2818166083,0.0,1.0
2017-05-18,42.63,42.7299,42.3523,42.41,75284,36.9896525086477,37.0763348048151,36.7486948144969,36.7987605651361,86763.6407032938,0.0,1.0
2017-05-19,42.89,43.0189,42.724,42.74,29421,37.2152520782524,37.3270974033372,37.0712154299664,37.0850984804036,33907.2455386484,0.0,1.0
2017-05-22,43.18,43.21,43.01,43.07,45201,37.4668823674269,37.4929130869967,37.3193749565315,37.3714363956711,52093.4504467029,0.0,1.0
2017-05-23,43.218,43.31,43.08,43.31,31247,37.4998546122153,37.5796821522293,37.3801133021943,37.5796821522293,36011.6821775652,0.0,1.0
2017-05-24,43.27,43.3304,43.19,43.23,41742,37.5449745261362,37.5973830415367,37.4755592739502,37.5102669000432,48107.0066712301,0.0,1.0
2017-05-25,43.5734,43.6199,43.3019,43.46,31263,37.8082318700519,37.848579485385,37.5726538579454,37.7098357500781,36030.1219290562,0.0,1.0
2017-05-26,43.58,43.61,43.4947,43.59,24792,37.8139586283572,37.839989347927,37.7399446157138,37.8226355348805,28572.3949353921,0.0,1.0
2017-05-30,43.5304,43.565,43.4528,43.52,15198,37.7709211720019,37.8009432685723,37.7035883773814,37.7618971892177,17515.4589475673,0.0,1.0
2017-05-31,43.62,43.65,43.3805,43.65,20501,37.8486662544502,37.87469697402,37.6408543432182,37.87469697402,23627.0840823844,0.0,1.0
2017-06-01,44.08,44.08,43.6922,43.82,32554,38.2478039545201,38.2478039545201,37.9113135195482,38.0222043849154,37517.9793774909,0.0,1.0
2017-06-02,44.1715,44.27,44.08,44.23,27220,38.3271976492079,38.412665178462,38.2478039545201,38.377957552369,31370.6272241599,0.0,1.0
2017-06-05,44.0859,44.3,44.0859,44.3,339726,38.2529233293688,38.4386958980318,38.2529233293688,38.4386958980318,391528.938440667,0.0,1.0
2017-06-06,43.86,43.99,43.85,43.99,41167,38.0569120110084,38.1697117958108,38.0482351044852,38.1697117958108,47444.3281020203,0.0,1.0
2017-06-07,43.9336,44.04,43.863,44.04,55373,38.1207740430196,38.2130963284271,38.0595150829654,38.2130963284271,63816.5224571421,0.0,1.0
2017-06-08,44.038,44.095,43.88,44.08,40277,38.2113609471224,38.260819314305,38.0742658240549,38.2478039545201,46418.6169253303,0.0,1.0
2017-06-09,44.09,44.27,43.88,43.95,24803,38.2564808610434,38.412665178462,38.0742658240549,38.1350041697178,28585.0722645422,0.0,1.0
2017-06-12,44.0068,44.07,43.9441,44.07,26093,38.1842889987699,38.2391270479968,38.129884794869,38.2391270479968,30071.7772285086,0.0,1.0
2017-06-13,44.23,44.28,43.98,44.09,28102,38.4290966363451,38.472538979366,38.2118849212403,38.3074580758864,32344.0197348915,0.058937,1.0
2017-06-14,44.19,44.4,44.104,44.4,31207,38.3943427619283,38.5768006026164,38.3196219319323,38.5768006026164,35917.7220079269,0.0,1.0
2017-06-15,44.1877,44.23,43.9662,44.21,56541,38.3923444141493,38.4290966363451,38.1998948345665,38.4117196991367,65075.9098936199,0.0,1.0
2017-06-16,44.1731,44.24,43.97,44.24,80767,38.3796592499872,38.4377851049493,38.2031964526361,38.4377851049493,92958.8442789833,0.0,1.0
2017-06-19,44.51,44.52,44.25,44.31,31222,38.6723737572625,38.6810622258667,38.4464735735535,38.4986043851786,35934.9862701154,0.0,1.0
2017-06-20,44.18,44.4456,44.159,44.4456,45031,38.3856542933241,38.6164200194515,38.3674085092553,38.6164200194515,51828.4660409189,0.0,1.0
2017-06-21,44.06,44.2276,43.9901,44.2024,45018,38.2813926700738,38.4270114038801,38.2206602745305,38.4051164629975,51813.5036803554,0.0,1.0
2017-06-22,43.9898,44.13,43.913,44.13,29389,38.2203996204724,38.3422119503032,38.1536721815922,38.3422119503032,33825.2934306714,0.0,1.0
2017-06-23,44.07,44.13,43.9644,44.11,26319,38.290081138678,38.3422119503032,38.1983309102177,38.3248350130948,30291.8744360761,0.0,1.0
2017-06-26,44.18,44.29,44.0817,44.17,26510,38.3856542933241,38.4812274479702,38.3002466469449,38.3769658247199,30511.7060412773,0.0,1.0
2017-06-27,43.9198,44.27,43.9198,44.27,39628,38.159580340243,38.4638505107619,38.159580340243,38.4638505107619,45609.8788005937,0.0,1.0
2017-06-28,44.26,44.32,44.0516,44.14,85827,38.4551620421577,38.5072928537828,38.2740943564463,38.3509004189074,98782.6553905962,0.0,1.0
2017-06-29,43.91,44.33,43.62,44.18,18846,38.1510656410109,38.515981322387,37.8991000514893,38.3856542933241,21690.8190137274,0.0,1.0
2017-06-30,44.09,44.17,43.9696,44.16,26509,38.3074580758864,38.3769658247199,38.2028489138919,38.3682773561157,30510.5550904647,0.0,1.0
2017-07-03,44.15,44.31,44.15,44.26,6768,38.3595888875115,38.4986043851786,38.3595888875115,38.4551620421577,7789.63509948567,0.0,1.0
2017-07-05,44.1753,44.27,44.0205,44.27,33186,38.3815707130802,38.4638505107619,38.2470732190872,38.4638505107619,38195.4536660063,0.0,1.0
2017-07-06,43.75,44.05,43.73,44.05,34793,38.0120501433438,38.2727042014696,37.9946732061354,38.2727042014696,40045.0316218092,0.0,1.0
2017-07-07,44.12,44.175,43.8776,43.8776,36824,38.333523481699,38.381310059022,38.1229150027333,38.1229150027333,42382.6127221424,0.0,1.0
2017-07-10,44.08,44.17,44.0501,44.17,65129,38.2987696072822,38.3769658247199,38.2727910861557,38.3769658247199,74960.275471986,0.0,1.0
2017-07-11,44.03,44.09,43.9108,44.09,28244,38.2553272642612,38.3074580758864,38.1517607184993,38.3074580758864,32507.4547502768,0.0,1.0
2017-07-12,44.3197,44.38,44.22,44.27,30260,38.5070321997247,38.559423665408,38.4204081677409,38.4638505107619,34827.7715884214,0.0,1.0
2017-07-13,44.37,44.39,44.2,44.3053,176666,38.5507351968038,38.5681121340122,38.4030312305325,38.4945208049347,203333.876253802,0.0,1.0
2017-07-14,44.53,44.6,44.3,44.3,19073,38.6897506944709,38.7505699747002,38.4899159165744,38.4899159165744,21952.0848481811,0.0,1.0
2017-07-17,44.56,44.61,44.4206,44.535,41177,38.7158161002835,38.7592584433044,38.594698847941,38.694094928773,47392.7016092672,0.0,1.0
2017-07-18,44.48,44.48,44.36,44.36,42138,38.6569074143002,38.6569074143002,38.5526171964558,38.5526171964558,48485.467808184,0.012199,1.0
2017-07-19,44.7,44.7,44.5336,44.56,59182,38.8481061470148,38.8481061470148,38.7034903782706,38.7264342261964,68096.8948650611,0.0,1.0
2017-07-20,44.69,44.78,44.5647,44.78,21975,38.8394152955278,38.917632958911,38.7305189263953,38.917632958911,25285.2094329309,0.0,1.0
2017-07-21,44.7016,44.712,44.53,44.53,28874,38.8494966832527,38.8585351687992,38.7003616717353,38.7003616717353,33223.4419643435,0.0,1.0
2017-07-24,44.71,44.77,44.635,44.77,29449,38.8567969985018,38.908942107424,38.7916156123491,38.908942107424,33885.0572282313,0.0,1.0
2017-07-25,44.8356,44.98,44.76,44.98,46424,38.9659540931789,39.0914499886516,38.900251255937,39.0914499886516,53417.0904534419,0.0,1.0
2017-07-26,44.71,44.97,44.6894,44.97,27180,38.8567969985018,39.0827591371645,38.8388938444385,39.0827591371645,31274.2658651678,0.0,1.0
2017-07-27,44.59,44.815,44.42,44.815,27888,38.7525067806575,38.9480509391156,38.604762305378,38.9480509391156,32088.915616181,0.0,1.0
2017-07-28,44.5795,44.6,44.4301,44.5596,32630,38.7433813865961,38.7611976321445,38.6135400653799,38.7260865921369,37545.227931583,0.0,1.0
2017-07-31,44.6234,44.7,44.48,44.48,38774,38.7815342246241,38.8481061470148,38.6569074143002,38.6569074143002,44614.7308556298,0.0,1.0
2017-08-01,44.705,44.72,44.5979,44.6676,24276,38.8524515727583,38.8654878499888,38.7593725533322,38.8199477881968,27932.8211237238,0.0,1.0
2017-08-02,44.629,44.71,44.47,44.71,35290,38.7864011014569,38.8567969985018,38.6482165628131,38.8567969985018,40605.9176740902,0.0,1.0
2017-08-03,44.5801,44.75,44.54,44.75,22440,38.7439028376853,38.8915604044499,38.7090525232223,38.8915604044499,25820.2548202489,0.0,1.0
2017-08-04,44.63,44.69,44.57,44.57,22058,38.7872701866056,38.8394152955278,38.7351250776834,38.7351250776834,25380.7121579791,0.0,1.0
2017-08-07,44.745,44.765,44.51,44.51,30734,38.8872149787064,38.9045966816805,38.6829799687613,38.6829799687613,35363.6235136154,0.0,1.0
2017-08-08,44.58,44.8996,44.575,44.6512,31910,38.7438159291705,39.0215755426959,38.7394705034269,38.8056947917581,36716.7705576712,0.0,1.0
2017-08-09,44.537,44.55,44.4001,44.55,74953,38.7064452677762,38.7177433747094,38.5874675109188,38.7177433747094,86243.5632594527,0.0,1.0
2017-08-10,43.92,44.46,43.915,44.46,33408,38.1702197310266,38.6395257113261,38.1658743052831,38.6395257113261,38440.4221495043,0.0,1.0
2017-08-11,43.9904,44.09,43.927,44.03,16456,38.2314033254953,38.3179642063061,38.1763033270675,38.2658190973839,18934.8535348492,0.0,1.0
2017-08-14,44.4099,44.4656,44.27,44.27,70911,38.5959845453761,38.6443925881589,38.4743995330726,38.4743995330726,81592.6956131315,0.0,1.0
2017-08-15,44.35,44.53,44.28,44.53,66710,38.5643567986445,38.7208750449524,38.503488591747,38.7208750449524,76718.2119864629,0.023508,1.0
2017-08-16,44.48,44.58,44.43,44.46,53753,38.6773977543113,38.7643523355935,38.6339204636703,38.6600068380549,61817.32946947,0.0,1.0
2017-08-17,43.785,44.42,43.785,44.24,126539,38.0730634144002,38.625225005542,38.0730634144002,38.4687067592341,145523.097385025,0.0,1.0
2017-08-18,43.71,43.905,43.58,43.85,22517,38.0078474784386,38.1774089119388,37.8948065227718,38.1295838922336,25895.1278563811,0.0,1.0
2017-08-21,43.7572,43.8,43.52,43.8,46396,38.0488900408038,38.0861066015926,37.8426337740025,38.0861066015926,53356.5906659261,0.0,1.0
2017-08-22,44.16,44.19,43.9026,43.93,31493,38.3991430942084,38.425229468593,38.1753220019881,38.1991475572594,36217.7582085096,0.0,1.0
2017-08-23,44.0107,44.07,43.96,44.07,48807,38.2693199043541,38.3208839710544,38.225233931644,38.3208839710544,56129.3025396986,0.0,1.0
2017-08-24,43.9199,44.17,43.88,44.17,43299,38.1903651445499,38.4078385523366,38.1556702666183,38.4078385523366,49794.9611872561,0.0,1.0
2017-08-25,44.06,44.1699,44.025,44.03,137783,38.3121885129262,38.4077515977553,38.2817544094775,38.2861021385416,158453.985941101,0.0,1.0
2017-08-28,44.019,44.18,43.95,44.18,38958,38.2765371346005,38.4165340104648,38.2165384735158,38.4165340104648,44802.6997836699,0.0,1.0
2017-08-29,43.99,44.05,43.7992,43.85,114292,38.2513203060287,38.303493054798,38.0854109649423,38.1295838922336,131438.733088844,0.0,1.0
2017-08-30,44.211,44.28,43.9783,44.02,35518,38.4434899306623,38.503488591747,38.2411466200187,38.2774066804133,40846.6115025511,0.0,1.0
2017-08-31,44.52,44.5572,44.36,44.42,54310,38.7121795868242,38.7445266910612,38.5730522567727,38.625225005542,62457.8937638255,0.0,1.0
2017-09-01,44.61,44.69,44.567,44.69,40847,38.7904387099782,38.8600023750039,38.7530482400268,38.8600023750039,46975.0982612958,0.0,1.0
2017-09-05,44.2307,44.58,44.07,44.58,39084,38.4606199831749,38.7643523355935,38.3208839710544,38.7643523355935,44947.6030172225,0.0,1.0
2017-09-06,44.315,44.6,44.234,44.6,68921,38.5339226951958,38.78174325185,38.4634894843572,38.78174325185,79260.9187276121,0.0,1.0
2017-09-07,44.15,44.3,44.05,44.3,31232,38.4720066855938,38.6027156550805,38.3848673726026,38.6027156550805,35841.4576933503,0.093795,1.0
2017-09-08,44.32,44.37,44.01,44.22,39123,38.6201435176787,38.6637131741743,38.3500116474062,38.5330042046876,44897.0718921922,0.0,1.0
2017-09-11,44.72,44.77,44.31,44.31,32447,38.9687007696434,39.0122704261389,38.6114295863796,38.6114295863796,37235.7766962134,0.0,1.0
2017-09-12,44.92,44.93,44.8,44.93,33561,39.1429793956257,39.1516933269248,39.0384122200363,39.1516933269248,38514.1893457521,0.0,1.0
2017-09-13,44.86,44.91,44.83,44.9,78072,39.090695807831,39.1342654643265,39.0645540139336,39.1255515330274,89594.4635321223,0.0,1.0
2017-09-14,44.79,44.89,44.7562,44.89,44235,39.0296982887372,39.1168376017283,39.0002452009462,39.1168376017283,50763.5399931272,0.0,1.0
2017-09-15,44.9,44.91,44.755,44.87,36648,39.1255515330274,39.1342654643265,38.9991995291903,39.0994097391301,42056.7924419154,0.0,1.0
2017-09-18,45.0599,45.08,44.98,45.03,50750,39.2648872945003,39.2824022964115,39.1952629834203,39.2388326399159,58240.0735763809,0.0,1.0
2017-09-19,45.0594,45.17,45.0,45.17,95723,39.2644515979353,39.3608276781035,39.2126908460186,39.3608276781035,109850.533260136,0.0,1.0
2017-09-20,45.16,45.16,44.986,45.13,17814,39.3521137468044,39.3521137468044,39.2004913421998,39.3259719529071,20443.1265160522,0.0,1.0
2017-09-21,45.07,45.1199,45.01,45.01,89183,39.2736883651124,39.317170882295,39.2214047773177,39.2214047773177,102345.309985466,0.0,1.0
2017-09-22,45.17,45.2,45.04,45.16,32976,39.3608276781035,39.3869694720009,39.247546571215,39.3521137468044,37842.8505665958,0.0,1.0
2017-09-25,45.16,45.19,44.99,45.17,74812,39.3521137468044,39.3782555407018,39.2039769147195,39.3608276781035,85853.3277713539,0.0,1.0
2017-09-26,45.2,45.28,45.1401,45.26,66336,39.3869694720009,39.4566809223938,39.3347730235192,39.4392530597956,76126.3747933557,0.0,1.0
2017-09-27,45.39,45.47,45.1388,45.4,49720,39.5525341666841,39.622245617077,39.3336402124503,39.5612480979832,57058.0582900031,0.0,1.0
2017-09-28,45.45,45.45,45.265,45.38,39711,39.6048177544788,39.6048177544788,39.4436100254451,39.543820235385,45571.8534343184,0.0,1.0
2017-09-29,45.6,45.61,45.4332,45.4332,47362,39.7355267239655,39.7442406552646,39.5901783498963,39.5901783498963,54352.0465955577,0.0,1.0
2017-10-02,45.86,45.86,45.5974,45.74,57447,39.9620889377425,39.9620889377425,39.7332611018277,39.8575217621531,65925.4681131498,0.0,1.0
2017-10-03,45.95,46.0,45.8028,46.0,189322,40.0405143194345,40.0840839759301,39.9122452507115,40.0840839759301,217263.590337489,0.0,1.0
2017-10-04,46.05,46.08,45.893,46.08,30224,40.1276536324257,40.153795426323,39.9908449110296,40.153795426323,34684.6893354194,0.0,1.0
2017-10-05,46.21,46.235,46.0737,46.08,100925,40.2670765332115,40.2888613614593,40.1483056496046,40.153795426323,115820.284250172,0.0,1.0
2017-10-06,46.2,46.26,46.082,46.26,150583,40.2583626019124,40.3106461897071,40.1555382125829,40.3106461897071,172807.192105461,0.0,1.0
2017-10-09,46.06,46.3,46.0104,46.3,108594,40.1363675637248,40.3455019149036,40.0931464644812,40.3455019149036,124621.133989232,0.0,1.0
2017-10-10,46.18,46.1831,46.04,46.04,72056,40.2409347393142,40.2436360580169,40.1189397011266,40.1189397011266,82690.5761895507,0.0,1.0
2017-10-11,46.22,46.22,46.1395,46.18,53900,40.2757904645106,40.2757904645106,40.2056433175528,40.2409347393142,61854.9746949149,0.0,1.0
2017-10-12,46.25,46.28,46.16,46.26,80346,40.301932258408,40.3280740523053,40.223506876716,40.3106461897071,92204.0778634069,0.0,1.0
2017-10-13,46.24,46.41,46.23,46.41,38374,40.2932183271089,40.4413551591938,40.2845043958098,40.4413551591938,44037.5287373407,0.0,1.0
2017-10-16,46.28,46.39,46.17,46.39,135470,40.3280740523053,40.4239272965956,40.2322208080151,40.4239272965956,155463.699850095,0.0,1.0
2017-10-17,46.18,46.4,46.1,46.4,91939,40.2877485924324,40.4796781006683,40.217956043983,40.4796781006683,105385.462537301,0.053723,1.0
2017-10-18,46.3,46.33,46.2001,46.29,43017,40.3924374151066,40.4186096207751,40.3052839702303,40.3837133465504,49308.4158188265,0.0,1.0
2017-10-19,46.39,46.39,46.01,46.01,137265,40.4709540321122,40.4709540321122,40.1394394269774,40.1394394269774,157340.579244745,0.0,1.0
2017-10-20,46.71,46.71,46.517,46.67,52454,40.7501242259099,40.7501242259099,40.5817497027756,40.7152279516852,60125.6164623457,0.0,1.0
2017-10-23,46.63,46.82,46.6,46.82,28563,40.6803316774605,40.8460889800278,40.6541594717919,40.8460889800278,32740.4579824985,0.0,1.0
2017-10-24,46.72,46.76,46.64,46.73,45960,40.7588482944661,40.7937445686908,40.6890557460166,40.7675723630222,52681.8418539941,0.0,1.0
2017-10-25,46.4346,46.67,46.1736,46.51,39939,40.5098633778727,40.7152279516852,40.2821651885565,40.5756428547863,45780.2454701191,0.0,1.0
2017-10-26,46.66,46.73,46.52,46.67,96100,40.706503883129,40.7675723630222,40.5843669233425,40.7152279516852,110155.02615685,0.0,1.0
2017-10-27,46.77,46.77,46.53,46.71,142611,40.802468637247,40.802468637247,40.5930909918987,40.7501242259099,163468.454060921,0.0,1.0
2017-10-30,46.48,46.65,46.42,46.52,47175,40.5494706491178,40.6977798145728,40.4971262377807,40.5843669233425,54074.5406758523,0.0,1.0
2017-10-31,46.62,46.68,46.5383,46.6,43447,40.6716076089043,40.7239520202413,40.6003319688003,40.6541594717919,49801.3051138051,0.0,1.0
2017-11-01,46.605,46.85,46.551,46.85,43389,40.65852150607,40.8722611856964,40.6114115358666,40.8722611856964,49734.8223716917,0.0,1.0
2017-11-02,46.699,46.6996,46.49,46.69,35094,40.7405277504981,40.7410511946115,40.558194717674,40.7326760887975,40226.6439953018,0.0,1.0
2017-11-03,46.75,46.77,46.67,46.77,56045,40.7850205001346,40.802468637247,40.7152279516852,40.802468637247,64241.8152025044,0.0,1.0
2017-11-06,46.77,46.81,46.695,46.73,51356,40.802468637247,40.8373649114717,40.7370381230756,40.7675723630222,58867.0293788886,0.0,1.0
2017-11-07,46.69,46.9,46.6297,46.9,37599,40.7326760887975,40.9158815284773,40.6800699554038,40.9158815284773,43098.0107020959,0.0,1.0
2017-11-08,46.81,46.81,46.61,46.74,43591,40.8373649114717,40.8373649114717,40.6628835403481,40.7762964315784,49966.3657149142,0.0,1.0
2017-11-09,46.53,46.7,46.271,46.7,29567,40.5930909918987,40.7414001573537,40.3671376162936,40.7414001573537,33891.2971735649,0.0,1.0
2017-11-10,46.53,46.565,46.4123,46.56,53203,40.5930909918987,40.6236252318453,40.4904087049924,40.6192631975672,60984.160838948,0.0,1.0
2017-11-13,46.66,46.7,46.3,46.3,27230,40.706503883129,40.7414001573537,40.3924374151066,40.3924374151066,31212.5011680648,0.0,1.0
2017-11-14,46.72,46.73,46.39,46.39,30892,40.7588482944661,40.7675723630222,40.4709540321122,40.4709540321122,35410.0839546037,0.0,1.0
2017-11-15,46.49,46.97,46.2701,46.97,58271,40.5734208345251,40.9923333318486,40.3815065466887,40.9923333318486,66768.3112313472,0.017453,1.0
2017-11-16,46.89,46.968,46.54,46.54,85899,40.9225145822947,40.9905878631098,40.6170575529963,40.6170575529963,98425.13714303,0.0,1.0
2017-11-17,46.87,46.91,46.67,46.67,68094,40.9050598949062,40.9399692696832,40.7305130210214,40.7305130210214,78023.7405396743,0.0,1.0
2017-11-20,47.04,47.0499,46.92,46.95,29974,41.0534247377083,41.0620648079656,40.9486966133774,40.9748786444601,34344.9290530179,0.0,1.0
2017-11-21,47.28,47.299,47.17,47.25,44734,41.2628809863701,41.2794629393891,41.1668802057334,41.2366989552873,51257.2915279142,0.0,1.0
2017-11-22,47.22,47.31,47.183,47.31,75547,41.2105169242046,41.2890630174528,41.1782257525359,41.2890630174528,86563.5669302843,0.0,1.0
2017-11-24,47.29,47.3357,47.22,47.3357,26195,41.2716083300643,41.311492290747,41.2105169242046,41.311492290747,30014.8600968774,0.0,1.0
2017-11-27,47.33,47.359,47.22,47.33,50892,41.3065177048413,41.3318270015546,41.2105169242046,41.3065177048413,58313.275817915,0.0,1.0
2017-11-28,47.91,47.92,47.38,47.4,40725,41.8127036391072,41.8214309828015,41.3501544233125,41.367609110701,46663.6830481135,0.0,1.0
2017-11-29,48.15,48.25,47.999,48.03,54253,42.022159887769,42.1094333247114,41.890376997986,41.9174317634381,62164.3903354033,0.0,1.0
2017-11-30,48.55,48.701,48.17,48.17,124472,42.3712536355386,42.5030365253217,42.0396145751575,42.0396145751575,142623.006908896,0.0,1.0
2017-12-01,48.37,48.66,47.78,48.65,68604,42.2141614490423,42.4672544161753,41.6992481710821,42.458527072481,78608.1107877907,0.0,1.0
2017-12-04,48.5,48.85,48.494,48.56,54686,42.3276169170674,42.6330739463659,42.3223805108509,42.3799809792329,62660.5321342943,0.0,1.0
2017-12-05,48.2,48.64,48.1859,48.64,56457,42.0657966062402,42.4497997287868,42.0534910516313,42.4497997287868,64689.7864664786,0.0,1.0
2017-12-06,48.18,48.2702,48.15,48.23,85486,42.0483419188517,42.1270625589738,42.022159887769,42.0919786373229,97951.9118244575,0.0,1.0
2017-12-07,48.42,48.44,48.09,48.09,75580,42.2577981675135,42.275252854902,41.9697958256036,41.9697958256036,86601.3791228095,0.0,1.0
2017-12-08,48.67,48.67,48.46,48.46,37503,42.4759817598695,42.4759817598695,42.2927075422905,42.2927075422905,42971.8380688373,0.0,1.0
2017-12-11,48.66,48.82,48.56,48.82,46053,42.4672544161753,42.6068919152831,42.3799809792329,42.6068919152831,52768.6334049053,0.0,1.0
2017-12-12,48.58,48.8,48.577,48.8,47182,42.3974356666214,42.5894372278946,42.3948174635131,42.5894372278946,54062.2687188726,0.0,1.0
2017-12-13,48.55,48.723,48.54,48.62,46102,42.3712536355386,42.522236681449,42.3625262918444,42.4323450413983,52824.7787816852,0.0,1.0
2017-12-14,48.24,48.7,48.21,48.7,72498,42.1007059810172,42.5021637909522,42.0745239499345,42.5021637909522,83069.9495057613,0.0,1.0
2017-12-15,48.72,48.86,48.43,48.43,61366,42.5196184783407,42.6418012900601,42.2665255112077,42.2665255112077,70314.6365606024,0.0,1.0
2017-12-18,49.06,49.15,48.979,49.05,56352,42.8163481639449,42.8948942571931,42.7456566800216,42.8076208202507,64569.4749448076,0.0,1.0
2017-12-19,48.95,49.24,48.915,48.98,77843,42.7203473833083,42.9734403504412,42.6898016803784,42.746529414391,89194.3788708237,0.0,1.0
2017-12-20,48.93,49.18,48.88,49.18,76090,42.7028926959198,42.9210762882758,42.6592559774486,42.9210762882758,87185.7493709258,0.0,1.0
2017-12-21,48.93,49.17,48.893,49.17,63985,42.7028926959198,42.9123489445816,42.6706015242511,42.9123489445816,73315.5496582821,0.0,1.0
2017-12-22,48.84,48.99,48.67,48.99,63914,42.7357310720381,42.8669833173453,42.5869785273566,42.8669833173453,73043.3218689555,0.127627,1.0
2017-12-26,48.81,48.93,48.76,48.93,32042,42.7094806229766,42.8144824192224,42.6657298745409,42.8144824192224,36618.8021298162,0.0,1.0
2017-12-27,48.86,48.92,48.78,48.89,41038,42.7532313714124,42.8057322695353,42.6832301739152,42.7794818204738,46899.7691094,0.0,1.0
2017-12-28,49.0,49.0,48.808,48.87,59132,42.8757334670325,42.8757334670325,42.7077305930392,42.7619815210995,67578.2725029739,0.0,1.0
2017-12-29,48.8,49.2,48.8,49.2,107992,42.7007304732895,43.0507364607755,42.7007304732895,43.0507364607755,123417.317258695,0.0,1.0
2018-01-02,48.96,48.97,48.772,48.921,332685,42.8407328682839,42.849483017971,42.6762300541655,42.806607284504,380204.924366703,0.0,1.0
2018-01-03,49.2,49.23,48.94,49.16,87763,43.0507364607755,43.0769869098369,42.8232325689096,43.0157358620269,100298.855605738,0.0,1.0
2018-01-04,49.42,49.51,49.32,49.32,104893,43.2432397538928,43.3219911010771,43.1557382570213,43.1557382570213,119875.663560415,0.0,1.0
2018-01-05,49.69,49.69,49.49,49.65,59567,43.4794937954458,43.4794937954458,43.3044908017028,43.4444931966972,68075.4068555883,0.0,1.0
2018-01-08,49.84,49.87,49.631,49.74,185193,43.610746040753,43.6369964898145,43.4278679122916,43.5232445438816,211645.522215438,0.0,1.0
2018-01-09,49.96,50.17,49.69,49.98,253563,43.7157478369988,43.899500980429,43.4794937954458,43.7332481363731,289781.328395312,0.0,1.0
2018-01-10,49.82,49.99,49.663,49.99,130586,43.5932457413788,43.7419982860603,43.4558683912905,43.7419982860603,149238.589817245,0.0,1.0
2018-01-11,50.24,50.24,49.9,49.92,289960,43.960752028239,43.960752028239,43.6632469388759,43.6807472382502,331377.188239233,0.0,1.0
2018-01-12,50.54,50.56,50.207,50.43,61967,44.2232565188535,44.2407568182278,43.9318765342714,44.1270048722949,70818.217076909,0.0,1.0
2018-01-16,50.3,50.83,50.14,50.83,95143,44.0132529263619,44.4770108597808,43.8732505313675,44.4770108597808,108732.997036299,0.0,1.0
2018-01-17,50.76,50.849,50.34,50.34,78896,44.422381925254,44.500269868346,44.0548208454942,44.0548208454942,90151.8735924267,0.007568,1.0
2018-01-18,50.67,50.8,50.605,50.8,46960,44.3436188367341,44.457387742374,44.2867343839141,44.457387742374,53659.6530102965,0.0,1.0
2018-01-19,51.08,51.08,50.814,50.87,73575,44.7024284622139,44.7024284622139,44.469639778366,44.518647922334,84071.7412741177,0.0,1.0
2018-01-22,51.31,51.31,50.98,51.13,114221,44.9037119106537,44.9037119106537,44.6149139194139,44.7461857336138,130516.593409052,0.0,1.0
2018-01-23,51.38,51.42,51.22,51.39,67252,44.9649720906137,44.9999779077337,44.8249488221338,44.9737235448937,76846.6563937067,0.0,1.0
2018-01-24,51.388,51.625,51.156,51.34,71648,44.9719732540377,45.1793827204736,44.7689395147418,44.9299662734937,81869.8215264422,0.0,1.0
2018-01-25,51.46,51.63,51.26,51.63,70143,45.0349837248537,45.1837584476136,44.8599546392538,45.1837584476136,80150.1073488336,0.0,1.0
2018-01-26,51.97,51.97,51.54,51.7,76326,45.4813078931334,45.4813078931334,45.1049953590936,45.2450186275736,87215.2188173742,0.0,1.0
2018-01-29,51.62,52.025,51.6,51.81,128978,45.1750069933336,45.5294408916734,45.1575040847736,45.3412846246535,147378.933687437,0.0,1.0
2018-01-30,51.19,51.54,51.09,51.54,99990,44.7986944592938,45.1049953590936,44.7111799164939,45.1049953590936,114255.29609241,0.0,1.0
2018-01-31,51.07,51.4,50.84,51.33,97475,44.6936770079339,44.9824749991737,44.492393559494,44.9212148192137,111381.488014878,0.0,1.0
2018-02-01,51.06,51.235,50.863,50.97,35633,44.6849255536539,44.8380760035538,44.512521904338,44.6061624651339,40716.6613227405,0.0,1.0
2018-02-02,50.1,50.93,50.053,50.93,90604,43.8447859427744,44.5711566480139,43.8036541076584,44.5711566480139,103530.221493716,0.0,1.0
2018-02-05,48.16,50.109,48.16,49.83,211343,42.1470038124554,43.8526622516264,42.1470038124554,43.6084966772145,241494.71989257,0.0,1.0
2018-02-06,48.72,48.91,47.0,47.77,131088,42.6370852521351,42.803362883455,41.131835115976,41.8056970955356,149789.961537771,0.0,1.0
2018-02-07,48.83,49.339,48.74,48.82,99686,42.733351249215,43.1788002720668,42.6545881606951,42.724599794935,113907.925255205,0.0,1.0
2018-02-08,47.18,48.81,47.18,48.81,172481,41.2893612930159,42.715848340655,41.2893612930159,42.715848340655,197088.386091758,0.0,1.0
2018-02-09,47.59,47.95,46.35,47.41,123398,41.6481709184957,41.9632232725755,40.5629905877763,41.4906447414557,141002.850557167,0.0,1.0
2018-02-12,48.22,48.569,47.747,48.06,49910,42.1995125381353,42.5049382925072,41.7855687506916,42.0594892696554,57030.5213318548,0.0,1.0
2018-02-13,48.43,48.504,47.95,48.08,57705,42.3832930780152,42.4480538396872,41.9632232725755,42.0769921782154,65937.6123713621,0.0,1.0
2018-02-14,49.16,49.195,48.22,48.22,58004,43.0378379725426,43.0684792322871,42.2149012822621,42.2149012822621,66255.1088607005,0.017927,1.0
2018-02-15,49.61,49.66,49.048,49.48,60169,43.4317970264003,43.4755702546067,42.9397859413602,43.3179866330636,68728.0815985016,0.0,1.0
2018-02-16,49.78,50.046,49.32,49.32,53756,43.5806260023021,43.8134995763602,43.1779123028031,43.1779123028031,61402.8279414491,0.0,1.0
2018-02-20,49.43,49.755,49.27,49.73,56525,43.2742134048572,43.5587393881989,43.1341390745967,43.5368527740957,64565.7200943228,0.0,1.0
2018-02-21,49.25,50.0,49.25,49.55,38368,43.1166297833141,43.7732282064103,43.1166297833141,43.3792691525526,43825.8743667223,0.0,1.0
2018-02-22,49.119,49.63,49.05,49.47,49418,43.0019439254133,43.4493063176829,42.9415368704885,43.3092319874223,56447.7444603493,0.0,1.0
2018-02-23,49.79,49.79,49.291,49.45,69662,43.5893806479434,43.5893806479434,43.1525238304434,43.2917226961398,79571.4673721487,0.0,1.0
2018-02-26,50.19,50.25,49.79,50.08,73438,43.9395664735946,43.9920943474423,43.5893806479434,43.8432653715405,83884.605967039,0.0,1.0
2018-02-27,49.67,50.46,49.67,50.34,76180,43.484324900248,44.1759419059093,43.484324900248,44.0708861582139,87016.6573513579,0.0,1.0
2018-02-28,49.21,49.964,49.21,49.85,77187,43.081611200749,43.7417114821017,43.081611200749,43.6419085217911,88166.9037933745,0.0,1.0
2018-03-01,48.68,49.43,48.38,49.22,80003,42.6176149817611,43.2742134048572,42.3549756125226,43.0903658463903,91383.4817285466,0.0,1.0
2018-03-02,48.97,49.03,48.24,48.54,83721,42.8714997053582,42.9240275792059,42.2324105735446,42.4950499427831,95630.3697835789,0.0,1.0
2018-03-05,49.51,49.599,48.66,48.8,130837,43.3442505699875,43.4221669161949,42.6001056904785,42.7226707294564,149448.65316198,0.0,1.0
2018-03-06,49.72,49.75,49.33,49.71,89645,43.5280981284544,43.5543620653782,43.1866669484444,43.5193434828131,102397.062854588,0.0,1.0
2018-03-07,49.7,49.746,49.15,49.15,58196,43.5702710074376,43.6105976164183,43.0881050304941,43.0881050304941,66383.364921147,0.068172,1.0
2018-03-08,49.87,49.87,49.562,49.85,67978,43.7193041275837,43.7193041275837,43.4492911804954,43.7017708193313,77541.5557875066,0.0,1.0
2018-03-09,50.638,50.64,50.077,50.08,45236,44.3925831644794,44.3943364953046,43.900773867997,43.9034038642349,51600.0738121693,0.0,1.0
2018-03-12,50.57,50.77,50.46,50.63,112476,44.3329699164209,44.5083029989458,44.2365367210322,44.3855698411784,128299.803300415,0.0,1.0
2018-03-13,50.28,50.8,50.28,50.8,27129,44.0787369467598,44.5346029613245,44.0787369467598,44.5346029613245,30945.6716431679,0.0,1.0
2018-03-14,50.03,50.44,49.976,50.35,43943,43.8595705936037,44.2190034127797,43.8122306613219,44.1401035256435,50125.1667593986,0.0,1.0
2018-03-15,50.02,50.206,49.91,50.19,100415,43.8508039394774,44.0138637062256,43.7543707440887,43.9998370596236,114541.988943518,0.0,1.0
2018-03-16,50.17,50.33,50.109,50.17,75502,43.9823037513711,44.122570217391,43.928827161201,43.9823037513711,86124.0775702186,0.0,1.0
2018-03-19,49.7,50.12,49.46,50.12,73772,43.5702710074376,43.9384704807399,43.3598713084077,43.9384704807399,84150.6907169368,0.0,1.0
2018-03-20,49.855,49.98,49.785,49.98,58246,43.7061541463944,43.8157373229724,43.6447875675107,43.8157373229724,66440.3992232649,0.0,1.0
2018-03-21,49.91,50.23,49.844,50.04,76402,43.7543707440887,44.0349036761286,43.6965108268555,43.8683372477299,87150.6950083421,0.0,1.0
2018-03-22,48.69,49.87,48.67,49.87,106751,42.6848389406868,43.7193041275837,42.6673056324343,43.7193041275837,121769.375707907,0.0,1.0
2018-03-23,47.725,48.89,47.725,48.89,76710,41.8388568175042,42.8601720232117,41.8388568175042,42.8601720232117,87502.0263093887,0.0,1.0
2018-03-26,48.89,48.91,48.03,48.34,121934,42.8601720232117,42.8777053314642,42.1062397683547,42.3780060462683,139088.41188905,0.0,1.0
2018-03-27,48.27,49.1,48.09,49.01,126715,42.3166394673845,43.0442717598629,42.1588396931121,42.9653718727267,144542.03185757,0.0,1.0
2018-03-28,48.196,48.47,48.025,48.377,83293,42.2517662268503,42.4919725499094,42.1018564412915,42.4104426665354,95011.1625262407,0.0,1.0
2018-03-29,48.86,49.031,48.404,48.48,85988,42.833872060833,42.9837818463918,42.4341126326762,42.5007392040357,98085.3114103991,0.0,1.0
2018-04-02,47.75,48.89,47.349,48.89,312156,41.8607734528198,42.8601720232117,41.5092306223574,42.8601720232117,356071.992238737,0.0,1.0
2018-04-03,48.32,48.459,47.847,48.01,48606,42.3604727380158,42.4823292303706,41.9458099978444,42.0887064601022,55444.1857749204,0.0,1.0
2018-04-04,48.897,48.919,47.823,47.95,136223,42.8663086811001,42.8855953201778,41.9247700279414,42.0361065353447,155387.674748323,0.0,1.0
2018-04-05,49.21,49.31,48.959,49.18,45289,43.1407049552516,43.228371496514,42.9206619366828,43.1144049928728,51660.5301724143,0.0,1.0
2018-04-06,48.18,49.0,47.771,49.0,72218,42.2377395802483,42.9566052186004,41.8791834264849,42.9566052186004,82378.0646071104,0.0,1.0
2018-04-09,48.18,48.814,48.13,48.39,105267,42.2377395802483,42.7935454518523,42.1939063096171,42.4218393168995,120076.597621046,0.0,1.0
2018-04-10,48.81,49.54,48.5,49.54,35757,42.7900387902018,43.4300045414177,42.5182725122882,43.4300045414177,40787.5108166447,0.0,1.0
2018-04-11,48.59,48.816,48.472,48.66,265082,42.5971723994244,42.7952987826775,42.4937258807347,42.6585389783081,302375.337480711,0.0,1.0
2018-04-12,48.905,49.07,48.76,48.89,45000,42.8733220044011,43.0179717974841,42.7462055195706,42.8601720232117,51330.8719061725,0.0,1.0
2018-04-13,48.72,49.26,48.54,49.26,53943,42.7111389030656,43.1845382258828,42.5533391287932,43.1845382258828,61532.0271829925,0.0,1.0
2018-04-16,49.29,49.38,48.94,49.13,65128,43.2108381882615,43.2897380753977,42.904005293843,43.0705717222416,74290.6005667823,0.0,1.0
2018-04-17,49.55,49.64,49.4,49.55,50602,43.4993329955788,43.5783428839664,43.3676498482663,43.4993329955788,57640.633254189,0.069082,1.0
2018-04-18,49.68,49.886,49.56,49.56,103176,43.6134583899164,43.794303245559,43.5081118720663,43.5081118720663,117527.567618557,0.0,1.0
2018-04-19,49.46,49.662,49.265,49.4,121073,43.4203231071913,43.5976564122389,43.249135015685,43.3676498482663,137914.003201147,0.0,1.0
2018-04-20,49.18,49.49,49.043,49.48,90857,43.1745145655412,43.4466597366538,43.0542439576624,43.4378808601663,103495.020267496,0.0,1.0
2018-04-23,49.25,49.46,49.052,49.18,49374,43.2359667009537,43.4203231071913,43.0621449465012,43.1745145655412,56241.8210009946,0.0,1.0
2018-04-24,48.75,49.57,48.411,49.57,65588,42.7970228765786,43.5168907485538,42.4994189636522,43.5168907485538,74711.1547740355,0.0,1.0
2018-04-25,48.85,49.0,48.483,48.85,104145,42.8848116414536,43.0164947887662,42.5626268743622,42.8848116414536,118631.353508903,0.0,1.0
2018-04-26,49.02,49.16,48.75,49.04,38703,43.0340525417412,43.1569568125662,42.7970228765786,43.0516102947162,44086.5070320713,0.0,1.0
2018-04-27,49.04,49.14,48.89,49.14,89082,43.0516102947162,43.1393990595912,42.9199271474036,43.1393990595912,101473.12144875,0.0,1.0
2018-04-30,48.64,49.25,48.601,49.25,50783,42.700455235216,43.2359667009537,42.6662176169148,43.2359667009537,57846.8099788048,0.0,1.0
2018-05-01,48.58,48.59,48.09,48.39,85717,42.647781976291,42.6565608527785,42.2176170284034,42.4809833230285,97640.0569275783,0.0,1.0
2018-05-02,48.19,48.64,48.125,48.59,104763,42.3054057932784,42.700455235216,42.2483430961096,42.6565608527785,119335.316027204,0.0,1.0
2018-05-03,48.08,48.2,47.54,48.03,51779,42.2088381519159,42.3141846697659,41.7347788215907,42.1649437694783,58981.3515131545,0.0,1.0
2018-05-04,48.64,48.82,47.85,48.09,41105,42.700455235216,42.8584750119911,42.0069239927033,42.2176170284034,46822.6202504533,0.0,1.0
2018-05-07,48.77,48.93,48.52,48.52,40866,42.8145806295536,42.9550426533536,42.595108717366,42.595108717366,46550.3758461263,0.0,1.0
2018-05-08,48.85,48.98,48.59,48.73,71595,42.8848116414536,42.9989370357912,42.6565608527785,42.7794651236036,81553.7160158424,0.0,1.0
2018-05-09,49.17,49.23,48.78,49.04,48100,43.1657356890537,43.2184089479787,42.8233595060411,43.0516102947162,54790.6102432016,0.0,1.0
2018-05-10,49.47,49.59,49.24,49.41,133884,43.4291019836788,43.5344485015289,43.2271878244662,43.3764287247538,152506.986731826,0.0,1.0
2018-05-11,49.57,49.735,49.496,49.6,66128,43.5168907485538,43.6617422105977,43.4519270625463,43.5432273780164,75326.2676541048,0.0,1.0
2018-05-14,49.49,49.75,49.44,49.75,71537,43.4466597366538,43.6749105253289,43.4027653542163,43.6749105253289,81487.6483361313,0.0,1.0
2018-05-15,49.39,49.439,49.251,49.38,75648,43.3588709717788,43.4018874665676,43.2368445886025,43.3500920952913,86170.4799101396,0.0,1.0
2018-05-16,49.59,49.72,49.4,49.46,63195,43.5587519431969,43.6729410489161,43.3918601732995,43.4445628374776,71945.1295135064,0.027684,1.0
2018-05-17,49.677,49.859,49.544,49.69,52964,43.6351708062551,43.795035554262,43.518346567327,43.646589716827,60297.520999341,0.0,1.0
2018-05-18,49.67,49.72,49.575,49.69,47413,43.629022162101,43.6729410489161,43.5455762771523,43.646589716827,53977.9163798383,0.0,1.0
2018-05-21,49.97,50.08,49.875,49.93,70070,43.8925354829915,43.9891570339846,43.8090895980428,43.8574003735394,79772.0583117556,0.0,1.0
2018-05-22,49.73,50.1,49.725,49.83,94174,43.6817248262791,44.0067245887107,43.6773329375976,43.7695625999092,107213.55529401,0.0,1.0
2018-05-23,49.8,49.8,49.5,49.65,48473,43.7432112678202,43.7432112678202,43.4796979469297,43.611454607375,55184.686492732,0.0,1.0
2018-05-24,49.85,49.88,49.49,49.8,45063,43.7871301546353,43.8134814867243,43.4709141695667,43.7432112678202,51302.5298088004,0.0,1.0
2018-05-25,49.748,49.89,49.64,49.89,55306,43.6975356255325,43.8222652640873,43.6026708300119,43.8222652640873,62963.7998714137,0.0,1.0
2018-05-29,49.254,49.583,49.025,49.42,58985,43.2636170237995,43.5526032990427,43.0624685221864,43.4094277280256,67152.2029330514,0.0,1.0
2018-05-30,49.91,50.03,49.5496,49.56,68701,43.8398328188134,43.9452381471696,43.5232654826503,43.5324006111078,78213.5033263297,0.0,1.0
2018-05-31,49.34,49.91,49.27,49.91,61121,43.3391575091215,43.8398328188134,43.2776710675803,43.8398328188134,69583.9585567691,0.0,1.0
2018-06-01,49.73,49.82,49.664,49.69,57515,43.6817248262791,43.7607788225462,43.6237518956832,43.646589716827,65478.6632481893,0.0,1.0
2018-06-04,49.97,49.99,49.819,49.98,167441,43.8925354829915,43.9101030377175,43.7599004448099,43.9013192603545,190625.277804748,0.0,1.0
2018-06-05,50.04,50.08,49.87,50.05,47429,43.9540219245326,43.9891570339846,43.8046977093613,43.9628057018956,53996.1317777688,0.0,1.0
2018-06-06,50.43,50.43,49.987,50.05,102748,44.2965892416902,44.2965892416902,43.9074679045086,43.9628057018956,116974.731660001,0.0,1.0
2018-06-07,50.45,50.62,50.278,50.62,58315,44.3141567964162,44.4634810115875,44.1630758257724,44.4634810115875,66389.433144713,0.0,1.0
2018-06-08,50.68,50.68,50.376,50.48,74353,44.5161836757656,44.5161836757656,44.2491568439299,44.3405081285053,84648.0926452686,0.0,1.0
2018-06-11,50.73,50.814,50.68,50.75,68417,44.5601025625807,44.63388629243,44.5161836757656,44.5776701173067,77890.1800130639,0.0,1.0
2018-06-12,50.8,50.87,50.668,50.86,53968,44.6215890041218,44.6830754456629,44.50564314293,44.6742916682999,61440.5372194781,0.0,1.0
2018-06-13,50.52,50.93,50.52,50.93,85412,44.44152156818,44.8021910820943,44.44152156818,44.8021910820943,97094.205772863,0.075,1.0
2018-06-14,50.61,50.75,50.42,50.75,130252,44.5206929248929,44.6438483686685,44.3535533940545,44.6438483686685,148067.185996429,0.0,1.0
2018-06-15,50.63,50.67,50.29,50.5,48913,44.538286559718,44.5734738293682,44.2391947676914,44.4239279333549,55603.0638196981,0.0,1.0
2018-06-18,50.61,50.62,50.31,50.31,35971,44.5206929248929,44.5294897423054,44.2567884025165,44.2567884025165,40890.9248800597,0.0,1.0
2018-06-19,50.36,50.419,50.01,50.34,59672,44.3007724895792,44.3526737123133,43.9928838801401,44.2831788547542,67833.6234589787,0.0,1.0
2018-06-20,50.486,50.66,50.415,50.63,93155,44.4116123889773,44.5646770119556,44.3491549853482,44.538286559718,105896.252736982,0.0,1.0
2018-06-21,50.17,50.5,50.08,50.5,64467,44.1336329587409,44.4239279333549,44.054461602028,44.4239279333549,73284.4584315923,0.0,1.0
2018-06-22,50.22,50.48,50.22,50.48,65102,44.1776170458036,44.4063342985298,44.1776170458036,44.4063342985298,74006.3104039823,0.0,1.0
2018-06-25,49.598,50.0,49.334,50.0,71162,43.6304550027433,43.9840870627276,43.3982190230521,43.9840870627276,80895.1654475774,0.0,1.0
2018-06-26,49.63,49.79,49.54,49.78,46318,43.6586048184634,43.7993538970641,43.5794334617505,43.7905570796516,52653.1333183566,0.0,1.0
2018-06-27,49.17,49.865,49.16,49.81,46537,43.2539512174863,43.8653300276582,43.2451544000738,43.8169475318892,52902.0869907242,0.0,1.0
2018-06-28,49.258,49.399,48.918,49.29,71252,43.3313632107167,43.4553983362336,43.0322714186902,43.3595130264369,80997.4751759477,0.0,1.0
2018-06-29,49.41,49.725,49.41,49.51,125173,43.4650748353874,43.7421745838826,43.4650748353874,43.5530430095129,142293.506992069,0.0,1.0
2018-07-02,49.362,49.39,48.93,48.97,133190,43.4228501118072,43.4474812005623,43.0428275995852,43.0780148692354,151407.030240337,0.0,1.0
2018-07-03,49.325,49.665,49.305,49.66,47410,43.3903018873808,43.6893936794073,43.3727082525557,43.6849952707011,53894.4913559153,0.0,1.0
2018-07-05,49.69,49.699,49.349,49.64,62706,43.7113857229387,43.71930285861,43.4114142491709,43.667401635876,71282.5980798149,0.0,1.0
2018-07-06,50.05,50.12,49.66,49.83,44805,44.0280711497903,44.0896488716782,43.6849952707011,43.8345411667143,50933.1931069772,0.0,1.0
2018-07-09,50.47,50.49,50.16,50.16,80476,44.3975374811172,44.4151311159423,44.1248361413283,44.1248361413283,91483.0855591362,0.0,1.0
2018-07-10,50.57,50.67,50.367,50.67,74544,44.4855056552427,44.5734738293682,44.306930261768,44.5734738293682,84739.7376847786,0.0,1.0
2018-07-11,50.21,50.45,50.09,50.45,72686,44.1688202283911,44.3799438462922,44.0632584194405,44.3799438462922,82627.6101813132,0.0,1.0
2018-07-12,50.4,50.51,50.22,50.51,64964,44.3359597592294,44.4327247507674,44.1776170458036,44.4327247507674,73849.435487148,0.0,1.0
2018-07-13,50.45,50.575,50.383,50.48,80608,44.3799438462922,44.489904063949,44.3210051696281,44.4063342985298,91633.1398274123,0.0,1.0
2018-07-16,50.29,50.54,50.257,50.54,82286,44.2391947676914,44.4591152030051,44.21016527023,44.4591152030051,93540.6478741373,0.0,1.0
2018-07-17,50.51,50.56,50.08,50.08,30948,44.4847148213573,44.5287503735463,44.1060090725317,44.1060090725317,35139.788717933,0.059101,1.0
2018-07-18,50.73,50.75,50.494,50.63,123265,44.678471250989,44.6960854718646,44.4706234446568,44.590400146611,139960.774729095,0.0,1.0
2018-07-19,50.76,50.837,50.47,50.73,76385,44.7048925823025,44.7727073326736,44.4494863796061,44.678471250989,86731.0572967336,0.0,1.0
2018-07-20,50.67,50.79,50.56,50.79,87650,44.6256285883622,44.7313139136159,44.5287503735463,44.7313139136159,99521.8586379356,0.0,1.0
2018-07-23,50.68,50.733,50.47,50.47,55909,44.6344356988,44.6811133841204,44.4494863796061,44.4494863796061,63481.6610905686,0.0,1.0
2018-07-24,50.53,50.9,50.363,50.9,129098,44.5023290422329,44.8281921284317,44.3552502979216,44.8281921284317,146583.832360984,0.0,1.0
2018-07-25,50.87,50.89,50.43,50.43,98505,44.8017707971183,44.8193850179939,44.4142579378549,44.4142579378549,111847.127040843,0.0,1.0
2018-07-26,51.05,51.11,50.68,50.68,127639,44.9602987849988,45.0131414476257,44.6344356988,44.6344356988,144927.216368368,0.0,1.0
2018-07-27,50.76,51.24,50.573,51.24,42831,44.7048925823025,45.1276338833171,44.5401996171155,45.1276338833171,48632.2958051502,0.0,1.0
2018-07-30,50.4,50.82,50.38,50.82,53447,44.3878366065414,44.7577352449293,44.3702223856658,44.7577352449293,60686.192568417,0.0,1.0
2018-07-31,50.86,50.87,50.38,50.38,90590,44.7929636866805,44.8017707971183,44.3702223856658,44.3702223856658,102860.070439368,0.0,1.0
2018-08-01,50.6,50.886,50.6,50.79,79339,44.5639788152976,44.8158621738188,44.5639788152976,44.7313139136159,90085.1653448393,0.0,1.0
2018-08-02,50.85,50.9,50.36,50.36,56538,44.7841565762427,44.8281921284317,44.3526081647902,44.3526081647902,64195.8567446846,0.0,1.0
2018-08-03,51.035,51.07,50.85,51.0,53217,44.9470881193421,44.9779130058744,44.7841565762427,44.9162632328098,60425.0399444954,0.0,1.0
2018-08-06,51.255,51.308,51.084,51.11,154983,45.1408445489738,45.1875222342942,44.9902429604874,45.0131414476257,175974.857014069,0.0,1.0
2018-08-07,51.43,51.54,51.27,51.27,95020,45.2949689816354,45.3918471964513,45.1540552146306,45.1540552146306,107890.097065335,0.0,1.0
2018-08-08,51.37,51.48,51.256,51.48,45861,45.2421263190086,45.3390045338245,45.1417252600176,45.3390045338245,52072.6977637691,0.0,1.0
2018-08-09,51.3,51.54,51.3,51.47,125436,45.180476545944,45.3918471964513,45.180476545944,45.3301974233867,142425.828409676,0.0,1.0
2018-08-10,51.09,51.3,50.951,51.3,37249,44.99552722675,45.180476545944,44.8731083916645,45.180476545944,42294.235167193,0.0,1.0
2018-08-13,50.84,51.189,50.75,51.18,106758,44.7753494658049,45.0827176200843,44.6960854718646,45.0747912206903,121217.964454863,0.0,1.0
2018-08-14,51.28,51.33,50.9949,51.05,46072,45.1628623250684,45.2068978772574,44.9117716064865,44.9602987849988,52312.2769100623,0.0,1.0
2018-08-15,50.9,51.06,50.622,51.06,79033,44.8528247356152,44.9938159332125,44.6078525297901,44.9938159332125,89688.43598396,0.027969,1.0
2018-08-16,51.32,51.51,51.108,51.21,57932,45.2229266293079,45.3903536764546,45.0361132924916,45.1259951809599,65742.543917386,0.0,1.0
2018-08-17,51.58,51.64,51.31,51.4,57658,45.4520373254034,45.5049090245024,45.2141146794581,45.2934222281066,65431.60252,0.0,1.0
2018-08-20,51.79,51.83,51.612,51.82,53643,45.6370882722498,45.6723360716491,45.4802355649229,45.6635241217992,60875.2897079392,0.0,1.0
2018-08-21,52.02,52.13,51.908,51.97,107068,45.8397631187958,45.9366945671439,45.7410692804777,45.7957033695466,121503.188085111,0.0,1.0
2018-08-22,51.89,52.11,51.84,52.11,127110,45.725207770748,45.9190706674442,45.6811480214989,45.9190706674442,144247.302999015,0.0,1.0
2018-08-23,51.75,51.94,51.664,51.94,50816,45.6018404728505,45.7692675199972,45.526057704142,45.7692675199972,57667.1461662964,0.0,1.0
2018-08-24,51.98,52.03,51.77,51.84,56926,45.8045153193965,45.8485750686456,45.6194643725501,45.6811480214989,64600.9123634798,0.0,1.0
2018-08-27,52.26,52.38,52.12,52.24,159565,46.0512499151916,46.1569933133895,45.927882617294,46.0336260154919,181077.971072597,0.0,1.0
2018-08-28,52.22,52.45,52.126,52.45,68884,46.0160021157923,46.2186769623383,45.9331697872039,46.2186769623383,78171.121231879,0.0,1.0
2018-08-29,52.39,52.448,52.15,52.39,35047,46.1658052632393,46.2169145723683,45.9543184668435,46.1658052632393,39772.1282999487,0.0,1.0
2018-08-30,52.11,52.293,51.98,52.18,88407,45.9190706674442,46.080329349696,45.8045153193965,45.980754316393,100326.263206938,0.0,1.0
2018-08-31,52.19,52.21,51.86,51.86,32567,45.9895662662428,46.0071901659425,45.6987719211985,45.6987719211985,36957.7682068202,0.0,1.0
2018-09-04,52.25,52.28,52.025,52.19,92597,46.0424379653418,46.0688738148913,45.8441690937207,45.9895662662428,105081.169977183,0.0,1.0
2018-09-05,52.25,52.31,52.0,52.0,72994,46.0424379653418,46.0953096644407,45.8221392190961,45.8221392190961,82835.2421926684,0.0,1.0
2018-09-06,52.2,52.405,52.06,52.36,54842,45.9983782160926,46.1790231880141,45.8750109181951,46.1393694136899,62235.9420271574,0.0,1.0
2018-09-07,51.98,52.16,51.84,52.05,63542,45.8613638514626,46.0201758078548,45.7378434409354,45.9231240567263,72019.5145241993,0.064513,1.0
2018-09-10,52.15,52.27,52.11,52.27,47282,46.0113529213886,46.1172275589833,45.9760613755236,46.1172275589833,53590.1716303104,0.0,1.0
2018-09-11,52.21,52.33,51.91,51.91,65350,46.0642902401859,46.1701648777807,45.799603646199,45.799603646199,74068.7305114164,0.0,1.0
2018-09-12,52.18,52.31,51.995,52.31,56727,46.0378215807873,46.1525191048482,45.874598181162,46.1525191048482,64295.2850148602,0.0,1.0
2018-09-13,52.3,52.422,52.225,52.41,71033,46.143696218382,46.25133543327,46.0775245698853,46.2407479695105,80509.9331969004,0.0,1.0
2018-09-14,52.51,52.55,52.34,52.47,106821,46.3289768341728,46.3642683800377,46.1789877642469,46.2936852883079,121072.62221821,0.0,1.0
2018-09-17,52.15,52.615,52.113,52.4,47809,46.0113529213886,46.4216171420682,45.9787082414635,46.2319250830443,54187.4818212747,0.0,1.0
2018-09-18,52.34,52.42,52.07,52.32,69183,46.1789877642469,46.2495708559768,45.9407698296587,46.1613419913145,78413.1137409537,0.0,1.0
2018-09-19,52.25,52.5,52.205,52.43,309743,46.0995817860509,46.3201539477066,46.0598787969528,46.258393742443,351067.647969359,0.0,1.0
2018-09-20,52.53,52.59,52.35,52.52,109871,46.3466226071053,46.3995599259027,46.1878106507132,46.3377997206391,124529.540780717,0.0,1.0
2018-09-21,52.534,52.77,52.525,52.77,52986,46.3501517616918,46.5583718822948,46.3422111638722,46.5583718822948,60055.1760501593,0.0,1.0
2018-09-24,52.18,52.46,52.077,52.46,85234,46.0378215807873,46.2848624018417,45.9469458501851,46.2848624018417,96605.5727071164,0.0,1.0
2018-09-25,52.02,52.36,51.975,52.36,82616,45.8966553973276,46.1966335371794,45.8569524082295,46.1966335371794,93638.2898229713,0.0,1.0
2018-09-26,51.725,52.184,51.725,52.18,88129,45.6363802465738,46.0413507353737,45.6363802465738,46.0378215807873,99886.8118016926,0.0,1.0
2018-09-27,51.71,51.97,51.7,51.88,63163,45.6231459168744,45.8525409649964,45.6143230304082,45.7731349868004,71589.9498897107,0.0,1.0
2018-09-28,51.73,51.88,51.62,51.63,63792,45.6407916898069,45.7731349868004,45.5437399386784,45.5525628251446,72302.8685047326,0.0,1.0
2018-10-01,51.613,52.15,51.54,52.15,103770,45.537563918152,46.0113529213886,45.4731568469485,46.0113529213886,117614.570239781,0.0,1.0
2018-10-02,51.52,51.75,51.42,51.75,98683,45.4555110740161,45.6584374627394,45.3672822093538,45.6584374627394,111848.883443888,0.0,1.0
2018-10-03,51.62,51.815,51.54,51.78,109716,45.5437399386784,45.7157862247699,45.4731568469485,45.6849061221381,124353.861312786,0.0,1.0
2018-10-04,51.239,51.71,51.005,51.71,40506,45.207587964315,45.6231459168744,45.0011324210052,45.6231459168744,45910.1453419347,0.0,1.0
2018-10-05,50.97,51.39,50.72,51.35,50362,44.9702523183734,45.3408135499551,44.7496801567177,45.3055220040902,57081.0926704813,0.0,1.0
2018-10-08,50.98,51.06,50.598,51.06,44395,44.9790752048397,45.0496582965695,44.6420409418297,45.0496582965695,50317.9998631114,0.0,1.0
2018-10-09,50.65,50.99,50.65,50.73,35369,44.6879199514541,44.9878980913059,44.6879199514541,44.7585030431839,40087.7877499355,0.0,1.0
2018-10-10,49.26,50.74,49.26,50.74,67400,43.4615387326481,44.7673259296502,43.4615387326481,44.7673259296502,76392.2331517899,0.0,1.0
2018-10-11,48.23,49.29,48.04,49.06,157715,42.5527814266265,43.4880073920468,42.3851465837681,43.2850810033235,178756.692159266,0.0,1.0
2018-10-12,48.47,48.9,47.929,48.83,117599,42.764530701816,43.1439148198639,42.287212543993,43.0821546146003,133288.579026963,0.0,1.0
2018-10-15,48.5,48.85,48.33,48.33,284156,42.7909993612147,43.0998003875327,42.6410102912888,42.6410102912888,322066.934769732,0.0,1.0
2018-10-16,49.47,49.47,48.53,48.8,126402,43.646819348439,43.646819348439,42.8174680206134,43.0556859552016,143266.039389503,0.0,1.0
2018-10-17,49.3,49.43,48.84,49.43,268438,43.5527717901522,43.667616827327,43.1463970432258,43.667616827327,303861.105873229,0.063405,1.0
2018-10-18,48.63,49.309,48.475,49.28,166862,42.9608781370203,43.5607226004181,42.8239475157734,43.5351033228945,188881.126547727,0.0,1.0
2018-10-19,48.55,49.0,48.4,48.93,66462,42.8902042679896,43.2877447812872,42.7576907635571,43.2259051458853,75232.3323022319,0.0,1.0
2018-10-22,48.28,48.69,48.22,48.69,92649,42.6516799600111,43.0138835387933,42.5986745582381,43.0138835387933,104874.97149453,0.0,1.0
2018-10-23,47.9,48.095,47.135,47.93,129290,42.3159790821154,42.4882466378777,41.6401602095096,42.3424817830019,146351.121593626,0.0,1.0
2018-10-24,46.55,48.01,46.538,48.01,69348,41.1233575422228,42.4131556520326,41.1127564618682,42.4131556520326,78499.1691567388,0.0,1.0
2018-10-25,47.09,47.4,46.49,46.49,128135,41.6004061581799,41.8742674006737,41.0703521404498,41.0703521404498,145043.707675762,0.0,1.0
2018-10-26,46.47,46.98,45.993,46.49,112820,41.0526836731921,41.5032295882627,40.6312907290967,41.0703521404498,127707.738712916,0.0,1.0
2018-10-29,46.47,47.382,46.021,47.11,120353,41.0526836731921,41.8583657801418,40.6560265832575,41.6180746254375,136234.794161634,0.0,1.0
2018-10-30,47.35,47.35,46.386,46.51,144439,41.8300962325295,41.8300962325295,40.9784761107099,41.0880206077075,163499.185179532,0.0,1.0
2018-10-31,47.6,48.079,47.6,47.75,52237,42.0509520732504,42.4741118640715,42.0509520732504,42.1834655776829,59130.1998506167,0.0,1.0
2018-11-01,48.28,48.35,47.725,47.85,69370,42.6516799600111,42.7135195954129,42.1613799936108,42.2718079139712,78524.0722789839,0.0,1.0
2018-11-02,48.19,48.669,47.83,48.664,68098,42.5721718573516,42.9953316481728,42.2541394467136,42.9909145313583,77084.2190291804,0.0,1.0
2018-11-05,48.37,48.525,48.066,48.15,32381,42.7311880626706,42.8681186839175,42.4626273603541,42.5368349228363,36654.0000643762,0.0,1.0
2018-11-06,48.78,48.78,48.418,48.43,93599,43.0933916414528,43.0933916414528,42.773592384089,42.7841934644436,105950.333591475,0.0,1.0
2018-11-07,49.53,49.539,48.806,49.12,108505,43.7559591636154,43.7639099738813,43.1163606488878,43.3937555848332,122823.330872584,0.0,1.0
2018-11-08,49.34,49.59,49.217,49.43,73709,43.5881087246675,43.8089645653884,43.4794476510329,43.667616827327,83435.6471617648,0.0,1.0
2018-11-09,49.083,49.21,48.747,49.15,59922,43.3610689204065,43.4732636874927,43.0642386704777,43.4202582857197,67829.313234846,0.0,1.0
2018-11-12,48.42,49.13,48.42,48.84,56446,42.7753592308148,43.402589818462,42.7753592308148,43.1463970432258,63894.6199201315,0.0,1.0
2018-11-13,48.39,48.9,48.265,48.49,486457,42.7488565299283,43.1994024449988,42.6384286095679,42.8371988662166,550649.915361361,0.0,1.0
2018-11-14,47.935,48.74,47.662,48.74,69306,42.3909455052663,43.1028410123434,42.1495200724315,43.1028410123434,78370.1111263791,0.049859,1.0
2018-11-15,48.396,48.5,47.44,47.59,63296,42.7986272801266,42.8905988735875,41.9531960940823,42.0858474308047,71574.0997006794,0.0,1.0
2018-11-16,48.577,48.755,48.29,48.33,71727,42.9586932264384,43.1161061460157,42.7048870021761,42.7402606919687,81107.7390234869,0.0,1.0
2018-11-19,47.895,48.66,47.809,48.57,148592,42.3555718154737,43.0320936327581,42.2795183824195,42.9525028307246,168025.445884785,0.0,1.0
2018-11-20,47.15,47.65,47.02,47.42,179595,41.6967368430856,42.1389079654937,41.5817723512595,41.935509249186,203083.140099588,0.0,1.0
2018-11-21,47.51,47.829,47.06,47.06,52570,42.0151000512194,42.2972052273158,41.6171460410521,41.6171460410521,59445.3112560781,0.0,1.0
2018-11-23,47.3901,47.65,47.09,47.09,11946,41.909067416066,42.1389079654937,41.6436763083966,41.6436763083966,13508.3448405004,0.0,1.0
2018-11-26,48.03,48.07,47.703,47.95,49632,42.4749580185239,42.5103317083165,42.185778104469,42.4042106389386,56123.0680666096,0.0,1.0
2018-11-27,47.856,47.942,47.67,47.73,90231,42.3210824679259,42.3971359009801,42.15659481039,42.209655345079,102031.76488391,0.0,1.0
2018-11-28,48.76,48.775,47.75,48.06,447517,43.1205278572397,43.133792990912,42.2273421899753,42.5014882858684,506045.032478339,0.0,1.0
2018-11-29,48.57,48.89,48.397,48.54,100014,42.9525028307246,43.2354923490658,42.7995116223714,42.9259725633802,113094.224081518,0.0,1.0
2018-11-30,48.89,48.98,48.62,48.62,62477,43.2354923490658,43.3150831510993,42.9967199429655,42.9967199429655,70647.9876611374,0.0,1.0
2018-12-03,49.292,49.99,48.95,49.99,54623,43.590997931482,44.2082688183637,43.2885528837548,44.2082688183637,61766.8106665541,0.0,1.0
2018-12-04,47.72,49.35,47.659,49.32,65504,42.2008119226308,43.6422897816813,42.1468670456971,43.6157595143368,74070.8706204706,0.0,1.0
2018-12-06,47.4226,47.4226,46.35,47.25,79938,41.9378085390225,41.9378085390225,40.9892630472326,41.7851710675672,90392.6058814603,0.0,1.0
2018-12-07,46.48,47.8,46.36,47.28,82750,41.1042275390587,42.2715593022161,40.9981064696808,41.8117013349117,93572.3702956146,0.0,1.0
2018-12-10,46.31,46.5,45.608,46.33,138939,40.95388935744,41.121914383955,40.333081101579,40.9715762023363,157109.988598216,0.0,1.0
2018-12-11,46.28,46.993,46.015,46.51,173901,40.9273590900955,41.5578951106494,40.6930083952192,41.1307578064032,196644.456396105,0.0,1.0
2018-12-12,46.573,47.075,46.573,46.77,138143,41.1864713678266,41.6304111747244,41.1864713678266,41.3606867900554,156209.884589089,0.0,1.0
2018-12-13,46.2,46.75,46.087,46.66,88365,40.8566117105102,41.3429999451591,40.7566810368459,41.2634091431256,99921.7220685435,0.0,1.0
2018-12-14,45.605,46.169,45.48,45.65,80743,40.3304280748445,40.8291971009209,40.2198852942425,40.3702234758612,91302.8869459675,0.0,1.0
2018-12-17,44.64,45.6122,44.485,45.4,177154,39.4770378085968,40.3367953390072,39.3399647606503,40.1491379146572,200322.896523859,0.0,1.0
2018-12-18,44.63,45.172,44.42,44.78,387181,39.4681943861487,39.9475078828391,39.2824825147373,39.6008457228711,437818.053213611,0.0,1.0
2018-12-19,43.9,45.14,43.67,44.47,292166,38.9327967886343,40.0324930988372,38.7288208601289,39.4383023505824,329441.716443663,0.124581,1.0
2018-12-20,43.17,43.94,42.79,43.6,430846,38.2853949285955,38.9682708631569,37.9483912206301,38.6667412297142,485815.070072788,0.0,1.0
2018-12-21,42.52,43.87,42.37,43.52,243744,37.708941217602,38.9061912327423,37.575913438142,38.5957930806689,274841.842421241,0.0,1.0
2018-12-24,41.4,42.349,41.4,42.22,127068,36.7156671309672,37.5572895490176,36.7156671309672,37.442885658682,143279.847843566,0.0,1.0
2018-12-26,43.14,43.176,41.27,41.65,581265,38.2587893727035,38.2907160397739,36.6003763887685,36.9373800967339,655425.132659603,0.0,1.0
2018-12-27,43.59,43.59,42.11,42.55,413017,38.6578727110835,38.6578727110835,37.3453319537446,37.735546773494,465711.374357086,0.0,1.0
2018-12-28,43.48,44.03,43.31,43.62,420118,38.5603190061462,39.048087530833,38.4095541894248,38.6844782669755,473718.348571972,0.0,1.0
2018-12-31,43.91,43.91,43.381,43.62,598581,38.9416653072649,38.9416653072649,38.4725206717026,38.6844782669755,674950.377766627,0.0,1.0
2019-01-02,43.75,43.9629,43.18,43.49,531937,38.7997690091742,38.9885797708212,38.2942634472261,38.5691875247769,599803.667503724,0.0,1.0
2019-01-03,43.655,43.82,43.59,43.63,96406,38.7155180821829,38.8618486395889,38.6578727110835,38.6933467856062,108705.866238603,0.0,1.0
2019-01-04,43.95,43.996,43.72,43.86,171537,38.9771393817876,39.0179345674887,38.7731634532822,38.8973227141116,193422.382185458,0.0,1.0
2019-01-07,44.09,44.14,43.94,44.04,75116,39.101298642617,39.1456412357703,38.9682708631569,39.0569560494636,84699.6021863672,0.0,1.0
2019-01-08,44.16,44.204,44.04,44.13,130760,39.1633782730316,39.2023997550066,39.0569560494636,39.1367727171396,147442.88809161,0.0,1.0
2019-01-09,44.25,44.314,44.18,44.18,71072,39.2431949407077,39.2999534599439,39.181115310293,39.181115310293,80139.6523588781,0.0,1.0
2019-01-10,44.33,44.35,44.04,44.04,80057,39.314143089753,39.3318801270143,39.0569560494636,39.0569560494636,90270.994891022,0.0,1.0
2019-01-11,44.29,44.37,44.11,44.11,144770,39.2786690152303,39.3496171642757,39.1190356798783,39.1190356798783,163240.34038714,0.0,1.0
2019-01-14,44.3,44.36,44.13,44.13,89403,39.287537533861,39.340748645645,39.1367727171396,39.1367727171396,100809.395258903,0.0,1.0
2019-01-15,44.35,44.39,44.27,44.27,143509,39.3318801270143,39.367354201537,39.260931977969,39.260931977969,161818.456922139,0.0,1.0
2019-01-16,44.421,44.45,44.35,44.42,142760,39.4034827727346,39.4292071148343,39.3405024869044,39.4025957264553,160938.615415693,0.009738,1.0
2019-01-17,44.507,44.578,44.24,44.24,94683,39.4797687527543,39.5427490385846,39.2429273961815,39.2429273961815,106739.639418633,0.0,1.0
2019-01-18,44.711,44.734,44.46,44.46,119130,39.6607261937313,39.6811282581552,39.4380775776273,39.4380775776273,134299.644539587,0.0,1.0
2019-01-22,44.56,44.63,44.5,44.61,70804,39.5267822055572,39.5888754451081,39.4735594287992,39.5711345195221,79819.9616551743,0.0,1.0
2019-01-23,44.594,44.67,44.46,44.63,57030,39.5569417790533,39.62435729628,39.4380775776273,39.5888754451081,64292.023235899,0.0,1.0
2019-01-24,44.65,44.67,44.555,44.61,72053,39.6066163706941,39.62435729628,39.5223469741607,39.5711345195221,81228.005439527,0.0,1.0
2019-01-25,44.714,44.85,44.691,44.85,231786,39.6633873325692,39.7840256265538,39.6429852681453,39.7840256265538,261300.910007997,0.0,1.0
2019-01-28,44.67,44.71,44.5,44.5,143847,39.62435729628,39.659839147452,39.4735594287992,39.4735594287992,162164.030622731,0.0,1.0
2019-01-29,44.714,44.74,44.65,44.65,59815,39.6633873325692,39.686450535831,39.6066163706941,39.6066163706941,67431.6564940434,0.0,1.0
2019-01-30,44.785,44.88,44.671,44.71,88851,39.7263676183994,39.8106370149328,39.6252443425593,39.659839147452,100165.01063533,0.0,1.0
2019-01-31,44.88,44.89,44.73,44.73,86964,39.8106370149328,39.8195074777258,39.677580073038,39.677580073038,98037.7259106912,0.0,1.0
2019-02-01,44.92,44.97,44.88,44.9,83028,39.8461188661048,39.8904711800697,39.8106370149328,39.8283779405188,93600.5278840999,0.0,1.0
2019-02-04,45.17,45.21,44.804,45.01,141737,40.0678804359295,40.1033622871014,39.7432214977061,39.9259530312417,159785.349770062,0.0,1.0
2019-02-05,45.367,45.43,45.18,45.18,220167,40.2426285529513,40.2985124685472,40.0767508987225,40.0767508987225,248202.382601757,0.0,1.0
2019-02-06,45.36,45.42,45.243,45.28,84203,40.2364192289963,40.2896420057542,40.1326348143183,40.1654555266524,94925.1487380746,0.0,1.0
2019-02-07,45.2,45.28,44.916,45.15,52029,40.0944918243084,40.1654555266524,39.8425706809876,40.0501395103435,58654.211414003,0.0,1.0
2019-02-08,45.16,45.2,44.878,45.02,40742,40.0590099731365,40.0944918243084,39.8088629223742,39.9348234940347,45929.9598575661,0.0,1.0
2019-02-11,45.35,45.39,45.244,45.37,88676,40.2275487662033,40.2630306173752,40.1335218605976,40.2452896917892,99967.7266783548,0.0,1.0
2019-02-12,45.97,46.01,45.57,45.57,57899,40.7775174593686,40.8129993105405,40.422698947649,40.422698947649,65271.6789993917,0.0,1.0
2019-02-13,46.063,46.164,45.9,45.93,54609,40.9137127709996,41.0034221904874,40.7689342029151,40.7955805651393,61481.9383681796,0.060538,1.0
2019-02-14,45.93,46.1,45.72,45.82,76083,40.7955805651393,40.9465766177426,40.6090560295704,40.6978772369841,85658.5968771852,0.0,1.0
2019-02-15,46.432,46.432,46.03,46.03,57579,41.2414630263563,41.2414630263563,40.884401772553,40.884401772553,64825.7343899617,0.0,1.0
2019-02-19,46.55,46.65,46.2836,46.39,89068,41.3462720511046,41.4350932585183,41.1096523545543,41.2041581192425,100277.853221576,0.0,1.0
2019-02-20,46.73,46.76,46.478,46.5,189031,41.5061502244493,41.5327965866734,41.2823207817666,41.3018614473977,212821.921142584,0.0,1.0
2019-02-21,46.61,46.7126,46.47,46.59,57924,41.3995647755528,41.4906953343593,41.2752150851735,41.3818005340701,65214.1551399667,0.0,1.0
2019-02-22,46.87,46.88,46.5923,46.61,63385,41.6304999148286,41.63938203557,41.3838434218406,41.3995647755528,71362.4615625092,0.0,1.0
2019-02-25,46.81,47.2,46.7888,47.04,51828,41.5772071903803,41.923609899294,41.5583770944086,41.781495967432,58350.9293659657,0.0,1.0
2019-02-26,46.66,46.9,46.66,46.69,53737,41.4439753792597,41.6571462770527,41.4439753792597,41.4706217414838,60500.1908493265,0.0,1.0
2019-02-27,46.736,46.78,46.49,46.61,307717,41.5114794968941,41.5505608281562,41.2929793266563,41.3995647755528,346445.414287776,0.0,1.0
2019-02-28,46.66,46.81,46.617,46.67,71485,41.4439753792597,41.5772071903803,41.4057822600718,41.4528575000011,80481.9052582784,0.0,1.0
2019-03-01,46.985,47.12,46.7,46.89,63705,41.7326443033544,41.852552933363,41.4795038622252,41.6482641563113,71722.7358813545,0.0,1.0
2019-03-04,46.69,47.079,46.348,47.06,135586,41.4706217414838,41.8161362383233,41.1668532121288,41.7992602089147,152650.480609204,0.0,1.0
2019-03-05,46.54,46.74,46.54,46.74,119556,41.3373899303632,41.5150323451907,41.3373899303632,41.5150323451907,134602.988949552,0.0,1.0
2019-03-06,46.26,46.551,46.16,46.52,109918,41.0886905496047,41.3471602631787,40.9998693421909,41.3196256888804,123751.976808833,0.0,1.0
2019-03-07,45.74,46.09,45.59,46.09,79107,40.6879647902368,40.9993068907305,40.5545324614537,40.9993068907305,88929.3479940347,0.06884,1.0
2019-03-08,45.672,45.672,45.365,45.46,102105,40.6274754678551,40.6274754678551,40.3543839682792,40.4388911098418,114782.902612044,0.0,1.0
2019-03-11,46.14,46.16,45.75,45.75,49968,41.0437843336582,41.0615753108292,40.6968602788223,40.6968602788223,56172.2939887232,0.0,1.0
2019-03-12,46.21,46.342,46.145,46.2,62926,41.1060527537569,41.223473203086,41.0482320779509,41.0971572651714,70739.2285369516,0.0,1.0
2019-03-13,46.504,46.66,46.384,46.39,87738,41.3675801181716,41.506349740106,41.2608342551452,41.2661715482965,98632.0190918709,0.0,1.0
2019-03-14,46.4,46.5,46.28,46.46,93044,41.2750670368821,41.3640219227374,41.1683211738556,41.3284399683953,104596.840415601,0.0,1.0
2019-03-15,46.56,46.76,46.47,46.47,67999,41.4173948542506,41.5953046259613,41.3373354569808,41.3373354569808,76442.1193351584,0.0,1.0
2019-03-18,46.8,46.841,46.6,46.62,47369,41.6308865803035,41.6673580835041,41.4529768085928,41.4707677857638,53250.5882555201,0.0,1.0
2019-03-19,46.64,47.05,46.52,46.96,170922,41.4885587629349,41.8532737949418,41.3818128999085,41.773214397672,192144.589199899,0.0,1.0
2019-03-20,46.31,46.68,46.2,46.61,38687,41.1950076396122,41.524140717277,41.0971572651714,41.4618722971783,43490.5847250588,0.0,1.0
2019-03-21,46.846,46.935,46.13,46.13,72646,41.6718058277969,41.7509756762082,41.0348888450726,41.0348888450726,81666.1156961414,0.0,1.0
2019-03-22,45.89,46.61,45.86,46.61,41042,40.8213971190198,41.4618722971783,40.7947106532632,41.4618722971783,46137.9941139365,0.0,1.0
2019-03-25,45.92,46.13,45.71,45.9,58455,40.8480835847764,41.0348888450726,40.6612783244802,40.8302926076053,65713.0852767935,0.0,1.0
2019-03-26,46.26,46.4,46.01,46.16,61370,41.1505301966846,41.2750670368821,40.9281429820462,41.0615753108292,68990.0272592048,0.0,1.0
2019-03-27,46.18,46.396,45.92,46.29,72188,41.0793662880003,41.2715088414478,40.8480835847764,41.1772166624412,81151.2479678585,0.0,1.0
2019-03-28,46.46,46.505,46.18,46.24,68221,41.3284399683953,41.3684696670302,41.0793662880003,41.1327392195135,76691.6840418806,0.0,1.0
2019-03-29,46.76,46.827,46.6,46.69,45666,41.5953046259613,41.6549043994844,41.4529768085928,41.5330362058626,51336.1346719708,0.0,1.0
2019-04-01,47.359,47.359,47.01,47.01,129667,42.1281443922349,42.1281443922349,41.8176918405997,41.8176918405997,145767.147867351,0.0,1.0
2019-04-02,47.27,47.38,47.195,47.34,26214,42.0489745438236,42.1468249182645,41.9822583794321,42.1112429639223,29468.8703694443,0.0,1.0
2019-04-03,47.41,47.607,47.33,47.49,149153,42.1735113840211,42.3487525091561,42.1023474753368,42.2446752927054,167672.633791627,0.0,1.0
2019-04-04,47.56,47.583,47.37,47.47,52767,42.3069437128041,42.3274033365508,42.1379294296789,42.2268843155343,59318.8327910455,0.0,1.0
2019-04-05,47.81,47.849,47.66,47.66,68205,42.5293309274425,42.5640233329261,42.3958985986595,42.3958985986595,76673.6973963511,0.0,1.0
2019-04-08,47.885,47.885,47.591,47.76,44445,42.596047091834,42.596047091834,42.3345197274193,42.4848534845148,49963.5287849985,0.0,1.0
2019-04-09,47.56,47.77,47.47,47.77,88991,42.3069437128041,42.4937489731003,42.2268843155343,42.4937489731003,100040.598269902,0.0,1.0
2019-04-10,47.74,47.793,47.555,47.57,101365,42.4670625073437,42.5142085968471,42.3024959685113,42.3158392013896,113951.020256303,0.0,1.0
2019-04-11,47.88,47.919,47.749,47.81,68989,42.5915993475412,42.6262917530248,42.4750684470707,42.5293309274425,77555.0430272981,0.0,1.0
2019-04-12,48.28,48.281,48.09,48.16,49320,42.9474188909626,42.9483084398212,42.7784046078375,42.8406730279362,55443.8348447773,0.0,1.0
2019-04-15,48.18,48.31,48.12,48.31,35002,42.8584640051073,42.9741053567192,42.8050910735941,42.9741053567192,39348.0354265388,0.0,1.0
2019-04-16,48.0855,48.3156,48.0288,48.19,40483,42.8540776396857,43.059144099739,42.803546269477,42.9472086482714,45424.9724581,0.089569,1.0
2019-04-17,47.934,48.27,47.82,48.25,24904,42.7190599573821,43.0185051141744,42.6174624934704,43.0006809976986,27944.1620951145,0.0,1.0
2019-04-18,47.99,48.058,47.8,47.94,101450,42.7689674835141,42.8295694795316,42.5996383769947,42.7244071923248,113834.534394048,0.0,1.0
2019-04-22,47.89,47.95,47.83,47.9,40724,42.6798469011355,42.7333192505627,42.6263745517083,42.6887589593733,45695.3925940187,0.0,1.0
2019-04-23,48.364,48.4,47.96,47.96,62420,43.1022784616103,43.1343618712666,42.7422313088005,42.7422313088005,70039.9372782303,0.0,1.0
2019-04-24,48.35,48.5,48.34,48.35,42089,43.0898015800773,43.2234824536452,43.0808895218394,43.0898015800773,47227.0253140569,0.0,1.0
2019-04-25,48.136,48.248,47.92,48.22,58120,42.899083533787,42.998898586051,42.7065830758491,42.973944822985,65215.0136912967,0.0,1.0
2019-04-26,48.34,48.38,48.1004,48.13,38702,43.0808895218394,43.1165377547909,42.8673566064602,42.8937362988442,43426.5564329072,0.0,1.0
2019-04-29,48.436,48.53,48.416,48.45,27047,43.1664452809229,43.2502186283588,43.1486211644472,43.1789221624559,30348.7693618118,0.0,1.0
2019-04-30,48.6,48.6,48.21,48.44,78108,43.3126030360239,43.3126030360239,42.9650327647472,43.1700101042181,87643.0538437682,0.0,1.0
2019-05-01,48.125,48.65,48.1,48.65,35190,42.8892802697253,43.3571633272132,42.8670001241306,43.3571633272132,39485.8281451606,0.0,1.0
2019-05-02,48.09,48.271,47.78,47.98,57216,42.8580880658928,43.0193963199981,42.581814260519,42.7600554252763,64200.6576627879,0.0,1.0
2019-05-03,48.632,48.632,48.29,48.29,60822,43.3411216223851,43.3411216223851,43.0363292306501,43.0363292306501,68246.8610242954,0.0,1.0
2019-05-06,48.42,48.49,47.85,47.85,136766,43.1521859877423,43.2145703954074,42.644198668184,42.644198668184,153461.744021058,0.0,1.0
2019-05-07,47.68,48.12,47.44,48.02,142878,42.4926936781403,42.8848242406064,42.2788042804316,42.7957036582277,160319.86796602,0.0,1.0
2019-05-08,47.59,47.831,47.56,47.56,178428,42.4124851539995,42.6272657575321,42.3857489792859,42.3857489792859,200209.64320218,0.0,1.0
2019-05-09,47.49,47.597,46.947,47.21,88742,42.3233645716209,42.418723594766,41.8394398093048,42.0738269409607,99575.20208178,0.0,1.0
2019-05-10,47.665,47.784,46.886,47.32,39082,42.4793255907835,42.5853790838141,41.7850762540538,42.1718595815772,43852.9450289618,0.0,1.0
2019-05-13,46.56,46.961,46.38,46.92,150810,41.4945431554994,41.8519166908378,41.3341261072179,41.8153772520626,169220.168871034,0.0,1.0
2019-05-14,47.01,47.26,46.68,46.68,141592,41.8955857762034,42.11838723215,41.6014878543538,41.6014878543538,158876.879190951,0.0,1.0
2019-05-15,47.115,47.19,46.65,46.66,56829,42.0058279366058,42.0726949024393,41.591252748438,41.6001683438825,63741.1156147384,0.0187,1.0
2019-05-16,47.43,47.685,47.18,47.18,55999,42.2866691931065,42.5140168769404,42.0637793069948,42.0637793069948,62810.1626512826,0.0,1.0
2019-05-17,47.13,47.567,47.1,47.1,31382,42.0192013297725,42.4088128506957,41.9924545434391,41.9924545434391,35198.995059243,0.0,1.0
2019-05-20,46.93,47.135,46.83,46.84,163891,41.8408894208831,42.0236591274947,41.7517334664384,41.7606490618829,183825.074859933,0.0,1.0
2019-05-21,47.44,47.48,47.16,47.16,252195,42.2955847885509,42.3312471703288,42.0459481161059,42.0459481161059,282869.497131024,0.0,1.0
2019-05-22,47.2,47.34,47.14,47.22,144909,42.0816104978837,42.2064288341063,42.0281169252169,42.0994416887727,162534.292748705,0.0,1.0
2019-05-23,46.63,46.83,46.39,46.83,71103,41.5734215575491,41.7517334664384,41.3594472668819,41.7517334664384,79751.2633260264,0.0,1.0
2019-05-24,46.798,46.95,46.65,46.82,37214,41.7232035610162,41.8587206117721,41.591252748438,41.742817870994,41740.341665116,0.0,1.0
2019-05-28,46.29,46.944,46.29,46.78,28724,41.2702913124372,41.8533712545054,41.2702913124372,41.7071554892161,32217.7023160314,0.0,1.0
2019-05-29,46.1,46.229,45.81,46.1,145660,41.1008949989924,41.215906180226,40.8423427311028,41.1008949989924,163376.636936121,0.0,1.0
2019-05-30,46.17,46.449,46.011,46.12,55960,41.1633041671036,41.4120492800043,41.0215461995366,41.1187261898813,62766.419078301,0.0,1.0
2019-05-31,45.715,45.92,45.636,45.74,39718,40.7576445743804,40.940414280992,40.6872113703691,40.7799335629916,44548.9033765539,0.0,1.0
2019-06-03,45.88,46.14,45.72,45.73,49691,40.9047518992141,41.1365573807702,40.7621023721026,40.7710179675471,55734.9201290181,0.0,1.0
2019-06-04,46.9993,46.9993,46.29,46.29,80967,41.9026744973133,41.9026744973133,41.2702913124372,41.2702913124372,90815.0224001571,0.0,1.0
2019-06-05,47.33,47.35,46.947,47.13,42401,42.1975132386618,42.2153444295507,41.8560459331387,42.0192013297725,47558.2368716769,0.0,1.0
2019-06-06,47.62,47.678,47.3,47.35,49453,42.4560655065513,42.5077759601292,42.1707664523284,42.2153444295507,55467.9721708224,0.0,1.0
2019-06-07,47.96,48.11,47.74,47.74,51604,42.7591957516632,42.8929296833302,42.5630526518849,42.5630526518849,57880.5984652724,0.0,1.0
2019-06-10,48.18,48.3877,48.09,48.19,29893,42.9553388514415,43.1405157688231,42.8750984924413,42.9642544468859,33528.8878754048,0.0,1.0
2019-06-11,47.967,48.51,47.92,48.4,35049,42.7654366684743,43.2495535011089,42.7235333698853,43.1514819512198,39312.0125495957,0.0,1.0
2019-06-12,47.995,48.13,47.9,48.0,44475,42.7904003357188,42.9107608742191,42.7057021789964,42.7948581334411,49884.4976502402,0.0,1.0
2019-06-13,48.13,48.18,47.95,48.06,61619,42.9816995924921,43.0263512646223,42.8209535728236,42.9191872515099,68999.6556236237,0.079567,1.0
2019-06-14,48.02,48.15,47.89,48.15,41149,42.8834659138058,42.9995602613442,42.7673715662674,42.9995602613442,46077.781678646,0.0,1.0
2019-06-17,47.83,48.05,47.83,48.04,25799,42.7137895597112,42.9102569170839,42.7137895597112,42.9013265826578,28889.1756671459,0.0,1.0
2019-06-18,48.28,48.49,48.1,48.11,43154,43.1156546088826,43.3031916318293,42.954908589214,42.9638389236401,48322.938359627,0.0,1.0
2019-06-19,48.48,48.5142,48.2492,48.3,45432,43.2942612974033,43.3248030411403,43.0881491788504,43.1335152777347,50873.7946784671,0.0,1.0
2019-06-20,48.86,48.8971,48.45,48.88,76013,43.6336140055925,43.6667455463131,43.2674702941252,43.6514746744445,85117.7530131696,0.0,1.0
2019-06-21,48.72,48.89,48.62,48.76,32664,43.508589323628,43.6604050088706,43.4192859793677,43.5443106613321,36576.4577693575,0.0,1.0
2019-06-24,48.54,48.791,48.53,48.65,34530,43.3478433039594,43.5719946980528,43.3389129695334,43.4460769826458,38665.9651841757,0.0,1.0
2019-06-25,48.27,48.57,48.25,48.57,43996,43.1067242744566,43.3746343072375,43.0888636056045,43.3746343072375,49265.7921877496,0.0,1.0
2019-06-26,48.11,48.33,48.11,48.33,35391,42.9638389236401,43.1603062810128,42.9638389236401,43.1603062810128,39630.0948112702,0.0,1.0
2019-06-27,48.44,48.443,48.12,48.12,33570,43.2585399596991,43.2612190600269,42.9727692580661,42.9727692580661,37590.9774466487,0.0,1.0
2019-06-28,48.89,48.91,48.58,48.58,44805,43.6604050088706,43.6782656777226,43.3835646416636,43.3835646416636,50171.6933123948,0.0,1.0
2019-07-01,49.23,49.456,49.0,49.36,139811,43.9640363793557,44.165861937384,43.7586386875569,44.0801307268941,156557.406845201,0.0,1.0
2019-07-02,49.2,49.28,49.05,49.13,49540,43.9372453760776,44.0086880514858,43.8032903596871,43.8747330350953,55473.8463719682,0.0,1.0
2019-07-03,49.63,49.648,49.32,49.32,24200,44.3212497563969,44.3373243583638,44.0444093891899,44.0444093891899,27098.6492168275,0.0,1.0
2019-07-05,49.55,49.61,49.215,49.44,25004,44.2498070809887,44.3033890875449,43.9506408777166,44.1515734023023,27998.9514470063,0.0,1.0
2019-07-08,49.28,49.49,49.19,49.37,41985,44.0086880514858,44.1962250744325,43.9283150416515,44.0890610613201,47013.9168334091,0.0,1.0
2019-07-09,49.28,49.289,49.06,49.06,35664,44.0086880514858,44.0167253524692,43.8122206941131,43.8122206941131,39935.7944491295,0.0,1.0
2019-07-10,49.3,49.52,49.26,49.44,33733,44.0265487203379,44.2230160777106,43.9908273826338,44.1515734023023,37773.5014062496,0.0,1.0
2019-07-11,49.449,49.449,49.22,49.36,41072,44.1596107032858,44.1596107032858,43.9551060449296,44.0801307268941,45991.5587038651,0.0,1.0
2019-07-12,49.777,49.804,49.52,49.52,35930,44.4525256724596,44.4766375754099,44.2230160777106,44.2230160777106,40233.655634736,0.0,1.0
2019-07-15,49.72,50.03,49.65,49.92,29062,44.4016227662312,44.6784631334382,44.339110425249,44.5802294547519,32543.0141958446,0.0,1.0
2019-07-16,49.71,49.845,49.67,49.69,118146,44.3926924318052,44.5132519465566,44.3569710941011,44.3748317629531,132297.397122781,0.0,1.0
2019-07-17,49.31,49.66,49.29,49.66,203624,44.1053857126509,44.4184436116456,44.0874966898512,44.4184436116456,227652.457353298,0.07828,1.0
2019-07-18,49.502,49.548,49.213,49.23,80560,44.277120331528,44.3182650839673,44.0186239520724,44.0338296214521,90066.4065354852,0.0,1.0
2019-07-19,49.29,49.69,49.29,49.66,81193,44.0874966898512,44.4452771458451,44.0874966898512,44.4184436116456,90774.103101237,0.0,1.0
2019-07-22,49.26,49.434,49.232,49.34,78609,44.0606631556516,44.216297654009,44.0356185237321,44.1322192468504,87885.1806274574,0.0,1.0
2019-07-23,49.67,49.69,49.37,49.43,192487,44.4273881230454,44.4452771458451,44.15905278105,44.2127198494491,215201.246211469,0.0,1.0
2019-07-24,50.01,50.04,49.61,49.61,78245,44.7315015106403,44.7583350448398,44.3737210546463,44.3737210546463,87478.2271520487,0.0,1.0
2019-07-25,49.83,50.0,49.74,49.9,48092,44.570500305443,44.7225569992404,44.4899997028444,44.6331118852419,53767.050932281,0.0,1.0
2019-07-26,50.14,50.17,49.86,49.86,33552,44.8477801588383,44.8746136930378,44.5973338396425,44.5973338396425,37511.2719970035,0.0,1.0
2019-07-29,49.99,50.17,49.96,50.17,37214,44.7136124878406,44.8746136930378,44.686778953641,44.8746136930378,41605.4028402625,0.0,1.0
2019-07-30,49.97,49.97,49.72,49.72,21961,44.6957234650409,44.6957234650409,44.4721106800447,44.4721106800447,24552.4870149676,0.0,1.0
2019-07-31,49.46,49.992,49.13,49.949,126379,44.2395533836486,44.7154013901205,43.9443845074536,44.6769399911012,141292.234254569,0.0,1.0
2019-08-01,48.92,49.901,48.83,49.5,85351,43.7565497680568,44.6340063363819,43.6760491654582,44.275331429248,95422.763954943,0.0,1.0
2019-08-02,48.48,48.78,48.36,48.78,53514,43.3629912664635,43.6313266084589,43.2556571296653,43.6313266084589,59828.8689093838,0.0,1.0
2019-08-05,47.12,47.75,46.76,47.7,164126,42.1465377160842,42.7100419342746,41.8245353056896,42.6653193772754,183493.533255251,0.0,1.0
2019-08-06,47.76,47.809,47.2,47.37,53418,42.7189864456744,42.7628145515337,42.2180938072829,42.3701505010804,59721.5405202651,0.0,1.0
2019-08-07,47.89,48.0,46.96,47.35,94355,42.8352650938725,42.9336547192708,42.0034255336866,42.3522614782807,105489.272451039,0.0,1.0
2019-08-08,48.81,48.82,48.13,48.13,42611,43.6581601426585,43.6671046540583,43.0499333674688,43.0499333674688,47639.2707160323,0.0,1.0
2019-08-09,48.48,48.7,48.25,48.64,49411,43.3629912664635,43.5597705172602,43.157267504267,43.5061034488611,55241.6982786105,0.0,1.0
2019-08-12,47.81,48.23,47.71,48.22,60568,42.7637090026737,43.1393784814673,42.6742638886752,43.1304339700675,67715.2695015053,0.0,1.0
2019-08-13,48.4,48.68,47.74,47.74,71953,43.2914351752647,43.5418814944605,42.7010974228747,42.7010974228747,80443.7456485573,0.0,1.0
2019-08-14,47.05,47.76,46.994,47.75,36874,42.1060611186464,42.7414554522115,42.0559455092385,42.7325062362458,41203.6095019988,0.024747,1.0
2019-08-15,47.14,47.26,46.86,47.18,77101,42.1866040623378,42.2939946539262,41.936026015298,42.2224009262006,86153.9159357163,0.0,1.0
2019-08-16,47.87,47.932,47.33,47.33,28616,42.8398968278343,42.8953819668217,42.3566391656862,42.3566391656862,31975.9855049411,0.0,1.0
2019-08-19,48.37,48.48,48.327,48.37,49753,43.2873576261196,43.3857990017424,43.2488759974671,43.2873576261196,55594.814328604,0.0,1.0
2019-08-20,48.01,48.32,47.99,48.27,17177,42.9651858513542,43.2426115462911,42.9472874194228,43.1978654664626,19193.8601837564,0.0,1.0
2019-08-21,48.37,48.44,48.29,48.34,35823,43.2873576261196,43.3500021378795,43.215763898394,43.2605099782225,40029.2049463064,0.0,1.0
2019-08-22,48.4,48.617,48.16,48.49,49812,43.3142052740167,43.5084032604725,43.0994240908398,43.3947482177081,55660.7418916733,0.0,1.0
2019-08-23,47.19,48.38,47.03,48.13,60095,42.2313501421663,43.2963068420853,42.088162686715,43.0725764429427,67151.1339432287,0.0,1.0
2019-08-26,47.57,47.58,47.28,47.58,53163,42.5714203488631,42.5803695648288,42.3118930858577,42.5803695648288,59405.2039907458,0.0,1.0
2019-08-27,47.43,47.82,47.29,47.8,26934,42.4461313253433,42.7951507480058,42.3208423018234,42.7772523160744,30096.4912493039,0.0,1.0
2019-08-28,47.75,47.79,47.18,47.25,66767,42.7325062362458,42.7683031001087,42.2224009262006,42.2850454379605,74606.5356516774,0.0,1.0
2019-08-29,48.38,48.47,48.08,48.26,66713,43.2963068420853,43.3768497857767,43.0278303631141,43.1889162504968,74546.1951702241,0.0,1.0
2019-08-30,48.45,48.61,48.28,48.59,52942,43.3589513538453,43.5021388092966,43.2068146824283,43.4842403773651,59158.2549833166,0.0,1.0
2019-09-03,48.03,48.23,47.818,48.1,54810,42.9830842832856,43.1620686025997,42.7933609048126,43.0457287950455,61245.5886750706,0.0,1.0
2019-09-04,48.54,48.56,48.314,48.43,20681,43.4394942975366,43.457392729468,43.2372420167117,43.3410529219138,23109.2869802798,0.0,1.0
2019-09-05,49.19,49.368,48.99,48.99,52849,44.0211933353075,44.1804893794971,43.8422090159934,43.8422090159934,59054.3352652582,0.0,1.0
2019-09-06,49.25,49.443,49.22,49.264,70793,44.0748886311017,44.2476084992399,44.0480409832046,44.0874175334537,79105.2537689158,0.0,1.0
2019-09-09,49.295,49.377,49.11,49.32,56427,44.1151601029474,44.1885436738662,43.9495996075818,44.1375331428617,63052.4508696991,0.0,1.0
2019-09-10,49.22,49.22,48.83,49.06,33191,44.1122211804243,44.1122211804243,43.762693219019,43.9688250936939,37034.2044967115,0.071716,1.0
2019-09-11,49.58,49.58,49.197,49.27,37745,44.4348623755676,44.4348623755676,44.0916079929568,44.1570324575275,42115.5147096615,0.0,1.0
2019-09-12,49.7,49.889,49.57,49.76,52250,44.5424094406153,44.7117960680656,44.4259001201469,44.5961829731392,58300.0567910933,0.0,1.0
2019-09-13,49.77,49.935,49.67,49.82,47036,44.6051452285599,44.7530224430005,44.5155226743534,44.6499565056631,52482.3248081504,0.0,1.0
2019-09-16,49.67,49.718,49.56,49.57,24186,44.5155226743534,44.5585415003725,44.4169378647263,44.4259001201469,26986.5104985527,0.0,1.0
2019-09-17,49.78,49.8,49.57,49.57,48744,44.6141074839805,44.6320319948218,44.4259001201469,44.4259001201469,54388.0950856468,0.0,1.0
2019-09-18,49.76,49.8,49.35,49.68,41735,44.5961829731392,44.6320319948218,44.2287305008927,44.524484929774,46567.5190464359,0.0,1.0
2019-09-19,49.7,49.984,49.66,49.83,43995,44.5424094406153,44.7969374945617,44.5065604189327,44.6589187610837,49089.2057133808,0.0,1.0
2019-09-20,49.45,49.849,49.444,49.84,30883,44.3183530550992,44.675947046383,44.3129757018468,44.6678810165044,34458.959882858,0.0,1.0
2019-09-23,49.5,49.623,49.28,49.32,28360,44.3631643322024,44.4734000738763,44.1659947129481,44.2018437346307,31643.8202984766,0.0,1.0
2019-09-24,49.12,49.75,49.03,49.63,53329,44.0225986262178,44.5872207177186,43.941938327432,44.4796736526708,59503.9948059753,0.0,1.0
2019-09-25,49.44,49.5,49.0,49.13,40461,44.3093907996785,44.3631643322024,43.91505156117,44.0315608816384,45146.0018722378,0.0,1.0
2019-09-26,49.301,49.49,49.15,49.49,59975,44.1848154493315,44.3542020767817,44.0494853924797,44.3542020767817,66919.5388716903,0.0,1.0
2019-09-27,49.04,49.45,48.84,49.45,39469,43.9509005828526,44.3183530550992,43.7716554744397,44.3183530550992,44039.1376361275,0.0,1.0
2019-09-30,49.34,49.41,49.17,49.17,27677,44.219768245472,44.2825040334166,44.067409903321,44.067409903321,30881.7353455902,0.0,1.0
2019-10-01,48.58,49.55,48.53,49.39,232055,43.5386368335029,44.4079756093056,43.4938255563996,44.2645795225753,258924.778538892,0.0,1.0
2019-10-02,47.72,48.31,47.56,48.31,44233,42.7678828673272,43.2966559371454,42.6244867805969,43.2966559371454,49354.7638668024,0.0,1.0
2019-10-03,47.97,47.975,47.18,47.63,34980,42.9919392528434,42.9964203805537,42.2839210746123,42.6872225685414,39030.3538096161,0.0,1.0
2019-10-04,48.61,48.62,48.08,48.08,24299,43.5655235997648,43.5744858551855,43.0905240624705,43.0905240624705,27112.5948319,0.0,1.0
2019-10-07,48.452,48.719,48.39,48.47,18076,43.4239199641186,43.6632121838499,43.3683539805106,43.4400520238757,20169.0301733168,0.0,1.0
2019-10-08,47.55,48.002,47.55,47.88,38879,42.6155245251762,43.0206184701895,42.6155245251762,42.9112789540576,43380.8212053764,0.0,1.0
2019-10-09,47.94,48.13,47.78,47.87,34253,42.9650524865815,43.1353353395738,42.8216563998511,42.9023166986369,38219.1740720634,0.0,1.0
2019-10-10,48.26,48.406,47.93,47.93,34842,43.2518446600422,43.3826935891836,42.9560902311608,42.9560902311608,38876.3747122539,0.0,1.0
2019-10-11,48.92,49.29,48.77,48.77,65594,43.8433535178049,44.1749569683688,43.7089196864952,43.7089196864952,73189.166031674,0.0,1.0
2019-10-14,48.81,48.875,48.749,48.86,17123,43.7447687081777,43.8030233684119,43.6900989501118,43.789579985281,19105.6817690697,0.0,1.0
2019-10-15,49.11,49.203,48.88,48.89,30915,44.0768032432274,44.1602718382512,43.870375535104,43.8793506528485,34445.2305586223,0.070481,1.0
2019-10-16,48.98,49.15,48.935,49.0,40806,43.9601267125489,44.1127037142054,43.9197386826987,43.9780769480379,45465.6987926619,0.0,1.0
2019-10-17,49.19,49.333,49.09,49.09,497811,44.1486041851834,44.2769483689297,44.0588530077384,44.0588530077384,554656.790218933,0.0,1.0
2019-10-18,49.191,49.27,49.035,49.13,26675,44.1495016969578,44.2204051271394,44.0094898601437,44.0947534787164,29721.0585525231,0.0,1.0
2019-10-21,49.456,49.5,49.38,49.44,16575,44.387342317187,44.4268328352628,44.3191314223288,44.3729821287958,18467.7242927112,0.0,1.0
2019-10-22,49.29,49.57,49.29,49.45,39097,44.2383553626284,44.4896586594743,44.2383553626284,44.3819572465403,43561.5455005808,0.0,1.0
2019-10-23,49.39,49.395,49.18,49.18,40717,44.3281065400733,44.3325940989456,44.1396290674389,44.1396290674389,45366.5357481943,0.0,1.0
2019-10-24,49.57,49.59,49.34,49.49,32583,44.4896586594743,44.5076088949633,44.2832309513509,44.4178577175183,36303.7019987576,0.0,1.0
2019-10-25,49.71,49.83,49.43,49.43,54735,44.6153103078973,44.7230117208312,44.3640070110513,44.3640070110513,60985.2723476044,0.0,1.0
2019-10-28,49.895,50.043,49.87,49.87,34536,44.7813499861705,44.914181728789,44.7589121918092,44.7589121918092,38479.7180194915,0.0,1.0
2019-10-29,49.99,50.133,49.801,49.83,70999,44.8666136047432,44.9949577884895,44.6969838793722,44.7230117208312,79106.4830804343,0.0,1.0
2019-10-30,50.06,50.06,49.76,50.02,48693,44.9294394289547,44.9294394289547,44.6601858966198,44.8935389579767,54253.327238913,0.0,1.0
2019-10-31,49.75,49.98,49.565,49.98,31368,44.6512107788753,44.8576384869987,44.485171100602,44.8576384869987,34949.9593130475,0.0,1.0
2019-11-01,50.3,50.31,50.02,50.02,40143,45.1448422548226,45.1538173725671,44.8935389579767,44.8935389579767,44726.9898209535,0.0,1.0
2019-11-04,50.51,50.56,50.425,50.56,35765,45.3333197274571,45.3781953161796,45.2570312266288,45.3781953161796,39849.0593863538,0.0,1.0
2019-11-05,50.55,50.7,50.52,50.55,19792,45.3692201984351,45.5038469646025,45.3422948452016,45.3692201984351,22052.0783831878,0.0,1.0
2019-11-06,50.57,50.57,50.42,50.54,35749,45.3871704339241,45.3871704339241,45.2525436677566,45.3602450806906,39831.2323221798,0.0,1.0
2019-11-07,50.62,50.918,50.59,50.815,39682,45.4320460226465,45.6995045314326,45.4051206694131,45.6070608186642,44213.3475344413,0.0,1.0
2019-11-08,50.76,50.76,50.56,50.59,34854,45.5576976710695,45.5576976710695,45.3781953161796,45.4051206694131,38834.030919949,0.0,1.0
2019-11-11,50.69,50.74,50.44,50.44,27566,45.494871846858,45.5397474355805,45.2704939032456,45.2704939032456,30713.8031887104,0.0,1.0
2019-11-12,50.76,50.914,50.65,50.65,89918,45.5576976710695,45.6959144843348,45.45897137588,45.45897137588,100185.87227463,0.0,1.0
2019-11-13,50.734,50.82,50.52,50.52,84135,45.5640691071563,45.6413054761242,45.3718762820503,45.3718762820503,93681.3847762685,0.033099,1.0
2019-11-14,50.88,50.89,50.7,50.7,48493,45.695191314939,45.7041722880748,45.5335337984946,45.5335337984946,53995.2622803302,0.0,1.0
2019-11-15,51.15,51.16,50.995,51.06,33144,45.9376775896055,45.9466585627413,45.7984725060006,45.8568488313833,36904.6867180679,0.0,1.0
2019-11-18,51.122,51.19,51.04,51.11,51875,45.9125308648253,45.9736014821487,45.8388868851117,45.9017536970623,57761.0011917624,0.0,1.0
2019-11-19,51.24,51.308,51.05,51.28,35763,46.0185063478277,46.0795769651511,45.8478678582475,46.0544302403709,39820.8517710072,0.0,1.0
2019-11-20,51.054,51.26,50.826,51.1,39320,45.8514602475019,46.0364682940993,45.6466940600057,45.8927727239265,43781.4470720018,0.0,1.0
2019-11-21,50.92,51.11,50.835,51.11,30450,45.7311152074822,45.9017536970623,45.6547769358279,45.9017536970623,33905.0117838875,0.0,1.0
2019-11-22,51.075,51.092,50.891,51.048,31471,45.870320291087,45.8855879454179,45.7050703853884,45.8460716636204,35041.8596338497,0.0,1.0
2019-11-25,51.507,51.525,51.2,51.2,37757,46.2582983305535,46.2744640821979,45.9825824552845,45.9825824552845,42041.1011469373,0.0,1.0
2019-11-26,51.72,51.72,51.5,51.5,30229,46.449593058346,46.449593058346,46.2520116493584,46.2520116493584,33658.9360004971,0.0,1.0
2019-11-27,51.889,51.889,51.73,51.75,34170,46.601371504341,46.601371504341,46.4585740314818,46.4765359777534,38047.1018934462,0.0,1.0
2019-11-29,51.606,51.85,51.606,51.85,7861,46.3472099645979,46.5663457091114,46.3472099645979,46.5663457091114,8752.94901915073,0.0,1.0
2019-12-02,51.236,51.71,51.21,51.71,21643,46.0149139585734,46.4406120852102,45.9915634284203,46.4406120852102,24098.7247960157,0.0,1.0
2019-12-03,50.865,50.879,50.56,50.81,37665,45.6817198552353,45.6942932176254,45.4078001745935,45.6323245029884,41938.6623592815,0.0,1.0
2019-12-04,51.181,51.321,51.057,51.06,33724,45.9655186063265,46.0912522302277,45.8541545394426,45.8568488313833,37550.4964663324,0.0,1.0
2019-12-05,51.29,51.33,51.108,51.25,28861,46.0634112135067,46.0993351060499,45.8999575024352,46.0274873209635,32135.7157666593,0.0,1.0
2019-12-06,51.703,51.82,51.58,51.58,23120,46.4343254040151,46.539402789704,46.3238594344448,46.3238594344448,25743.3127239238,0.0,1.0
2019-12-09,51.527,51.69,51.527,51.65,68201,46.2762602768251,46.4226501389386,46.2762602768251,46.3867262463954,75939.4321403255,0.0,1.0
2019-12-10,51.421,51.59,51.4,51.53,26253,46.1810619615856,46.3328404075806,46.1622019180005,46.2789545687658,29231.7988296354,0.0,1.0
2019-12-11,51.576,51.615,51.43,51.52,40264,46.3202670451905,46.3552928404201,46.1891448374079,46.26997359563,44832.5581105565,0.0,1.0
2019-12-12,52.07,52.137,51.59,51.6,60732,46.7639271180989,46.8240996381088,46.3328404075806,46.3418213807164,67622.961433795,0.0,1.0
2019-12-13,51.996,52.25,51.93,52.05,50329,46.697467916894,46.9255846345433,46.6381934941977,46.7459651718273,56039.5841731125,0.0,1.0
2019-12-16,52.293,52.44,52.24,52.24,54468,46.9642028190272,47.0962231241234,46.9166036614075,46.9166036614075,60648.2161525381,0.0,1.0
2019-12-17,52.39,52.44,52.32,52.35,25162,47.0513182584444,47.0962231241234,46.9884514464939,47.0153943659013,28017.0084238482,0.0,1.0
2019-12-18,52.193,52.29,52.15,52.27,28418,47.0114517186946,47.0988218797644,46.9727206163647,47.0808074135644,31550.1993615352,0.15261,1.0
2019-12-19,52.3,52.37,52.18,52.2,49089,47.1078291128644,47.1708797445642,46.9997423156647,47.0177567818646,54499.5332697022,0.0,1.0
2019-12-20,52.646,52.669,52.48,52.48,87495,47.4194793781235,47.4401960142534,47.2699593086639,47.2699593086639,97138.5985339403,0.0,1.0
2019-12-23,52.557,52.74,52.555,52.74,26501,47.3393150035337,47.5041473692632,47.3375135569137,47.5041473692632,29421.9098205378,0.0,1.0
2019-12-24,52.56,52.653,52.529,52.59,10054,47.3420171734637,47.4257844412934,47.3140947508538,47.3690388727636,11162.140346994,0.0,1.0
2019-12-26,52.665,52.692,52.57,52.656,16501,47.4365931210134,47.4609126503833,47.3510244065637,47.4284866112234,18319.7212916001,0.0,1.0
2019-12-27,52.652,52.759,52.577,52.71,26323,47.4248837179834,47.5212611121532,47.3573294697336,47.4771256699633,29224.2908647227,0.0,1.0
2019-12-30,52.456,52.619,52.4,52.547,26921,47.248341949224,47.3951598487535,47.1979014438641,47.3303077704337,29888.2017387532,0.0,1.0
2019-12-31,52.59,52.63,52.39,52.39,27340,47.3690388727636,47.4050678051635,47.1888942107641,47.1888942107641,30353.3834381157,0.0,1.0
2020-01-02,52.807,52.883,52.495,52.77,40563,47.564495831033,47.6329508025929,47.2834701583139,47.5311690685631,45033.80732993,0.0,1.0
2020-01-03,52.58,52.621,52.36,52.36,37011,47.3600316396636,47.3969612953735,47.1618725114642,47.1618725114642,41090.3099644513,0.0,1.0
2020-01-06,52.56,52.56,52.19,52.19,84180,47.3420171734637,47.3420171734637,47.0087495487646,47.0087495487646,93458.2230365975,0.0,1.0
2020-01-07,52.482,52.58,52.376,52.49,118525,47.2717607552839,47.3600316396636,47.1762840844242,47.2789665417639,131588.689539234,0.0,1.0
2020-01-08,52.642,52.87,52.48,52.48,77634,47.4251043951944,47.6305092772677,47.2791588210897,47.2791588210897,86173.9595540905,0.010245,1.0
2020-01-09,52.94,52.973,52.819,52.84,32450,47.6935721796587,47.723301833643,47.5845634483829,47.6034823191002,36019.5917707478,0.0,1.0
2020-01-10,52.814,53.063,52.76,53.02,25463,47.580058955355,47.8043827081456,47.5314104306534,47.7656440681054,28264.0020110493,0.0,1.0
2020-01-13,53.16,53.16,52.87,52.87,47087,47.8917698728873,47.8917698728873,47.6305092772677,47.6305092772677,52266.7031651526,0.0,1.0
2020-01-14,53.211,53.368,53.13,53.16,41786,47.9377157017721,48.0791567828489,47.8647429147198,47.8917698728873,46382.5781735738,0.0,1.0
2020-01-15,53.295,53.471,53.18,53.42,28636,48.0133911846413,48.1719493392242,47.909787844999,48.1260035103394,31786.0409845033,0.0,1.0
2020-01-16,53.793,53.793,53.49,53.49,31643,48.4620386902225,48.4620386902225,48.1890664127303,48.1890664127303,35123.8194884984,0.0,1.0
2020-01-17,53.915,53.938,53.83,53.83,42366,48.5719483201038,48.5926689880323,48.4953719386291,48.4953719386291,47026.3798138522,0.0,1.0
2020-01-21,53.71,53.88,53.69,53.7,39655,48.3872641059589,48.5404168689084,48.3692461338472,48.3782551199031,44017.1621469647,0.0,1.0
2020-01-22,53.762,54.03,53.73,53.87,39374,48.4341108334494,48.6755516597461,48.4052820780706,48.5314078828525,43705.2513522781,0.0,1.0
2020-01-23,53.888,53.89,53.38,53.6,64602,48.547624057753,48.5494258549642,48.089967566116,48.2881652593446,71708.402698732,0.0,1.0
2020-01-24,53.358,53.93,53.12,53.93,103729,48.0701477967931,48.5854617991876,47.8557339286639,48.5854617991876,115139.483352478,0.0,1.0
2020-01-27,52.56,52.82,52.4,52.45,60151,47.3512307095364,47.5854643469885,47.2070869326429,47.2521318629221,66767.7801110094,0.0,1.0
2020-01-28,53.08,53.244,52.76,52.81,47630,47.8196979844405,47.9674453557564,47.5314104306534,47.5764553609326,52869.4347007926,0.0,1.0
2020-01-29,52.93,53.23,52.93,53.15,29734,47.6845631936028,47.9548327752782,47.6845631936028,47.8827608868315,33004.8240897201,0.0,1.0
2020-01-30,53.1078,53.12,52.45,52.55,35110,47.8447429656758,47.8557339286639,47.2521318629221,47.3422217234806,38972.1992934039,0.0,1.0
2020-01-31,52.08,52.89,52.072,52.89,37089,46.9187993788557,47.6485272493794,46.9115921900111,47.6485272493794,41168.8948901469,0.0,1.0
2020-02-03,52.468,52.74,52.31,52.31,43299,47.2683480378226,47.5133924585417,47.1260060581402,47.1260060581402,48062.0124524379,0.0,1.0
2020-02-04,53.124,53.34,53.03,53.03,28212,47.8593375230863,48.0539316218926,47.7746530541613,47.7746530541613,31315.3997854033,0.0,1.0
2020-02-05,53.74,53.77,53.5,53.54,29011,48.4142910641265,48.441318022294,48.1980753987861,48.2341113430095,32202.2920450282,0.0,1.0
2020-02-06,53.74,53.9,53.698,53.9,43968,48.4142910641265,48.5584348410201,48.3764533226919,48.5584348410201,48804.6043444142,0.0,1.0
2020-02-07,53.276,53.51,53.21,53.51,19784,47.9962741111352,48.207084384842,47.9368148031666,48.207084384842,21960.2959504615,0.0,1.0
2020-02-10,53.47,53.47,53.15,53.15,16111,48.1710484406186,48.1710484406186,47.8827608868315,47.8827608868315,17883.2555629744,0.0,1.0
2020-02-11,53.78,53.951,53.68,53.68,28182,48.4503270083499,48.6043806699049,48.3602371477914,48.3602371477914,31282.0997005613,0.0,1.0
2020-02-12,54.04,54.1,53.94,53.94,25152,48.7123362507107,48.7664210059854,48.6221949919196,48.6221949919196,27902.8719338044,0.030831,1.0
2020-02-13,54.112,54.225,53.75,53.75,33713,48.7772379570403,48.8790975794742,48.4509266002165,48.4509266002165,37400.1877188434,0.0,1.0
2020-02-14,54.167,54.24,54.035,54.24,36846,48.8268156493754,48.8926187682929,48.7078291877712,48.8926187682929,40875.8436415775,0.0,1.0
2020-02-18,54.0,54.138,53.84,53.95,37551,48.6762797471943,48.800674684326,48.5320537331285,48.6312091177987,41657.9494269358,0.0,1.0
2020-02-19,54.252,54.34,54.17,54.17,33585,48.9034357193478,48.982760027084,48.8295198871391,48.8295198871391,37258.1883705798,0.0,1.0
2020-02-20,54.193,54.36,53.849,54.1,31196,48.8502523766611,49.0007882788422,48.5401664464197,48.7664210059854,34607.903659628,0.0,1.0
2020-02-21,53.654,53.89,53.557,53.89,35398,48.3643909917771,48.5771243625241,48.2769539707497,48.5771243625241,39269.4760143451,0.0,1.0
2020-02-24,52.165,52.463,51.92,52.16,42781,47.0221876483776,47.2908085995751,46.8013415643394,47.017680585438,47459.9540473953,0.0,1.0
2020-02-25,50.478,52.36,50.4,52.36,138684,45.5015046125717,47.1979631030202,45.4311944307147,47.1979631030202,153851.856364016,0.0,1.0
2020-02-26,50.034,51.146,50.01,50.64,49484,45.1012774235392,46.1036482212963,45.0796435214294,45.6475334518133,54896.060542795,0.0,1.0
2020-02-27,48.67,49.88,48.407,49.07,86992,43.8717506536286,44.9624598850009,43.634679143008,44.232315688793,96506.3070636735,0.0,1.0
2020-02-28,47.179,47.43,46.142,46.73,356496,42.5277444850533,42.753999044619,41.5929796313896,42.1230102330813,395485.934832759,0.0,1.0
2020-03-02,49.15,49.15,47.1,47.4,439438,44.3044286958259,44.3044286958259,42.4565328906083,42.7269566669816,487499.293767778,0.0,1.0
2020-03-03,48.96,49.335,48.84,49.16,42923,44.1331603041228,44.4711900245894,44.0249907935735,44.313442821705,47617.4845743753,0.0,1.0
2020-03-04,49.35,49.4,48.94,49.09,45388,44.4847112134081,44.5297818428037,44.1151320523646,44.2503439405512,50352.0813983586,0.0,1.0
2020-03-05,49.05,49.15,48.75,48.9,83273,44.2142874370348,44.3044286958259,43.9438636606615,44.0790755488481,92380.5603746698,0.0,1.0
2020-03-06,48.78,48.796,48.4,48.4,73164,43.9709060382988,43.9853286397054,43.6283692548926,43.6283692548926,81165.9399715676,0.0,1.0
2020-03-09,47.83,49.32,47.73,47.79,62823,43.1145640797834,44.4576688357708,43.0244228209923,43.0785075762669,69693.9457497374,0.0,1.0
2020-03-10,48.23,48.24,47.13,48.2,97236,43.4751291149478,43.4841432408269,42.4835752682457,43.4480867373104,107870.692404397,0.0,1.0
2020-03-11,47.609,47.924,47.47,47.82,80683,42.993053662933,43.2775127337772,42.8675304538938,43.1835960881651,89345.5249100338,0.0862,1.0
2020-03-12,46.553,47.133,46.23,46.72,94684,42.0394384921027,42.5632044003239,41.7477550639037,42.1902469518836,104849.741340575,0.0,1.0
2020-03-13,47.183,47.22,46.46,47.18,174931,42.6083566337912,42.6417692865571,41.9554553378535,42.6056474997832,193712.455139709,0.0,1.0
2020-03-16,45.96,46.69,43.06,43.06,173244,41.5039330031801,42.1631556118032,38.8851034620743,38.8851034620743,191844.330497303,0.0,1.0
2020-03-17,46.56,46.6,45.9,46.25,78269,42.0457598047882,42.081881591562,41.4497503230192,41.7658159572906,86672.3459611496,0.0,1.0
2020-03-18,45.809,46.2,45.29,45.9,148807,41.3675732581087,41.7206637238233,40.8988930747177,41.4497503230192,164783.653623284,0.0,1.0
2020-03-19,45.948,46.1,45.47,45.76,119133,41.4930964671479,41.6303592568886,41.0614411152001,41.3233240693107,131923.706593794,0.0,1.0
2020-03-20,45.538,46.16,45.48,46.03,100309,41.1228481527157,41.6845419370494,41.0704715618936,41.5671461300343,111078.66909015,0.0,1.0
2020-03-23,45.18,45.62,45.031,45.49,149268,40.7995581610895,41.1968978156021,40.6650045053569,41.079502008587,165294.148857516,0.0,1.0
2020-03-24,46.022,46.06,45.478,45.67,97449,41.5599217726796,41.5942374701147,41.0686654725549,41.2420500490695,107911.605381033,0.0,1.0
2020-03-25,46.275,46.649,45.949,46.04,97141,41.7883920740243,42.12613078036,41.4939995118172,41.5761765767278,107570.53698159,0.0,1.0
2020-03-26,46.89,46.94,46.38,46.38,295349,42.3437645456726,42.3889167791399,41.8832117643057,41.8832117643057,327059.125672739,0.0,1.0
2020-03-27,46.635,46.91,46.5,46.58,234686,42.1134881549892,42.3618254390595,41.9915771246273,42.0638206981751,259883.046726525,0.0,1.0
2020-03-30,46.888,46.92,46.58,46.73,71052,42.3419584563339,42.370855885753,42.0638206981751,42.1992773985771,78680.4932378286,0.0,1.0
2020-03-31,46.67,46.9,46.66,46.79,111327,42.1450947184163,42.3527949923661,42.1360642717228,42.2534600787379,123279.615924784,0.0,1.0
2020-04-01,46.13,46.383,46.091,46.3,157221,41.657450596969,41.8859208983138,41.6222318548645,41.810968190758,174101.022171714,0.0,1.0
2020-04-02,46.61,46.899,45.91,45.91,92106,42.0909120382555,42.3518919476967,41.4587807697127,41.4587807697127,101994.954542637,0.0,1.0
2020-04-03,46.08,46.689,45.92,46.54,90961,41.6122983635017,42.1622525671339,41.4678112164062,42.0276989114012,100727.021694057,0.0,1.0
2020-04-06,47.82,47.82,47.04,47.04,99701,43.1835960881651,43.1835960881651,42.4792212460746,42.4792212460746,110405.39121073,0.0,1.0
2020-04-07,48.02,48.82,47.959,48.79,53442,43.390635333417,44.1135113906167,43.3355160340555,44.0864035384717,59143.7488822293,0.029268,1.0
2020-04-08,48.92,48.98,48.04,48.18,61342,44.2038708977667,44.2580866020567,43.408707234847,43.5352105448569,67886.6031199003,0.0,1.0
2020-04-09,49.46,49.79,49.234,49.39,51348,44.6918122363766,44.9899986099715,44.4875997502176,44.6285605813716,56826.3391640416,0.0,1.0
2020-04-13,48.84,49.46,48.63,49.46,51553,44.1315832920467,44.6918122363766,43.9418283270318,44.6918122363766,57053.2106980572,0.0,1.0
2020-04-14,49.51,49.649,49.25,49.25,77802,44.7369919899516,44.86259170489,44.5020572713616,44.5020572713616,86102.7272657311,0.0,1.0
2020-04-15,48.751,48.96,48.67,48.82,41644,44.0511633306833,44.2400147006267,43.9779721298918,44.1135113906167,46087.0154270341,0.0,1.0
2020-04-16,48.83,48.9,48.532,48.9,72577,44.1225473413317,44.1857989963367,43.8532760100248,44.1857989963367,80320.2698743603,0.0,1.0
2020-04-17,49.68,49.68,49.32,49.45,58023,44.8906031521065,44.8906031521065,44.5653089263666,44.6827762856616,64213.4976496687,0.0,1.0
2020-04-20,49.235,49.628,49.135,49.23,63722,44.4885033452891,44.8436162083885,44.3981438381392,44.4839853699316,70520.5262953,0.0,1.0
2020-04-21,48.483,48.83,48.388,48.72,83314,43.8089998515213,44.1225473413317,43.7231583197289,44.0231518834668,92202.804804724,0.0,1.0
2020-04-22,48.88,49.07,48.719,48.96,42751,44.1677270949067,44.3394101584917,44.0222482883953,44.2400147006267,47312.1217107179,0.0,1.0
2020-04-23,48.99,49.36,48.93,49.09,32163,44.2671225527717,44.6014527292266,44.2129068484817,44.3574820599217,35594.4836514191,0.0,1.0
2020-04-24,49.33,49.41,48.94,49.18,67312,44.5743448770816,44.6466324828016,44.2219427991967,44.4388056163566,74493.544866596,0.0,1.0
2020-04-27,50.035,50.085,49.5,49.51,19409,45.2113794024889,45.2565591560639,44.7279560392366,44.7369919899516,21479.7541644248,0.0,1.0
2020-04-28,50.14,50.58,50.04,50.45,39166,45.3062568849964,45.7038387164563,45.2158973778464,45.5863713571613,43344.636591471,0.0,1.0
2020-04-29,50.9,51.06,50.687,50.82,46854,45.9929891393362,46.1375643507761,45.8005233891067,45.9207015336162,51852.8724622576,0.0,1.0
2020-04-30,50.2,50.59,50.184,50.59,28583,45.3604725892864,45.7128746671713,45.3460150681424,45.7128746671713,31632.5319842214,0.0,1.0
2020-05-01,49.47,49.79,49.34,49.79,35624,44.7008481870916,44.9899986099715,44.5833808277966,44.9899986099715,39424.7391598469,0.0,1.0
2020-05-04,49.49,49.538,49.16,49.16,36897,44.7189200885216,44.7622926519535,44.4207337149266,44.4207337149266,40833.5560515627,0.0,1.0
2020-05-05,49.79,50.04,49.72,49.79,18395,44.9899986099715,45.2158973778464,44.9267469549665,44.9899986099715,20357.5700888554,0.0,1.0
2020-05-06,49.55,50.01,49.55,49.97,22185,44.7731357928115,45.1887895257014,44.7731357928115,45.1526457228414,24551.9267421178,0.0,1.0
2020-05-07,49.83,50.155,49.83,49.89,28849,45.0261424128315,45.3198108110689,45.0261424128315,45.0803581171214,31926.9116332367,0.0,1.0
2020-05-08,50.42,50.45,50.22,50.22,39056,45.5592635050163,45.5863713571613,45.3785444907164,45.3785444907164,43222.9006463895,0.0,1.0
2020-05-11,50.33,50.49,50.12,50.24,32975,45.4779399485813,45.6225151600213,45.2881849835664,45.3966163921464,36493.1162642026,0.0,1.0
2020-05-12,49.72,50.42,49.72,50.42,22284,44.9267469549665,45.5592635050163,44.9267469549665,45.5592635050163,24661.4890926911,0.0,1.0
2020-05-13,48.99,49.64,48.811,49.64,42430,44.2779250318515,44.8654051557687,44.1161420438804,44.8654051557687,46945.4180272612,0.011955,1.0
2020-05-14,49.28,49.29,48.457,48.69,18283,44.5400315486761,44.5490697044286,43.7961913302394,44.0067803592743,20228.6843693711,0.0,1.0
2020-05-15,49.409,49.45,49.16,49.16,25066,44.6566237578842,44.6936801964698,44.4315736796452,44.4315736796452,27733.5340153507,0.0,1.0
2020-05-18,50.49,50.61,50.14,50.29,36380,45.6336483947373,45.7421062637682,45.3173129433973,45.4528852796859,40251.5745423465,0.0,1.0
2020-05-19,50.207,50.58,50.207,50.45,20804,45.3778685869395,45.7149917965105,45.3778685869395,45.597495771727,23017.9702248207,0.0,1.0
2020-05-20,50.621,50.76,50.41,50.52,34431,45.752048235096,45.8776786000568,45.5613431487167,45.660762861995,38095.1611618343,0.0,1.0
2020-05-21,50.49,50.73,50.35,50.73,24701,45.6336483947373,45.850564132799,45.5071142142013,45.850564132799,27329.6905654343,0.0,1.0
2020-05-22,50.55,50.56,50.29,50.38,29762,45.6878773292527,45.6969154850053,45.4528852796859,45.534228681459,32929.2842641374,0.0,1.0
2020-05-26,51.18,51.381,51.14,51.17,31923,46.2572811416648,46.4389480722915,46.2211285186545,46.2482429859122,35320.2587717242,0.0,1.0
2020-05-27,51.77,51.77,51.28,51.57,21137,46.7905323310666,46.7905323310666,46.3476626991905,46.6097692160151,23386.4082215937,0.0,1.0
2020-05-28,51.732,52.06,51.68,51.837,20566,46.7561873392068,47.0526388478912,46.7091889292934,46.8510879746088,22754.642167067,0.0,1.0
2020-05-29,51.76,51.83,51.46,51.66,16670,46.781494175314,46.844761265582,46.5103495027368,46.6911126177883,18444.0282468641,0.0,1.0
2020-06-01,51.997,52.1,51.84,51.84,17243,46.9956984666499,47.0887914709014,46.8537994213346,46.8537994213346,19078.0071422122,0.0,1.0
2020-06-02,52.249,52.26,52.057,52.12,23019,47.2234599916148,47.2334019629426,47.0499274011654,47.1068677824066,25468.691434587,0.0,1.0
2020-06-03,52.83,52.89,52.41,52.41,106293,47.7485768408392,47.8028057753546,47.3689742992312,47.3689742992312,117604.744717692,0.0,1.0
2020-06-04,52.8,52.895,52.595,52.68,20598,47.7214623735815,47.8073248532309,47.5361801806538,47.6130045045506,22790.0476202104,0.0,1.0
2020-06-05,53.59,53.84,53.51,53.67,29199,48.4354766780347,48.661430571849,48.3631714320141,48.5077819240553,32306.3695728965,0.0,1.0
2020-06-08,53.974,53.99,53.67,53.67,50888,48.7825418589335,48.7970029081376,48.5077819240553,48.5077819240553,56303.521861213,0.0,1.0
2020-06-09,53.43,53.7,53.39,53.7,26292,48.2908661859936,48.534896391313,48.2547135629833,48.534896391313,29090.0054389053,0.0,1.0
2020-06-10,52.988,53.32,52.93,53.11,18498,47.9332977642947,48.2336271758171,47.8808305779444,48.0436597769626,20448.6665787082,0.046379,1.0
2020-06-11,51.21,52.15,51.182,52.15,66673,46.32490712066,47.1752373821992,46.2995781341461,47.1752373821992,73703.8570008763,0.0,1.0
2020-06-12,51.573,51.991,51.06,51.99,29517,46.6532793386799,47.0314049230665,46.1892161214782,47.0305003164053,32629.651389541,0.0,1.0
2020-06-15,51.88,51.898,51.04,51.04,24977,46.930993583672,46.9472765035738,46.171123988254,46.171123988254,27610.8955095899,0.0,1.0
2020-06-16,52.313,52.72,52.25,52.69,22952,47.3226882679767,47.6908631790899,47.2656980483204,47.6637249792536,25372.3535146778,0.0,1.0
2020-06-17,52.18,52.46,52.18,52.41,89089,47.2023755820355,47.4556654471749,47.2023755820355,47.4104351141143,98483.6877949255,0.0,1.0
2020-06-18,52.19,52.308,52.05,52.05,12393,47.2114216486476,47.3181652346706,47.084776716078,47.084776716078,13699.8770088621,0.0,1.0
2020-06-19,51.99,52.6,51.9,52.6,37869,47.0305003164053,47.5823103797445,46.9490857168962,47.5823103797445,41862.3934841117,0.0,1.0
2020-06-22,52.05,52.13,51.758,52.01,44164,47.084776716078,47.1571452489749,46.8206315710041,47.0485924496295,48821.2190929866,0.0,1.0
2020-06-23,52.083,52.32,52.06,52.32,28788,47.114628735898,47.3290205146052,47.0938227826901,47.3290205146052,31823.7762713726,0.0,1.0
2020-06-24,51.262,51.9,51.11,51.9,50943,46.371946667043,46.9490857168962,46.2344464545388,46.9490857168962,56315.0838749665,0.0,1.0
2020-06-25,51.519,51.519,51.0,51.146,13436,46.6044305789745,46.6044305789745,46.1349397218055,46.2670122943425,14852.8643178464,0.0,1.0
2020-06-26,51.015,51.46,50.93,51.46,102749,46.1485088217237,46.551058785963,46.0716172555207,46.551058785963,113584.173548258,0.0,1.0
2020-06-29,51.46,51.47,51.0291,51.26,11817,46.551058785963,46.5601048525751,46.1612637756468,46.3701374537206,13063.1361747537,0.0,1.0
2020-06-30,51.866,51.951,51.42,51.42,33223,46.918329090415,46.995220656618,46.5148745195145,46.5148745195145,36726.4596034394,0.0,1.0
2020-07-01,51.81,52.02,51.73,52.02,22198,46.8676711173871,47.0576385162416,46.7953025844902,47.0576385162416,24538.8420755846,0.0,1.0
2020-07-02,51.96,52.34,51.95,52.24,20874,47.0033621165689,47.3471126478294,46.9943160499568,47.2566519817082,23075.222519405,0.0,1.0
2020-07-06,52.26,52.39,52.2,52.39,19808,47.2747441149325,47.39234298089,47.2204677152598,47.39234298089,21896.8097951698,0.0,1.0
2020-07-07,51.93,52.21,51.91,52.15,80027,46.9762239167326,47.2295137818719,46.9581317835083,47.1752373821992,88466.0741860891,0.0,1.0
2020-07-08,52.02,52.069,51.808,51.91,27212,47.0853429998479,47.1296948223583,46.8934534820477,46.9857776840082,30063.8829370867,0.030626,1.0
2020-07-09,51.67,52.0,51.42,52.0,16127,46.7685442676305,47.0672402151498,46.5422594589039,47.0672402151498,17817.1483215639,0.0,1.0
2020-07-10,52.04,52.04,51.649,51.79,22362,47.103445784546,47.103445784546,46.7495363436975,46.8771609758194,24705.5912920451,0.0,1.0
2020-07-13,51.83,52.44,51.83,52.2,25082,46.9133665452156,47.4655014785087,46.9133665452156,47.2482680621311,27710.6538228726,0.0,1.0
2020-07-14,52.3,52.31,51.76,51.76,14326,47.3387819856218,47.3478333779709,46.8500067987721,46.8500067987721,15827.3991972918,0.0,1.0
2020-07-15,52.87,52.905,52.61,52.62,42275,47.8547113495186,47.8863912227404,47.6193751484429,47.6284265407919,46705.5215039445,0.0,1.0
2020-07-16,52.87,52.94,52.667,52.81,28272,47.8547113495186,47.9180710959621,47.6709680848326,47.8004029954242,31234.9734821885,0.0,1.0
2020-07-17,53.05,53.093,52.843,52.94,37812,48.0176364118018,48.0565573989028,47.8302725901761,47.9180710959621,41774.7883881053,0.0,1.0
2020-07-20,53.0,53.047,52.916,52.95,61420,47.9723794500565,48.0149209940971,47.8963477543243,47.9271224883112,67856.9634718456,0.0,1.0
2020-07-21,53.21,53.34,53.18,53.18,18318,48.1624586893869,48.2801267899248,48.1353045123397,48.1353045123397,20237.7703822414,0.0,1.0
2020-07-22,53.46,53.47,53.12,53.12,20165,48.3887434981136,48.3977948904626,48.0809961582453,48.0809961582453,22278.3404169614,0.0,1.0
2020-07-23,53.39,53.69,53.3,53.42,28024,48.3253837516701,48.5969255221421,48.2439212205285,48.3525379287173,30960.9824867307,0.0,1.0
2020-07-24,53.18,53.2968,53.1035,53.24,15279,48.1353045123397,48.2410247749768,48.0660613608693,48.1896128664341,16880.2758854824,0.0,1.0
2020-07-27,53.34,53.35,53.12,53.24,17640,48.2801267899248,48.2891781822738,48.0809961582453,48.1896128664341,19488.7143543366,0.0,1.0
2020-07-28,53.1006,53.311,53.1,53.31,34317,48.0634364570881,48.2538777521125,48.0628933735472,48.2529726128776,37913.5039964723,0.0,1.0
2020-07-29,53.58,53.6001,53.25,53.25,18854,48.4973602063024,48.515553504924,48.1986642587832,48.1986642587832,20829.9444691986,0.0,1.0
2020-07-30,53.36,53.4,53.08,53.25,29077,48.2982295746229,48.3344351440192,48.044790588849,48.1986642587832,32124.3394150253,0.0,1.0
2020-07-31,53.34,53.34,52.95,53.25,30047,48.2801267899248,48.2801267899248,47.9271224883112,48.1986642587832,33195.9977440336,0.0,1.0
2020-08-03,53.53,53.609,53.36,53.36,131093,48.4521032445571,48.5236092441147,48.2982295746229,48.2982295746229,144831.86115947,0.0,1.0
2020-08-04,53.62,53.6899,53.41,53.44,30036,48.5335657756987,48.5968350082186,48.3434865363682,48.3706407134154,33183.8449176222,0.0,1.0
2020-08-05,54.06,54.07,53.92,53.92,19524,48.9318270390576,48.9408784314067,48.8051075461707,48.8051075461707,21570.1620778951,0.0,1.0
2020-08-06,54.12,54.12,53.83,53.93,32470,48.986135393152,48.986135393152,48.7236450150291,48.8141589385197,35872.9339617523,0.0,1.0
2020-08-07,54.55,54.55,53.97,53.97,65159,49.3753452641619,49.3753452641619,48.850364507916,48.850364507916,71987.8196493323,0.0,1.0
2020-08-10,54.8242,54.9,54.63,54.63,18511,49.6235344423733,49.6921439963793,49.4477564029545,49.4477564029545,20450.9972456421,0.0,1.0
2020-08-11,54.71,55.38,54.64,55.15,39468,49.520167541747,50.1266108291345,49.4568077953035,49.9184288051059,43604.3411642267,0.0,1.0
2020-08-12,55.14,55.265,55.0,55.0,18536,49.9102119511315,50.0233562473573,49.7834903393586,49.7834903393586,20478.2748869258,0.000922,1.0
2020-08-13,55.03,55.1936,54.91,55.02,20805,49.8106449704528,49.9587282253531,49.702026446076,49.8015934267547,22985.0296192539,0.0,1.0
2020-08-14,55.02,55.1913,54.77,54.83,22641,49.8015934267547,49.9566463703026,49.5753048343031,49.6296140964915,25013.4129108161,0.0,1.0
2020-08-17,55.15,55.27,55.0731,55.13,47275,49.9192634948295,50.0278820192063,49.8496571237914,49.9011604074334,52228.6601898694,0.0,1.0
2020-08-18,54.9145,55.1302,54.865,55.05,18417,49.7060996407401,49.9013414383074,49.6612944994347,49.8287480578489,20346.8055995097,0.0,1.0
2020-08-19,54.7346,55.08,54.7,55.04,46019,49.5432623696119,49.8559026889431,49.5119440284166,49.8196965141508,50841.0515764695,0.0,1.0
2020-08-20,54.5,54.63,54.33,54.5,24562,49.3309131544553,49.4485832225302,49.1770369115882,49.3309131544553,27135.7028362469,0.0,1.0
2020-08-21,54.52,54.52,54.3103,54.42,30605,49.3490162418514,49.3490162418514,49.159205370503,49.2585008048708,33811.9121123416,0.0,1.0
2020-08-24,55.14,55.14,54.7599,54.79,13726,49.9102119511315,49.9102119511315,49.566162775168,49.5934079216992,15164.2641938899,0.0,1.0
2020-08-25,55.14,55.28,54.915,55.28,25910,49.9102119511315,50.0369335629044,49.706552217925,50.0369335629044,28624.9515710103,0.0,1.0
2020-08-26,55.15,55.253,54.9226,55.01,20465,49.9192634948295,50.0124943949196,49.7134313911355,49.7925418830566,22609.4030837795,0.0,1.0
2020-08-27,55.43,55.65,55.28,55.3,31188,50.1727067183754,50.3718406797328,50.0369335629044,50.0550366503005,34456.0011422875,0.0,1.0
2020-08-28,55.6969,55.74,55.3315,55.6,23226,50.4142924196767,50.4533045730154,50.0835490129494,50.3265829612425,25659.7115086178,0.0,1.0
2020-08-31,55.42,55.68,55.41,55.68,36154,50.1636551746773,50.398995310827,50.1546036309792,50.398995310827,39942.3581280705,0.0,1.0
2020-09-01,55.79,55.79,55.365,55.5,49832,50.4985622915057,50.4985622915057,50.1138716843379,50.2360675242618,55053.5926934229,0.0,1.0
2020-09-02,56.73,56.85,55.9,55.9,21083,51.3494073991238,51.4580259235006,50.5981292721844,50.5981292721844,23292.1595512008,0.0,1.0
2020-09-03,55.15,56.67,54.8105,56.57,27989,49.9192634948295,51.2950981369355,49.6119635862802,51.2045826999548,30921.797357044,0.0,1.0
2020-09-04,54.86,55.59,54.22,55.49,89661,49.6567687275856,50.3175314175444,49.0774699309095,50.2270159805638,99056.0317564014,0.0,1.0
2020-09-08,53.69,54.36,53.67,54.36,23231,48.597738114912,49.2041915426824,48.5796350275159,49.2041915426824,25665.2354282571,0.0,1.0
2020-09-09,54.46,54.8117,54.06,54.06,23051,49.3520032512718,49.6707160596352,48.9895206713873,48.9895206713873,25436.8085852249,0.0633,1.0
2020-09-10,53.7844,54.81,53.7135,54.54,22742,48.7397701738469,49.6691755086707,48.6755201365624,49.4244997672487,25095.8266819308,0.0,1.0
2020-09-11,53.93,54.1674,53.5,53.93,18189,48.8717138329249,49.0868472440863,48.482045059549,48.8717138329249,20071.5852395409,0.0,1.0
2020-09-14,54.77,54.93,54.29,54.29,46492,49.6329272506823,49.7779202826361,49.1979481548209,49.1979481548209,51303.982679462,0.0,1.0
2020-09-15,54.9,55.15,54.83,54.99,14345,49.7507340891447,49.9772857015725,49.6872996376649,49.8322926696187,15829.7262225089,0.0,1.0
2020-09-16,55.03,55.54,55.03,55.03,28843,49.8685409276072,50.3307062169599,49.8685409276072,49.8685409276072,31828.2881447071,0.0,1.0
2020-09-17,54.7,54.8889,54.28,54.28,15875,49.5694927992025,49.7406751975529,49.1888860903238,49.1888860903238,17518.0832194025,0.0,1.0
2020-09-18,54.18,54.8396,54.03,54.78,16408,49.0982654453527,49.6959992195822,48.962334477896,49.6419893151794,18106.2494150523,0.0,1.0
2020-09-21,53.2338,53.51,52.659,53.51,26103,48.2408129026359,48.4911071240462,47.7199254353419,48.4911071240462,28804.6945685709,0.0,1.0
2020-09-22,53.64,53.6899,53.04,53.4801,16744,48.6089139625086,48.6541336643492,48.0651900926819,48.4640115511998,18477.0258535858,0.0,1.0
2020-09-23,52.5644,53.845,52.5644,53.75,13515,47.6341983051992,48.7946862846994,47.6341983051992,48.7085966719768,14913.8201392267,0.0,1.0
2020-09-24,52.6028,53.09,52.07,52.52,20033,47.6689966328682,48.1105004151675,47.186169836462,47.5939627388321,22106.4416462544,0.0,1.0
2020-09-25,53.35,53.475,52.26,52.26,22744,48.3461140920924,48.4593898983063,47.3583490619072,47.3583490619072,25098.0336845411,0.0,1.0
2020-09-28,54.25,54.3797,53.88,53.88,27133,49.1616998968324,49.27923487336,48.8264035104393,48.8264035104393,29941.3009128849,0.0,1.0
2020-09-29,54.03,54.43,54.0101,54.13,19690,48.962334477896,49.3248170577805,48.9443009695467,49.0529551228671,21727.9406985848,0.0,1.0
2020-09-30,54.4426,54.81,54.0549,54.16,70021,49.3362352590468,49.6691755086707,48.9848990184938,49.0801413163584,77268.2648885531,0.0,1.0
2020-10-01,54.59,54.84,54.38,54.84,23092,49.4698100897343,49.6963617021621,49.2795067352949,49.6963617021621,25482.0521387364,0.0,1.0
2020-10-02,54.58,54.805,53.96,53.96,26505,49.4607480252371,49.6646444764222,48.8989000264162,48.8989000264162,29248.3020932449,0.0,1.0
2020-10-05,55.57,55.64,54.93,54.93,49341,50.3578924104512,50.421326861931,49.7779202826361,49.7779202826361,54447.8578978606,0.0,1.0
2020-10-06,55.23,56.24,55.09,55.78,14790,50.0497822175494,50.9650507317577,49.9229133145899,50.5481957648906,16320.7843033047,0.0,1.0
2020-10-07,56.06,56.14,55.5,55.5,14793,50.866999193899,50.9395885612823,50.3588736222154,50.3588736222154,16303.2141298295,0.0718,1.0
2020-10-08,56.6301,56.66,56.27,56.27,24415,51.3842891732147,51.4114194492743,51.0575462832803,51.0575462832803,26907.522002284,0.0,1.0
2020-10-09,56.96,57.1644,56.8579,56.94,23259,51.6836295769619,51.8690954106264,51.5909873968389,51.6654822351161,25633.5062154874,0.0,1.0
2020-10-12,57.43,57.5501,57.1451,57.18,13498,52.1100921103392,52.2190668981235,51.8515832257452,51.8832503372662,14876.0078634786,0.0,1.0
2020-10-13,57.23,57.44,57.0326,57.3799,18268,51.9286186918808,52.1191657812622,51.7495044278623,52.0646330190154,20132.9761186862,0.0,1.0
2020-10-14,57.04,57.501,56.95,57.38,15537,51.7562189443453,52.174515173892,51.674555906039,52.0647237557246,17123.1689268682,0.0,1.0
2020-10-15,57.18,57.24,56.41,56.41,21397,51.8832503372662,51.9376923628037,51.1845776762012,51.1845776762012,23581.4150433287,0.0,1.0
2020-10-16,57.22,57.58,57.22,57.4,17283,51.9195450209579,52.2461971741831,51.9195450209579,52.0828710975705,19047.4176844348,0.0,1.0
2020-10-19,56.3419,57.52,56.3419,57.43,12698,51.1227859772161,52.1917551486455,51.1227859772161,52.1100921103392,13994.3360387058,0.0,1.0
2020-10-20,56.69,57.2199,56.6182,56.66,20668,51.438640462043,51.9194542842487,51.3734915048165,51.4114194492743,22777.9915930046,0.0,1.0
2020-10-21,56.42,56.896,56.42,56.55,12282,51.1936513471242,51.6255580830552,51.1936513471242,51.3116090691221,13535.866689824,0.0,1.0
2020-10-22,56.85,56.89,56.2404,56.4,23298,51.5838191968098,51.6201138805015,51.0306882173485,51.1755040052783,25676.487716945,0.0,1.0
2020-10-23,57.11,57.1822,56.815,57.13,15042,51.8197346408057,51.8852465448692,51.5520613485796,51.8378819826516,16577.6344852901,0.0,1.0
2020-10-26,56.05,56.53,55.6467,56.53,54093,50.8579255229761,51.2934617272763,50.4919843746546,51.2934617272763,59615.3425217918,0.0,1.0
2020-10-27,55.6,56.2,55.58,56.2,25798,50.4496103314446,50.9940305868199,50.4314629895987,50.9940305868199,28431.7121693599,0.0,1.0
2020-10-28,53.98,54.95,53.98,54.65,33735,48.9796756419313,49.8598217214547,48.9796756419313,49.587611593767,37178.9987608868,0.0,1.0
2020-10-29,54.4762,54.7798,53.7291,53.92,19236,49.4299111931266,49.7053878423465,48.7520172384752,48.9252336163937,21199.7990266613,0.0,1.0
2020-10-30,54.05,54.253,53.55,54.21,33786,49.0431913383917,49.227386858127,48.5895077922456,49.1883700731585,37235.2053397161,0.0,1.0
2020-11-02,54.95,55.095,54.49,54.63,64557,49.8598217214547,49.991389949837,49.4424328590003,49.5694642519212,71147.6099898197,0.0,1.0
2020-11-03,56.09,56.3678,55.48,55.49,44292,50.8942202066677,51.1462867849065,50.3407262803695,50.3497999512924,48813.7605785445,0.0,1.0
2020-11-04,56.62,57.285,56.17,56.37,30064,51.3751247655826,51.9785238819569,50.9668095740511,51.1482829925095,33133.2271749607,0.0,1.0
2020-11-05,57.77,57.9927,57.35,57.36,23162,52.4185969217186,52.620667573172,52.0375027429559,52.0465764138788,25526.6035067337,0.0,1.0
2020-11-06,57.8,57.8824,57.665,57.8,14874,52.4458179344873,52.5205849828922,52.3233233770279,52.4458179344873,16392.4834020878,0.0,1.0
2020-11-09,58.43,60.451,58.43,59.93,69639,53.0174592026314,54.8512480961539,53.0174592026314,54.3785098410697,76748.4302566888,0.0,1.0
2020-11-10,58.7,58.85,58.16,58.45,26433,53.2624483175503,53.3985533813941,52.7724700877125,53.0356065444773,29131.5391802733,0.0,1.0
2020-11-11,58.9676,59.09,58.76,59.08,24305,53.5052597514477,53.6163214835442,53.3168903430878,53.6072478126213,26786.2921263777,0.0,1.0
2020-11-12,58.21,58.78,57.9843,58.58,21981,52.8508666044866,53.3683892632146,52.64594579032,53.1868023654153,24209.8964918653,0.0364,1.0
2020-11-13,59.2305,59.2305,58.57,58.57,128457,53.7774137505075,53.7774137505075,53.1777230205253,53.1777230205253,141482.674748899,0.0,1.0
2020-11-16,59.8948,59.98,59.5746,59.77,104978,54.3805546315479,54.4579106500104,54.0898340081712,54.2672444073211,115622.879483328,0.0,1.0
2020-11-17,59.75,59.9178,59.2671,59.51,92717,54.2490857175412,54.4014371247948,53.8106441528048,54.031181440182,102118.601202687,0.0,1.0
2020-11-18,59.1796,59.96,59.16,59.88,74167,53.7311998850176,54.4397519602305,53.7134043690332,54.3671172011107,81687.6117152165,0.0,1.0
2020-11-19,59.41,59.41,58.9207,58.99,33868,53.9403879912824,53.9403879912824,53.4961356458164,53.5590555059038,37302.2507796048,0.0,1.0
2020-11-20,59.22,59.48,59.22,59.47,44092,53.767880438373,54.0039434055121,53.767880438373,53.9948640606222,48562.9751203005,0.0,1.0
2020-11-23,59.67,59.801,59.3697,59.55,58331,54.1764509584215,54.29539037648,53.9037982313758,54.0674988197419,64245.8246789042,0.0,1.0
2020-11-24,60.39,60.4754,60.11,60.11,34178,54.8301637904989,54.9077013958592,54.5759421335799,54.5759421335799,37643.6851052715,0.0,1.0
2020-11-25,60.175,60.3,59.95,60.3,20050,54.6349578753647,54.7484496864893,54.4306726153405,54.7484496864893,22083.0910632773,0.0,1.0
2020-11-27,60.3495,60.42,60.27,60.33,3949,54.7933924436946,54.8574018251688,54.7212116518194,54.7756877211592,4349.43274857268,0.0,1.0
2020-11-30,59.9887,60.34,59.7443,60.34,16719,54.4658096800647,54.7847670660491,54.2439104909539,54.7847670660491,18414.3241639368,0.0,1.0
2020-12-01,60.64,60.79,60.53,60.56,32213,55.0571474127481,55.1933375860975,54.9572746189585,54.9845126536284,35479.4320409652,0.0,1.0
2020-12-02,60.5,60.5408,60.2514,60.5408,17620,54.9300365842886,54.9670803114396,54.704324070324,54.9670803114396,19406.6865104711,0.0,1.0
2020-12-03,60.53,60.85,60.53,60.625,30361,54.9572746189585,55.2478136554373,54.9572746189585,55.0435283954131,33439.6372953697,0.0,1.0
2020-12-04,61.3,61.3,60.69,60.69,17888,55.6563841754858,55.6563841754858,55.1025441371979,55.1025441371979,19701.8619920152,0.0,1.0
2020-12-07,61.17,61.29,60.9801,61.29,24522,55.5383526919162,55.6473048305958,55.3659359324558,55.6473048305958,27008.5565612812,0.0,1.0
2020-12-08,61.36,61.3698,60.88,60.88,24023,55.7108602448256,55.7197580028177,55.2750516901072,55.2750516901072,26458.9574370629,0.0,1.0
2020-12-09,61.145,61.56,60.84,61.56,19070,55.5156543296913,55.8924471426249,55.2387343105474,55.8924471426249,21003.7180337506,0.0,1.0
2020-12-10,61.06,61.09,60.7035,60.87,24922,55.4384798981266,55.4657179327965,55.1148012527993,55.2659723452173,27449.1169814962,0.0,1.0
2020-12-11,60.91,61.069,60.565,60.86,18322,55.3022897247771,55.4466513085276,54.9890523260733,55.2568930003273,20179.8700479485,0.0,1.0
2020-12-14,60.76,61.68,60.76,61.16,26899,55.1660995514276,56.0013992813044,55.1660995514276,55.5292733470263,29626.5868584089,0.0,1.0
2020-12-15,61.52,61.5898,61.0465,61.11,19306,55.856129763065,55.9195035903969,55.4262227825252,55.4838766225764,21263.6486816774,0.0,1.0
2020-12-16,61.37,61.4906,61.1992,61.46,20182,55.8486302241859,55.9583800173264,55.6931968521427,55.9305330548878,22177.2554676484,0.14174,1.0
2020-12-17,61.86,61.8799,61.48,61.48,18890,56.2945456357852,56.3126552616849,55.9487336839327,55.9487336839327,20757.524317901,0.0,1.0
2020-12-18,61.9,62.0,61.53,61.99,31511,56.330946893875,56.4219500390993,55.9942352565448,56.4128497245769,34626.275742794,0.0,1.0
2020-12-21,61.56,61.6193,60.702,61.18,34209,56.0215362001122,56.0755010652302,55.2407292140872,55.6757242482596,37591.0084378547,0.0,1.0
2020-12-22,61.5261,61.65,61.434,61.64,31330,55.9906861338811,56.1034390308141,55.9068722371295,56.0943387162916,34427.3815182551,0.0,1.0
2020-12-23,61.7949,61.98,61.65,61.65,19871,56.2353025882442,56.4037494100544,56.1034390308141,56.1034390308141,21835.5090376395,0.0,1.0
2020-12-24,61.8762,61.91,61.63,61.81,8936,56.3092881453116,56.3400472083974,56.0852384017692,56.249044063173,9819.44083137974,0.0,1.0
2020-12-28,61.92,62.29,61.8701,62.29,25730,56.3491475229198,56.6858591602499,56.3037369534529,56.6858591602499,28273.7480518578,0.0,1.0
2020-12-29,61.6106,62.02,61.4265,62.02,20107,56.0675837915957,56.4401506681442,55.9000470012376,56.4401506681442,22094.8407337234,0.0,1.0
2020-12-30,61.96,62.1109,61.79,61.79,18340,56.3855487810096,56.5228725271531,56.2308434341282,56.2308434341282,20153.1496024513,0.0,1.0
2020-12-31,62.38,62.38,61.72,61.97,25532,56.7677619909519,56.7677619909519,56.1671412324711,56.394649095532,28056.1731542958,0.0,1.0
2021-01-04,61.4184,62.545,60.9601,62.545,31392,55.8926757464745,56.917917180572,55.4756083319112,56.917917180572,34495.511031633,0.0,1.0
2021-01-05,61.88,62.0171,61.27,61.27,135537,56.3127462648301,56.4375115769327,55.7576270789615,55.7576270789615,148936.610559838,0.0,1.0
2021-01-06,63.1267,63.534,61.97,61.97,24219,57.4472824763421,57.8179382868409,56.394649095532,56.394649095532,26613.3658790495,0.0,1.0
2021-01-07,63.88,64.01,63.56,63.62,37641,58.1328091693172,58.2511132581088,57.8415991045992,57.8962009917338,41362.3066622611,0.0,1.0
2021-01-08,64.12,64.27,63.4803,64.16,26472,58.3512167178556,58.4877214356921,57.7690695978554,58.3876179759453,29089.1044861554,0.0,1.0
2021-01-11,64.02,64.2127,63.6201,63.6201,21046,58.2602135726313,58.4355766334786,57.8962919948791,57.8962919948791,23126.673202464,0.0,1.0
2021-01-12,64.32,64.4099,64.0199,64.13,58767,58.5342440635937,58.6160573182784,58.2611388608032,58.3613350714904,64575.7624527172,0.001122,1.0
2021-01-13,64.03,64.259,63.9835,64.24,32572,58.2703303388045,58.4787311766553,58.2280131381055,58.461440277445,35791.5451632703,0.0,1.0
2021-01-14,64.07,64.3698,63.99,63.99,38053,58.3067322318789,58.5795644204713,58.2339284457301,58.2339284457301,41814.308857237,0.0,1.0
2021-01-15,63.65,63.85,63.27,63.7,54558,57.924512354598,58.1065218199698,57.5786943703914,57.9700147209409,59950.7282640826,0.0,1.0
2021-01-19,64.05,64.5,63.89,64.5,58693,58.2885312853417,58.6980525824284,58.1429237130442,58.6980525824284,64494.448000363,0.0,1.0
2021-01-20,64.52,64.53,64.125,64.29,45995,58.7162535289656,58.7253540022342,58.3567848348561,58.5069426437879,50541.3275139573,0.0,1.0
2021-01-21,64.2992,64.6,64.1793,64.6,109333,58.515315079195,58.7890573151143,58.4062004047046,58.7890573151143,120139.905665474,0.0,1.0
2021-01-22,64.01,64.146,63.7183,63.92,37556,58.2521293922673,58.3758958287202,57.9866685870224,58.17022513285,41268.1834137228,0.0,1.0
2021-01-25,63.99,64.31,63.5,63.93,34557,58.2339284457301,58.5251435903251,57.788005255569,58.1793256061186,37972.750405475,0.0,1.0
2021-01-26,63.6322,64.15,63.62,64.15,26581,57.9083135121799,58.3795360180276,57.8972109347922,58.3795360180276,29208.3710544298,0.0,1.0
2021-01-27,62.01,62.9,61.97,62.87,21730,56.4320347385486,57.2419768594534,56.3956328454742,57.2146754396476,23877.8790494248,0.0,1.0
2021-01-28,62.54,63.02,62.34,62.36,310820,56.9143598217841,57.3511825386766,56.7323503564122,56.7505513029494,341542.676766783,0.0,1.0
2021-01-29,61.49,62.47,61.241,62.39,36092,55.9588101285817,56.8506565089039,55.7322083441938,56.7778527227552,39659.4758698499,0.0,1.0
2021-02-01,62.4491,62.5555,61.78,62.03,21599,56.8316365197726,56.9284655553504,56.222723853371,56.4502356850858,23733.9304918787,0.0,1.0
2021-02-02,63.34,63.55,62.82,62.82,37627,57.6423976832716,57.833507621912,57.1691730733047,57.1691730733047,41346.2013342248,0.0,1.0
2021-02-03,63.24,63.37,62.995,63.36,45009,57.5513929505856,57.6696991030773,57.3284313555051,57.6605986298087,49457.8673785347,0.0,1.0
2021-02-04,63.87,63.92,63.35,63.35,33345,58.124722766507,58.17022513285,57.6514981565401,57.6514981565401,36640.9515371868,0.0,1.0
2021-02-05,64.2965,64.41,64.1616,64.41,34742,58.5128579514125,58.6161483230111,58.3900925670192,58.6161483230111,38176.0365363606,0.0,1.0
2021-02-08,64.8795,64.93,64.62,64.62,59089,59.0434155429715,59.0893729329779,58.8072582616515,58.8072582616515,64929.5902048532,0.0,1.0
2021-02-09,65.02,65.1199,64.6467,64.79,23522,59.1712771923953,59.2621909203485,58.8315565252787,58.9619663072176,25847.007409138,0.0,1.0
2021-02-10,64.97,65.28,64.7099,65.2,20647,59.1612184392915,59.4435022274426,58.924373235104,59.3706547982423,22674.2387223907,0.038947,1.0
2021-02-11,65.13,65.28,64.71,65.07,65135,59.3069132976921,59.4435022274426,58.9244642943905,59.2522777257918,71530.3210724522,0.0,1.0
2021-02-12,65.55,65.6,65.05,65.05,18668,59.6893623009936,59.7348919442438,59.2340658684918,59.2340658684918,20500.9293587248,0.0,1.0
2021-02-16,65.36,65.79,65.281,65.79,33803,59.5163496566429,59.9079045885945,59.4444128203076,59.9079045885945,37121.9688832748,0.0,1.0
2021-02-17,65.23,65.2499,64.772,65.18,45420,59.3979725841925,59.416093382206,58.9809210520208,59.3524429409423,49879.5913581143,0.0,1.0
2021-02-18,64.94,65.0999,64.5869,65.0,20809,59.1339006533414,59.2795044524555,58.8123703127086,59.1885362252416,22852.1447946059,0.0,1.0
2021-02-19,65.17,65.41,65.17,65.2,86342,59.3433370122922,59.5618792998931,59.3433370122922,59.3706547982423,94819.5437481795,0.0,1.0
2021-02-22,64.7,65.0608,64.7,64.8599,16448,58.9153583657405,59.2439002714338,58.9153583657405,59.0609621648546,18062.9572579979,0.0,1.0
2021-02-23,64.7421,64.87,63.93,64.4,19192,58.9536943253571,59.0701591527911,58.2142018596876,58.6421805062394,21076.3786293468,0.0,1.0
2021-02-24,65.49,65.59,64.4915,64.7,73298,59.6347267290934,59.7257860155938,58.7254997533872,58.9153583657405,80494.8103779627,0.0,1.0
2021-02-25,64.03,65.46,63.79,65.26,30151,58.305261146188,59.6074089431433,58.0867188585871,59.4252903701426,33111.394959016,0.0,1.0
2021-02-26,63.64,64.3796,63.4,64.11,41995,57.9501299288365,58.6236044117933,57.7315876412356,58.3781085753883,46118.3055720831,0.0,1.0
2021-03-01,65.12,65.46,64.36,64.36,32335,59.297807369042,59.6074089431433,58.6057567916392,58.6057567916392,35509.8323770284,0.0,1.0
2021-03-02,64.76,65.17,64.6527,65.17,81926,58.9699939376407,59.3433370122922,58.8722873232258,59.3433370122922,89969.9560018687,0.0,1.0
2021-03-03,64.0,64.71,64.0,64.71,53479,58.2779433602379,58.9244642943905,58.2779433602379,58.9244642943905,58729.8693580052,0.0,1.0
2021-03-04,62.82,64.05,62.13,64.05,51148,57.2034437795335,58.3234730034881,56.5751347026809,58.3234730034881,56169.998652242,0.0,1.0
2021-03-05,64.23,64.27,62.2892,63.48,21294,58.4873797191887,58.5238034337889,56.7201010867895,57.8044350704359,23384.7648256206,0.0,1.0
2021-03-08,64.4,65.22,64.26,64.32,24292,58.6421805062394,59.3888666555424,58.5146975051388,58.5693330770391,26677.1253472328,0.0,1.0
2021-03-09,64.84,65.39,64.84,64.95,56772,59.042841366841,59.543667442593,59.042841366841,59.1430065819914,62346.1946407501,0.0,1.0
2021-03-10,65.41,65.675,65.12,65.12,30522,59.5618792998931,59.8031864091191,59.297807369042,59.297807369042,33518.8218281014,0.0,1.0
2021-03-11,65.95,66.2,65.6376,65.66,68152,60.1155871456874,60.3434703418424,59.8308243037721,59.8512426381476,74766.3728062321,0.068074,1.0
2021-03-12,66.31,66.31,65.74,65.74,21925,60.4437389481506,60.4437389481506,59.9241652609172,59.9241652609172,24052.892413673,0.0,1.0
2021-03-15,67.02,67.02,66.18,66.45,25151,61.0909272252308,61.0909272252308,60.32523968615,60.5713535379974,27591.9861845513,0.0,1.0
2021-03-16,66.51,66.9935,66.4712,66.99,49574,60.6260455050746,61.0667716064383,60.5906780330313,61.0635812416922,54385.3176061766,0.0,1.0
2021-03-17,66.61,66.765,66.235,66.3,14830,60.7171987835366,60.8584863651527,60.3753739893041,60.4346236203044,16269.2996348812,0.0,1.0
2021-03-18,66.05,66.94,65.9205,66.53,30640,60.2067404241494,61.0180046024612,60.0886969285411,60.644276160767,33613.7114506244,0.0,1.0
2021-03-19,66.0886,66.39,65.6799,65.89,19242,60.2419255896357,60.5166615709202,59.8693821405615,60.0608951786102,21109.4985552518,0.0,1.0
2021-03-22,66.28,66.45,66.01,66.06,14437,60.416392964612,60.5713535379974,60.1702791127646,60.2158557519956,15838.1577092906,0.0,1.0
2021-03-23,65.61,66.19,65.42,66.18,17407,59.8056659989166,60.3343550139962,59.6324747698388,60.32523968615,19096.4058492499,0.0,1.0
2021-03-24,65.4591,66.18,65.4591,65.81,10675,59.6681157017174,60.32523968615,59.6681157017174,59.9879725558406,11711.0433986754,0.0,1.0
2021-03-25,66.1139,66.24,64.93,65.1,19290,60.2649873690866,60.3799316532272,59.185823705375,59.3407842787604,21162.1571110491,0.0,1.0
2021-03-26,67.3,67.39,66.32,66.41,54518,61.3461564049244,61.4281943555401,60.4528542759968,60.5348922266126,59809.1488533009,0.0,1.0
2021-03-29,67.15,67.339,66.885,66.97,19088,61.2094264872314,61.3817061835245,60.9678702993071,61.0453505859998,20940.552355402,0.0,1.0
2021-03-30,67.09,67.21,66.917,66.97,34175,61.1547345201542,61.2641184543086,60.9970393484149,61.0453505859998,37491.794674448,0.0,1.0
2021-03-31,67.17,67.49,67.1452,67.18,30905,61.2276571429238,61.5193476340021,61.2050511298652,61.23677247077,33904.4305607554,0.0,1.0
2021-04-01,67.78,67.79,67.26,67.33,26902,61.7836921415419,61.7928074693882,61.3096950935396,61.373502388463,29512.9264179079,0.0,1.0
2021-04-05,68.5333,68.62,68.2296,68.23,25263,62.4703497881962,62.5493796806227,62.1935172815071,62.1938818946209,27714.8561480784,0.0,1.0
2021-04-06,68.55,68.7182,68.4109,68.46,148251,62.4855723856993,62.6388922000724,62.3587781753587,62.4035344350835,162639.240739769,0.0,1.0
2021-04-07,68.25,68.67,68.14,68.67,24594,62.2121125503133,62.5949563198537,62.1118439440051,62.5949563198537,26980.9275266533,0.0,1.0
2021-04-08,68.46,68.52,68.192,68.37,35674,62.4035344350835,62.4582264021607,62.1592436488054,62.3214964844677,39136.2774898686,0.0,1.0
2021-04-09,68.85,68.85,68.43,68.66,14018,62.8248075152907,62.8248075152907,62.4415625021255,62.6514347712398,15362.3916756943,0.072159,1.0
2021-04-12,69.03,69.0743,68.85,68.92,678427,62.9890553780758,63.0294786020834,62.8248075152907,62.8886816841516,743491.318117154,0.0,1.0
2021-04-13,68.9993,69.1009,68.78,69.02,114907,62.9610419925897,63.0537507862506,62.7609333464298,62.9799304968099,125927.118011058,0.0,1.0
2021-04-14,69.08,69.3052,68.94,68.94,30432,63.034679784405,63.2401721105116,62.9069314466832,62.9069314466832,33350.5709426972,0.0,1.0
2021-04-15,69.77,69.79,69.11,69.11,57124,63.6642965917477,63.6825463542794,63.0620544282025,63.0620544282025,62602.4584164904,0.0,1.0
2021-04-16,70.18,70.2909,69.97,70.09,42593,64.0384167236471,64.1396116568852,63.8467942170645,63.9562927922545,46677.8676446603,0.0,1.0
2021-04-19,69.8,70.13,69.68,70.13,446942,63.6916712355453,63.9927923173179,63.5821726603552,63.9927923173179,489805.825390082,0.0,1.0
2021-04-20,69.49,69.82,69.2801,69.63,82374,63.4087999163043,63.7099209980769,63.2172686585344,63.536548254026,90274.0513549468,0.0,1.0
2021-04-21,70.23,70.312,69.48,69.48,32395,64.0840411299763,64.1588651563561,63.3996750350385,63.3996750350385,35501.8318115364,0.0,1.0
2021-04-22,69.91,70.482,69.7805,70.38,56994,63.7920449294695,64.3139881378754,63.6738777170769,64.2209143489638,62459.9908092825,0.0,1.0
2021-04-23,70.62,70.8,69.98,69.98,16326,64.4399114993439,64.604159362129,63.8559190983303,63.8559190983303,17891.7396559699,0.0,1.0
2021-04-26,70.62,70.8309,70.5599,70.77,30399,64.4399114993439,64.6323552452404,64.3850709629362,64.5767847183315,33314.4060885598,0.0,1.0
2021-04-27,70.72,70.75,70.5475,70.71,15129,64.5311603120023,64.5585349557998,64.3737561101666,64.5220354307365,16579.9417649864,0.0,1.0
2021-04-28,70.55,70.78,70.47,70.78,74452,64.3760373304831,64.5859095995973,64.3030382803564,64.5859095995973,81592.2945526318,0.0,1.0
2021-04-29,71.03,71.07,70.55,70.8,47306,64.8140316312433,64.8505311563066,64.3760373304831,64.604159362129,51842.8663582819,0.0,1.0
2021-04-30,70.45,70.75,70.35,70.68,21414,64.2847885178247,64.5585349557998,64.1935397051663,64.494660786939,23467.7026211527,0.0,1.0
2021-05-03,70.84,71.1164,70.74,70.76,47432,64.6406588871923,64.8928706053801,64.549410074534,64.5676598370656,51980.9503468065,0.0,1.0
2021-05-04,70.78,70.78,70.325,70.57,46087,64.5859095995973,64.5859095995973,64.1707275020017,64.3942870930147,50506.9585645402,0.0,1.0
2021-05-05,70.88,71.05,70.4664,70.96,22237,64.6771584122557,64.8322813937749,64.2997533231007,64.7501574623824,24369.6321652457,0.0,1.0
2021-05-06,71.21,71.31,70.61,70.91,43283,64.9782794940283,65.0695283066867,64.4307866180781,64.7045330560532,47434.041867533,0.0,1.0
2021-05-07,71.82,71.87,71.29,71.29,14702,65.5348972512444,65.5805216575736,65.051278544155,65.051278544155,16111.990470542,0.0,1.0
2021-05-10,71.54,72.29,71.54,71.98,23086,65.312898927416,65.9976162071974,65.312898927416,65.7145997315544,25287.079078138,0.036711,1.0
2021-05-11,70.73,71.105,70.25,70.62,54851,64.5734042652521,64.9157629051428,64.1351852061919,64.4729790642175,60080.6365119529,0.0,1.0
2021-05-12,69.14,70.4584,69.08,70.37,37821,63.1218036321155,64.3254453143339,63.067026249733,64.244739970957,41426.9521707639,0.0,1.0
2021-05-13,70.21,70.49,69.25,69.25,32605,64.0986669512703,64.354294735722,63.2222288331501,63.2222288331501,35713.6452110668,0.0,1.0
2021-05-14,71.09,71.21,70.66,70.66,25841,64.9020685595471,65.0116233243122,64.5094973191391,64.5094973191391,28304.7479190056,0.0,1.0
2021-05-17,70.77,70.96,70.49,70.95,18447,64.6099225201737,64.7833842310517,64.354294735722,64.7742546673213,20205.7847940055,0.0,1.0
2021-05-18,70.18,70.92,70.18,70.92,23583,64.071278260079,64.74686597613,64.071278260079,64.74686597613,25831.4643463453,0.0,1.0
2021-05-19,69.82,69.82,69.02,69.33,24475,63.7426139657839,63.7426139657839,63.0122488673504,63.2952653429934,26808.5099383794,0.0,1.0
2021-05-20,70.47,70.699,69.92,69.92,23749,64.3360356082612,64.5451026176877,63.8339096030881,63.8339096030881,26013.2912166117,0.0,1.0
2021-05-21,70.5889,71.04,70.485,70.74,16880,64.4445861210158,64.856420740895,64.3497299538568,64.5825338289825,18489.3829523941,0.0,1.0
2021-05-24,70.95,71.13,70.8888,71.06,163086,64.7742546673213,64.9385868144688,64.7183817372911,64.8746798683559,178635.041953444,0.0,1.0
2021-05-25,70.6,71.17,70.6,71.17,27468,64.4547199367566,64.9751050693905,64.4547199367566,64.9751050693905,30086.870316135,0.0,1.0
2021-05-26,70.77,70.85,70.64,70.77,20916,64.6099225201737,64.6829590300171,64.4912381916783,64.6099225201737,22910.1856535707,0.0,1.0
2021-05-27,71.01,71.14,70.93,71.0,19877,64.8290320497038,64.9477163781992,64.7559955398604,64.8199024859734,21772.1247005176,0.0,1.0
2021-05-28,71.1775,71.269,71.12,71.2217,14993,64.9819522421883,65.0654877503216,64.9294572507384,65.0223049138767,16422.4714813533,0.0,1.0
2021-06-01,71.05,71.59,71.0,71.59,159504,64.8655503046255,65.3585467460681,64.8199024859734,65.3585467460681,174711.52478902,0.0,1.0
2021-06-02,71.01,71.16,70.9427,71.16,19957,64.8290320497038,64.9659755056601,64.7675900857981,64.9659755056601,21859.7521078749,0.0,1.0
2021-06-03,70.9812,71.06,70.49,70.71,14133,64.8027389061602,64.8746798683559,64.354294735722,64.5551451377912,15480.4768522621,0.0,1.0
2021-06-04,71.3927,71.52,71.11,71.15,21776,65.1784204536669,65.2946397999551,64.920327687008,64.9568459419296,23852.1802826619,0.0,1.0
2021-06-07,71.1453,71.46,71.02,71.46,35380,64.9525550469764,65.2398624175726,64.8381616134342,65.2398624175726,38753.2209037737,0.0,1.0
2021-06-08,71.25,71.34,70.83,71.25,23980,65.0481415792338,65.1303076528076,64.6646999025562,65.0481415792338,26266.315355356,0.0,1.0
2021-06-09,70.9981,71.35,70.9981,71.35,19625,64.8181678688646,65.139437216538,64.8181678688646,65.139437216538,21496.098367342,0.0,1.0
2021-06-10,71.105,71.32,70.9503,71.16,28619,64.97223564751,65.1686920241954,64.8308784313555,65.0224919299179,31320.3628399077,0.061857,1.0
2021-06-11,71.3,71.35,71.045,71.23,21628,65.1504170124107,65.1961045418724,64.917410612156,65.0864544711643,23669.4785807165,0.0,1.0
2021-06-14,71.06,71.32,70.86,71.32,17644,64.9311168709945,65.1686920241954,64.7483667531476,65.1686920241954,19309.4266727465,0.0,1.0
2021-06-15,71.2,71.31,70.94,71.31,26418,65.0590419534873,65.1595545183031,64.8214668002863,65.1595545183031,28911.6092632406,0.0,1.0
2021-06-16,70.67,71.19,70.43,71.19,23188,64.5747541411931,65.0499044475949,64.3554539997768,65.0499044475949,25376.727821789,0.0,1.0
2021-06-17,70.2,70.72,69.98,70.57,18368,64.1452913642529,64.6204416706548,63.9442662346214,64.4833790822696,20101.7654230904,0.0,1.0
2021-06-18,69.17,69.66,69.17,69.66,17670,63.2041282573415,63.6518660460664,63.2041282573415,63.6518660460664,19337.8808267644,0.0,1.0
2021-06-21,70.3052,70.31,69.62,69.62,20351,64.2414179262404,64.2458039290687,63.615316022497,63.615316022497,22271.941862223,0.0,1.0
2021-06-22,70.5122,70.65,70.08,70.27,14381,64.4305642982119,64.5564791294084,64.0356412935448,64.2092539054993,15738.430343503,0.0,1.0
2021-06-23,70.34,70.65,70.3201,70.65,30857,64.2732164467457,64.5564791294084,64.25503281002,64.5564791294084,33769.6088665234,0.0,1.0
2021-06-24,70.76,70.85,70.55,70.6,18400,64.6569916942242,64.7392292472553,64.4651040704849,64.5107915999467,20136.7859203432,0.0,1.0
2021-06-25,71.3381,71.38,70.86,70.86,15708,65.1852309098606,65.2235170595495,64.7483667531476,64.7483667531476,17190.6865889538,0.0,1.0
2021-06-28,71.28,71.41,71.075,71.41,24626,65.132142000626,65.2509295772265,64.944823129833,65.2509295772265,26950.4614170854,0.0,1.0
2021-06-29,71.3,71.55,71.26,71.482,21739,65.1504170124107,65.3788546597193,65.1138669888414,65.3167196196514,23790.955930562,0.0,1.0
2021-06-30,71.3407,71.3485,71.171,71.18,21677,65.1876066613926,65.1947339159886,65.0325431863995,65.0407669417026,23723.1037171347,0.0,1.0
2021-07-01,71.72,71.81,71.39,71.45,25678,65.5341922598892,65.6164298129203,65.2326545654418,65.2874796007959,28101.7602642702,0.0,1.0
2021-07-02,72.009,72.06,71.7786,71.88,12907,65.7982661801779,65.8448674602288,65.5877380444183,65.6803923541667,14125.2986887973,0.0,1.0
2021-07-06,71.6753,72.0,71.12,72.0,11524,65.4933476085504,65.7900424248748,64.9859419063485,65.7900424248748,12611.7565731541,0.0,1.0
2021-07-07,72.09,72.13,71.625,71.65,33582,65.8722799779059,65.9088300014753,65.4473859539119,65.4702297186428,36751.8230857046,0.0,1.0
2021-07-08,71.3,71.65,71.01,71.2,47629,65.1504170124107,65.4702297186428,64.8854293415328,65.0590419534873,52124.7269891319,0.0,1.0
2021-07-09,72.13,72.18,71.49,71.49,23791,65.9856618060204,66.0314025947394,65.4001797104173,65.4001797104173,26006.328996816,0.084084,1.0
2021-07-12,72.28,72.3099,71.99,72.02,30528,66.1228841721774,66.1502371638314,65.8575875976072,65.8850320708386,33370.6532560547,0.0,1.0
2021-07-13,71.7,72.13,71.7,72.04,19399,65.5922910230371,65.9856618060204,65.5922910230371,65.9033283863263,21205.3623727137,0.0,1.0
2021-07-14,71.72,72.01,71.54,71.94,16678,65.6105873385247,65.8758839130949,65.4459204991363,65.8118468088882,18230.9930229455,0.0,1.0
2021-07-15,71.72,71.72,71.4,71.42,25058,65.6105873385247,65.6105873385247,65.3178462907231,65.3361426062107,27391.3073011733,0.0,1.0
2021-07-16,71.37,71.98,71.345,71.98,19649,65.2904018174917,65.8484394398635,65.2675314231322,65.8484394398635,21478.6414382933,0.0,1.0
2021-07-19,70.37,70.69,69.93,70.53,50718,64.3755860431119,64.6683270909134,63.9730671023847,64.5219565670126,55440.6705922622,0.0,1.0
2021-07-20,71.6,71.76,70.64,70.665,15557,65.5008094455991,65.6471799694999,64.6225863021944,64.6454566965539,17005.6096928866,0.0,1.0
2021-07-21,71.96,72.1,71.75,71.75,35903,65.8301431243759,65.958217332789,65.6380318117561,65.6380318117561,39246.1531660158,0.0,1.0
2021-07-22,71.96,71.98,71.72,71.98,11488,65.8301431243759,65.8484394398635,65.6105873385247,65.8484394398635,12557.7196215132,0.0,1.0
2021-07-23,72.65,72.67,72.1273,72.2,11441,66.461366008698,66.4796623241856,65.9831918034296,66.049698910227,12506.3431571843,0.0,1.0
2021-07-26,72.6,72.62,72.395,72.48,9380,66.415625219979,66.4339215354666,66.2280879862311,66.3058473270534,10253.4305405462,0.0,1.0
2021-07-27,72.61,72.61,72.2,72.37,15693,66.4247733777228,66.4247733777228,66.049698910227,66.2052175918716,17154.2735045619,0.0,1.0
2021-07-28,72.55,72.696,72.295,72.56,15728,66.36988443126,66.5034475343194,66.1366064087931,66.3790325890038,17192.5325737431,0.0,1.0
2021-07-29,73.13,73.26,72.78,72.78,18816,66.9004775804003,67.0194036310697,66.5802920593674,66.5802920593674,20568.0755917821,0.0,1.0
2021-07-30,73.01,73.27,72.81,72.81,18570,66.7906996874747,67.0285517888135,66.6077365325988,66.6077365325988,20299.1689912518,0.0,1.0
2021-08-02,72.97,73.46,72.97,73.41,12606,66.7541070564995,67.2023667859457,66.7541070564995,67.1566259972267,13779.8236027852,0.0,1.0
2021-08-03,73.49,73.53,72.9,73.22,16906,67.2298112591771,67.2664038901523,66.6900699522929,66.9828110000945,18480.2235307541,0.0,1.0
2021-08-04,73.11,73.48,73.0854,73.29,15525,66.8821812649127,67.2206631014333,66.859676796863,67.0468481043011,16970.6299724924,0.0,1.0
2021-08-05,73.37,73.43,73.125,73.19,16349,67.1200333662515,67.1749223127143,66.8959035015284,66.9553665268631,17871.3577726428,0.0,1.0
2021-08-06,73.63,73.71,73.4501,73.47,29623,67.3578854675902,67.4310707295406,67.1933101097793,67.2115149436895,32381.3830386566,0.0,1.0
2021-08-09,73.51,73.61,73.3865,73.59,13893,67.2865966187401,67.3781305551008,67.1735522073347,67.3598237678287,15177.9772097369,0.042073,1.0
2021-08-10,73.7,73.8915,73.5,73.66,23516,67.4605110978254,67.6357985859562,67.2774432251041,67.4238975232812,25691.017927314,0.0,1.0
2021-08-11,74.09,74.13,73.84,73.94,20935,67.8174934496321,67.8541070241764,67.5886586087304,67.6801925450911,22871.2987033645,0.0,1.0
2021-08-12,74.14,74.14,73.8999,73.96,24117,67.8632604178125,67.8632604178125,67.6434874366105,67.6984993323632,26347.605007358,0.0,1.0
2021-08-13,74.26,74.26,74.1204,74.13,28620,67.9731011414453,67.9731011414453,67.8453197662858,67.8541070241764,31267.0918982704,0.0,1.0
2021-08-16,74.51,74.52,74.01,74.01,25058,68.201935982347,68.2110893759831,67.7442663005436,67.7442663005436,27375.6390212041,0.0,1.0
2021-08-17,74.04,74.09,73.6035,74.09,19935,67.7717264814518,67.8174934496321,67.3721808492374,67.8174934496321,21778.807721594,0.0,1.0
2021-08-18,73.3,74.05,73.25,73.72,17124,67.0943753523827,67.7808798750878,67.0486083842024,67.4788178850976,18707.8155718373,0.0,1.0
2021-08-19,73.27,73.43,72.65,72.65,13714,67.0669151714745,67.2133694696516,66.4994047660382,66.4994047660382,14982.421324,0.0,1.0
2021-08-20,73.78,73.84,73.2752,73.4,34069,67.533738246914,67.5886586087304,67.0716749361653,67.1859092887434,37220.0752579376,0.0,1.0
2021-08-23,74.11,74.2698,74.01,74.01,29574,67.8358002369042,67.9820714672086,67.7442663005436,67.7442663005436,32309.3282948795,0.0,1.0
2021-08-24,74.28,74.39,74.18,74.35,19927,67.9914079287174,68.0920952587142,67.8998739923567,68.0554816841699,21770.0677937399,0.0,1.0
2021-08-25,74.6,74.72,74.25,74.37,25185,68.2843165250716,68.3941572487044,67.9639477478092,68.073788471442,27514.3853758889,0.0,1.0
2021-08-26,74.12,74.62,74.12,74.62,27561,67.8449536305403,68.3026233123438,67.8449536305403,68.3026233123438,30110.1439485755,0.0,1.0
2021-08-27,74.75,74.82,74.23,74.37,26780,68.4216174296126,68.4856911850651,67.9456409605371,68.073788471442,29256.9084918128,0.0,1.0
2021-08-30,74.79,75.01,74.71,74.99,31616,68.4582310041569,68.6596056641504,68.3850038550684,68.6412988768783,34540.1948796547,0.0,1.0
2021-08-31,74.71,74.7888,74.5575,74.67,17344,68.3850038550684,68.4571325969206,68.2454146021183,68.3483902805241,18948.1635878268,0.0,1.0
2021-09-01,74.76,74.89,74.4721,74.89,28962,68.4307708232487,68.5497649405176,68.1672446204663,68.5497649405176,31640.7238140359,0.0,1.0
2021-09-02,75.16,75.16,74.87,74.87,23458,68.7969065686915,68.7969065686915,68.5314581532455,68.5314581532455,25627.6534503713,0.0,1.0
2021-09-03,74.95,75.1412,74.9229,75.05,20654,68.604685302334,68.7796981886556,68.5798796055803,68.6962192386947,22564.308737487,0.0,1.0
2021-09-07,74.11,74.4498,74.11,74.42,21486,67.8358002369042,68.1468325526579,67.8358002369042,68.1195554396224,23473.26123432,0.0,1.0
2021-09-08,74.34,74.3463,73.93,73.93,23504,68.0463282905338,68.0520949285246,67.671039151455,67.671039151455,25677.9080355328,0.0,1.0
2021-09-09,73.99,74.51,73.99,74.345,25198,67.8009935422637,68.2774973487508,67.8009935422637,68.1262990255386,27498.1224108143,0.081974,1.0
2021-09-10,73.57,74.17,73.57,74.17,31450,67.416125083178,67.9659371675862,67.416125083178,67.9659371675862,34320.8171212045,0.0,1.0
2021-09-13,73.55,73.88,73.3,73.88,28615,67.3977980136978,67.7001946601222,67.1687096451944,67.7001946601222,31227.0328115506,0.0,1.0
2021-09-14,73.07,73.81,72.99,73.81,24239,66.9579483461712,67.6360499169413,66.8846400682502,67.6360499169413,26451.5830270549,0.0,1.0
2021-09-15,73.61,73.75,72.97,73.17,10420,67.4527792221386,67.5810687085005,66.8663129987699,67.0495836935726,11371.1578506503,0.0,1.0
2021-09-16,73.5,73.6588,73.1938,73.55,11883,67.3519803399971,67.4974972716705,67.0713929062541,67.3977980136978,12967.7033339037,0.0,1.0
2021-09-17,72.94,73.5,72.85,73.43,23963,66.8388223945495,67.3519803399971,66.7563505818883,67.2878355968162,26150.3892106653,0.0,1.0
2021-09-20,71.78,72.0645,71.126,71.79,36161,65.7758523646938,66.0365549280506,65.1765571926889,65.7850158994339,39461.8463567528,0.0,1.0
2021-09-21,71.71,72.28,71.6676,72.21,44093,65.7117076215128,66.2340291017005,65.6728542342146,66.1698843585196,48117.894732123,0.0,1.0
2021-09-22,72.32,72.56,71.9852,72.21,135306,66.2706832406611,66.4906080744243,65.9638880975614,66.1698843585196,147656.994639164,0.0,1.0
2021-09-23,73.16,73.53,72.64,72.72,30690,67.0404201588325,67.3794709442175,66.5639163523454,66.6372246302665,33491.4428441897,0.0,1.0
2021-09-24,73.19,73.3214,72.86,72.86,20228,67.0679107630529,67.1883196095383,66.7655141166284,66.7655141166284,22074.4511519149,0.0,1.0
2021-09-27,73.14,73.45,73.09,73.28,23118,67.0220930893522,67.3061626662964,66.9762754156515,67.1503825757141,25228.255968458,0.0,1.0
2021-09-28,71.94,72.83,71.86,72.77,38359,65.9224689205359,66.738023512408,65.8491606426148,66.6830423039672,41860.4840684351,0.0,1.0
2021-09-29,72.18,72.4927,72.06,72.06,17470,66.1423937542992,66.4289374856232,66.0324313374176,66.0324313374176,19064.695551906,0.0,1.0
2021-09-30,71.15,72.45,71.1,72.45,21544,65.1985496760652,66.3898091922829,65.1527320023645,66.3898091922829,23510.5781894827,0.0,1.0
2021-10-01,71.9259,71.9259,70.81,71.11,12692,65.9095483365523,65.9095483365523,64.8869894949006,65.1618955371047,13850.5504261471,0.0,1.0
2021-10-04,71.19,71.8882,71.0076,71.58,16929,65.2352038150258,65.875001810582,65.0680609413657,65.592581669891,18474.3120205046,0.0,1.0
2021-10-05,71.82,72.1799,71.29,71.35,18741,65.8125065036543,66.1423021189518,65.3268391624271,65.3818203708679,20451.7149020189,0.0,1.0
2021-10-06,72.01,72.01,70.9944,71.2,24367,65.9866136637169,65.9866136637169,65.0559650755087,65.2443673497659,26591.2671158152,0.0,1.0
2021-10-07,72.7,73.17,72.5,72.5,26918,66.6188975607862,67.0495836935726,66.4356268659835,66.4356268659835,29375.1273535321,0.0,1.0
2021-10-08,72.44,72.76,72.42,72.76,19356,66.4517235311081,66.7452706256685,66.433376837698,66.7452706256685,21100.2599404907,0.077566,1.0
2021-10-11,71.92,72.809,71.92,72.48,17843,65.9747095024474,66.790220024523,65.9747095024474,66.4884169179281,19450.9164144542,0.0,1.0
2021-10-12,71.8797,72.2769,71.74,72.07,15020,65.9377409152262,66.3021062463493,65.8095892617572,66.1123097030226,16373.5226444601,0.0,1.0
2021-10-13,72.11,72.23,71.56,72.1,12636,66.1490030898427,66.2590832503028,65.644469021067,66.1398297431376,13774.6892233953,0.0,1.0
2021-10-14,73.41,73.41,72.63,72.63,44725,67.3415381614942,67.3415381614942,66.6260171185033,66.6260171185033,48755.3795122156,0.0,1.0
2021-10-15,73.73,74.01,73.69,73.83,17766,67.6350852560546,67.891938963795,67.5983918692346,67.7268187231047,19366.9775833208,0.0,1.0
2021-10-18,73.72,73.8232,73.335,73.335,8456,67.6259119093496,67.7205808473453,67.2727380612066,67.2727380612066,9218.00981901163,0.0,1.0
2021-10-19,74.27,74.28,73.89,73.95,28226,68.1304459781253,68.1396193248303,67.7818588033348,67.8368988835649,30769.5772411805,0.0,1.0
2021-10-20,74.85,74.899,74.5301,74.5595,23465,68.662500087016,68.7074494858705,68.3690447259226,68.3960143652354,25579.5412018812,0.0,1.0
2021-10-21,75.11,75.11,74.65,74.76,30736,68.9010071013463,68.9010071013463,68.4790331529157,68.5799399666709,33505.7651131908,0.0,1.0
2021-10-22,75.39,75.54,75.11,75.19,12326,69.1578608090866,69.2954610096618,68.9010071013463,68.9743938749864,13436.7536694817,0.0,1.0
2021-10-25,75.45,75.6519,75.2,75.54,66178,69.2129008893167,69.3981107592909,68.9835672216914,69.2954610096618,72141.6099577284,0.0,1.0
2021-10-26,75.31,75.67,75.3,75.67,21446,69.0844740354465,69.414714516827,69.0753006887415,69.414714516827,23378.5996426825,0.0,1.0
2021-10-27,74.31,75.42,74.2949,75.42,21765,68.1671393649453,69.1853808492017,68.1532876114208,69.1853808492017,23726.3462288065,0.0,1.0
2021-10-28,75.07,75.07,74.44,74.44,14594,68.8643137145262,68.8643137145262,68.2863928721105,68.2863928721105,15909.1337865014,0.0,1.0
2021-10-29,75.04,75.17,74.79,74.79,52319,68.8367936744112,68.9560471815764,68.6074600067859,68.6074600067859,57033.7104684094,0.0,1.0
2021-11-01,75.3167,75.41,75.1419,75.3,12092,69.0906201777389,69.1762075024967,68.9302700773353,69.0753006887415,13181.6668320114,0.0,1.0
2021-11-02,75.7,75.83,75.4262,75.83,42443,69.442234556942,69.5614880641072,69.1910683241588,69.5614880641072,46267.7377895353,0.0,1.0
2021-11-03,75.96,76.065,75.4,75.4,19792,69.6807415712723,69.777061711675,69.1670341557917,69.1670341557917,21575.5499453498,0.0,1.0
2021-11-04,75.98,76.22,75.78,76.22,45478,69.6990882646824,69.9192485856026,69.5156213305821,69.9192485856026,49576.2358738186,0.0,1.0
2021-11-05,76.27,76.6352,76.0297,76.5,13768,69.9651153191277,70.3001259407948,69.7446797978063,70.176102293343,15008.6990525251,0.0,1.0
2021-11-08,76.33,76.42,76.12,76.42,21859,70.0541041208437,70.1367042698136,69.8613704399138,70.1367042698136,23817.2693939792,0.037008,1.0
2021-11-09,76.44,76.44,76.18,76.37,25374,70.1550598584736,70.1550598584736,69.9164372058938,70.0908152981637,27647.1656344219,0.0,1.0
2021-11-10,76.1,76.48,75.9337,76.32,27767,69.8430148512538,70.1917710357936,69.690388131546,70.0449263265137,30254.5459198783,0.0,1.0
2021-11-11,76.15,76.25,76.03,76.25,14837,69.8889038229038,69.9806817662038,69.7787702909439,69.9806817662038,16166.1936043949,0.0,1.0
2021-11-12,76.63,76.63,76.24,76.38,14549,70.3294379507435,70.3294379507435,69.9715039718738,70.0999930924937,15852.3927175535,0.0,1.0
2021-11-15,76.69,76.91,76.58,76.91,14107,70.3845047167235,70.5864161919833,70.2835489790936,70.5864161919833,15370.795523165,0.0,1.0
2021-11-16,76.9,77.21,76.77,76.77,97216,70.5772383976534,70.8617500218832,70.4579270713634,70.4579270713634,105925.232691572,0.0,1.0
2021-11-17,76.54,76.9,76.44,76.9,10856,70.2468378017736,70.5772383976534,70.1550598584736,70.5772383976534,11828.5500956603,0.0,1.0
2021-11-18,76.28,76.63,76.0299,76.63,13076,70.0082151491937,70.3294379507435,69.7786785130006,70.3294379507435,14247.4319317293,0.0,1.0
2021-11-19,76.04,76.4,76.0341,76.2,24673,69.7879480852739,70.1183486811537,69.7825331866192,69.9347927945538,26883.3655591586,0.0,1.0
2021-11-22,76.09,76.67,76.06,76.15,22054,69.8338370569239,70.3661491280635,69.8063036739339,69.8889038229038,24029.7387444447,0.0,1.0
2021-11-23,76.26,76.29,75.72,76.0,10500,69.9898595605337,70.0173929435237,69.4942586667141,69.7512369079539,11440.6573327591,0.0,1.0
2021-11-24,76.24,76.32,75.93,76.04,22332,69.9715039718738,70.0449263265137,69.686992347644,69.7879480852739,24332.6437671596,0.0,1.0
2021-11-26,74.7971,75.33,74.595,75.09,27560,68.6472400279989,69.1363246878443,68.4617568045898,68.9160576239245,30029.001532461,0.0,1.0
2021-11-29,75.3,75.64,74.89,75.363,17166,69.1087913048543,69.4208363120741,68.7325017373246,69.1666114091333,18703.8403594422,0.0,1.0
2021-11-30,73.3,74.8,73.3,74.8,75555,67.2732324388555,68.6499015883546,67.2732324388555,68.6499015883546,82323.7014072966,0.0,1.0
2021-12-01,72.63,74.79,72.63,74.28,29426,66.6583202187459,68.6407237940246,66.6583202187459,68.172656283195,32062.1697784542,0.0,1.0
2021-12-02,74.17,74.4134,72.75,72.75,18058,68.071700545565,68.2950880595571,66.7684537507059,66.7684537507059,19675.7514395204,0.0,1.0
2021-12-03,73.88,74.4,73.39,74.4,45767,67.8055445099952,68.2827898151549,67.3558325878255,68.2827898151549,49867.1013474653,0.0,1.0
2021-12-06,74.76,75.1544,74.5,74.5,11921,68.6131904110347,68.9751626194096,68.3745677584548,68.3745677584548,12988.9596251258,0.0,1.0
2021-12-07,75.82,76.14,75.47,75.5,23675,69.586036610014,69.8797260285738,69.2648138084642,69.2923471914542,25795.9583193402,0.0,1.0
2021-12-08,76.1123,76.175,75.772,76.0,22819,69.8543035382797,69.9118483087288,69.5419831972301,69.7512369079539,24863.2723501171,0.0,1.0
2021-12-09,75.64,76.0393,75.64,75.95,23979,69.4208363120741,69.7873056396708,69.4208363120741,69.7053479363039,26127.1925887839,0.0,1.0
2021-12-10,76.07,76.07,75.5898,76.06,19893,69.8154814682639,69.8154814682639,69.3747637845375,69.8063036739339,21675.1425067216,0.0,1.0
2021-12-13,76.02,76.07,75.5423,76.07,14717,69.7695924966139,69.8154814682639,69.3311692614701,69.8154814682639,16035.4432348777,0.0,1.0
2021-12-14,75.3,75.7359,75.0599,75.31,13607,69.1087913048543,69.5088513596988,68.8884324629912,69.1179690991843,14826.0023168432,0.0,1.0
2021-12-15,76.14,76.1994,75.1,75.47,37692,69.8797260285738,69.934242126894,68.9252354182544,69.2648138084642,41068.6910653672,0.0,1.0
2021-12-16,76.02,76.55,75.74,76.47,28998,69.9702246791221,70.4580465559957,69.7125074611511,70.3844130651469,31505.229118662,0.2186061,1.0
2021-12-17,75.11,75.93,75.0629,75.61,19308,69.1326437207164,69.8873870019171,69.0892920029791,69.5928530385217,20977.4109877621,0.0,1.0
2021-12-20,74.2,74.32,73.4924,74.32,22439,68.2950627623107,68.405512998584,67.6437745357526,68.405512998584,24379.1239462603,0.0,1.0
2021-12-21,75.4,75.4,74.6632,74.69,27713,69.3995651250435,69.3995651250435,68.7214006743256,68.7460678937599,30109.1252695179,0.0,1.0
2021-12-22,75.9335,75.95,75.3856,75.39,14441,69.8906084671418,69.9057953746293,69.3863110966907,69.3903609386874,15689.5997552451,0.0,1.0
2021-12-23,76.47,76.71,76.22,76.22,15632,70.3844130651469,70.6053135376934,70.1543084062442,70.1543084062442,16983.5761632845,0.0,1.0
2021-12-27,77.43,77.43,76.63,76.76,34674,71.2680149553331,71.2680149553331,70.5316800468446,70.651334469474,37671.9882219631,0.0,1.0
2021-12-28,77.55,77.74,77.4165,77.52,25724,71.3784651916064,71.5533447323724,71.2555893037524,71.3508526325381,27948.1520742279,0.0,1.0
2021-12-29,77.8,77.92,77.66,77.69,78072,71.6085698505091,71.7190200867823,71.4797112415236,71.5073238005919,84822.2721481543,0.0,1.0
2021-12-30,77.68,78.15,77.63,77.89,18178,71.4981196142358,71.9307163729728,71.4520986824552,71.691407527714,19749.7087702268,0.0,1.0
2021-12-31,77.72,77.9443,77.51,77.51,31558,71.5349363596602,71.7413862596277,71.341648446182,71.341648446182,34286.5721955561,0.0,1.0
2022-01-03,77.3463,77.8,76.9573,77.8,26289,71.1909759155325,71.6085698505091,70.83293306628,71.6085698505091,28562.0031829956,0.0,1.0
2022-01-04,77.84,77.9759,77.5,77.5,24107,71.6453865959335,71.770471488513,71.3324442598259,71.3324442598259,26191.3427947991,0.0,1.0
2022-01-05,76.62,78.075,76.62,78.04,21999,70.5224758604885,71.861684975302,70.5224758604885,71.8294703230556,23901.0806049191,0.0,1.0
2022-01-06,76.74,77.17,76.495,76.73,24581,70.6329260967618,71.0287061100744,70.4074235310372,70.6237219104057,26706.3258488803,0.0,1.0
2022-01-07,76.41,76.7191,76.41,76.4821,26880,70.3291879470102,70.6136893472775,70.3291879470102,70.3955501306378,29204.1023073879,0.0,1.0
2022-01-10,75.96,76.02,75.16,76.02,30114,69.9149995609854,69.9702246791221,69.1786646524969,69.9702246791221,32717.7208662455,0.0,1.0
2022-01-11,76.6,76.6,75.5113,75.87,15287,70.5040674877763,70.5040674877763,69.5020077191869,69.8321618837805,16608.7467251875,0.0,1.0
2022-01-12,76.72,76.93,76.5001,76.82,17509,70.625224033619,70.8185412526891,70.422793288507,70.7172798522238,19019.9818603134,0.011632,1.0
2022-01-13,76.1733,77.0436,76.12,76.93,53017,70.1219548733064,70.9231166626242,70.07288912199,70.8185412526891,57592.2313260742,0.0,1.0
2022-01-14,75.92,75.92,75.16,75.83,18355,69.8887774847804,69.8887774847804,69.1891532633838,69.8059272480361,19938.989493749,0.0,1.0
2022-01-18,74.73,75.21,74.55,75.21,21769,68.793313243383,69.2351811726862,68.6276127698943,69.2351811726862,23647.6089506632,0.0,1.0
2022-01-19,74.1053,75.16,74.1053,74.8,31428,68.2182405445587,69.1891532633838,68.2182405445587,68.8577523164064,34140.1559144399,0.0,1.0
2022-01-20,73.34,75.05,73.22,74.31,57625,67.513737364776,69.0878918629185,67.4032703824502,68.4066788052428,62597.8899252132,0.0,1.0
2022-01-21,72.4543,73.4719,72.2819,73.17,25038,66.6983989793931,67.6351589895158,66.5396947481184,67.3572424731478,27198.7152789152,0.0,1.0
2022-01-24,72.79,72.89,70.24,71.28,98212,67.0074303624495,67.0994861810543,64.6600069880265,65.6173875015167,106687.444083905,0.0,1.0
2022-01-25,71.83,72.6394,70.78,71.88,40831,66.1236945038432,66.8687942996306,65.1571084084926,66.1697224131456,44354.61073382,0.0,1.0
2022-01-26,71.28,72.91,70.72,72.4,24821,65.6173875015167,67.1178973447753,65.1018749173297,66.6484126698907,26962.9887346415,0.0,1.0
2022-01-27,71.05,72.5788,70.76,71.94,20071,65.4056591187256,66.8130084735561,65.1386972447716,66.2249559043085,21803.0758991575,0.0,1.0
2022-01-28,72.2,72.24,70.3556,70.6125,66945,66.464301032681,66.501123360123,64.7664235143337,65.0029149123295,72722.1820571522,0.0,1.0
2022-01-31,73.39,73.43,71.99,71.99,32613,67.5597652740784,67.5965876015204,66.2709838136109,66.2709838136109,35427.4183797133,0.0,1.0
2022-02-01,73.83,73.88,73.03,73.45,43488,67.9648108759396,68.010838785242,67.2283643271011,67.6149987652413,47240.9030293739,0.0,1.0
2022-02-02,74.52,74.52,73.72,73.79,58406,68.5999960243129,68.5999960243129,67.8635494754743,67.9279885484977,63446.2882251106,0.0,1.0
2022-02-03,73.41,74.1191,73.34,73.74,29707,67.5781764377994,68.2309442475262,67.513737364776,67.8819606391953,32270.6380218361,0.0,1.0
2022-02-04,73.29,73.64,72.6638,73.15,13898,67.4677094554736,67.7899048205905,66.8912559193702,67.3388313094269,15097.3618079065,0.0,1.0
2022-02-07,73.21,73.6838,73.08,73.3,17280,67.3940648005897,67.8302252691394,67.2743922364035,67.4769150373341,18771.2197467711,0.0,1.0
2022-02-08,73.86,73.9885,73.0718,73.21,23714,67.9924276215211,68.1107193484283,67.2668436592779,67.3940648005897,25760.457469614,0.0,1.0
2022-02-09,74.91,75.01,74.55,74.55,40117,68.9590137168717,69.0510695354765,68.6276127698943,68.6276127698943,43578.9943623389,0.0,1.0
2022-02-10,73.62,74.93,73.31,74.12,41306,67.8026425842108,69.0091280743673,67.5171383842502,68.2631332293087,44849.9882024974,0.033837,1.0
2022-02-11,72.67,74.01,72.61,73.64,28155,66.9277103585249,68.1618252873872,66.8724514811131,67.8210622100147,30570.6536058033,0.0,1.0
2022-02-14,72.2312,72.78,71.77,72.63,26773,66.523583768387,67.0290183004464,66.0988271973487,66.890871106917,29070.0802339965,0.0,1.0
2022-02-15,73.14,73.28,72.87,73.28,32209,67.3605715649169,67.4895089455443,67.111906616564,67.4895089455443,34972.480269555,0.0,1.0
2022-02-16,73.28,73.38,72.7154,72.79,26588,67.4895089455443,67.5816070745638,66.9695229090998,67.0382281133484,28869.2075322713,0.0,1.0
2022-02-17,71.915,72.7992,71.86,72.79,45292,66.2323694844271,67.0467011412182,66.1817155134663,67.0382281133484,49177.9805758851,0.0,1.0
2022-02-18,71.75,72.34,71.53,71.78,26924,66.0804075715448,66.6237865327603,65.8777916877017,66.1080370102507,29234.0357905398,0.0,1.0
2022-02-22,71.08,71.91,70.63,71.47,29102,65.4633501071136,66.2277645779761,65.0489085265256,65.82253281029,31598.904678959,0.0,1.0
2022-02-23,69.88,71.515,69.88,71.21,60515,64.3581725588787,65.8639769683488,64.3581725588787,65.5830776748391,65707.0894319016,0.0,1.0
2022-02-24,70.5,70.5816,68.2752,68.46,52801,64.9291809588001,65.0043330320801,62.8801817843726,63.0503791268008,57331.2406691537,0.0,1.0
2022-02-25,72.4,72.46,70.7,70.7,30891,66.679045410172,66.7343042875838,65.1133772168393,65.1133772168393,33541.3979945612,0.0,1.0
2022-02-28,72.155,72.319,71.3,71.5,27258,66.4534049940741,66.6044459256662,65.6659659909567,65.8501622489959,29596.6924520329,0.0,1.0
2022-03-01,71.03,72.26,70.62,72.09,24851,65.4173010426039,66.5501080295446,65.0396987136236,66.3935412102113,26983.1757328296,0.0,1.0
2022-03-02,72.46,72.72,71.43,71.43,18247,66.7343042875838,66.9737594230347,65.7856935586822,65.7856935586822,19812.5631804331,0.0,1.0
2022-03-03,72.36,72.88,72.1131,72.78,12897,66.6422061585642,67.121116429466,66.4148158780149,67.0290183004464,14003.5418062172,0.0,1.0
2022-03-04,72.02,72.04,71.245,71.6,28488,66.3290725198976,66.3474921457016,65.6153120199959,65.9422603780154,30932.2244689088,0.0,1.0
2022-03-07,70.07,71.82,70.07,71.82,18698,64.5331590040159,66.1448762618585,64.5331590040159,66.1448762618585,20302.2582532876,0.0,1.0
2022-03-08,69.36,70.68,69.3539,70.12,22141,63.879262287977,65.0949575910354,63.8736443021068,64.5792080685257,24040.6621021521,0.0,1.0
2022-03-09,70.7829,71.17,70.425,70.4501,32784,65.1897265657965,65.5462384232313,64.8601073620354,64.8832239924193,35596.8143424847,0.0,1.0
2022-03-10,70.58,70.6599,69.87,70.06,8637,65.0028594620158,65.0764458671024,64.3489627459768,64.523949191114,9378.04067459859,0.0,1.0
2022-03-11,69.77,71.07,69.77,70.95,34835,64.3740079111824,65.5734662784539,64.3740079111824,65.4627470445519,37754.9577673229,0.127194,1.0
2022-03-14,69.67,70.6666,69.455,70.04,25216,64.2817418829307,65.2012651204867,64.0833699221896,64.6231261874618,27329.6688692641,0.0,1.0
2022-03-15,70.84,70.94,70.04,70.04,31473,65.3612544134751,65.4535204417268,64.6231261874618,64.6231261874618,34111.1464277581,0.0,1.0
2022-03-16,72.09,72.1,70.9331,71.56,35596,66.5145797666209,66.523806369446,65.4471540857774,66.0255698168871,38579.7467112279,0.0,1.0
2022-03-17,72.94,72.96,71.84,71.87,65596,67.2988410067599,67.3172942124103,66.2839146959917,66.3115945044672,71094.4225550542,0.0,1.0
2022-03-18,73.51,73.55,72.62,72.68,16708,67.8247573677944,67.8616637790951,67.0035897163546,67.0589493333056,18108.506799955,0.0,1.0
2022-03-21,73.39,73.72,73.01,73.34,11512,67.7140381338924,68.0185160271229,67.3634272265361,67.6679051197666,12476.9649438043,0.0,1.0
2022-03-22,73.91,74.03,73.7,73.7,62451,68.193821480801,68.304540714703,68.0000628214726,68.0000628214726,67685.8007040931,0.0,1.0
2022-03-23,72.9691,73.62,72.96,73.62,39244,67.3256904209812,67.9262499988712,67.3172942124103,67.9262499988712,42533.5312938372,0.0,1.0
2022-03-24,73.73,73.75,73.03,73.03,21581,68.0277426299481,68.0461958355984,67.3818804321864,67.3818804321864,23389.9739795205,0.0,1.0
2022-03-25,74.2148,74.28,73.72,73.96,14296,68.4750483349121,68.5352057853322,68.0185160271229,68.2399544949269,15494.3268621113,0.0,1.0
2022-03-28,74.4073,74.46,73.74,74.22,15296,68.6526604392965,68.7012846361852,68.0369692327732,68.4798461683812,16578.1493902389,0.0,1.0
2022-03-29,75.39,75.4715,74.83,74.89,20907,69.5593586989256,69.6345555119507,69.0426689407163,69.0980285576673,22659.4775955625,0.0,1.0
2022-03-30,74.97,75.36,74.72,75.23,43691,69.1718413802686,69.5316788904501,68.9411763096395,69.4117330537229,47353.2900764204,0.0,1.0
2022-03-31,74.05,75.12,74.02,74.96,17614,68.3229939203534,69.3102404226461,68.2953141118779,69.1626147774435,19090.4500104385,0.0,1.0
2022-04-01,74.26,74.29,73.65,74.26,19498,68.5167525796818,68.5444323881573,67.9539298073467,68.5167525796818,21132.3716534308,0.0,1.0
2022-04-04,74.31,74.33,73.86,74.18,12486,68.5628855938077,68.581338799458,68.1476884666752,68.4429397570805,13532.6080862005,0.0,1.0
2022-04-05,73.63,74.52,73.6,74.52,12262,67.9354766016964,68.7566442531362,67.9077967932209,68.7566442531362,13289.8318398999,0.0,1.0
2022-04-06,73.42,73.49,73.0,73.19,29819,67.7417179423679,67.8063041621441,67.3542006237109,67.5295060773891,32318.5039662352,0.0,1.0
2022-04-07,73.75,74.04,73.02,73.21,19823,68.0461958355984,68.3137673175282,67.3726538293613,67.5479592830394,21484.6139750722,0.0,1.0
2022-04-08,73.845,74.31,73.6952,73.7047,13646,68.1338485624375,68.5628855938077,67.9956340521165,68.0043993248004,14789.8422188284,0.0,1.0
2022-04-11,73.0822,73.75,73.08,73.57,15391,67.510292599666,68.1271784268312,67.5082603312926,67.9609019235522,16661.2837374307,0.086976,1.0
2022-04-12,72.83,73.8,72.7,73.53,28762,67.277320743405,68.1733663444087,67.1572321577035,67.9239515894902,31135.8484085492,0.0,1.0
2022-04-13,73.56,73.619,72.93,72.96,28850,67.9516643400367,68.0061660827782,67.36969657856,67.3974093291065,31231.1114173786,0.0,1.0
2022-04-14,73.065,73.87,73.065,73.68,19358,67.4944039560193,68.2380294290173,67.4944039560193,68.0625153422227,20955.6968740941,0.0,1.0
2022-04-18,72.82,73.17,72.5101,72.9,16658,67.2680831598895,67.5913985829321,66.9818104467441,67.3419838280135,18032.8545577363,0.0,1.0
2022-04-19,74.0065,74.079,73.045,73.045,29861,68.3641224440039,68.4310949244913,67.4759287889883,67.4759287889883,32325.5534847259,0.0,1.0
2022-04-20,74.66,74.9659,74.37,74.44,23062,68.967798526742,69.2503762064812,68.6999086047924,68.7645716894009,24965.4035184605,0.0,1.0
2022-04-21,73.54,75.1415,73.51,75.04,14280,67.9331891730057,69.4125881730134,67.9054764224592,69.3188267003311,15458.588250959,0.0,1.0
2022-04-22,71.56,73.13,71.45,73.13,19041,66.1041476369362,67.5544482488701,66.0025342182657,67.5544482488701,20612.5335354699,0.0,1.0
2022-04-25,71.7,71.7,70.3,71.12,42437,66.2334738061532,66.2334738061532,64.9402121139829,65.6976939622541,45939.5034738058,0.0,1.0
2022-04-26,70.16,71.465,70.07,71.42,49767,64.8108859447658,66.0163905935389,64.7277476931263,65.9748214677192,53874.4790956216,0.0,1.0
2022-04-27,70.2939,70.98,69.96,70.13,39083,64.9345771880384,65.568367793037,64.6261342744558,64.7831731942193,42308.6837963747,0.0,1.0
2022-04-28,71.3913,71.67,70.085,70.96,13459,65.9483096030297,66.2057610556067,64.7416040683996,65.549892626006,14569.827679948,0.0,1.0
2022-04-29,69.2316,71.3709,69.1901,71.06,21414,63.9532686911866,65.929464932658,63.9149327195972,65.6422684611611,23181.387171291,0.0,1.0
2022-05-02,69.39,69.85,68.19,69.56,23973,64.0995920140721,64.5245208557852,62.9910819922118,64.2566309338357,25951.5921666835,0.0,1.0
2022-05-03,69.525,69.64,69.41,69.41,28450,64.2242993915314,64.3305316019597,64.1180671811031,64.1180671811031,30798.0977408812,0.0,1.0
2022-05-04,69.9824,70.02,69.4753,69.48,29216,64.6468264615305,64.6815597755488,64.1783886014594,64.1827302657117,31627.3189313738,0.0,1.0
2022-05-05,69.43,69.9,69.35,69.9,24858,64.1365423481341,64.5707087733628,64.0626416800101,64.5707087733628,26909.6349259341,0.0,1.0
2022-05-06,69.35,69.43,69.17,69.34,39033,64.0626416800101,64.1365423481341,63.8963651767311,64.0534040964946,42254.5570868125,0.0,1.0
2022-05-09,68.94,69.165,68.87,69.09,87556,63.6839007558745,63.8917463849733,63.619237671266,63.8224645086071,94782.363648527,0.0,1.0
2022-05-10,68.84,69.15,68.66,69.15,46934,63.6128886801158,63.8993499742883,63.4465563157576,63.8993499742883,50790.5964819034,0.023127,1.0
2022-05-11,68.6593,69.09,68.65,68.85,24795,63.4459094676739,63.8439058528356,63.4373156288488,63.6221293670246,26832.4208413686,0.0,1.0
2022-05-12,68.68,68.83,68.45,68.52,47839,63.4650376895751,63.603647993207,63.252501890673,63.3171866990345,51769.9609046273,0.0,1.0
2022-05-13,69.08,69.14,68.92,68.92,29735,63.8346651659268,63.8901092873795,63.6868141753861,63.6868141753861,32178.3437676183,0.0,1.0
2022-05-16,69.0224,69.15,68.93,69.05,116174,63.7814388093321,63.8993499742883,63.6960548622949,63.8069431052004,125720.091100027,0.0,1.0
2022-05-17,69.3353,69.35,69.16,69.32,26270,64.0705799027082,64.0841637124641,63.9085906611971,64.0564416517377,28428.6225248136,0.0,1.0
2022-05-18,68.6953,69.075,68.66,69.075,24082,63.4791759405456,63.8300448224724,63.4465563157576,63.8300448224724,26060.8331801508,0.0,1.0
2022-05-19,68.6734,68.76,68.49,68.52,44142,63.4589388362153,63.5389631848455,63.2894646383081,63.3171866990345,47769.1760750028,0.0,1.0
2022-05-20,68.71,68.83,68.31,68.83,142056,63.4927597503015,63.603647993207,63.1231322739499,63.603647993207,153728.831419297,0.0,1.0
2022-05-23,68.84,68.945,68.78,68.87,26140,63.6128886801158,63.7099158926581,63.5574445586631,63.6406107408422,28287.9403425439,0.0,1.0
2022-05-24,68.88,68.88,68.57,68.86,49396,63.649851427751,63.649851427751,63.3633901335784,63.6313700539334,53454.9005799654,0.0,1.0
2022-05-25,68.9735,69.04,68.77,68.77,118705,63.7362518503482,63.7977024182916,63.5482038717543,63.5482038717543,128459.064971755,0.0,1.0
2022-05-26,69.32,69.36,69.13,69.13,52730,64.0564416517377,64.0934043993729,63.8808686004707,63.8808686004707,57062.8574698676,0.0,1.0
2022-05-27,69.71,69.71,69.45,69.45,23714,64.4168284411806,64.4168284411806,64.176570581552,64.176570581552,25662.5943872642,0.0,1.0
2022-05-31,69.5126,69.6299,69.4499,69.62,25601,64.2344172816011,64.3428105390412,64.1764781746829,64.3336622590015,27704.6503714409,0.0,1.0
2022-06-01,69.39,69.75,69.2166,69.62,164763,64.1211264600993,64.4537911888158,63.9608929491009,64.3336622590015,178301.679979287,0.0,1.0
2022-06-02,70.49,70.51,69.2304,69.48,40871,65.1376020200663,65.1560833938839,63.973645097035,64.2042926422784,44229.3959349698,0.0,1.0
2022-06-03,69.7562,70.09,69.66,70.06,17757,64.4595204146992,64.7679745437146,64.3706250066366,64.7402524829883,19216.1039274121,0.0,1.0
2022-06-06,69.94,70.4837,69.85,70.28,67307,64.6293642400828,65.1317803873137,64.5461980579037,64.9435475949817,72837.6587848355,0.0,1.0
2022-06-07,70.6823,70.71,69.46,69.46,53691,65.3153004293223,65.3408971320597,64.1858112684608,64.1858112684608,58102.8234480307,0.0,1.0
2022-06-08,69.63,70.45,69.62,70.43,44955,64.3429029459103,65.1006392724311,64.3336622590015,65.0821578986135,48648.9807995049,0.0,1.0
2022-06-09,68.2672,69.575,68.2271,69.39,32469,63.0835821339803,64.2920791679119,63.046526979476,64.1211264600993,35136.9982778139,0.0,1.0
2022-06-10,66.59,67.27,66.5326,67.27,33715,61.5470887663585,62.1755918503219,61.494035711918,62.1755918503219,36477.4661970227,0.014452,1.0
2022-06-13,64.02,65.33,63.82,65.33,43463,59.1717168166732,60.3825095225439,58.9868629684487,60.3825095225439,47024.17657782,0.0,1.0
2022-06-14,63.8,64.6016,63.3,64.19,15713,58.9683775836262,59.7092718073102,58.5062429630649,59.3288425876641,17000.4575516482,0.0,1.0
2022-06-15,64.3,64.9429,63.667,64.39,31439,59.4305122041876,60.0247248993053,58.8454497745569,59.5136964358886,34014.9802689663,0.0,1.0
2022-06-16,61.98,63.04,61.77,63.04,37928,57.286207564783,58.265932960373,57.0921110241472,58.265932960373,41035.661809897,0.0,1.0
2022-06-17,62.31,62.6773,61.66,62.32,30438,57.5912164143534,57.9307005066178,56.9904414076237,57.6004591067647,32931.9625123826,0.0,1.0
2022-06-21,63.3882,63.525,62.97,62.97,17960,58.5877635101319,58.7142035423175,58.2012341134944,58.2012341134944,19431.5673409025,0.0,1.0
2022-06-22,63.4129,63.72,62.65,62.65,32462,58.6105929603876,58.8944360443364,57.9054679563352,57.9054679563352,35121.8006136068,0.0,1.0
2022-06-23,63.8865,63.94,63.22,63.7,22866,59.0483268729833,59.0977752773834,58.4323014237751,58.875950659514,24739.5444775656,0.0,1.0
2022-06-24,65.7701,65.775,64.55,64.6195,35333,60.789280415562,60.7938093348435,59.6615795144682,59.7258162267262,38228.0383550172,0.0,1.0
2022-06-27,65.85,66.1489,65.6077,65.99,16562,60.8631295279277,61.1393936040993,60.6391790908037,60.9925272216849,17919.0210634759,0.0,1.0
2022-06-28,64.95,66.535,64.84,66.17,22555,60.0312872109173,61.4962539580967,59.9296175943938,61.1588956850869,24403.0624373083,0.0,1.0
2022-06-29,64.685,65.04,64.35,65.04,18087,59.7863558620198,60.1144714426183,59.4767256662437,60.1144714426183,19568.9731901394,0.0,1.0
2022-06-30,64.26,64.83,63.72,64.14,16186,59.3935414345426,59.9203749019826,58.8944360443364,59.2826291256079,17512.2131948691,0.0,1.0
2022-07-01,65.07,65.2,63.931,64.37,56205,60.142199519852,60.262354521198,59.0894568542133,59.4952110510661,60810.2028059814,0.0,1.0
2022-07-05,65.09,65.12,64.73,64.88,20715,60.1606849046745,60.1884129819081,59.8279479778703,59.9665883640387,22412.3005271044,0.0,1.0
2022-07-06,65.06,65.16,64.9448,65.01,26088,60.1329568274408,60.225383751553,60.0264810108634,60.0867433653846,28225.5416920638,0.0,1.0
2022-07-07,65.27,65.33,65.15,65.15,18539,60.3270533680765,60.3825095225439,60.2161410591418,60.2161410591418,20058.0081811243,0.0,1.0
2022-07-08,65.35,65.35,65.18,65.35,183095,60.4009949073663,60.4009949073663,60.2438691363755,60.4009949073663,198097.039102592,0.0,1.0
2022-07-11,65.05,65.1392,64.977,65.13,15519,60.2302370893382,60.3128279755545,60.1626458932195,60.3043096330299,16760.8662822066,0.115251,1.0
2022-07-12,64.93,65.1144,64.86,65.09,288433,60.1191282738006,60.28986548701,60.0543147980703,60.2672733611841,311514.075931162,0.0,1.0
2022-07-13,64.96,64.96,64.64,64.64,47235,60.146905477685,60.146905477685,59.8506153029181,59.8506153029181,51014.8539751292,0.0,1.0
2022-07-14,64.76,64.76,64.5013,64.72,13462,59.9617241184557,59.9617241184557,59.7221920302925,59.9246878466098,14539.2603834697,0.0,1.0
2022-07-15,64.95,65.04,64.84,64.84,16958,60.1376464097235,60.2209780213767,60.0357966621474,60.0357966621474,18315.0183912404,0.0,1.0
2022-07-18,64.84,65.195,64.82,65.05,55986,60.0357966621474,60.3644935747794,60.0172785262245,60.2302370893382,60466.1292400039,0.0,1.0
2022-07-19,65.29,65.35,65.09,65.1,18099,60.4524547204134,60.5080091281822,60.2672733611841,60.2765324291455,19547.3238508704,0.0,1.0
2022-07-20,65.3902,65.4699,65.28,65.38,27326,60.5452305813873,60.6190253530402,60.4431956524519,60.5357863320666,29512.6897369404,0.0,1.0
2022-07-21,65.55,65.58,65.3,65.43,23997,60.6931904874115,60.7209676912959,60.4617137883749,60.5820816718739,25917.2954555134,0.0,1.0
2022-07-22,65.4637,65.6,65.37,65.6,48785,60.6132847309041,60.7394858272188,60.5265272641051,60.7394858272188,52688.8885609543,0.0,1.0
2022-07-25,65.49,65.56,65.44,65.44,24194,60.6376360796427,60.702449555373,60.5913407398354,60.5913407398354,26130.0598512602,0.0,1.0
2022-07-26,65.47,65.53,65.3799,65.53,18991,60.6191179437198,60.6746723514886,60.535693741387,60.6746723514886,20510.7037544549,0.0,1.0
2022-07-27,65.74,65.746,65.4622,65.57,21546,60.8691127786794,60.8746682194562,60.6118958707098,60.7117086233344,23270.1607652828,0.0,1.0
2022-07-28,65.94,65.99,65.6393,65.67,16773,61.0542941379087,61.100589477716,60.7758739643074,60.8042993029491,18115.2142632548,0.0,1.0
2022-07-29,66.1309,66.17,65.97,65.9901,25481,61.2310497452931,61.2672527010224,61.0820713417931,61.1006820683956,27520.0485686518,0.0,1.0
2022-08-01,66.17,66.2109,65.95,65.95,10739,61.2672527010224,61.3051222889848,61.0635532058702,61.0635532058702,11598.3596239846,0.0,1.0
2022-08-02,66.03,66.19,65.94,66.14,22500,61.1376257495619,61.2857708369453,61.0542941379087,61.239475497138,24300.5020523004,0.0,1.0
2022-08-03,66.15,66.1923,66.01,66.01,28338,61.2487345650995,61.2879004225765,61.119107613639,61.119107613639,30605.6723181372,0.0,1.0
2022-08-04,66.08,66.18,66.0603,66.07,29787,61.1839210893692,61.2765117689839,61.1656807254851,61.1746620214077,32170.6246503054,0.0,1.0
2022-08-05,66.155,66.19,66.0,66.0,36846,61.2533640990802,61.2857708369453,61.1098485456775,61.1098485456775,39794.5021608471,0.0,1.0
2022-08-08,66.16,66.33,66.13,66.2,22647,61.2579936330609,61.4153977884059,61.2302164291766,61.2950299049068,24459.2653323754,0.0,1.0
2022-08-09,66.0883,66.16,66.01,66.08,40505,61.239148652039,61.3055877487982,61.1665938225237,61.2314576547851,43712.3417033472,0.051347,1.0
2022-08-10,66.37,66.47,66.29,66.38,49093,61.5001792455825,61.5928418630988,61.4260491515694,61.5094455073341,52980.3725772725,0.0,1.0
2022-08-11,66.47,66.69,66.4306,66.57,28741,61.5928418630988,61.7966996216347,61.5563327917973,61.6855044806151,31016.82293287,0.0,1.0
2022-08-12,66.68,66.78,66.5301,66.6,13971,61.7874333598831,61.8800959773994,61.6485320962261,61.71330326587,15077.2775197497,0.0,1.0
2022-08-15,66.83,66.85,66.69,66.7,22292,61.9264272861575,61.9449598096608,61.7966996216347,61.8059658833863,24057.1663066539,0.0,1.0
2022-08-16,66.93,66.94,66.75,66.76,14935,62.0190899036739,62.0283561654255,61.8522971921445,61.8615634538961,16117.6107477963,0.0,1.0
2022-08-17,66.78,66.83,66.6401,66.75,29010,61.8800959773994,61.9264272861575,61.750460975494,61.8522971921445,31307.1233875843,0.0,1.0
2022-08-18,66.85,67.25,66.7199,66.83,23974,61.9449598096608,62.3156102797261,61.8244057442721,61.9264272861575,25872.3535365028,0.0,1.0
2022-08-19,66.64,66.6796,66.57,66.66,13707,61.7503683128765,61.787062709413,61.6855044806151,61.7689008363798,14792.3729842681,0.0,1.0
2022-08-22,66.24,66.42,66.2281,66.36,43423,61.3797178428112,61.5465105543406,61.3686909913268,61.4909129838308,46861.4001674965,0.0,1.0
2022-08-23,66.2293,66.4,66.11,66.27,47780,61.369802942737,61.5279780308374,61.25925644004,61.4075166280661,51563.40418679,0.0,1.0
2022-08-24,66.3,66.3399,66.2,66.235,24618,61.435315413321,61.47228779771,61.3426527958047,61.3750847119354,26567.3479336625,0.0,1.0
2022-08-25,66.525,66.525,66.29,66.29,31315,61.6438063027328,61.6438063027328,61.4260491515694,61.4260491515694,33794.642153816,0.0,1.0
2022-08-26,66.07,66.59,65.97,66.59,17238,61.2221913930335,61.7040370041184,61.1295287755172,61.7040370041184,18602.971146335,0.0,1.0
2022-08-29,65.9,66.0435,65.85,65.85,12649,61.0646649432557,61.1976357993917,61.0183336344976,61.0183336344976,13650.5964746485,0.0,1.0
2022-08-30,65.725,66.01,65.6789,66.01,95926,60.9025053626022,61.1665938225237,60.8597878959272,61.1665938225237,103521.789661407,0.0,1.0
2022-08-31,65.63,65.84,65.57,65.82,44842,60.8144758759617,61.009067372746,60.7588783054519,60.9905348492427,48392.7620457102,0.0,1.0
2022-09-01,65.6558,65.6558,65.43,65.47,26135,60.8383828312809,60.8383828312809,60.629150640929,60.6662156879356,28204.4698288354,0.0,1.0
2022-09-02,65.49,65.91,65.43,65.75,133280,60.6847482114388,61.0739312050074,60.629150640929,60.9256710169813,143833.623064365,0.0,1.0
2022-09-06,65.45,65.61,65.39,65.53,36814,60.6476831644323,60.7959433524584,60.5920855939225,60.7218132584454,39729.0741258369,0.0,1.0
2022-09-07,65.8,65.82,65.48,65.48,32771,60.9720023257394,60.9905348492427,60.6754819496872,60.6754819496872,35365.9338343511,0.0,1.0
2022-09-08,65.97,65.97,65.7,65.78,21118,61.1295287755172,61.1295287755172,60.8793397082231,60.9534698022362,22790.2044708378,0.0,1.0
2022-09-09,66.04,66.16,65.9301,65.97,39094,61.2936852355782,61.4050607993012,61.1916837818019,61.2287161567398,42121.2682852589,0.107155,1.0
2022-09-12,66.19,66.26,66.11,66.12,24142,61.432904690232,61.4978737690705,61.3586543144167,61.3679356113936,26011.4508349803,0.0,1.0
2022-09-13,65.53,65.94,65.52,65.94,21493,60.8203390897553,61.200872265809,60.8110577927784,61.200872265809,23157.3238669634,0.0,1.0
2022-09-14,65.5736,65.68,65.4267,65.55,24133,60.8608055445747,60.9595585444091,60.7244632919837,60.8389016837091,26001.7539143641,0.0,1.0
2022-09-15,65.47,65.66,65.39,65.56,20333,60.7646513078938,60.9409959504553,60.6904009320784,60.8481829806861,21907.4985431055,0.0,1.0
2022-09-16,65.2717,65.31,65.14,65.31,100287,60.5806031888415,60.6161505562631,60.4583685076554,60.6161505562631,108052.786425634,0.0,1.0
2022-09-19,65.39,65.44,65.09,65.09,17084,60.6904009320784,60.736807416963,60.4119620227708,60.4119620227708,18406.9102006795,0.0,1.0
2022-09-20,65.23,65.23,65.05,65.21,39766,60.5419001804477,60.5419001804477,60.3748368348632,60.5233375864939,42845.3050245972,0.0,1.0
2022-09-21,64.94,65.39,64.87,65.33,15844,60.272742568117,60.6904009320784,60.2077734892786,60.6347131502169,17070.8900269003,0.0,1.0
2022-09-22,64.7335,64.88,64.7,64.88,20636,60.0810837855437,60.2170547862555,60.049991440671,60.2170547862555,22233.9615371822,0.0,1.0
2022-09-23,64.44,64.5208,64.28,64.5208,22528,59.808677719271,59.8836705988446,59.6601769676403,59.8836705988446,24272.4697378194,0.0,1.0
2022-09-26,64.2785,64.53,64.2005,64.37,139058,59.6587847730938,59.8922093920633,59.5863906566738,59.7437086404326,149826.043004336,0.0,1.0
2022-09-27,64.19,64.45,64.09,64.37,68215,59.5766452948481,59.817959016248,59.4838323250789,59.7437086404326,73497.2710922119,0.0,1.0
2022-09-28,64.56,64.64,64.25,64.25,22340,59.9200532829941,59.9943036588095,59.6323330767096,59.6323330767096,24069.9118405045,0.0,1.0
2022-09-29,64.33,64.37,64.16,64.3656,53996,59.7065834525249,59.7437086404326,59.5488014039173,59.7396248697628,58177.2139543367,0.0,1.0
2022-09-30,64.15,64.4,64.0591,64.2822,14583,59.5395201069404,59.7715525313634,59.4551531174202,59.6622188529753,15712.2437050169,0.0,1.0
2022-10-03,64.55,64.64,64.25,64.25,24588,59.9107719860172,59.9943036588095,59.6323330767096,59.6323330767096,26491.9871232912,0.0,1.0
2022-10-04,65.54,65.5754,65.3092,65.3092,16156,60.8296203867322,60.8624761780305,60.6154080525049,60.6154080525049,17407.0499415931,0.0,1.0
2022-10-05,65.54,65.6801,65.1112,65.33,14733,60.8296203867322,60.9596513573789,60.4316383723619,60.6347131502169,15873.8590486192,0.0,1.0
2022-10-06,65.1,65.38,65.04,65.33,36049,60.4212433197478,60.6811196351015,60.3655555378862,60.6347131502169,38840.4768101319,0.0,1.0
2022-10-07,64.34,64.88,64.185,64.88,63262,59.7158647495019,60.2170547862555,59.5720046463596,60.2170547862555,68160.7324464635,0.0,1.0
2022-10-10,64.24,64.4034,64.0913,64.38,13890,59.6230517797326,59.7747081723355,59.4850388936859,59.7529899374095,14965.5808175742,0.0,1.0
2022-10-11,64.03,64.395,63.87,64.09,31708,59.5243841678304,59.8637001169364,59.3756429298661,59.580162132067,34108.0931518019,0.103692,1.0
2022-10-12,63.9,64.15,63.84,64.15,36728,59.4035319119844,59.6359400963036,59.3477539477478,59.6359400963036,39508.0751002706,0.0,1.0
2022-10-13,64.62,64.74,63.0608,63.26,30003,60.0728674828237,60.1844234112969,58.6233841188618,58.8085669601273,32274.0355378299,0.0,1.0
2022-10-14,63.76,64.85,63.76,64.83,119407,59.2733833287657,60.2866830123973,59.2733833287657,60.2680903576518,128445.347514104,0.0,1.0
2022-10-17,64.58,64.67,64.39,64.5,39637,60.0356821733326,60.1193491196875,59.85905195325,59.9613115543505,42637.2678269828,0.0,1.0
2022-10-18,64.97,65.195,64.725,65.11,39138,60.3982389408706,60.6074063067578,60.1704789202377,60.5283875240893,42100.4967129816,0.0,1.0
2022-10-19,64.64,64.9056,64.38,64.85,26847,60.0914601375692,60.3383705925899,59.8497556258773,60.2866830123973,28879.1464881552,0.0,1.0
2022-10-20,64.24,64.8393,64.1492,64.61,68852,59.7196070426585,60.2767359421085,59.6351963901138,60.0635711554509,74063.6567960093,0.0,1.0
2022-10-21,64.97,65.01,64.26,64.28,25505,60.3982389408706,60.4354242503616,59.7381996974041,59.7567923521496,27435.5656565127,0.0,1.0
2022-10-24,65.39,65.44,65.05,65.23,40146,60.7886846905268,60.8351663273906,60.4726095598527,60.6399434525625,43184.7958771363,0.0,1.0
2022-10-25,65.93,65.98,65.39,65.39,26299,61.2906863686562,61.3371680055201,60.7886846905268,60.7886846905268,28289.6663870076,0.0,1.0
2022-10-26,66.02,66.405,65.95,65.95,18930,61.3743533150111,61.7322619188627,61.3092790234018,61.3092790234018,20362.8801363571,0.0,1.0
2022-10-27,66.07,66.43,66.07,66.19,15298,61.420834951875,61.7555027372946,61.420834951875,61.5323908803482,16455.9609258315,0.0,1.0
2022-10-28,66.83,66.86,66.23,66.23,50041,62.1273558322053,62.1552448143236,61.5695761898393,61.5695761898393,53828.7841998649,0.0,1.0
2022-10-31,66.77,66.89,66.645,66.74,20605,62.0715778679687,62.1831337964419,61.9553737758091,62.0436888858504,22164.666941872,0.0,1.0
2022-11-01,66.77,67.06,66.6448,67.06,13059,62.0715778679687,62.341171361779,61.9551878492617,62.341171361779,14047.4829213252,0.0,1.0
2022-11-02,66.11,66.995,65.97,66.79,21343,61.4580202613661,62.280745233856,61.3278716781473,62.0901705227142,22958.5288299138,0.0,1.0
2022-11-03,65.84,66.0923,65.5,65.71,55003,61.2070194223013,61.4415657619162,60.8909442916272,61.0861671664553,59166.3759186502,0.0,1.0
2022-11-04,66.39,66.5078,65.89,66.36,17838,61.7183174278035,61.8278281642547,61.2535010591652,61.6904284456852,19188.2227085228,0.0,1.0
2022-11-07,66.57,66.73,66.3101,66.45,18880,61.8856513205134,62.0343925584776,61.6440397720951,61.7740953920402,20309.0954555954,0.0,1.0
2022-11-08,66.72,66.98,66.34,66.56,59238,62.1193907389123,62.361462705221,61.7655932496919,61.97042337503,63625.2112743951,0.101432,1.0
2022-11-09,66.12,66.69,66.05,66.58,44984,61.5607631243538,62.0914593581844,61.4955899026553,61.9890442955153,48315.5492077279,0.0,1.0
2022-11-10,67.73,67.783,67.16,67.28,57014,63.0597472234192,63.1090926627052,62.5290509895886,62.6407765125003,61236.5001451495,0.0,1.0
2022-11-11,67.97,67.98,67.6715,67.78,43634,63.2831982692427,63.2925087294853,63.0052810309998,63.1062995246325,46865.5671823315,0.0,1.0
2022-11-14,67.6,68.0704,67.51,67.9,23019,62.9387112402649,63.3766752900788,62.8549170980811,63.2180250475442,24723.8046241484,0.0,1.0
2022-11-15,67.83,68.0282,67.62,67.98,30670,63.1528518258457,63.3373851478548,62.9573321607502,63.2925087294853,32941.4434954876,0.0,1.0
2022-11-16,67.66,67.81,67.53,67.81,23143,62.9945740017207,63.1342309053604,62.8735380185664,63.1342309053604,24856.9881583329,0.0,1.0
2022-11-17,67.39,67.44,67.045,67.3,22432,62.7431915751694,62.7897438763826,62.4219806967982,62.6593974329856,24093.3309582908,0.0,1.0
2022-11-18,67.61,67.7374,67.45,67.64,19379,62.9480217005075,63.0666369639988,62.7990543366252,62.9759530812355,20814.2234593758,0.0,1.0
2022-11-21,67.82,67.8382,67.61,67.61,19545,63.143541365603,63.1604864032446,62.9480217005075,62.9480217005075,20992.5175454616,0.0,1.0
2022-11-22,68.25,68.25,67.95,68.03,25625,63.5438911560367,63.5438911560367,63.2645773487574,63.3390610306985,27522.8069635432,0.0,1.0
2022-11-23,68.5,68.5,68.21,68.32,14805,63.7766526621027,63.7766526621027,63.5066493150661,63.6090643777352,15901.4695451808,0.0,1.0
2022-11-25,68.46,68.53,68.36,68.36,5106,63.7394108211322,63.8045840428307,63.6463062187057,63.6463062187057,5484.15423827714,0.0,1.0
2022-11-28,67.93,68.32,67.91,68.19,21539,63.2459564282721,63.6090643777352,63.2273355077868,63.4880283945808,23134.1947000101,0.0,1.0
2022-11-29,67.91,68.095,67.8723,67.94,15806,63.2273355077868,63.3995790222757,63.192235072672,63.2552668885147,16976.6043654933,0.0,1.0
2022-11-30,69.02,69.02,67.83,68.02,21421,64.2607965947201,64.2607965947201,63.1528518258457,63.3297505704559,23007.4555303828,0.0,1.0
2022-12-01,69.03,69.14,68.79,69.14,86885,64.2701070549628,64.3725221176319,64.0466560091394,64.3725221176319,93319.7690937543,0.0,1.0
2022-12-02,68.86,69.0662,68.2612,68.37,22198,64.1118292308379,64.3038109210411,63.5543188715084,63.6556166789484,23842.0007405554,0.0,1.0
2022-12-05,67.53,68.41,67.51,68.41,62612,62.8735380185664,63.6928585199189,62.8549170980811,63.6928585199189,67249.0922771266,0.0,1.0
2022-12-06,66.76,67.63,66.58,67.53,48067,62.1566325798829,62.9666426209928,61.9890442955153,62.8735380185664,51626.8785294296,0.0,1.0
2022-12-07,66.98,67.2396,66.78,66.79,31712,62.361462705221,62.60316225312,62.1752535003682,62.1845639606108,34060.6148069418,0.0,1.0
2022-12-08,67.43,67.54,67.08,67.17,32771,62.78043341614,62.882848478809,62.4545673076475,62.5383614498312,35198.0451513083,0.0,1.0
2022-12-09,65.23,65.94,65.23,65.88,14994,62.0441100815744,62.7194330642192,62.0441100815744,62.66236351639,15763.9237425449,1.409144,1.0
2022-12-12,66.34,66.34,65.44,65.5499,15419,63.0998967164134,63.0998967164134,62.2438534989764,62.3483858874167,16210.7469778778,0.0,1.0
2022-12-13,66.88,67.8,66.305,67.8,56929,63.6135226468756,64.4885890469223,63.0666061468464,64.4885890469223,59852.2352100399,0.0,1.0
2022-12-14,66.08,67.12,65.9,66.73,42137,62.8525953424871,63.8418008381922,62.6813866989997,63.4708487773028,44300.6839228768,0.0,1.0
2022-12-15,64.66,65.54,64.63,65.54,30986,61.5019493771976,62.3389694120249,61.4734146032831,62.3389694120249,32577.0935765304,0.0,1.0
2022-12-16,64.06,64.06,63.4448,64.06,31102,61.255556360241,61.255556360241,60.667288825542,61.255556360241,32525.9329665186,0.340955,1.0
2022-12-19,63.45,63.99,63.1408,63.93,32885,60.6722611779159,61.1886208475152,60.3765974559898,61.131247550893,34390.563488006,0.0,1.0
2022-12-20,63.45,63.79,63.27,63.32,153771,60.6722611779159,60.9973765254413,60.5001412880494,60.5479523685679,160811.048749101,0.0,1.0
2022-12-21,64.69,64.69,63.98,63.98,51858,61.8579759747735,61.8579759747735,61.1790586314115,61.1790586314115,54232.1983080741,0.0,1.0
2022-12-22,63.86,64.2,62.965,64.2,20163,61.0643120381672,61.3894273856927,60.2084936968869,61.3894273856927,21086.116211302,0.0,1.0
2022-12-23,64.4,64.4,63.65,63.98,69635,61.5806717077665,61.5806717077665,60.8635054999897,61.1790586314115,72823.077040818,0.0,1.0
2022-12-27,64.36,64.52,64.15,64.31,27791,61.5424228433517,61.6954183010107,61.3416163051742,61.4946117628333,29063.3465073795,0.0,1.0
2022-12-28,63.51,64.61,63.51,64.46,20096,60.729634474538,61.781478245944,60.729634474538,61.6380450043886,21016.0487716275,0.0,1.0
2022-12-29,64.62,64.6895,63.89,63.89,32286,61.7910404620477,61.8574978639683,61.0929986864783,61.0929986864783,33764.1396616622,0.0,1.0
2022-12-30,64.01,64.25,63.63,64.17,96519,61.2077452797225,61.4372384662111,60.8443810677823,61.3607407373816,100937.898655887,0.0,1.0
2023-01-03,64.025,64.545,63.595,64.38,40568,61.2220886038781,61.71932384127,60.8109133114194,61.5615472755591,42425.3118315776,0.0,1.0
2023-01-04,64.2175,64.34,64.09,64.09,13025,61.4061612638741,61.5232984111443,61.2842430085521,61.2842430085521,13621.3194292619,0.0,1.0
2023-01-05,64.11,64.17,64.0,64.17,23823,61.3033674407594,61.3607407373816,61.1981830636188,61.3607407373816,24913.6808263576,0.0,1.0
2023-01-06,64.4,64.47,64.23,64.27,18431,61.5806717077665,61.6476072204923,61.4181140340037,61.4563628984185,19274.8206065817,0.0,1.0
2023-01-09,64.39,64.64,64.38,64.47,29954,61.5711094916628,61.810164894255,61.5615472755591,61.6476072204923,31325.3744479165,0.0,1.0
2023-01-10,64.58,64.58,64.35,64.35,66970,61.7527915976329,61.7527915976329,61.532860627248,61.532860627248,70036.0661940631,0.0,1.0
2023-01-11,64.65,64.72,64.57,64.72,43660,61.8197271103587,61.8866626230846,61.7432293815292,61.8866626230846,45658.8718834224,0.0,1.0
2023-01-12,64.65,64.79,64.585,64.79,132746,61.8197271103587,61.9535981358104,61.7575727056847,61.9535981358104,138823.467866166,0.0,1.0
2023-01-13,64.8,64.81,64.56,64.56,27850,61.9631603519141,61.9727225680178,61.7336671654255,61.7336671654255,29125.0476856004,0.0,1.0
2023-01-17,64.69,64.85,64.6837,64.81,19864,61.8579759747735,62.0109714324325,61.8519517786282,61.9727225680178,20773.4271894709,0.0,1.0
2023-01-18,64.4752,64.83,64.41,64.83,59332,61.6525795728662,61.9918470002251,61.5902339238702,61.9918470002251,62048.3780711685,0.0,1.0
2023-01-19,64.37,64.43,64.27,64.33,26487,61.5519850594554,61.6093583560775,61.4563628984185,61.5137361950406,27699.6458904308,0.0,1.0
2023-01-20,64.54,64.54,64.33,64.33,24223,61.7145427332181,61.7145427332181,61.5137361950406,61.5137361950406,25331.9938990412,0.0,1.0
2023-01-23,64.79,64.81,64.61,64.66,20167,61.9535981358104,61.9727225680178,61.781478245944,61.8292893264624,21090.2993420288,0.0,1.0
2023-01-24,64.72,64.87,64.58,64.87,24858,61.8866626230846,62.0300958646399,61.7527915976329,62.0300958646399,25996.0659019265,0.0,1.0
2023-01-25,64.74,64.79,64.53,64.67,14699,61.9057870552919,61.9535981358104,61.7049805171144,61.8388515425661,15371.9596384431,0.0,1.0
2023-01-26,64.87,64.95,64.74,64.81,17784,62.0300958646399,62.1065935934694,61.9057870552919,61.9727225680178,18598.1992115159,0.0,1.0
2023-01-27,64.94,64.96,64.81,64.81,350122,62.0970313773657,62.1161558095731,61.9727225680178,61.9727225680178,366151.524085378,0.0,1.0
2023-01-30,64.82,64.942,64.73,64.76,54408,61.9822847841215,62.0989438205865,61.8962248391883,61.9249114874993,56898.9441464325,0.0,1.0
2023-01-31,64.97,64.9787,64.76,64.76,38772,62.1257180256768,62.134037153687,61.9249114874993,61.9249114874993,40547.0861352279,0.0,1.0
2023-02-01,65.2,65.23,64.86,64.86,50079,62.3456489960617,62.3743356443728,62.0205336485362,62.0205336485362,52371.7509173135,0.0,1.0
2023-02-02,65.37,65.7799,65.14,65.44,69613,62.5082066698244,62.9001619079147,62.2882756994396,62.5751421825503,72800.0698218205,0.0,1.0
2023-02-03,65.05,65.2901,64.76,64.98,27766,62.2022157545063,62.4318045631559,61.9249114874993,62.1352802417805,29037.2019403368,0.0,1.0
2023-02-06,64.5977,64.7,64.41,64.61,19884,61.7697167201364,61.8675381908772,61.5902339238702,61.781478245944,20794.3428431051,0.0,1.0
2023-02-07,65.06,65.12,64.05,64.33,45005,62.21177797061,62.2691512672322,61.2459941441373,61.5137361950406,47065.4495903212,0.0,1.0
2023-02-08,64.51,64.9355,64.44,64.77,19306,61.6858560849071,62.0927283801191,61.6189205721812,61.934473703603,20189.8804530772,0.0,1.0
2023-02-09,63.96,65.01,63.82,64.9,28619,61.1599341992041,62.1639668900916,61.0260631737524,62.058782512951,29929.2545678347,0.0,1.0
2023-02-10,64.14,64.2207,63.7022,63.77,15309,61.4050998578866,61.4823588469501,60.9859674488161,61.0508764879549,15990.8421657568,0.07639,1.0
2023-02-13,64.94,64.94,64.185,64.26,33670,62.1709882253065,62.1709882253065,61.448181078554,61.5199831129996,35169.6162859123,0.0,1.0
2023-02-14,64.66,65.04,64.19,64.66,32710,61.9029272967095,62.266724271234,61.4529678808504,61.9029272967095,34166.8591836113,0.0,1.0
2023-02-15,64.95,64.97,64.29,64.33,29825,62.1805618298992,62.1997090390847,61.5487039267778,61.5869983451488,31153.365183467,0.0,1.0
2023-02-16,64.32,64.8487,64.26,64.32,20901,61.5774247405561,62.0835812153747,61.5199831129996,61.5774247405561,21831.9022866603,0.0,1.0
2023-02-17,64.32,64.38,63.9339,64.16,56398,61.5774247405561,61.6348663681126,61.2077878672301,61.4242470670721,58909.8906828892,0.0,1.0
2023-02-21,63.07,63.85,63.02,63.85,188933,60.3807241664626,61.1274653246969,60.3328561434988,61.1274653246969,197347.820426084,0.0,1.0
2023-02-22,62.945,63.37,62.8101,63.11,38173,60.2610541090532,60.667932304245,60.131906183097,60.4190185848336,39873.1738188931,0.0,1.0
2023-02-23,63.28,63.4199,62.7201,63.28,19552,60.5817698629103,60.7157045911628,60.0457437417623,60.5817698629103,20422.8196501977,0.0,1.0
2023-02-24,62.69,62.8484,62.3,62.54,27814,60.0169271919381,60.1685730886873,59.643556612821,59.8733231230469,29052.797961876,0.0,1.0
2023-02-27,62.62,63.3872,62.61,63.14,38793,59.9499119597889,60.6843989041445,59.9403383551961,60.4477393986118,40520.7877807958,0.0,1.0
2023-02-28,62.42,62.95,62.42,62.64,10063,59.7584398679339,60.2658409113496,59.7584398679339,59.9690591689744,10511.1924171409,0.0,1.0
2023-03-01,62.42,62.57,62.2307,62.39,20591,59.7584398679339,59.9020439368252,59.5772115329932,59.7297190541557,21508.095305709,0.0,1.0
2023-03-02,62.83,62.9501,62.03,62.125,23132,60.1509576562366,60.2659366473955,59.3850692888168,59.4760185324479,24162.268010862,0.0,1.0
2023-03-03,63.63,63.645,62.89,63.12,59380,60.9168460236565,60.9312064305456,60.2083992837931,60.4285921894263,62024.7049319118,0.0,1.0
2023-03-06,63.36,63.8296,63.28,63.62,24489,60.6583586996523,61.1079351713277,60.5817698629103,60.9072724190637,25579.7069565104,0.0,1.0
2023-03-07,62.43,63.4,62.33,63.34,81494,59.7680134725267,60.6966531180232,59.6722774265992,60.6392114904668,85123.6325988754,0.0,1.0
2023-03-08,62.56,62.6,62.0836,62.5,39497,59.8924703322324,59.9307647506034,59.4363838094339,59.8350287046759,41256.1429891499,0.0,1.0
2023-03-09,61.35,62.58,61.15,62.47,38074,58.7340641765099,59.9116175414179,58.5425920846549,59.8063078908977,39769.7644927183,0.0,1.0
2023-03-10,59.93,61.13,59.71,61.11,19913,57.4914811450451,58.6426538027133,57.2804328244726,58.6234675917522,20757.6160194796,0.122074,1.0
2023-03-13,59.32,59.97,58.84,59.16,31009,56.9063017107305,57.5298535669674,56.4458326476632,56.7528120230414,32324.2562721862,0.0,1.0
2023-03-14,60.26,60.6099,59.745,60.24,88408,57.8080536259039,58.143716386669,57.3140086936546,57.7888674149428,92157.8525109303,0.0,1.0
2023-03-15,59.28,59.33,58.6901,59.29,28500,56.8679292888082,56.9158948162111,56.3020319965095,56.8775223942888,29708.8362655135,0.0,1.0
2023-03-16,60.15,60.319,58.96,59.02,36253,57.7025294656177,57.8646529482393,56.56094991343,56.6185085463134,37790.6821450406,0.0,1.0
2023-03-17,59.24,59.87,59.0,59.87,70285,56.8295568668859,57.4339225121617,56.5993223353523,57.4339225121617,73266.1598919865,0.0,1.0
2023-03-20,60.07,60.1,59.52,59.52,19410,57.6257846217731,57.6545639382148,57.0981638203419,57.0981638203419,20233.281119776,0.0,1.0
2023-03-21,60.77,60.83,60.3941,60.68,13358,58.2973020054129,58.3548606382963,57.9366971703983,58.2109640560878,13924.5836784115,0.0,1.0
2023-03-22,59.54,60.78,59.46,60.73,45173,57.117350031303,58.3068951108934,57.0406051874584,58.2589295834906,47089.0266884926,0.0,1.0
2023-03-23,59.4416,60.25,58.948,59.8,33428,57.0229538733742,57.7984605204233,56.5494381868534,57.3667707737978,34845.8589011784,0.0,1.0
2023-03-24,59.82,59.83,58.81,59.11,40514,57.3859569847589,57.3955500902395,56.4170533312215,56.7048464956386,42232.4137705618,0.0,1.0
2023-03-27,60.2784,60.52,60.0941,60.36,30500,57.8257049399881,58.0574743683987,57.6489040059813,57.9039846807096,31793.6668806372,0.0,1.0
2023-03-28,60.31,60.5515,60.19,60.19,30415,57.8560191533067,58.0876926506625,57.7409018875399,57.7409018875399,31705.0615794945,0.0,1.0
2023-03-29,61.24,61.24,60.8456,60.93,41752,58.7481779629996,58.7481779629996,58.369825882846,58.450791693102,43522.9239213234,0.0,1.0
2023-03-30,61.435,61.63,61.25,61.58,38496,58.9352435198707,59.1223090767417,58.7577710684802,59.0743435493389,40128.8196799019,0.0,1.0
2023-03-31,62.3042,62.41,61.76,61.81,55541,59.7690762482417,59.8705713042261,59.2470194479891,59.294984975392,57896.7885972941,0.0,1.0
2023-04-03,62.4039,62.54,62.05,62.23,47175,59.8647195098829,59.9952816754734,59.5252195069256,59.6978954055758,49175.9421342315,0.0,1.0
2023-04-04,61.685,62.54,61.535,62.54,17008,59.1750711568849,59.9952816754734,59.0311745746763,59.9952816754734,17729.3995510124,0.0,1.0
2023-04-05,61.65,61.6594,61.42,61.52,21807,59.1414952877029,59.1505128068546,58.9208538616498,59.0167849164555,22731.9506120018,0.0,1.0
2023-04-06,61.63,61.72,61.42,61.52,33805,59.1223090767417,59.2086470260669,58.9208538616498,59.0167849164555,35238.8494721292,0.0,1.0
2023-04-10,61.9222,61.96,61.35,61.35,58237,59.4026196188839,59.4388815576005,58.8537021232858,58.8537021232858,60707.140266481,0.0,1.0
2023-04-11,62.2324,62.47,61.99,61.99,17702,59.7852914744355,60.0135485439736,59.5524231509672,59.5524231509672,18426.5714464412,0.088703,1.0
2023-04-12,62.16,62.6014,62.0,62.55,21805,59.7157383943237,60.1397816203091,59.5620299299882,60.0904027761413,22697.5138622557,0.0,1.0
2023-04-13,62.4986,62.6255,61.985,62.17,94129,60.0410239319736,60.1629339577496,59.5476197614568,59.7253451733446,97981.8519761647,0.0,1.0
2023-04-14,62.3039,62.7629,62.02,62.47,30611,59.8539799444354,60.2949311014977,59.5812434880301,60.0135485439736,31863.9576628072,0.0,1.0
2023-04-17,62.64,62.68,62.1891,62.31,22960,60.17686378733,60.2152909034139,59.7436941212747,59.8598400796382,23899.7898774314,0.0,1.0
2023-04-18,62.76,62.94,62.5575,62.94,55774,60.2921451355816,60.465067157959,60.0976078604071,60.465067157959,58056.9198877988,0.0,1.0
2023-04-19,62.68,62.76,62.47,62.49,34729,60.2152909034139,60.2921451355816,60.0135485439736,60.0327621020155,36150.5140528448,0.0,1.0
2023-04-20,62.4769,62.6475,62.31,62.34,32407,60.0201772214981,60.1840688715957,59.8598400796382,59.8886604167011,33733.470843115,0.0,1.0
2023-04-21,62.4713,62.5695,62.19,62.55,34558,60.0147974252463,60.1091359952322,59.7445587313866,60.0904027761413,35972.5147467019,0.0,1.0
2023-04-24,62.5584,62.6178,62.4,62.4934,16830,60.0984724705189,60.1555367379035,59.9463010908268,60.0360284068827,17518.879078274,0.0,1.0
2023-04-25,61.65,62.24,61.6,62.24,53654,59.2257926642544,59.7925926264914,59.1777587691496,59.7925926264914,55850.1448642729,0.0,1.0
2023-04-26,60.98,61.5,60.92,61.45,27262,58.5821384698497,59.0816909789399,58.5244977957239,59.0336570838351,28377.8776846052,0.0,1.0
2023-04-27,61.9067,61.95,61.14,61.19,39242,59.4723986817226,59.5139960348834,58.7358469341851,58.78388082929,40848.2384307563,0.0,1.0
2023-04-28,62.4983,62.54,62.075,62.075,22746,60.0407357286029,60.0807959971204,59.6340807726455,59.6340807726455,23677.0305118491,0.0,1.0
2023-05-01,62.59,62.86,62.38,62.43,45484,60.1288298922252,60.3882129257913,59.9270875327849,59.9751214278897,47345.7335707792,0.0,1.0
2023-05-02,61.79,62.41,61.266,62.41,23917,59.3602875705479,59.9559078698478,58.8568923498493,59.9559078698478,24895.9614328627,0.0,1.0
2023-05-03,61.59,62.17,61.4,61.92,18824,59.1681519901286,59.7253451733446,58.9856231887303,59.4851756978205,19594.4967183262,0.0,1.0
2023-05-04,60.8456,61.33,60.7409,61.25,33417,58.4530233598079,58.9183757355835,58.3524403834584,58.8415215034158,34784.8117741344,0.0,1.0
2023-05-05,61.7753,61.96,61.33,61.33,30690,59.3461656053871,59.5236028139043,58.9183757355835,58.9183757355835,31946.191260382,0.0,1.0
2023-05-08,61.7416,61.89,61.5902,61.89,23621,59.3137907600864,59.4563553607576,59.168344125709,59.4563553607576,24587.845674861,0.0,1.0
2023-05-09,61.58,61.69,61.29,61.48,25485,59.1585452111076,59.2642197803383,58.8799486194996,59.062477420898,26528.14220498,0.0,1.0
2023-05-10,61.4796,61.9,60.9939,61.9,53668,59.0937503686449,59.4978358320341,58.6268990138207,59.4978358320341,55834.79051874,0.032953,1.0
2023-05-11,61.25,61.42,61.05,61.42,39324,58.8730604961565,59.0364632763091,58.6808219312711,59.0364632763091,40911.6662137387,0.0,1.0
2023-05-12,61.28,61.55,60.935,61.44,26783,58.9018962808893,59.1614183434846,58.570284756462,59.0556871327976,27864.3361866179,0.0,1.0
2023-05-15,61.53,61.615,61.1601,61.37,17967,59.1421944869961,59.2238958770724,58.7866492612405,58.9884036350877,18692.3992183461,0.0,1.0
2023-05-16,60.79,61.4,60.76,61.4,26036,58.43091179692,59.0172394198205,58.4020760121872,59.0172394198205,27087.1768268971,0.0,1.0
2023-05-17,61.4198,61.5026,60.86,61.04,51744,59.0362710377442,59.1158578036068,58.4981952946299,58.6712100030268,53833.1109898204,0.0,1.0
2023-05-18,61.86,61.92,61.25,61.32,50198,59.459388119057,59.5170596885226,58.8730604961565,58.9403439938664,52224.6928236511,0.0,1.0
2023-05-19,61.7313,62.08,61.56,62.0,29616,59.3356826025532,59.6708505404309,59.1710302717289,59.5939551144768,30811.7156592942,0.0,1.0
2023-05-22,61.73,61.9501,61.55,61.74,26243,59.3344330518815,59.5459915925379,59.1614183434846,59.3440449801257,27302.5342398318,0.0,1.0
2023-05-23,61.0691,61.6239,61.04,61.43,27325,58.6991807142176,59.2324504932098,58.6712100030268,59.0460752045534,28428.2188813552,0.0,1.0
2023-05-24,60.48,60.79,60.42,60.79,46169,58.1329420213477,58.43091179692,58.075270451882,58.43091179692,48033.026076241,0.0,1.0
2023-05-25,60.489,60.605,60.0909,60.48,41138,58.1415927567675,58.253091124401,57.7589418933631,58.1329420213477,42798.90460535,0.0,1.0
2023-05-26,60.8781,60.95,60.504,60.504,15735,58.5155928847521,58.5847026488284,58.1560106491339,58.1560106491339,16370.2845049633,0.0,1.0
2023-05-30,60.72,60.97,60.58,60.97,21036,58.3636282992101,58.6039265053169,58.2290613037904,58.6039265053169,21885.3069492475,0.0,1.0
2023-05-31,60.13,60.4,59.95,60.4,88605,57.7965245327982,58.0560465953935,57.6235098244013,58.0560465953935,92182.3361018289,0.0,1.0
2023-06-01,60.75,60.82,60.0688,60.34,117088,58.392464083943,58.4597475816529,57.7376995319433,57.9983750259279,121815.308046848,0.0,1.0
2023-06-02,60.92,61.08,60.67,60.75,136472,58.5558668640956,58.7096577160039,58.3155686579888,58.392464083943,141981.91718852,0.0,1.0
2023-06-05,60.99,60.99,60.88,60.96,47162,58.6231503618055,58.6231503618055,58.5174191511185,58.5943145770726,49066.1174339422,0.0,1.0
2023-06-06,61.0,61.03,60.91,60.9175,68262,58.6327622900497,58.6615980747825,58.5462549358513,58.5534638820345,71018.0083176237,0.0,1.0
2023-06-07,61.1,61.27,61.03,61.0332,100802,58.7288815724924,58.892284352645,58.6615980747825,58.6646738918207,104871.777481367,0.0,1.0
2023-06-08,61.11,61.16,61.0364,61.09,40064,58.7384935007367,58.786553141958,58.6677497088589,58.7192696442482,41681.5429556308,0.0,1.0
2023-06-09,60.99,61.06,60.96,61.01,50218,58.7338759304081,58.8012865110792,58.7049856815491,58.7531360963142,52147.0066717376,0.115196,1.0
2023-06-12,61.125,61.15,60.99,61.1,57263,58.8638820502738,58.8879572576563,58.7338759304081,58.8398068428913,59462.6238210145,0.0,1.0
2023-06-13,61.245,61.29,61.05,61.17,31457,58.9794430457099,59.0227784189984,58.7916564281262,58.9072174235623,32665.346865125,0.0,1.0
2023-06-14,61.2351,61.34,61.11,61.29,241834,58.9699092635864,59.0709288337635,58.8494369258443,59.0227784189984,251123.485830837,0.0,1.0
2023-06-15,61.49,61.492,61.21,61.21,51324,59.2153800780586,59.2173060946492,58.9457377553744,58.9457377553744,53295.4910673516,0.0,1.0
2023-06-16,61.49,61.53,61.4,61.46,31738,59.2153800780586,59.2539004098707,59.1287093314816,59.1864898291996,32957.1408209727,0.0,1.0
2023-06-20,61.38,61.38,61.2772,61.35,21796,59.1094491655755,59.1094491655755,59.0104519128186,59.0805589167165,22633.2422122982,0.0,1.0
2023-06-21,61.36,61.3851,61.17,61.26,24348,59.0901889996695,59.1143605078816,58.9072174235623,58.9938881701394,25283.2713059753,0.0,1.0
2023-06-22,61.32,61.32,61.21,61.28,26403,59.0516686678575,59.0516686678575,58.9457377553744,59.0131483360454,27417.209310484,0.0,1.0
2023-06-23,61.1523,61.26,61.1472,61.26,43772,58.8901721767355,58.9938881701394,58.8852608344295,58.9938881701394,45453.3987023636,0.0,1.0
2023-06-26,61.38,61.38,61.1701,61.18,10883,59.1094491655755,59.1094491655755,58.9073137243918,58.9168475065153,11301.0449163352,0.0,1.0
2023-06-27,61.45,61.46,61.29,61.31,16152,59.1768597462466,59.1864898291996,59.0227784189984,59.0420385849045,16772.4411916425,0.0,1.0
2023-06-28,61.46,61.52,61.34,61.38,21192,59.1864898291996,59.2442703269177,59.0709288337635,59.1094491655755,22006.0409691239,0.0,1.0
2023-06-29,61.56,61.6,61.38,61.38,27044,59.2827906587297,59.3213109905418,59.1094491655755,59.1094491655755,28082.8318218661,0.0,1.0
2023-06-30,61.61,61.7251,61.56,61.56,61304,59.3309410734948,59.4417833282839,59.2827906587297,59.2827906587297,63658.8493568879,0.0,1.0
2023-07-03,61.84,61.84,61.59,61.59,11274,59.552432981414,59.552432981414,59.3116809075887,59.3116809075887,11707.0642641517,0.0,1.0
2023-07-05,61.62,61.62,61.2755,61.49,179126,59.3405711564478,59.3405711564478,59.0088147987166,59.2153800780586,186006.705107365,0.0,1.0
2023-07-06,60.89,60.9901,60.6051,60.93,18272,58.637575100878,58.7339722312377,58.3632140375468,58.6760954326901,18973.8760186784,0.0,1.0
2023-07-07,61.02,61.5043,60.84,60.84,26668,58.7627661792672,59.2291510966814,58.589424686113,58.589424686113,27692.3886638635,0.0,1.0
2023-07-10,61.27,61.4615,60.82,60.82,21070,59.1647422128668,59.3496622085215,58.7302043640699,58.7302043640699,21819.7333701768,0.167417,1.0
2023-07-11,61.91,61.98,61.41,61.41,31765,59.7827515978225,59.850346374302,59.2999317658259,59.2999317658259,32895.2933319253,0.0,1.0
2023-07-12,62.15,62.39,62.13,62.38,36226,60.0145051171809,60.2462586365393,59.995192323901,60.2366022398994,37515.0290018047,0.0,1.0
2023-07-13,62.49,62.5552,62.295,62.34,22791,60.3428226029386,60.405782309031,60.1545228684599,60.1979766533396,23601.971677252,0.0,1.0
2023-07-14,62.2,62.46,62.0701,62.46,23117,60.0627871003806,60.3138534130188,59.9373505080278,60.3138534130188,23939.571728447,0.0,1.0
2023-07-17,62.39,62.57,62.06,62.06,19653,60.2462586365393,60.4200737760581,59.9275975474215,59.9275975474215,20352.3122887558,0.0,1.0
2023-07-18,62.69,62.9,62.35,62.35,43849,60.5359505357373,60.7387348651758,60.2076330499796,60.2076330499796,45409.2780516793,0.0,1.0
2023-07-19,62.9831,63.0928,62.76,62.76,29199,60.8189795212537,60.9249101923937,60.6035453122168,60.6035453122168,30237.987407489,0.0,1.0
2023-07-20,63.01,63.0575,62.8111,62.9266,20964,60.8449552282151,60.8908231122548,60.6528894990469,60.7644208802381,21709.9615743895,0.0,1.0
2023-07-21,63.1178,63.2799,63.0101,63.17,16296,60.9490511839936,61.1055813735269,60.8450517921815,60.999457574454,16875.8602278311,0.0,1.0
2023-07-24,63.16,63.2567,63.11,63.11,71883,60.9898011778141,61.0831785333222,60.9415191946144,60.9415191946144,74440.811288487,0.0,1.0
2023-07-25,63.21,63.43,62.99,62.99,25583,61.0380831610138,61.2505238870923,60.8256424349352,60.8256424349352,26493.3193549707,0.0,1.0
2023-07-26,63.37,63.5194,63.09,63.09,55455,61.1925855072527,61.3368520730533,60.9222064013346,60.9222064013346,57428.2541074113,0.0,1.0
2023-07-27,62.84,63.6163,62.8385,63.59,18166,60.6807964853363,61.4304225564942,60.6793480258403,61.4050262333312,18812.400398796,0.0,1.0
2023-07-28,63.09,63.31,62.9048,63.29,26489,60.9222064013346,61.1346471274131,60.743369935563,61.1153343341332,27431.5575340586,0.0,1.0
2023-07-31,63.1792,63.31,63.037,63.15,50333,61.0083414593628,61.1346471274131,60.8710274991429,60.9801447811742,52123.9980883298,0.0,1.0
2023-08-01,63.19,63.19,62.9301,62.99,47774,61.0187703677339,61.0187703677339,60.767800619062,60.8256424349352,49473.9412447474,0.0,1.0
2023-08-02,62.66,62.871,62.49,62.73,43388,60.5069813458175,60.71073131492,60.3428226029386,60.574576122297,44931.8742983024,0.0,1.0
2023-08-03,62.32,62.5933,62.2215,62.45,22598,60.1786638600598,60.4425731802291,60.0835483531564,60.3041970163789,23402.1041622808,0.0,1.0
2023-08-04,62.08,62.7919,62.02,62.49,25940,59.9469103407014,60.6343492174982,59.8889719608618,60.3428226029386,26863.0224785186,0.0,1.0
2023-08-07,62.6,62.6899,62.26,62.26,19049,60.4490429659779,60.5358539717709,60.1207254802202,60.1207254802202,19726.8201693639,0.0,1.0
2023-08-08,62.27,62.31,61.74,62.11,25976,60.2036739273572,60.2423465940843,59.6912610932236,60.0489832604489,26867.5549926029,0.0759,1.0
2023-08-09,62.1153,62.44,62.05,62.25,61514,60.0541073887903,60.3680327609472,59.9909742603583,60.1843375939937,63625.2994231202,0.0,1.0
2023-08-10,62.08,62.71,61.9608,62.39,27966,60.0199787604036,60.6290732613549,59.904734213557,60.3196919275384,28925.8562874627,0.0,1.0
2023-08-11,62.1118,62.29,61.91,61.91,18205,60.0507235304516,60.2230102607207,59.8556199268136,59.8556199268136,18829.8367200622,0.0,1.0
2023-08-14,62.1708,62.19,61.905,62.0,13695,60.1077657138741,60.1263285939031,59.8507858434727,59.9426334269495,14165.043333219,0.0,1.0
2023-08-15,61.32,61.85,61.32,61.85,26996,59.2851980925894,59.797610926723,59.2851980925894,59.797610926723,27922.5636965009,0.0,1.0
2023-08-16,61.113,61.61,61.11,61.35,67500,59.0850670422769,59.5655749263606,59.0821665922723,59.3142025926347,69816.7524638394,0.0,1.0
2023-08-17,60.6079,61.28,60.55,61.26,14879,58.5967279431809,59.2465254258624,58.5407492580934,59.2271890924988,15389.6808875476,0.0,1.0
2023-08-18,60.7,60.78,60.3,60.3,10061,58.6857717583199,58.763117091774,58.2990450910493,58.2990450910493,10406.3162450176,0.0,1.0
2023-08-21,60.71,60.8064,60.3338,60.75,25026,58.6954399250017,58.7886410518139,58.3317234944336,58.7341125917287,25884.9488468155,0.0,1.0
2023-08-22,60.4734,60.82,60.4268,60.76,32073,58.4666911013111,58.8017897585011,58.4216374445741,58.7437807584105,33173.8178040403,0.0,1.0
2023-08-23,60.97,60.97,60.52,60.52,17122,58.9468122587276,58.9468122587276,58.5117447580481,58.5117447580481,17709.6657138646,0.0,1.0
2023-08-24,60.42,61.2599,60.33,60.97,15635,58.4150630912305,59.227092410832,58.3280495910946,58.9468122587276,16171.6285151426,0.0,1.0
2023-08-25,60.76,60.93,60.2729,60.58,22798,58.7437807584105,58.9081395920005,58.2728443593417,58.5697537581387,23580.4788543794,0.0,1.0
2023-08-28,61.1298,61.245,60.93,60.93,50470,59.1013095623022,59.2126868424762,58.9081395920005,58.9081395920005,52202.2443977774,0.0,1.0
2023-08-29,61.74,61.7862,61.1,61.1,15304,59.6912610932236,59.7359280232933,59.0724984255906,59.0724984255906,15829.2678475052,0.0,1.0
2023-08-30,61.8915,62.0,61.71,61.71,53306,59.8377338184523,59.9426334269495,59.6622565931783,59.6622565931783,55135.5823235174,0.0,1.0
2023-08-31,61.73,62.03,61.73,62.03,14023,59.6815929265418,59.9716379269948,59.6815929265418,59.9716379269948,14504.3010340803,0.0,1.0
2023-09-01,61.9702,62.1875,61.8231,62.04,28961,59.9138222902378,60.1239115522326,59.7716035583491,59.9813060936766,29955.0069348927,0.0,1.0
2023-09-05,61.2,61.84,61.16,61.84,35949,59.1691800924082,59.7879427600412,59.1305074256812,59.7879427600412,37182.8508788528,0.0,1.0
2023-09-06,60.96,61.16,60.8,61.09,37957,59.0199751432752,59.2136102323279,58.865067072033,59.1458379511595,39204.6712046717,0.085674,1.0
2023-09-07,60.72,60.96,60.57,60.76,106770,58.7876130364119,59.0199751432752,58.6423867196224,58.8263400542225,110279.599139099,0.0,1.0
2023-09-08,60.87,61.03,60.7838,60.9,51620,58.9328393532015,59.0877474244437,58.8493826298197,58.9618846165594,53316.7828749678,0.0,1.0
2023-09-11,60.95,61.2075,60.9387,61.2015,25163,59.0102933888226,59.259598565978,58.9993530062911,59.2537895133064,25990.1241279119,0.0,1.0
2023-09-12,60.8857,61.1438,60.83,60.87,26366,58.9480397076921,59.1979257901147,58.8941123353909,58.9328393532015,27232.6675180434,0.0,1.0
2023-09-13,60.7,60.92,60.5981,60.92,22930,58.7682495275066,58.9812481254647,58.6695924496343,58.9812481254647,23683.7239698375,0.0,1.0
2023-09-14,61.34,61.355,61.04,61.05,12244,59.3878818124754,59.4024044441544,59.0974291788963,59.1071109333489,12646.4682200912,0.0,1.0
2023-09-15,60.775,61.2,60.74,61.2,18858,58.8408626859014,59.2523372501385,58.8069765453172,59.2523372501385,19477.874689193,0.0,1.0
2023-09-18,60.755,60.9322,60.66,60.75,24574,58.8214991769961,58.9930598658969,58.7295225096961,58.8166582997698,25381.7633159523,0.0,1.0
2023-09-19,60.65,60.775,60.4225,60.7,20359,58.7198407552434,58.8408626859014,58.499580841446,58.7682495275066,21028.213532574,0.0,1.0
2023-09-20,60.44,61.0819,60.44,60.82,23102,58.5165239117381,59.1379957300528,58.5165239117381,58.8844305809383,23861.3777213775,0.0,1.0
2023-09-21,59.53,60.14,59.51,60.14,33594,57.6354842565481,58.226071278159,57.6161207476428,58.226071278159,34698.2565653171,0.0,1.0
2023-09-22,59.36,59.7099,59.35,59.61,13529,57.4708944308533,57.809659019151,57.4612126764006,57.7129382921692,13973.7070033987,0.0,1.0
2023-09-25,59.52,59.54,59.25,59.29,22458,57.6258025020955,57.6451660110007,57.3643951318743,57.4031221496848,23196.209023751,0.0,1.0
2023-09-26,58.705,59.28,58.67,59.19,64375,56.8367395142056,57.3934403952322,56.8028533736213,57.3063046051584,66491.0479964364,0.0,1.0
2023-09-27,58.74,58.95,58.4248,58.85,25703,56.8706256547898,57.0739424982952,56.5654567544427,56.9771249537688,26547.8742780956,0.0,1.0
2023-09-28,59.18,59.3,58.73,58.73,22369,57.2966228507058,57.4128039041375,56.8609439003371,56.8609439003371,23104.2835360355,0.0,1.0
2023-09-29,58.92,59.4575,58.715,59.41,34154,57.0448972349373,57.5652915367665,56.8464212686582,57.5193032031165,35276.6641284705,0.0,1.0
2023-10-02,58.23,58.69,57.97,58.69,19652,56.3768561777053,56.8222168825266,56.1251305619367,56.8222168825266,20297.9739840927,0.0,1.0
2023-10-03,57.62,58.14,57.4653,57.89,37044,55.7862691560944,56.2897203876316,55.6364924147121,56.0476765263156,38261.6603026019,0.0,1.0
2023-10-04,57.94,58.0419,57.33,57.69,45100,56.0960852985788,56.1947423764512,55.505498276968,55.8540414372629,46582.4662468239,0.0,1.0
2023-10-05,57.81,58.03,57.5301,57.92,76074,55.9702224906945,56.1832210886526,55.6992301835652,56.0767217896735,78574.6017131016,0.0,1.0
2023-10-06,58.3,58.5599,57.3101,57.53,35764,56.4446284588738,56.6962572570978,55.4862315856072,55.6991333660207,36939.5858725367,0.0,1.0
2023-10-09,58.78,58.845,58.16,58.16,14684,56.9093526726003,56.9722840765425,56.3090838965368,56.3090838965368,15166.6726024027,0.0,1.0
2023-10-10,59.18,59.4937,58.9619,58.9619,18920,57.2966228507058,57.600339487885,57.0854637860938,57.0854637860938,19541.9126693993,0.0,1.0
2023-10-11,59.155,59.17,58.77,59.15,14280,57.382061429224,57.396611863193,57.0086002906854,57.3772112845677,14721.2104089692,0.113247,1.0
2023-10-12,58.51,59.22,58.17,59.22,30148,56.7563927685554,57.4451133097565,56.4265829319239,57.4451133097565,31079.4853928293,0.0,1.0
2023-10-13,58.31,58.7603,58.1803,58.68,34661,56.5623869823016,56.9991910100521,56.436574229916,56.9212976868712,35731.923948549,0.0,1.0
2023-10-16,58.98,59.13,58.51,58.6,27662,57.2123063662519,57.3578107059423,56.7563927685554,56.8436953723696,28516.6752333967,0.0,1.0
2023-10-17,59.3,59.5799,58.69,58.69,38001,57.522715624258,57.7942267221202,56.9309979761839,56.9309979761839,39175.1202206749,0.0,1.0
2023-10-18,58.52,59.066,58.38,59.066,20746,56.7660930578681,57.295728854341,56.6302890074904,57.295728854341,21386.9909765038,0.0,1.0
2023-10-19,57.91,58.52,57.72,58.38,27432,56.174375409794,56.7660930578681,55.9900699128528,56.6302890074904,28279.5689032802,0.0,1.0
2023-10-20,57.1888,57.72,57.1341,57.69,14464,55.4747905445627,55.9900699128528,55.4217299620223,55.9609690449148,14910.8954730623,0.0,1.0
2023-10-23,56.7,57.27,56.7,56.93,26825,55.0006404029583,55.5535568937817,55.0006404029583,55.2237470571502,27653.8143711903,0.0,1.0
2023-10-24,57.08,57.3105,56.9,57.02,31337,55.3692513968406,55.5928430654981,55.1946461892122,55.3110496609645,32305.2220298226,0.0,1.0
2023-10-25,56.67,56.9699,56.5528,56.84,42489,54.9715395350203,55.2624512115079,54.8578521442755,55.136444453336,43801.786349208,0.0,1.0
2023-10-26,56.55,56.94,56.49,56.49,30453,54.855136063268,55.2334473464629,54.7969343273918,54.7969343273918,31393.9090045054,0.0,1.0
2023-10-27,55.89,56.55,55.7758,56.55,58767,54.2149169686304,54.855136063268,54.1041396646794,54.855136063268,60582.7291389279,0.0,1.0
2023-10-30,56.38,56.4719,55.94,56.14,37959,54.6902311449522,54.7793768037359,54.2634184151938,54.4574242014476,39131.8225430014,0.0,1.0
2023-10-31,56.8,56.8927,56.47,56.47,81309,55.0976432960852,55.1875649780139,54.7775337487664,54.7775337487664,83821.211284515,0.0,1.0
2023-11-01,57.085,57.14,56.65,56.92,40123,55.3741015414969,55.4274531327167,54.9521389563949,55.2140467678375,41362.683840271,0.0,1.0
2023-11-02,57.3117,57.3551,57.2,57.2,79096,55.5940071002157,55.6361063558327,55.4856548685929,55.4856548685929,81539.8360299596,0.0,1.0
2023-11-03,57.51,57.6,57.43,57.43,75379,55.7863638372863,55.8736664411005,55.7087615227848,55.7087615227848,77707.9915558604,0.0,1.0
2023-11-06,57.48,57.5399,57.4683,57.5231,28654,55.7572629693482,55.8153677023313,55.7459136308524,55.7990712162859,29539.3251441598,0.0,1.0
2023-11-07,57.46,57.55,57.46,57.47,80354,55.7378623907229,55.8251649945371,55.7378623907229,55.7475626800355,82836.7045659879,0.0,1.0
2023-11-08,57.4,57.46,57.32,57.42,62420,55.7449445719501,55.8032145488545,55.6672512694107,55.7643678975849,64273.2363896341,0.067301,1.0
2023-11-09,57.3066,57.46,57.3,57.43,41178,55.6542376412354,55.8032145488545,55.6478279437759,55.7740795604023,42400.5659732835,0.0,1.0
2023-11-10,57.48,57.52,57.34,57.35,31873,55.8226378744894,55.861484525759,55.6866745950456,55.696386257863,32819.3025223776,0.0,1.0
2023-11-13,57.53,57.5499,57.45,57.45,78626,55.8711961885764,55.8905223975831,55.7935028860371,55.7935028860371,80960.3890479234,0.0,1.0
2023-11-14,57.83,57.88,57.64,57.64,32114,56.1625460730988,56.2111043871859,55.978024479568,55.978024479568,33067.457760601,0.0,1.0
2023-11-15,57.88,57.9701,57.8301,57.84,70381,56.2111043871859,56.2986064691708,56.162643189727,56.1722577359162,72470.5967692861,0.0,1.0
2023-11-16,57.895,57.92,57.83,57.87,21445,56.225671881412,56.2499510384555,56.1625460730988,56.2013927243685,22081.697442738,0.0,1.0
2023-11-17,57.9354,57.96,57.89,57.89,42172,56.2649069991943,56.2887976897252,56.2208160500033,56.2208160500033,43424.0776197317,0.0,1.0
2023-11-20,57.99,58.05,57.9,57.9,26523,56.3179326781774,56.3762026550819,56.2305277128207,56.2305277128207,27310.4621717762,0.0,1.0
2023-11-21,58.01,58.0454,57.96,57.96,80920,56.3373560038122,56.3717352901859,56.2887976897252,56.2887976897252,83322.4974150785,0.0,1.0
2023-11-22,58.06,58.1099,58.01,58.01,37473,56.3859143178993,56.4343755153582,56.3373560038122,56.3373560038122,38585.5653192689,0.0,1.0
2023-11-24,58.1369,58.1539,58.06,58.06,21002,56.4605970049652,56.4771068317548,56.3859143178993,56.3859143178993,21625.5448679125,0.0,1.0
2023-11-27,58.125,58.18,58.1057,58.18,51807,56.4490401262125,56.5024542717083,56.4302966169749,56.5024542717083,53345.1386997401,0.0,1.0
2023-11-28,58.13,58.21,58.066,58.1,30523,56.4538959576212,56.5315892601605,56.3917413155898,56.424760969169,31429.2213124127,0.0,1.0
2023-11-29,58.0659,58.2499,58.0659,58.13,36073,56.3916441989616,56.570338794802,56.3916441989616,56.4538959576212,37143.999620046,0.0,1.0
2023-11-30,58.25,58.3,58.107,58.12,40608,56.5704359114302,56.6189942255172,56.4315591331411,56.4441842948038,41813.6427957427,0.0,1.0
2023-12-01,58.405,58.45,58.22,58.22,50702,56.7209666851001,56.7646691677784,56.5413009229779,56.5413009229779,52207.3314871392,0.0,1.0
2023-12-04,58.52,58.52,58.14,58.14,22570,56.8326508075003,56.8326508075003,56.4636076204386,56.4636076204386,23240.098451042,0.0,1.0
2023-12-05,57.99,58.2,57.92,58.2,27380,56.3179326781774,56.5218775973431,56.2499510384555,56.5218775973431,28192.9063176575,0.0,1.0
2023-12-06,58.02,58.37,57.9401,58.15,31712,56.3470676666297,56.6869758652391,56.2694714807185,56.473319283256,32653.522466967,0.0,1.0
2023-12-07,58.21,58.2899,58.01,58.07,52644,56.5315892601605,56.6091854460716,56.3373560038122,56.3956259807167,54206.9890499183,0.0,1.0
2023-12-08,58.39,58.4589,58.11,58.15,36194,56.7063991908739,56.7733125476859,56.4344726319864,56.473319283256,37268.5920840503,0.0,1.0
2023-12-11,58.87,58.89,58.42,58.42,43544,57.1725590061098,57.1919823317446,56.7355341793262,56.7355341793262,44836.81200497,0.0,1.0
2023-12-12,59.06,59.11,58.715,58.87,28827,57.3570805996406,57.4056389137277,57.0220282324399,57.1725590061098,29682.8674367828,0.0,1.0
2023-12-13,60.0197,60.04,58.99,59.03,42905,58.2891088802277,58.3088235557471,57.2890989599187,57.3279456111884,44178.8402322534,0.0,1.0
2023-12-14,60.4544,60.77,60.265,60.38,46796,58.7112748629007,59.0177749414182,58.5273359691389,58.6390200915391,48185.3631863076,0.0,1.0
2023-12-15,60.03,60.44,59.94,60.44,18057,58.2991118929296,58.6972900684436,58.2117069275729,58.6972900684436,18593.1084506188,0.0,1.0
2023-12-18,60.19,60.2282,60.03,60.19,40586,58.5502914265404,58.5874507741478,58.3946501800169,58.5502914265404,41722.6162412006,0.098637,1.0
2023-12-19,60.69,60.69,60.34,60.34,61316,59.0366703219261,59.0366703219261,58.6962050951561,58.6962050951561,63033.162603988,0.0,1.0
2023-12-20,59.62,60.64,59.6,60.39,28264,57.9958194858006,58.9880324323876,57.9763643299851,58.7448429846947,29055.5370187082,0.0,1.0
2023-12-21,60.29,60.29,59.8164,59.92,32401,58.6475672056175,58.6475672056175,58.1868691159081,58.287646823032,33308.394245088,0.0,1.0
2023-12-22,60.4554,60.67,60.28,60.37,35216,58.8084613442111,59.0172151661107,58.6378396277098,58.7253878288792,36202.228688467,0.0,1.0
2023-12-26,60.81,60.9356,60.5152,60.57,21632,59.1534012568187,59.2755796353396,58.8666322600993,58.9199393870336,22237.8069908257,0.0,1.0
2023-12-27,60.81,60.87,60.695,60.75,24108,59.1534012568187,59.211766724265,59.04153411088,59.0950357893724,24783.1476948422,0.0,1.0
2023-12-28,61.06,61.06,60.87,60.87,24671,59.3965907045116,59.3965907045116,59.211766724265,59.211766724265,25361.914583518,0.0,1.0
2023-12-29,60.68,60.95,60.62,60.83,28028,59.0269427440184,59.2895873475267,58.9685772765721,59.1728564126342,28812.9278078246,0.0,1.0
2024-01-02,60.7263,60.94,60.49,60.49,39527,59.0719814297311,59.279859769619,58.8421187637718,58.8421187637718,40633.9588076168,0.0,1.0
2024-01-03,60.055,60.525,60.03,60.48,35245,58.4189691247862,58.8761652864488,58.3946501800169,58.8323911858641,36232.040837262,0.0,1.0
2024-01-04,60.0348,60.3453,60.01,60.01,25404,58.3993194174126,58.7013607114472,58.3751950242015,58.3751950242015,26115.4423444404,0.0,1.0
2024-01-05,60.0,60.41,59.8726,59.88,17737,58.3654674462938,58.7642981405101,58.2415381037495,58.2487365114012,18233.7270061148,0.0,1.0
2024-01-08,60.654,60.7,59.99,60.02,18912,59.0016510414584,59.0463978998339,58.355739868386,58.3849226021092,19441.6330348787,0.0,1.0
2024-01-09,60.3985,60.5014,60.2843,60.36,30107,58.7531114259162,58.8532082025866,58.6420224862101,58.7156602509715,30950.1504748885,0.0,1.0
2024-01-10,60.5,60.6173,60.3,60.38,21260,58.8518463416795,58.965950830537,58.6572947835252,58.735115406787,21855.3890821447,0.0,1.0
2024-01-11,60.2567,60.31,59.8001,60.31,36383,58.8142064517234,58.866230495587,58.368537062828,58.866230495587,37275.3395542202,0.204606,1.0
2024-01-12,60.2628,60.55,60.11,60.39,14173,58.8201604229724,59.1004851021024,58.6710183234909,58.9443153644255,14520.6109309832,0.0,1.0
2024-01-16,59.9,60.085,59.77,59.98,25237,58.46604554279,58.6466168019789,58.3391576309275,58.5441304116284,25855.9696652243,0.0,1.0
2024-01-17,59.53,59.8302,59.39,59.59,21028,58.1049030244121,58.3979164947284,57.9682545039449,58.163466676041,21543.738563234,0.0,1.0
2024-01-18,59.91,60.0,59.4645,59.67,28434,58.4758061513948,58.563651628838,58.0409710380507,58.2415515448794,29131.3801743863,0.0,1.0
2024-01-19,60.3097,60.42,59.77,60.02,24848,58.8659376773289,58.9735971902399,58.3391576309275,58.5831728460477,25457.4289432775,0.0,1.0
2024-01-22,60.642,60.8,60.46,60.46,41998,59.1902827012666,59.3445003172225,59.0126396246591,59.0126396246591,43028.0546023731,0.0,1.0
2024-01-23,60.7049,60.875,60.5011,60.65,84117,59.2516769293908,59.4177048817586,59.0527557260249,59.1980911881504,86180.0768843236,0.0,1.0
2024-01-24,60.37,60.99,60.36,60.86,75823,58.9247941472159,59.5299518807139,58.9150335386111,59.4030639688514,77682.6559387527,0.0,1.0
2024-01-25,60.88,60.89,60.52,60.65,37719,59.422585186061,59.4323457946658,59.071203276288,59.1980911881504,38644.1066609579,0.0,1.0
2024-01-26,60.93,61.11,60.87,60.92,25801,59.471388229085,59.6470791839715,59.4128245774562,59.4616276204802,26433.8024857333,0.0,1.0
2024-01-29,61.28,61.32,60.8471,60.88,25603,59.8130095302533,59.8520519646725,59.3904727837512,59.422585186061,26230.9462827887,0.0,1.0
2024-01-30,61.46,61.5571,61.13,61.13,30506,59.9887004851398,60.0834759946924,59.6666004011812,59.6666004011812,31254.1986213628,0.0,1.0
2024-01-31,60.72,61.4695,60.72,61.43,36031,59.2664154483841,59.9979730633143,59.2664154483841,59.9594186593254,36914.7063045408,0.0,1.0
2024-02-01,61.44,61.51,60.62,60.89,34385,59.9691792679302,60.0375035281638,59.168809362336,59.4323457946658,35228.3360517786,0.0,1.0
2024-02-02,61.46,61.7429,61.09,61.2779,20926,59.9887004851398,60.2648281025697,59.6275579667619,59.8109598024462,21439.2368829292,0.0,1.0
2024-02-05,60.97,61.18,60.7953,61.14,43650,59.5104306635043,59.7154034442052,59.3399128311783,59.676361009786,44720.5720128002,0.0,1.0
2024-02-06,61.27,61.27,61.0508,61.07,25195,59.8032489216485,59.8032489216485,59.5892963810311,59.6080367495523,25812.9395615693,0.0,1.0
2024-02-07,61.53,61.6801,61.3201,61.47,66617,60.0570247453734,60.2035314805316,59.8521495707585,59.9984610937446,68250.8670281035,0.0,1.0
2024-02-08,61.63,61.6397,61.39,61.61,37982,60.1546308314215,60.1640986217681,59.9203762249061,60.1351096142119,38913.55707194,0.0,1.0
2024-02-09,61.75,61.7825,61.4871,61.59,19473,60.3070339502378,60.3387744944221,60.0502773635897,60.150772809638,19938.9303574804,0.036141,1.0
2024-02-12,62.07,62.235,61.73,61.73,30334,60.6195562314374,60.780700532681,60.2875013076628,60.2875013076628,31059.8014411653,0.0,1.0
2024-02-13,61.22,61.44,60.84,61.33,59337,59.7894189220009,60.0042779903257,59.4182987130764,59.8968484561633,60756.7560530898,0.0,1.0
2024-02-14,61.76,61.85,61.35,61.49,114336,60.3168002715253,60.4046971631127,59.9163810987383,60.0531095967631,117071.716805468,0.0,1.0
2024-02-15,62.46,62.55,61.97,61.97,89746,61.0004427616494,61.0883396532368,60.5218930185625,60.5218930185625,91893.3520188179,0.0,1.0
2024-02-16,62.21,62.615,62.2,62.29,17154,60.7562847294622,61.1518207416055,60.7465184081747,60.8344152997621,17564.4436579993,0.0,1.0
2024-02-20,62.07,62.22,61.97,61.97,54995,60.6195562314374,60.7660510507497,60.5218930185625,60.5218930185625,56310.8650444018,0.0,1.0
2024-02-21,62.2,62.21,61.9,61.96,35603,60.7465184081747,60.7562847294622,60.4535287695501,60.512126697275,36454.8727734492,0.0,1.0
2024-02-22,62.96,63.0989,62.5501,62.6,18905,61.4887588260238,61.624413028707,61.0884373164497,61.1371712596743,19357.3398247917,0.0,1.0
2024-02-23,63.18,63.3299,63.04,63.04,18300,61.7036178943486,61.850015050448,61.5668893963237,61.5668893963237,18737.8639933185,0.0,1.0
2024-02-26,62.98,63.29,62.975,63.1,51324,61.5082914685988,61.8110474285109,61.5034083079551,61.6254873240487,52552.0290488023,0.0,1.0
2024-02-27,63.17,63.22,63.01,63.03,56193,61.6938515730611,61.7426831794985,61.5375904324613,61.5571230750362,57537.529583418,0.0,1.0
2024-02-28,63.28,63.38,63.14,63.14,13778,61.8012811072234,61.8989443200983,61.6645526091986,61.6645526091986,14107.66612568,0.0,1.0
2024-02-29,63.49,63.62,63.2899,63.52,8404,62.0063738542607,62.133336030998,61.8109497652981,62.0356728181232,8605.08245900814,0.0,1.0
2024-03-01,63.81,63.8553,63.36,63.48,28581,62.3188961354603,62.3631375708926,61.8794116775233,61.9966075329732,29264.8574203846,0.0,1.0
2024-03-04,64.03,64.18,63.8301,63.8301,12079,62.533755203785,62.6802500230974,62.3385264412481,62.3385264412481,12368.0141625844,0.0,1.0
2024-03-05,63.72,64.1,63.5301,63.84,9547,62.2309992438729,62.6021194527974,62.0455368026235,62.3481950993228,9775.43101334493,0.0,1.0
2024-03-06,64.13,64.32,64.0,64.0,20933,62.6314184166599,62.8169785211222,62.5044562399226,62.5044562399226,21433.8637689693,0.0,1.0
2024-03-07,64.58,64.67,64.43,64.43,17072,63.0709028745969,63.1587997661843,62.9244080552846,62.9244080552846,17480.4816444773,0.0,1.0
2024-03-08,64.38,64.81,64.33,64.7475,13174,62.8755764488471,63.2955282642091,62.8267448424097,63.2344887561623,13489.214221201,0.0,1.0
2024-03-11,64.367,64.38,63.96,64.29,10380,62.9831446647718,62.9958651718739,62.5848949424208,62.9078001227054,10608.0676593099,0.123142,1.0
2024-03-12,64.6,64.67,64.27,64.37,9976,63.2111352920636,63.2796303303057,62.888230111779,62.9860801664107,10195.1910375024,0.0,1.0
2024-03-13,64.67,64.86,64.6,64.63,9241,63.2796303303057,63.4655454341059,63.2111352920636,63.2404903084531,9444.04173792703,0.0,1.0
2024-03-14,64.24,64.56,63.94,64.56,22109,62.8588750953895,63.1719952702109,62.5653249314945,63.1719952702109,22594.7753255956,0.0,1.0
2024-03-15,64.09,64.24,63.83,63.83,12861,62.712100013442,62.8588750953895,62.4576898713997,62.4576898713997,13143.5797848154,0.0,1.0
2024-03-18,64.23,64.425,64.1951,64.23,12363,62.8490900899264,63.0398976964581,62.8149404208599,62.8490900899264,12634.6378104092,0.0,1.0
2024-03-19,64.64,64.66,64.16,64.16,15480,63.2502753139162,63.2698453248426,62.7805950516842,62.7805950516842,15820.1240237107,0.0,1.0
2024-03-20,65.14,65.18,64.57,64.57,12766,63.7395255870746,63.7786656089273,63.1817802756741,63.1817802756741,13046.4924603805,0.0,1.0
2024-03-21,65.55,65.71,65.33,65.33,6099,64.1407108110645,64.2972708984752,63.9254406908748,63.9254406908748,6233.00622872166,0.0,1.0
2024-03-22,65.22,65.57,65.22,65.57,12576,63.81780563078,64.1602808219908,63.81780563078,64.1602808219908,12852.3178115107,0.0,1.0
2024-03-25,64.98,65.31,64.98,65.07,15232,63.5829654996639,63.9058706799485,63.5829654996639,63.6710305488324,15566.6750083437,0.0,1.0
2024-03-26,65.06,65.31,65.0,65.17,19411,63.6612455433693,63.9058706799485,63.6025355105903,63.7688806034641,19837.4953116439,0.0,1.0
2024-03-27,65.87,65.9,65.34,65.34,10993,64.4538309858859,64.4831860022754,63.935225696338,63.935225696338,11234.5363948741,0.0,1.0
2024-03-28,65.95,66.1896,65.94,65.94,15709,64.5321110295912,64.7665597604887,64.522326024128,64.522326024128,16054.1555741906,0.0,1.0
2024-04-01,65.63,66.12,65.63,66.12,10562,64.2189908547698,64.6984561224651,64.2189908547698,64.6984561224651,10794.0665334904,0.0,1.0
2024-04-02,65.18,65.27,65.02,65.27,6738,63.7786656089273,63.8667306580958,63.6221055215166,63.8667306580958,6886.046232026,0.0,1.0
2024-04-03,65.24,65.3944,65.0703,65.09,14437,63.8373756417063,63.9884561260576,63.6713240989964,63.6906005597588,14754.2073985989,0.0,1.0
2024-04-04,64.55,65.66,64.53,65.61,10267,63.1622102647477,64.2483458711593,63.1426402538214,64.1994208438435,10492.5848418241,0.0,1.0
2024-04-05,64.96,65.0901,64.8901,64.9,8348,63.5633954887376,63.6906984098134,63.4949983005501,63.5046854559586,8531.4208882388,0.0,1.0
2024-04-08,65.2,65.2631,65.06,65.06,5329,63.7982356198536,63.8599790043262,63.6612455433693,63.6612455433693,5446.08791488076,0.0,1.0
2024-04-09,65.22,65.301,64.7221,65.301,11366,63.81780563078,63.8970641750316,63.3306102087688,63.8970641750316,11615.7318897607,0.0,1.0
2024-04-10,64.36,64.6351,64.1996,64.32,3506,62.9762951609475,63.2454806612393,62.8193436733183,62.9371551390949,3583.03325756651,0.0,1.0
2024-04-11,64.16,64.33,63.87,64.32,10279,62.8420987035229,63.0086067580678,62.5580555516523,62.998812166624,10494.5673936098,0.062855,1.0
2024-04-12,63.33,63.91,63.14,63.86,10378,62.0291476136862,62.5972339174275,61.8430503762537,62.5482609602085,10595.6435850649,0.0,1.0
2024-04-15,62.73,63.915,62.61,63.77,19096,61.4414721270573,62.6021312131494,61.3239370297315,62.4601096372141,19496.4742629023,0.0,1.0
2024-04-16,62.4484,62.675,62.3597,62.63,22253,61.1656564319994,61.3876018741163,61.0787784058927,61.3435262126191,22719.6817015273,0.0,1.0
2024-04-17,62.3331,62.69,62.13,62.65,12821,61.0527247926522,61.402293761282,60.8537966404283,61.3631153955067,13089.8772792559,0.0,1.0
2024-04-18,62.2813,62.67,62.16,62.38,13050,61.0019888089732,61.3827045783944,60.8831804147597,61.0986614265237,13323.6797827228,0.0,1.0
2024-04-19,62.4692,62.55,62.29,62.37,11722,61.1860291822025,61.2651694810686,61.0105101035294,61.0888668350799,11967.8294569408,0.0,1.0
2024-04-22,62.9184,63.285,62.59,62.7,12711,61.6260022298587,61.985071952189,61.3043478468438,61.4120883527258,12977.5703998613,0.0,1.0
2024-04-23,63.4553,63.62,63.07,63.07,13541,62.1518738444772,62.3131907655569,61.774488236147,61.774488236147,13824.9768534751,0.0,1.0
2024-04-24,63.607,63.607,63.3299,63.5792,14995,62.3004577966799,62.3004577966799,62.0290496677718,62.2732288324661,15309.4696047455,0.0,1.0
2024-04-25,63.4405,63.5225,62.87,63.22,10967,62.1373778491404,62.2176934989797,61.5785964072707,61.9214071078042,11196.9958756415,0.0,1.0
2024-04-26,63.4455,63.64,63.37,63.37,18039,62.1422751448623,62.3327799484445,62.0683259794615,62.0683259794615,18417.3072490833,0.0,1.0
2024-04-29,63.7928,63.82,63.57,63.7708,10994,62.482441305706,62.5090825944332,62.2642178083378,62.4608932045296,11224.5621096747,0.0,1.0
2024-04-30,62.8979,63.46,62.8979,63.46,12551,61.6059233173989,62.1564773024558,61.6059233173989,62.1564773024558,12814.2149389237,0.0,1.0
2024-05-01,62.7797,63.45,62.64,62.68,12301,61.490151246533,62.146682711012,61.3533208040629,61.3924991698382,12558.9720312087,0.0,1.0
2024-05-02,63.1164,63.275,62.7699,63.23,9527,61.8199351404463,61.9752773607452,61.4805525469181,61.931201699248,9726.79672720308,0.0,1.0
2024-05-03,63.56,63.625,63.4471,63.4908,6290,62.254423216894,62.3180880612788,62.1438422794933,62.1866446441028,6421.91155810931,0.0,1.0
2024-05-06,64.12,64.13,63.87,63.97,16816,62.8029203377477,62.8127149291915,62.5580555516523,62.6560014660904,17168.6589445415,0.0,1.0
2024-05-07,64.32,64.4598,64.2936,64.32,7374,62.998812166624,63.1357405550085,62.9729544452123,62.998812166624,7528.64480596153,0.0,1.0
2024-05-08,64.38,64.38,64.1,64.1,11387,63.0575797152869,63.0575797152869,62.78333115486,62.78333115486,11625.8039606027,0.0,1.0
2024-05-09,64.81,64.84,64.34,64.41,9618,63.503203262747,63.5325983576071,63.042680109939,63.1112686646125,9815.92341760927,0.024969,1.0
2024-05-10,64.9829,65.0293,64.915,64.98,9684,63.6726169927907,63.7180814061743,63.6060860947574,63.6697754669542,9883.28159452362,0.0,1.0
2024-05-13,64.78,65.25,64.74,65.19,8597,63.4738081678869,63.934331320695,63.4346147080735,63.8755411309748,8773.91283231305,0.0,1.0
2024-05-14,65.01,65.086,64.76,64.92,10031,63.6991705618143,63.7736381354599,63.4542114379802,63.610985277234,10237.422312543,0.0,1.0
2024-05-15,65.5955,65.5955,65.4091,65.4091,8763,64.2728648298337,64.2728648298337,64.090223307103,64.090223307103,8943.32885303702,0.0,1.0
2024-05-16,65.52,65.7038,65.51,65.61,5972,64.1988871744358,64.3789811222786,64.1890888094825,64.2870724590161,6094.89443231052,0.0,1.0
2024-05-17,65.65,65.65,65.45,65.55,18385,64.3262659188295,64.3262659188295,64.1302986197623,64.2282822692959,18763.3345843987,0.0,1.0
2024-05-20,65.53,65.7783,65.52,65.55,13052,64.2086855393892,64.4519789411812,64.1988871744358,64.2282822692959,13320.5897740316,0.0,1.0
2024-05-21,65.555,65.58,65.362,65.47,15441,64.2331814517726,64.257677364156,64.0440730081727,64.149895349669,15758.7516626435,0.0,1.0
2024-05-22,65.2865,65.5851,65.181,65.37,11038,63.9700953527748,64.2626745302822,63.8667226025168,64.0519117001354,11265.1447997059,0.0,1.0
2024-05-23,64.515,65.4533,64.46,65.34,13271,63.2141514966228,64.1335320801969,63.1602604893793,64.0225166052753,13544.0964519747,0.0,1.0
2024-05-24,64.97,65.025,64.72,64.72,13494,63.6599771020008,63.7138681092443,63.4150179781668,63.4150179781668,13771.6854436702,0.0,1.0
2024-05-28,64.3794,64.8431,64.27,64.81,14833,63.0812856678552,63.5356358507427,62.9740915552654,63.503203262747,15138.239972281,0.0,1.0
2024-05-29,63.7113,63.88,63.66,63.79,13414,62.426656905321,62.5919553220843,62.3763912931103,62.503770037504,13690.0391686225,0.0,1.0
2024-05-30,63.9232,64.0361,63.73,63.81,12266,62.6342842586828,62.7449077990063,62.4449798477838,62.5233667674107,12518.415121688,0.0,1.0
2024-05-31,64.675,64.675,63.78,64.09,21723,63.3709253358766,63.3709253358766,62.4939716725506,62.7977209861049,22170.0254107638,0.0,1.0
2024-06-03,64.31,64.81,63.82,64.81,22226,63.0132850150789,63.503203262747,62.5331651323641,63.503203262747,22683.3763651262,0.0,1.0
2024-06-04,64.1456,64.3106,63.97,64.16,10104,62.8521998952456,63.0138729169761,62.6801406066645,62.8663095407784,10311.924538524,0.0,1.0
2024-06-05,64.5312,64.5438,64.2233,64.38,2927,63.2300248478473,63.2423707876885,62.9283331909332,63.0818735697524,2987.23308830758,0.0,1.0
2024-06-06,64.3085,64.595,64.245,64.41,20323,63.0118152603359,63.2925384162497,62.949595642882,63.1112686646125,20741.2155974291,0.0,1.0
2024-06-07,64.1931,64.3907,64.05,64.05,9928,62.8987421287741,63.0923578202525,62.7585275262914,62.7585275262914,10132.3027334191,0.0,1.0
2024-06-10,64.39,64.39,63.955,63.97,9519,63.0916719347058,63.0916719347058,62.6654430592345,62.6801406066645,9714.88615223774,0.0,1.0
2024-06-11,64.1033,64.105,63.776,64.03,15322,62.8107528114929,62.8124185335349,62.4900523265693,62.7389307963847,15637.30282851,0.0,1.0
2024-06-12,64.38,64.68,64.25,64.61,12739,63.1890431864298,63.4834935274663,63.0614480386473,63.4147884478911,12979.09856904,0.109375,1.0
2024-06-13,64.22,64.22,63.8039,64.17,14806,63.0320030045437,63.0320030045437,62.6236003815261,62.9829279477043,15085.0563947882,0.0,1.0
2024-06-14,63.71,63.79,63.46,63.79,5613,62.5314374247817,62.6099575157247,62.2860621405846,62.6099575157247,5718.79113494165,0.0,1.0
2024-06-17,64.33,64.33,63.5667,63.72,7971,63.1399681295904,63.1399681295904,62.3907883118799,62.5412524361496,8121.23358927844,0.0,1.0
2024-06-18,64.5152,64.5389,64.23,64.23,6878,63.3217421401236,63.3450037170655,63.0418180159116,63.0418180159116,7007.63324890944,0.0,1.0
2024-06-20,64.5945,64.674,64.4,64.4,20618,63.3995751802709,63.4776045206456,63.2086732091656,63.2086732091656,21006.5981863935,0.0,1.0
2024-06-21,64.57,64.68,64.4478,64.49,39494,63.3755284024196,63.4834935274663,63.2555889635041,63.2970083114765,40238.3639913389,0.0,1.0
2024-06-24,64.95,65.2119,64.68,64.68,8983,63.7484988343992,64.005553982124,63.4834935274663,63.4834935274663,9152.30728045266,0.0,1.0
2024-06-25,64.54,65.01,64.37,65.01,28022,63.346083368316,63.8073889026064,63.1792281750619,63.8073889026064,28550.1452313085,0.0,1.0
2024-06-26,64.3136,64.3399,64.08,64.26,41111,63.1238715109471,63.1496849908446,62.8945928453933,63.0712630500152,41885.8404326717,0.0,1.0
2024-06-27,64.35,64.35,64.17,64.26,6610,63.1595981523262,63.1595981523262,62.9829279477043,63.0712630500152,6734.58211330203,0.0,1.0
2024-06-28,64.26,64.65,64.0413,64.4,25657,63.0712630500152,63.4540484933627,62.8566087513996,63.2086732091656,26140.5708443253,0.0,1.0
2024-07-01,63.83,64.49,63.8,64.49,7104,62.6492175611963,63.2970083114765,62.6197725270926,63.2970083114765,7237.89278863807,0.0,1.0
2024-07-02,64.1,64.1,63.73,63.73,5401,62.9142228681291,62.9142228681291,62.5510674475174,62.5510674475174,5502.79546050594,0.0,1.0
2024-07-03,64.1699,64.355,64.07,64.17,7411,62.9828297975906,63.1645056580101,62.8847778340254,62.9829279477043,7550.67897756148,0.0,1.0
2024-07-05,64.0983,64.13,63.7596,64.03,7704,62.9125543161966,62.9436679022327,62.5801198811664,62.8455177885539,7849.20130119196,0.0,1.0
2024-07-08,64.16,64.3,64.06,64.18,20740,62.9731129363364,63.1105230954868,62.8749628226576,62.9927429590722,21130.8975839462,0.0,1.0
2024-07-09,64.02,64.2287,63.996,64.2,7836,62.835702777186,63.0405420644338,62.8121467499031,63.0123729818079,7983.68917395382,0.0,1.0
2024-07-10,64.52,64.52,64.055,64.085,11499,63.3898092439599,63.3898092439599,62.9329546051124,62.9624290979412,11704.0181828705,0.06455,1.0
2024-07-11,65.25,65.2782,64.795,64.8,12300,64.1070219027958,64.1347279260549,63.6599920948912,63.6649045103627,12519.299386843,0.0,1.0
2024-07-12,65.7,65.972,65.54,65.54,7341,64.5491392952288,64.8163746968772,64.3919420001415,64.3919420001415,7471.88429258653,0.0,1.0
2024-07-15,65.91,66.121,65.769,65.88,13397,64.7554607450309,64.9627646779273,64.6169306287352,64.725986252202,13635.8580394744,0.0,1.0
2024-07-16,66.8586,66.86,66.4316,66.4316,11450,65.6874442082798,65.6888196846119,65.2679239270156,65.2679239270156,11654.1445511668,0.0,1.0
2024-07-17,66.4932,66.958,66.48,66.49,25571,65.3284448856242,65.7851030278528,65.3154761087795,65.3253009397224,26026.9109447936,0.0,1.0
2024-07-18,65.94,66.9135,65.91,66.4,6871,64.7849352378598,65.7413825301567,64.7554607450309,65.2368774612358,6993.50455991854,0.0,1.0
2024-07-19,65.565,66.16,65.481,66.16,6168,64.4165040774989,65.0010815186048,64.3339754975781,65.0010815186048,6277.97061935345,0.0,1.0
2024-07-22,66.14,66.14,65.51,65.77,8019,64.9814318567189,64.9814318567189,64.3624675073126,64.6179131118295,8161.97250269056,0.0,1.0
2024-07-23,65.86,66.15,65.815,66.01,12063,64.7063365903161,64.9912566876619,64.6621248510728,64.8537090544605,12278.0738620721,0.0,1.0
2024-07-24,65.1,65.69,65.05,65.69,13229,63.9596494386514,64.5393144642859,63.9105252839366,64.5393144642859,13464.8627307761,0.0,1.0
2024-07-25,65.27,66.05,65.14,65.14,13497,64.1266715646817,64.8930083782323,63.9989487624232,63.9989487624232,13737.6409613187,0.0,1.0
2024-07-26,66.14,66.35,65.822,65.822,4437,64.9814318567189,65.187753306521,64.6690022327329,64.6690022327329,4516.10824222946,0.0,1.0
2024-07-29,66.2,66.4,66.0577,66.4,9710,65.0403808423767,65.2368774612358,64.9005734980584,65.2368774612358,9883.12171107685,0.0,1.0
2024-07-30,66.47,66.67,66.2708,66.51,10438,65.3056512778365,65.5021478966957,65.1099406454528,65.3449506016084,10624.101382103,0.0,1.0
2024-07-31,66.8377,67.055,66.64,66.8,4220,65.6669103116091,65.8804038879995,65.4726734038668,65.6298706989541,4295.23930182743,0.0,1.0
2024-08-01,66.1524,66.98,65.7983,66.98,9240,64.9936146470882,65.8067176559273,64.6457173833981,65.8067176559273,9404.74197840887,0.0,1.0
2024-08-02,65.0414,65.508,64.58,65.5,10670,63.9020759293257,64.360502541124,63.4487582296176,64.3526426763697,10860.2377607817,0.0,1.0
2024-08-05,63.5033,64.045,63.31,63.67,11708,62.3909186819894,62.9231297741694,62.201004699862,62.5546986138085,11916.744489525,0.0,1.0
2024-08-06,64.1621,64.8898,63.72,63.72,17793,63.0381785445114,63.7531314922304,62.6038227685233,62.6038227685233,18110.2352837477,0.0,1.0
2024-08-07,63.75,65.07,63.71,64.99,9444,62.6332972613522,63.9301749458225,62.5939979375803,63.8515762982789,9612.37913897114,0.0,1.0
2024-08-08,64.8882,64.9286,63.95,63.95,18802,63.7933907019854,63.8331090634804,62.8710202377623,62.8710202377623,19124.6761298429,0.042577,1.0
2024-08-09,65.0062,65.0599,64.71,64.96,19648,63.9093997776391,63.9621937383392,63.618197335193,63.8639792751374,19985.195011124,0.0,1.0
2024-08-12,64.6969,65.02,64.67,65.0,9657,63.60531836154,63.922966940724,63.578872224802,63.9033043855285,9822.73148526181,0.0,1.0
2024-08-13,65.4172,65.48,64.8951,65.04,12390,64.3134652869076,64.3752057102216,63.8001742835278,63.9426294959196,12602.634679755,0.0,1.0
2024-08-14,65.6958,65.7899,65.51,65.58,26460,64.5873646807816,64.6798770029766,64.4046995430149,64.4735184861994,26914.1011804937,0.0,1.0
2024-08-15,66.432,66.5796,66.21,66.23,14667,65.3111433375297,65.4562529948728,65.0928889748591,65.1125515300546,14918.7120942668,0.0,1.0
2024-08-16,66.6147,66.6699,66.37,66.37,7378,65.490760779241,65.5450294315807,65.2501894164235,65.2501894164235,7504.61974715353,0.0,1.0
2024-08-19,67.0785,67.0785,66.77,66.84,5452,65.9467354342257,65.9467354342257,65.6434405203344,65.7122594635188,5545.56612381148,0.0,1.0
2024-08-20,66.8779,67.14,66.78,67.06,11630,65.7495200056144,66.007197791452,65.6532717979322,65.9285475706698,11829.5917131195,0.0,1.0
2024-08-21,67.3768,67.41,67.12,67.12,7141,66.2400024449673,66.2726422865919,65.9875352362565,65.9875352362565,7263.55240097905,0.0,1.0
2024-08-22,67.1351,67.53,67.1351,67.53,5903,66.0023804654291,66.3906176177652,66.0023804654291,66.3906176177652,6004.30609480175,0.0,1.0
2024-08-23,67.9346,67.98,67.54,67.66,9301,66.7883911093711,66.833025109665,66.400448895363,66.5184242265363,9460.62188510098,0.0,1.0
2024-08-26,67.8857,68.3243,67.8857,68.22,15246,66.740316161918,67.1715159973564,66.740316161918,67.0689757720116,15507.6487754273,0.0,1.0
2024-08-27,67.9277,67.9643,67.76,67.8617,12380,66.7816075278287,66.8175900038365,66.616737002514,66.7167210956834,12592.4630617729,0.0,1.0
2024-08-28,67.74,68.04,67.545,67.88,10505,66.5970744473184,66.8920127752517,66.4053645341619,66.7347123336873,10685.2846901393,0.0,1.0
2024-08-29,67.9834,68.4401,67.8,68.0,6006,66.8363677440483,67.2853621919386,66.6560621129051,66.8526876648606,6109.07376001682,0.0,1.0
2024-08-30,68.5891,68.5891,67.98,68.15,19653,67.4318482281454,67.4318482281454,66.833025109665,67.0001568288272,19990.280820115,0.0,1.0
2024-09-03,67.5655,68.41,67.48,68.24,12012,66.4255186532373,67.2557700463693,66.3414612297763,67.0886383272071,12218.1475200336,0.0,1.0
2024-09-04,67.5843,67.87,67.38,67.69,11843,66.4440014551211,66.7248810560895,66.2431484537986,66.5479180593296,12046.2471761371,0.0,1.0
2024-09-05,67.0467,67.56,66.84,67.56,11211,65.9154719714648,66.4201114505585,65.7122594635188,66.4201114505585,11403.4009196718,0.0,1.0
2024-09-06,66.3691,67.4001,66.34,67.4001,6975,65.2493046014397,66.2629093217701,65.2206955836302,66.2629093217701,7094.70354247708,0.0,1.0
2024-09-09,66.96,67.11,66.71,66.71,2438,65.8302347946921,65.9777039586587,65.5844528547478,65.5844528547478,2479.84046402281,0.0,1.0
2024-09-10,66.9518,66.98,66.67,66.92,13239,65.8221731470619,65.8498973498877,65.5451277443567,65.790909684301,13466.2050464307,0.0,1.0
2024-09-11,66.9463,66.96,65.7868,66.68,13828,65.9329755780999,65.9464682097378,64.7910262069949,65.6707063952407,14040.522641109,0.118204,1.0
2024-09-12,67.32,67.349,66.68,66.94,8746,66.3010191140912,66.3295801591641,65.6707063952407,65.9267709372737,8880.4173430098,0.0,1.0
2024-09-13,67.98,68.05,67.62,67.65,17886,66.9510291054058,67.0199695590301,66.5964782010524,66.6260241097485,18160.8900751284,0.0,1.0
2024-09-16,68.4772,68.5,68.22,68.36,23601,67.4407032988628,67.4631581894719,67.1873963749748,67.3252772822233,23963.7239552223,0.0,1.0
2024-09-17,68.5397,68.94,68.45,68.56,7617,67.5022572753131,67.8964981836816,67.4139150083117,67.5222500068641,7734.06573310149,0.0,1.0
2024-09-18,68.4123,68.8,68.37,68.64,3036,67.3767856497169,67.7586172764331,67.3351259184554,67.6010390967205,3082.66030795538,0.0,1.0
2024-09-19,69.16,69.43,68.93,68.93,12643,68.1131681807865,68.3790813590516,67.8866495474496,67.8866495474496,12837.3103667589,0.0,1.0
2024-09-20,68.97,68.985,68.683208,68.91,6470,67.9260440923778,67.9408170467258,67.6435930841518,67.8669522749855,6569.43748105115,0.0,1.0
2024-09-23,69.3669,69.3669,69.14,69.14,9097,68.3169364644274,68.3169364644274,68.0934709083224,68.0934709083224,9236.81186477935,0.0,1.0
2024-09-24,69.37,69.4409,69.26,69.37,11063,68.3199895416594,68.3898163725445,68.2116545431069,68.3199895416594,11233.0273342919,0.0,1.0
2024-09-25,68.99,69.255,68.98,69.17,6224,67.9457413648418,68.2067302249909,67.9358927286098,68.1230168170186,6319.65670511011,0.0,1.0
2024-09-26,69.41,69.59,69.27,69.27,14616,68.3593840865875,68.5366595387642,68.221503179339,68.221503179339,14840.6334193267,0.0,1.0
2024-09-27,69.6471,69.99,69.58,69.99,9588,68.5928952516492,68.9306049880458,68.5268109025322,68.9306049880458,9735.35804765355,0.0,1.0
2024-09-30,69.79,69.81,69.27,69.55,14194,68.733632263405,68.7533295358691,68.221503179339,68.4972649938361,14412.1476979969,0.0,1.0
2024-10-01,69.5445,69.94,69.3239,69.94,8130,68.4918482439084,68.8813618068856,68.2745873286296,68.8813618068856,8254.95003414929,0.0,1.0
2024-10-02,69.5406,69.6485,69.507,69.54,8768,68.4880072757779,68.5942740607217,68.4549158580383,68.487416357604,8902.7554611834,0.0,1.0
2024-10-03,69.2646,69.405,69.05,69.29,9221,68.2161849157737,68.3544597684715,68.0048331822341,68.241200451803,9362.71762175776,0.0,1.0
2024-10-04,69.67,69.76,69.38,69.76,4603,68.6154486286205,68.7040863547089,68.3298381778914,68.7040863547089,4673.74354331971,0.0,1.0
2024-10-07,69.14,69.4685,68.961,69.432722,20871,68.0934709083224,68.4169986085449,67.9171803197689,68.3817621578339,21191.7665636814,0.0,1.0
2024-10-08,69.31,69.4066,69.105,69.16,14297,68.3327523893524,68.4279903619511,68.1306428201732,68.1848673387334,14501.4657737452,0.072959,1.0
2024-10-09,69.8303,69.87,69.23,69.23,15524,68.8457163349329,68.88485657833,68.2538803623556,68.2538803623556,15746.0134763671,0.0,1.0
2024-10-10,69.65,69.7,69.47,69.66,7945,68.6679585040889,68.7172535209618,68.490496443346,68.6778175074634,8058.62387720539,0.0,1.0
2024-10-11,70.39,70.39,69.71,69.71,7297,69.3975247538093,69.3975247538093,68.7271125243364,68.7271125243364,7401.35663083295,0.0,1.0
2024-10-14,70.8111,70.87,70.34,70.34,18277,69.8126873859136,69.8707569157901,69.3482297369362,69.3482297369362,18538.3849721439,0.0,1.0
2024-10-15,70.4796,71.14,70.45,70.79,10613,69.4858614240457,70.1369500069042,69.4566787740569,69.7918848887932,10764.7797619611,0.0,1.0
2024-10-16,70.9428,71.01,70.8,70.8,5845,69.9425304603571,70.0087829630344,69.8017438921678,69.8017438921678,5928.59113433173,0.0,1.0
2024-10-17,70.925,71.1,70.89,71.1,13305,69.9249814343503,70.0975139934058,69.8904749225392,70.0975139934058,13495.2788780639,0.0,1.0
2024-10-18,71.099,71.15,70.92,71.06,5018,70.0965280930684,70.1468090102788,69.920051932663,70.0580779799075,5089.76395416195,0.0,1.0
2024-10-21,70.5165,71.06,70.47,71.01,6469,69.5222411464979,70.0580779799075,69.476396780806,70.0087829630344,6561.51514935705,0.0,1.0
2024-10-22,70.2254,70.2894,70.07,70.23,2986,69.2352455582633,69.2983431798608,69.082036645822,69.2397806998157,3028.70370010514,0.0,1.0
2024-10-23,69.94,70.08,69.68,70.08,5470,68.9538696019522,69.0918956491966,68.6975355142127,69.0918956491966,5548.22814453286,0.0,1.0
2024-10-24,69.9546,70.1701,69.91,70.07,3394,68.9682637468792,69.1807252696018,68.9242925918284,69.082036645822,3442.53863300631,0.0,1.0
2024-10-25,69.64,70.0935,69.5799,70.09,3338,68.6580995007142,69.1052053037524,68.5988468904329,69.1017546525712,3385.73775986301,0.0,1.0
2024-10-28,69.9267,70.0408,69.89,70.03,3409,68.940757127464,69.0532483559682,68.9045745850792,69.0426006323236,3457.75315259827,0.0,1.0
2024-10-29,69.7305,69.93,69.5654,69.5654,4568,68.7473234812544,68.9440105985776,68.5845513355397,68.5845513355397,4633.32836640331,0.0,1.0
2024-10-30,69.61,69.98,69.61,69.75,7550,68.6285224905904,68.9933056154507,68.6285224905904,68.7665485378349,7657.97486128393,0.0,1.0
2024-10-31,69.0402,69.42,68.93,69.4,14352,68.0667564783057,68.441201426473,67.9581102611177,68.4214834197239,14557.2523455824,0.0,1.0
2024-11-01,68.96,69.46,68.96,69.27,21450,67.9876872712414,68.4806374399714,67.9876872712414,68.293316375854,21756.7630164954,0.0,1.0
2024-11-04,69.12,69.16,68.8899,69.09,8815,68.1454313252351,68.1848673387334,67.9185756575855,68.1158543151112,8941.06601353877,0.0,1.0
2024-11-05,69.7879,69.7879,69.09,69.09,18069,68.8039141606246,68.8039141606246,68.1158543151112,68.1158543151112,18327.4103004688,0.0,1.0
2024-11-06,71.8212,71.84,71.31,71.57,4538,70.808545316782,70.8270802431262,70.3045530642724,70.560887152012,4602.8993272194,0.0,1.0
2024-11-07,71.65,71.899,71.65,71.88,3947,70.6797926481117,70.9254209575239,70.6797926481117,70.9066782351189,4001.17967815735,0.040606,1.0
2024-11-08,72.2422,72.34,71.74,71.74,4443,71.2639737117016,71.3604494091333,70.7685739647667,70.7685739647667,4503.98817077606,0.0,1.0
2024-11-11,72.66,72.9797,72.55,72.55,4493,71.6761163127955,71.9914872787355,71.5676058146616,71.5676058146616,4554.67451075779,0.0,1.0
2024-11-12,72.3099,72.5949,72.1879,72.5933,4023,71.3307569910076,71.6118978270817,71.2104089839864,71.6103194925634,4078.22291492957,0.0,1.0
2024-11-13,72.31,72.62,72.26,72.31,25573,71.330855636915,71.6366579498377,71.2815326832178,71.330855636915,25924.0354470529,0.0,1.0
2024-11-14,71.6507,72.26,71.62,72.26,18022,70.6804831694635,71.2815326832178,70.6501988758934,71.2815326832178,18269.3843830129,0.0,1.0
2024-11-15,71.2239,71.45,71.0704,71.45,27383,70.2594624367041,70.4825008333229,70.1080409688536,70.4825008333229,27758.8809543914,0.0,1.0
2024-11-18,71.4137,71.56376,71.2609,71.2609,3708,70.4466923689387,70.5947204175748,70.29596142244,70.29596142244,3758.89897304471,0.0,1.0
2024-11-19,71.38,71.47,70.88,70.93,20627,70.4134486981468,70.5022300148018,69.9202191611746,69.9695421148718,20910.1426960607,0.0,1.0
2024-11-20,71.5863,71.6,71.1149,71.41,4650,70.6169552051015,70.6304696944145,70.1519383976441,70.4430424703651,4713.8296183004,0.0,1.0
2024-11-21,72.5173,72.62,71.74,71.74,4151,71.5353486029437,71.6366579498377,70.7685739647667,70.7685739647667,4207.97994528279,0.0,1.0
2024-11-22,73.2141,73.2141,72.63,72.63,13075,72.2227132856681,72.2227132856681,71.6465225405772,71.6465225405772,13254.477905221,0.0,1.0
2024-11-25,73.66,73.8931,73.62,73.62,6383,72.6625753867398,72.8925189968763,72.6231170237821,72.6231170237821,6470.61816206698,0.0,1.0
2024-11-26,73.7764,73.79,73.4504,73.71,10254,72.777399222947,72.7908150663526,72.4558135648411,72.7118983404371,10394.7546034521,0.0,1.0
2024-11-27,73.6503,74.0723,73.65,74.0723,7104,72.6530067337226,73.0692924629271,72.6527107960004,73.0692924629271,7201.51518460345,0.0,1.0
2024-11-29,73.91,73.99,73.85,73.85,4860,72.9091901552259,72.9881068811415,72.8500026107893,72.8500026107893,4926.71224622365,0.0,1.0
2024-12-02,73.5199,73.61,73.45,73.48,4722,72.5243724704803,72.6132524330426,72.4554189812116,72.4850127534299,4786.81794787408,0.0,1.0
2024-12-03,73.31,73.4151,73.2206,73.31,6371,72.3173147108593,72.4209915595309,72.2291252696487,72.3173147108593,6458.45344047137,0.0,1.0
2024-12-04,73.32,73.32,73.0918,73.2151,5603,72.3271793015988,72.3271793015988,72.1020693409247,72.223699744742,5679.91125835207,0.0,1.0
2024-12-05,73.0809,73.2774,73.07,73.25,6829,72.0913169370187,72.2851561450487,72.0805645331127,72.2581271664227,6922.74031470396,0.0,1.0
2024-12-06,73.015,73.3539,72.9401,73.25,11337,72.0263092840458,72.3606202642055,71.9524234994073,72.2581271664227,11492.6207274563,0.0,1.0
2024-12-09,72.4175,73.11,72.4175,73.11,4139,71.436899987364,72.1200228960705,71.436899987364,72.1200228960705,4195.81522368717,0.0,1.0
2024-12-10,71.9436,72.325,71.84,72.32,4081,70.9694170322218,71.3456525230242,70.8672198721612,71.3407202276544,4137.01906930837,0.0,1.0
2024-12-11,72.1,72.27,72.0797,72.16,12434,71.1236992313867,71.2913972739572,71.1036741121856,71.1828867758233,12604.6790266553,0.0,1.0
2024-12-12,71.7472,71.99,71.69,71.91,8098,70.8678877049542,71.107712020534,70.8113887311026,71.0286924766856,8198.47810363597,0.093477,1.0
2024-12-13,71.4078,71.65,71.3566,71.65,5319,70.5326472901776,70.7718789591785,70.4820747821147,70.7718789591785,5384.99691692266,0.0,1.0
2024-12-16,71.2756,71.618121,71.2756,71.39,6608,70.4020674939682,70.7403906586992,70.4020674939682,70.5150654416713,6689.99052961552,0.0,1.0
2024-12-17,70.7103,70.965,70.57,70.77,9459,69.8436956422498,70.095274114977,69.7051151172257,69.9026639768466,9576.36507561035,0.0,1.0
2024-12-18,68.755,70.793,68.62,70.64,10737,67.9123592161663,69.925382095703,67.7790137359222,69.7742572180931,10870.2222028574,0.0,1.0
2024-12-19,68.71,69.0116,68.66,69.01,7291,67.8679107227516,68.1658144030599,67.8185235078464,68.1642340121829,7381.46503502221,0.0,1.0
2024-12-20,69.35,69.7465,68.42,68.42,19112,68.5000670735384,68.8917076877368,67.5814648763013,67.5814648763013,19349.1372581737,0.0,1.0
2024-12-23,69.6,69.6,68.875,69.22,6398,68.7470031480645,68.7470031480645,68.0308885319388,68.3716603147848,6477.38489837774,0.0,1.0
2024-12-24,70.09,70.09,69.59,69.59,1697,69.2309978541357,69.2309978541357,68.7371257050835,68.7371257050835,1718.05598195483,0.0,1.0
2024-12-26,70.1386,70.1386,69.795,69.795,4886,69.2790022270235,69.2790022270235,68.9396132861949,68.9396132861949,4946.62435346572,0.0,1.0
2024-12-27,69.62,70.106,69.35,70.06,5744,68.7667580340266,69.2468017629053,68.5000670735384,69.2013655251925,5815.27021823722,0.0,1.0
2024-12-30,69.0569,69.29,68.5217,68.9,16698,68.210559219764,68.4408024156522,67.6819184714186,68.0555821393914,16905.184906707,0.0,1.0
2024-12-31,68.94,69.3551,68.8581,69.28,15038,68.0950919113156,68.5051045694587,68.0141956533009,68.4309249726711,15224.5880121607,0.0,1.0
2025-01-02,68.94,69.49,68.6,69.33,4027,68.0950919113156,68.638351275273,67.7592588499601,68.4803121875763,4076.96608092641,0.0,1.0
2025-01-03,69.43,69.54,68.9101,69.14,17013,68.5790866173868,68.6877384901782,68.0655583568023,68.2926407709365,17224.0933535637,0.0,1.0
2025-01-06,69.27,69.939,69.27,69.78,11960,68.4210475296901,69.0818484651219,68.4210475296901,68.9247971217233,12108.3969028755,0.0,1.0
2025-01-07,69.03,69.6784,68.84,69.6784,15432,68.183988898145,68.8244423010359,67.9963174815052,68.8244423010359,15623.4766726735,0.0,1.0
2025-01-08,69.225,69.31,68.59,68.78,9184,68.4858573840659,68.5699498055559,67.8576375294053,68.0456088245006,9283.11952692175,0.110614,1.0
2025-01-10,68.1472,68.56,68.0301,68.55,18373,67.4195654795726,67.8279578512323,67.3037158024376,67.8180646251747,18571.2930170006,0.0,1.0
2025-01-13,68.5763,68.58,67.77,67.77,8203,67.8440838097063,67.8477443033476,67.0463929926781,67.0463929926781,8291.53195550295,0.0,1.0
2025-01-14,69.1951,69.31,68.73,68.85,9187,68.4562766381535,68.5699498055559,67.9961426942123,68.1148614069041,9286.151904816,0.0,1.0
2025-01-15,69.985,70.19,69.88,70.19,11886,69.2377425644471,69.4405536986289,69.1338636908418,69.4405536986289,12014.281217007,0.0,1.0
2025-01-16,70.5953,70.63,70.07,70.07,12851,69.8415261507453,69.8758556451654,69.3218349859371,69.3218349859371,12989.6961063231,0.0,1.0
2025-01-17,71.0,71.1712,70.95,71.02,6768,70.2419050092983,70.4112770394053,70.1924388790101,70.2616914614136,6841.04452942143,0.0,1.0
2025-01-21,71.74,71.769,71.47,71.47,7859,70.9740037375643,71.0026940931315,70.7068866340078,70.7068866340078,7943.81929029595,0.0,1.0
2025-01-22,71.55,71.89,71.55,71.88,11011,70.786032442469,71.122402128429,70.786032442469,71.1125089023713,11129.8376645182,0.0,1.0
2025-01-23,71.8054,71.8054,71.35,71.53,14973,71.0387054359813,71.0387054359813,70.588167921316,70.7662459903537,15134.5980701872,0.0,1.0
2025-01-24,71.7513,71.9618,71.69,71.85,10000,70.9851830830094,71.1934354915229,70.924537607276,71.0828292241984,10107.926314157,0.0,1.0
2025-01-27,71.7063,71.71,71.13,71.13,15442,70.94066356575,70.9443240593913,70.3705169480478,70.3705169480478,15608.6598143212,0.0,1.0
2025-01-28,71.524,71.8139,71.43,71.4676,4718,70.7603100547191,71.0471146781303,70.6673137297772,70.7045122597539,4768.91963501925,0.0,1.0
2025-01-29,71.3792,71.66,71.27,71.57,8285,70.6170561414043,70.8948579291031,70.5090221128548,70.8058188945842,8374.41695127904,0.0,1.0
2025-01-30,72.0422,72.228,71.64,71.64,10314,71.2729770290264,71.4567931691775,70.8750714769878,70.8750714769878,10425.3152004215,0.0,1.0
2025-01-31,71.5322,72.2167,71.51,72.08,4594,70.7684225000863,71.4456138237323,70.7464595382384,71.3103734235243,4643.58134872371,0.0,1.0
2025-02-03,71.2479,71.41,70.38,70.51,8872,70.4871580832674,70.6475272776619,69.6285249937242,69.7571369324736,8967.75222592005,0.0,1.0
2025-02-04,71.3025,71.3963,71.11,71.11,6686,70.5411750975422,70.6339735579629,70.3507304959325,70.3507304959325,6758.15953364534,0.0,1.0
2025-02-05,71.655,71.71,71.2512,71.2512,19988,70.8899113160743,70.9443240593913,70.4904228478664,70.4904228478664,20203.7231167369,0.0,1.0
2025-02-06,71.595,71.985,71.311,71.985,7058,70.8305519597284,71.2163877759766,70.5495843396912,71.2163877759766,7134.17439253198,0.0,1.0
2025-02-07,71.18,71.6999,71.16,71.59,8147,70.4649942889305,70.9796718743592,70.4451951896641,70.8708758238906,8229.66731001493,0.045497,1.0
2025-02-10,71.4103,71.4399,71.19,71.19,4405,70.6929809169825,70.7222835838967,70.4748938385636,70.4748938385636,4449.69737334181,0.0,1.0
2025-02-11,71.29,71.358334,71.04,71.12,12605,70.5738893348954,70.6415369173587,70.326400594066,70.4055969911314,12732.9024724117,0.0,1.0
2025-02-12,70.92,71.09,70.66,70.71,7005,70.207605998468,70.3758983422319,69.9502177080054,69.9997154561713,7076.07947792495,0.0,1.0
2025-02-13,71.5689,71.5689,71.09,71.09,5541,70.8499877741646,70.8499877741646,70.3758983422319,70.3758983422319,5597.22432365199,0.0,1.0
2025-02-14,71.4297,71.68,71.39,71.68,4176,70.7121860432708,70.9599717705892,70.6728848312271,70.9599717705892,4218.37371874584,0.0,1.0
2025-02-18,71.7809,71.7809,71.5762,71.61,4294,71.0598582263879,71.0598582263879,70.8572144453968,70.890674923157,4337.57106041538,0.0,1.0
2025-02-19,71.9133,71.9133,71.6205,71.7725,10004,71.1909282635311,71.1909282635311,70.9010694502718,71.051542604696,10105.5102208653,0.0,1.0
2025-02-20,71.47,71.49,71.13,71.3355,7885,70.7520812282925,70.7718803275589,70.4154965407646,70.6189322857263,7965.00880563002,0.0,1.0
2025-02-21,70.478,71.2999,70.43,71.2999,9409,69.7700459046817,70.5836898890322,69.7225280664425,70.5836898890322,9504.47277770105,0.0,1.0
2025-02-24,70.5262,70.81,70.5262,70.65,7270,69.8177617339136,70.0987109525031,69.8177617339136,69.9403181583723,7343.76842319977,0.0,1.0
2025-02-25,70.608,70.7,70.32,70.51,3127,69.8987400499129,69.9898159065381,69.6136330204775,69.8017244635078,3158.72955424288,0.0,1.0
2025-02-26,70.39,70.9863,70.39,70.74,12265,69.6829298679097,70.2732400125359,69.6829298679097,70.0294141050708,12389.4525048893,0.0,1.0
2025-02-27,69.9,70.5974,69.9,70.46,11655,69.1978519358842,69.8882465273018,69.1978519358842,69.752226715342,11773.2628572756,0.0,1.0
2025-02-28,70.93,70.93,69.83,70.11,9525,70.2175055481011,70.2175055481011,69.128555088452,69.4057424781809,9621.649825444,0.0,1.0
2025-03-03,70.13,71.356209,69.9022,71.356209,7509,69.4255415774472,70.6394332630617,69.2000298368035,70.6394332630617,7585.19354742876,0.0,1.0
2025-03-04,68.9339,69.73,68.7772,69.7,12333,68.2414564458233,69.0295595921203,68.0863305030715,68.9998609432208,12458.1424983938,0.0,1.0
2025-03-05,69.5498,69.6143,68.6799,68.83,7262,68.8511697077305,68.9150218028645,67.9900078851407,68.1386001251347,7335.68724749336,0.0,1.0
2025-03-06,68.7288,69.2501,68.44,68.69,11098,68.0384166828469,68.5544802052243,67.7525176894409,68.0000064302702,11210.6109987168,0.0,1.0
2025-03-07,69.21,69.37,68.1404,68.45,10161,68.5147830111952,68.673175805326,67.455927182431,67.7624172390741,10264.1032941036,0.0,1.0
2025-03-10,68.055,68.947,67.61,68.41,11443,67.4703765650756,68.3547138789548,67.0291993176807,67.8223269534468,11542.1523436865,0.099996,1.0
2025-03-11,67.2785,67.82,66.9895,67.82,9293,66.7005470536101,67.2373953220693,66.4140296951896,67.2373953220693,9373.52282879306,0.0,1.0
2025-03-12,67.0406,67.62,66.7667,67.62,9714,66.4646907229242,67.0391134131278,66.1931436486288,67.0391134131278,9798.17074775592,0.0,1.0
2025-03-13,66.275,67.03,66.25,67.03,4486,65.7056675754961,66.4541817817503,65.6808823368784,66.4541817817503,4524.8706994475,0.0,1.0
2025-03-14,67.53,67.55,66.72,66.72,7930,66.9498865541041,66.9697147449982,66.1468448228909,66.1468448228909,7998.71258283966,0.0,1.0
2025-03-17,68.5134,68.71,67.81,67.81,10395,67.9248387003695,68.119749816859,67.2274812266222,67.2274812266222,10485.0715382873,0.0,1.0
2025-03-18,68.0463,68.21,67.9101,68.19,24237,67.4617513020366,67.6240450445053,67.3267213220474,67.6042168536111,24447.0109546387,0.0,1.0
2025-03-19,68.63,68.76,68.21,68.2347,9009,68.0404370532824,68.1693202940944,67.6240450445053,67.6485328602595,9087.06199984899,0.0,1.0
2025-03-20,68.35,68.73,68.32,68.32,4455,67.7628423807643,68.1395780077532,67.7331000944231,67.7331000944231,4493.60208783741,0.0,1.0
2025-03-21,68.03,68.05,67.720115,67.82,3451,67.4455913264579,67.465419517352,67.1383683796962,67.2373953220693,3480.90253762669,0.0,1.0
2025-03-24,69.08,69.1854,68.7,68.7,8623,68.4865713484009,68.5910659144131,68.109835721412,68.109835721412,8697.71735205881,0.0,1.0
2025-03-25,69.01,69.22,68.77,69.16,11685,68.4171726802713,68.6253686846599,68.1792343895415,68.5658841119775,11786.2492472234,0.0,1.0
2025-03-26,69.11,69.45,68.8443,69.15,7741,68.5163136347421,68.8533928799427,68.2528961187133,68.5559700165304,7808.07491850716,0.0,1.0
2025-03-27,68.87,69.1108,68.7278,68.75,10200,68.2783753440123,68.5171067623779,68.1373969067548,68.1594061986474,10288.3818846109,0.0,1.0
2025-03-28,67.93,68.81,67.782,68.67,4461,67.3464503719871,68.2188907713298,67.1997217593704,68.0800934350708,4499.6540771813,0.0,1.0
2025-03-31,68.51,68.6,67.44,67.44,5860,67.9214679079175,68.0106947669412,66.8606596950804,66.8606596950804,5910.77625919803,0.0,1.0
2025-04-01,68.54,68.73,67.87,68.19,6131,67.9512101942588,68.1395780077532,67.2869657993047,67.6042168536111,6184.12444456367,0.0,1.0
2025-04-02,69.07,69.19,68.33,68.33,14424,68.4766572529538,68.5956263983187,67.7430141898702,67.7430141898702,14548.9823827086,0.0,1.0
2025-04-03,66.26,67.5512,66.2,67.07,39438,65.6907964323254,66.9709044364519,65.631311859643,66.4938381635386,39779.7259573809,0.0,1.0
2025-04-04,62.45,64.7,62.39,64.7,40553,61.9135260669895,64.1441975425816,61.854041494307,64.1441975425816,40904.3873104536,0.0,1.0
2025-04-07,61.85,63.845,60.03,60.77,26351,61.3186803401649,63.2965423818566,59.5143149687971,60.2479580318807,26579.3285334688,0.0,1.0
2025-04-08,60.86,63.679,60.24,63.27,19282,60.3371848909044,63.1319683974351,59.7225109731857,62.7264818936497,19449.0764214772,0.0,1.0
2025-04-09,65.16,65.5,60.17,60.48,8579,64.6002459331471,64.9373251783477,59.6531123050562,59.9604492639155,8653.33609687029,0.0,1.0
2025-04-10,63.415,64.06,62.27,64.06,8491,62.9667886617818,63.607229861606,61.8298814155824,63.607229861606,8551.44079035463,0.097389,1.0
2025-04-11,64.36,64.43,62.9401,63.21,4343,63.9051094894312,63.9746147359238,62.4952452109346,62.763237582768,4373.91442144743,0.0,1.0
2025-04-14,65.25,65.405,64.75,65.14,10022,64.7888190519793,64.9427235263556,64.292353005604,64.6795965217767,10093.33878235,0.0,1.0
2025-04-15,65.0,65.49,64.9548,65.4012,9890,64.5405860287916,65.0271227542394,64.4957054981993,64.9389503844032,9960.39917755355,0.0,1.0
2025-04-16,64.18,65.0426,63.7419,64.65,8498,63.7263817127361,64.5828849359428,63.291378162902,64.1930597963289,8558.4906178817,0.0,1.0
2025-04-17,64.6,65.0225,64.3587,64.5,6634,64.1434131916914,64.5629270008785,63.9038186777106,64.0441199824163,6681.22225924067,0.0,1.0
2025-04-21,63.2,64.08,62.541,64.08,9938,62.7533082618405,63.627088503461,62.0989660127178,63.627088503461,10008.740852025,0.0,1.0
2025-04-22,64.74,64.74,63.98,63.98,10948,64.2824236846764,64.2824236846764,63.527795294186,63.527795294186,11025.9302523616,0.0,1.0
2025-04-23,65.32,66.4,65.06,66.3869,16695,64.8583242984718,65.9306909586425,64.6001619543567,65.9176835482275,16813.8386520987,0.0,1.0
2025-04-24,66.2567,66.277135,65.45,65.45,26910,65.7884037897513,65.8086943570667,64.9874054705294,64.9874054705294,27101.5512505527,0.0,1.0
2025-04-25,66.01,66.1,65.65,65.91,9045,65.5434474424698,65.6328113308173,65.1859918890795,65.4441542331947,9109.38428321252,0.0,1.0
2025-04-28,66.19,66.51,65.75,66.39,14066,65.7221752191649,66.0399134888451,65.2852850983546,65.920761637715,14166.1248565691,0.0,1.0
2025-04-29,66.79,66.8292,66.14,66.19,9331,66.3179344748153,66.3568574128511,65.6725286145274,65.7221752191649,9397.42009360486,0.0,1.0
2025-04-30,66.71,66.86,65.49,66.08,17817,66.2384999073952,66.3874397213078,65.0271227542394,65.6129526889623,17943.8252928687,0.0,1.0
2025-05-01,66.695,67.14,66.53,66.71,6924,66.2236059260039,66.665460707278,66.0597721307001,66.2384999073952,6973.28654250564,0.0,1.0
2025-05-02,67.8,67.8626,67.4529,67.59,9785,67.3207958884934,67.3829534374996,66.9761491590997,67.1122801490158,9854.65176464727,0.0,1.0
2025-05-05,67.62,67.88,67.3,67.34,13592,67.1420681117983,67.4002304559135,66.8243298421181,66.8640471258281,13688.7508211636,0.0,1.0
2025-05-06,67.21,67.44,67.05,67.05,6342,66.7349659537705,66.9633403351032,66.5760968189304,66.5760968189304,6387.1437395394,0.0,1.0
2025-05-07,67.6,67.7099,67.33,67.39,10183,67.1222094699433,67.2313327069366,66.8541178049006,66.9136937304657,10255.484815473,0.0,1.0
2025-05-08,67.96,68.7,67.87,67.89,7770,67.5095026327207,68.2445972758668,67.4200992301759,67.4399666529636,7821.84995307703,0.03005,1.0
2025-05-09,68.01,68.28,67.85,68.28,5614,67.55917118969,67.8273813973244,67.4002318073881,67.8273813973244,5651.46275888989,0.0,1.0
2025-05-12,69.69,69.69,69.14,69.52,7547,69.2280347038597,69.2280347038597,68.681680577197,69.0591616101639,7597.36185275062,0.0,1.0
2025-05-13,69.73,69.9244,69.73,69.87,4755,69.2677695494352,69.4608808989319,69.2677695494352,69.4068415089493,4786.73056974019,0.0,1.0
2025-05-14,69.35,69.52,69.19,69.52,9751,68.8902885164682,69.0591616101639,68.7313491341663,69.0591616101639,9816.0693555282,0.0,1.0
2025-05-15,70.03,70.0399,69.2767,69.3145,5702,69.5657808912512,69.5756152655311,68.8174744119512,68.85502384102,5740.04999130569,0.0,1.0
2025-05-16,70.75,70.75,70.14,70.19,8432,70.2810081116096,70.2810081116096,69.6750517165837,69.724720273553,8488.26754238681,0.0,1.0
2025-05-19,70.78,70.78,70.19,70.19,9563,70.3108092457912,70.3108092457912,69.724720273553,69.724720273553,9626.81481354899,0.0,1.0
2025-05-20,70.6,70.7466,70.3259,70.56,8183,70.1320024407016,70.2776306497357,69.8597194113957,70.0922675951261,8237.60594157392,0.0,1.0
2025-05-21,69.15,70.02,69.1146,70.02,6457,68.6916142885909,69.5558471798573,68.6564489502566,69.5558471798573,6500.08817850944,0.0,1.0
2025-05-22,68.92,69.24,68.56,68.79,4258,68.4631389265319,68.7810176911357,68.1055253163527,68.3340006784117,4286.41404121004,0.0,1.0
2025-05-23,68.64,68.8156,68.21,68.21,3015,68.1849950075036,68.3594309795799,67.7578454175674,67.7578454175674,3035.11938333684,0.0,1.0
2025-05-27,69.89,69.89,69.22,69.38,9292,69.426708931737,69.426708931737,68.7611502683479,68.9200896506498,9354.00640463215,0.0,1.0
2025-05-28,69.14,69.81,69.14,69.74,12098,68.681680577197,69.3472392405861,68.681680577197,69.277703260829,12178.7311109815,0.0,1.0
2025-05-29,69.45,69.45,68.92,69.26,10315,68.9896256304069,68.9896256304069,68.4631389265319,68.8008851139234,10383.8329814658,0.0,1.0
2025-05-30,69.49,69.49,69.13,69.18,7790,69.0293604759823,69.0293604759823,68.6717468658031,68.7214154227725,7841.98341498972,0.0,1.0
2025-06-02,69.59,69.59,68.68,69.36,6098,69.128697589921,69.128697589921,68.2247298530791,68.9002222278621,6138.6925371768,0.0,1.0
2025-06-03,69.91,70.0199,69.245,69.3515,3494,69.4465763545248,69.5557478427434,68.7859845468326,68.8917785731773,3517.31579614558,0.0,1.0
2025-06-04,69.79,70.1189,69.775,70.01,10346,69.3273718177984,69.6540915855426,69.3124712507076,69.5459134684634,10415.0398474305,0.0,1.0
2025-06-05,69.55,69.85,69.55,69.645,5073,69.0889627443455,69.3869740861615,69.0889627443455,69.1833330025873,5106.85261415184,0.0,1.0
2025-06-06,70.18,70.25,70.0385,70.04,10764,69.7147865621592,69.7843225419162,69.5742245459359,69.575714602645,10835.8292014056,0.0,1.0
2025-06-09,69.9912,70.2,69.7601,70.13,6226,69.639106581905,69.8468562054906,69.4091691393254,69.7772083431774,6257.47848570517,0.112615,1.0
2025-06-10,70.11,70.2353,69.99,69.99,5287,69.7573089539451,69.8819786274856,69.637912618551,69.637912618551,5313.73092738889,0.0,1.0
2025-06-11,70.04,70.21,69.81,70.06,4844,69.6876610916319,69.8568059001067,69.45881811546,69.7075604808642,4868.49113150592,0.0,1.0
2025-06-12,70.13,70.13,69.66,69.66,11131,69.7772083431774,69.7772083431774,69.3095726962175,69.3095726962175,11187.2780315426,0.0,1.0
2025-06-13,69.3,69.92,69.21,69.68,6530,68.9513836900355,69.5682647562379,68.86183643849,69.3294720854499,6563.01550139011,0.0,1.0
2025-06-16,69.81,70.06,69.72,69.72,4599,69.45881811546,69.7075604808642,69.3692708639146,69.3692708639146,4622.25241820721,0.0,1.0
2025-06-17,69.2,69.71,69.2,69.6793,8881,68.8518867438739,69.3593211692984,68.8518867438739,69.3287756068268,8925.90209308507,0.0,1.0
2025-06-18,69.2,69.6165,69.2,69.48,13275,68.8518867438739,69.2662915246372,68.8518867438739,69.1304781931265,13342.1180368995,0.0,1.0
2025-06-20,69.44,69.68,69.21,69.68,20198,69.0906794146619,69.3294720854499,68.86183643849,69.3294720854499,20300.1205355402,0.0,1.0
2025-06-23,69.94,69.94,69.1466,69.5299,13594,69.5881641454702,69.5881641454702,68.7987553746236,69.1801271692612,13662.7308921741,0.0,1.0
2025-06-24,70.49,70.6501,70.27,70.27,3786,70.1353973493594,70.2946919601642,69.9165040678037,69.9165040678037,3805.14191244455,0.0,1.0
2025-06-25,70.01,70.1702,70.01,70.1509,1592,69.6578120077834,69.8172061155344,69.6578120077834,69.7980032049252,1600.04910845529,0.0,1.0
2025-06-26,70.5994,70.5994,70.2983,70.3799,5283,70.2442470084602,70.2442470084602,69.9446617035675,70.0258512116354,5309.71070349831,0.0,1.0
2025-06-27,70.94,71.0702,70.61,70.67,13624,70.5831336070869,70.7126786309894,70.2547936847534,70.3144918524504,13692.8825713536,0.0,1.0
2025-06-30,71.29,71.29,70.9599,70.97,10752,70.9313729186527,70.9313729186527,70.6029334993731,70.6129826909354,10806.3618179091,0.0,1.0
2025-07-01,71.95,72.0,71.29,71.3,10420,71.5880527633197,71.6378012364006,70.9313729186527,70.9413226132689,10472.68323499,0.0,1.0
2025-07-02,72.02,72.02,71.58,71.8,24842,71.6577006256329,71.6577006256329,71.2199140625216,71.4388073440772,24967.6004725165,0.0,1.0
2025-07-03,72.36,72.47,72.25,72.3,10690,71.9959902425826,72.1054368833604,71.8865436018047,71.9362920748856,10744.0483476049,0.0,1.0
2025-07-07,71.92,72.33,71.62,72.22,21413,71.5582036794712,71.9661411587341,71.2597128409862,71.8566945179562,21521.2635423072,0.0,1.0
2025-07-08,71.98,72.09,71.87,71.87,28030,71.6179018471682,71.7273484879461,71.5084552063904,71.5084552063904,28171.7189133177,0.0,1.0
2025-07-09,72.16,72.16,71.78,72.06,34791,71.7969963502592,71.7969963502592,71.4189079548449,71.6974994040976,34966.9023443895,0.0,1.0
2025-07-10,72.39,72.52,72.3059,72.3059,7081,72.1110355765209,72.2405346043555,72.0272596669756,72.0272596669756,7108.39313153476,0.085627,1.0
2025-07-11,71.81,71.86,71.6981,71.86,4440,71.533270683105,71.5830780015029,71.4218019045304,71.5830780015029,4457.1763174713,0.0,1.0
2025-07-14,72.01,72.01,71.68,71.68,2497,71.7324999566967,71.7324999566967,71.4037716552703,71.4037716552703,2506.65974430762,0.0,1.0
2025-07-15,71.03,71.5431,71.0178,71.54,7788,70.7562765160973,71.2673992174968,70.7441235304082,71.2643111637561,7818.12818929426,0.0,1.0
2025-07-16,71.2749,71.2978,70.86,70.96,6352,71.0002327616103,71.0230445134366,70.5869316335443,70.6865462703402,6376.57296589589,0.0,1.0
2025-07-17,71.8936,71.8936,71.455,71.61,7470,71.6165485194663,71.6165485194663,71.1796387224797,71.3340414095132,7498.89799358348,0.0,1.0
2025-07-18,71.8847,72.18,71.79,72.18,3496,71.6076828167915,71.9018448392496,71.5133477557458,71.9018448392496,3509.52441573867,0.0,1.0
2025-07-21,71.6473,72.16,71.6473,72.08,12030,71.3711976690381,71.8819219118905,71.3711976690381,71.8022302024538,12076.5385358513,0.0,1.0
2025-07-22,72.3788,72.385,71.9477,72.09,6746,72.0998787371998,72.1060548446811,71.6704400379729,71.8121916661334,6772.09717064447,0.0,1.0
2025-07-23,72.8097,72.8097,72.5,72.6409,4649,72.5291182071531,72.5291182071531,72.2206116769964,72.3609687002417,4666.98484232525,0.0,1.0
2025-07-24,72.6433,72.965,72.6,72.7,7969,72.3633594515248,72.6838197380971,72.3202263137922,72.4198409505881,7999.82839502902,0.0,1.0
2025-07-25,73.0673,73.0673,72.63,72.63,7445,72.7857255115393,72.7857255115393,72.350110704831,72.350110704831,7473.80128008421,0.0,1.0
2025-07-28,72.6406,72.97,72.6169,72.97,7794,72.3606698563314,72.6888004699369,72.3370611874107,72.6888004699369,7824.15140053409,0.0,1.0
2025-07-29,72.592,72.7896,72.5,72.7896,4550,72.3122571428486,72.5090956651572,72.2206116769964,72.5090956651572,4567.60185686812,0.0,1.0
2025-07-30,72.1387,72.6456,71.86,72.565,4648,71.8607039942529,72.3656505881711,71.5830780015029,72.2853611909137,4665.98097378528,0.0,1.0
2025-07-31,71.6501,72.2,71.56,71.91,11235,71.3739868788684,71.9217677666088,71.2842340911153,71.6328853199008,11278.4630465744,0.0,1.0
2025-08-01,70.9634,71.12,70.6299,71.12,4481,70.6899331679912,70.8459296892135,70.3577183542771,70.8459296892135,4498.33492761012,0.0,1.0
2025-08-04,71.822,71.822,71.42,71.42,3431,71.5452244395205,71.5452244395205,71.1447735996011,71.1447735996011,3444.27296064055,0.0,1.0
2025-08-05,71.6293,71.97,71.614437,71.94,4485,71.3532670344148,71.6926541019783,71.3384613109479,71.6627697109396,4502.35040177001,0.0,1.0
2025-08-06,71.5953,71.77,71.54,71.67,6538,71.3559725679502,71.5300885840521,71.3008574237577,71.430422862185,6559.92840619265,0.036716,1.0
2025-08-07,71.4659,72.07,71.31,72.01,8478,71.2270051238541,71.8290857496536,71.0716262634632,71.7692863165333,8506.43515260038,0.0,1.0
2025-08-08,71.7077,71.89,71.63,71.71,33176,71.4679968393289,71.6496874502927,71.3905565734381,71.4702891509318,33287.2720715582,0.0,1.0
2025-08-11,71.4489,71.97,71.41,71.97,10576,71.2100619511367,71.7294200277864,71.1712919853304,71.7294200277864,10611.4718299011,0.0,1.0
2025-08-12,72.269,72.269,71.77,71.77,4682,72.0274205361692,72.0274205361692,71.5300885840521,71.5300885840521,4697.70339519639,0.0,1.0
2025-08-13,73.06,73.06,72.41,72.41,7365,72.8157763961383,72.8157763961383,72.1679492040019,72.1679492040019,7389.70215839842,0.0,1.0
2025-08-14,72.6979,72.7349,72.4204,72.65,8655,72.4548868172574,72.4917631343482,72.178314439076,72.407146936483,8684.02880936026,0.0,1.0
2025-08-15,72.38,72.67,72.365,72.67,2963,72.1380494874417,72.4270800808565,72.1230996291616,72.4270800808565,2972.93788124026,0.0,1.0
2025-08-18,72.4407,72.52,72.355,72.45,5313,72.1985465806151,72.2775814980557,72.1131330569749,72.2078154927487,5330.8197647754,0.0,1.0
2025-08-19,72.7063,72.7063,72.565,72.58,3806,72.4632587378942,72.4632587378942,72.322431072896,72.337380931176,3818.76529733393,0.0,1.0
2025-08-20,72.8043,72.91,72.6,72.74,6899,72.560931145324,72.6662778133376,72.3573140755494,72.4968460861635,6922.13919766337,0.0,1.0
2025-08-21,72.5279,72.75,72.51,72.57,8765,72.2854550900832,72.5068126583502,72.267614925869,72.3274143589893,8794.39774858957,0.0,1.0
2025-08-22,73.7109,73.9,72.81,72.81,10766,73.4645005797716,73.6529684598224,72.5666120914705,72.5666120914705,10802.1090885699,0.0,1.0
2025-08-25,73.1445,73.5225,73.1445,73.5225,10245,72.8999939311161,73.2767303597739,72.8999939311161,73.2767303597739,10279.3616582202,0.0,1.0
2025-08-26,73.281,73.281,73.05,73.13,10362,73.0360376414647,73.0360376414647,72.8058098239516,72.8855424014453,10396.7540754005,0.0,1.0
2025-08-27,73.5077,73.53,73.38,73.53,4954,73.2619798329376,73.2842052889139,73.1347067061132,73.2842052889139,4970.61568129066,0.0,1.0
2025-08-28,73.3926,73.4499,73.0802,73.4499,4259,73.1472645870685,73.2043730456983,72.8359088719555,73.2043730456983,4273.28465616006,0.0,1.0
2025-08-29,73.2802,73.5,73.2,73.5,2603,73.0352403156898,73.2543055723538,72.9553084067523,73.2543055723538,2611.73044376254,0.0,1.0
2025-09-02,72.8632,72.8632,72.5748,72.6,3817,72.6196342555038,72.6196342555038,72.3321983136389,72.3573140755494,3829.80219125686,0.0,1.0
2025-09-03,72.7161,72.89,72.52,72.89,8367,72.4730259786372,72.6463446689642,72.2775814980557,72.6463446689642,8395.06285937808,0.0,1.0
2025-09-04,73.3703,73.3703,72.8858,72.95,5624,73.1250391310921,73.1250391310921,72.6421587086458,72.7061441020845,5642.86285659643,0.0,1.0
2025-09-05,73.2658,73.6125,72.9573,73.6125,2988,73.0208884517409,73.3664295094543,72.7134196997808,73.3664295094543,2998.0217310651,0.0,1.0
2025-09-08,73.2168,73.24,72.8,73.24,8901,73.0960882322041,73.1192499826082,72.6799754059787,73.1192499826082,8915.699219495,0.124452,1.0
2025-09-09,73.074,73.14,72.9199,73.14,7830,72.9535236650616,73.019414851556,72.7996777281102,73.019414851556,7842.93055708863,0.0,1.0
2025-09-10,72.9099,73.2046,72.721,73.08,11470,72.789694215005,73.0839083462158,72.6011056524475,72.9595137729247,11488.9416972933,0.0,1.0
2025-09-11,73.9593,73.9593,72.95,72.95,5202,73.8373640802665,73.8373640802665,72.8297281025569,72.8297281025569,5210.59064597382,0.0,1.0
2025-09-12,73.3917,73.935,73.38,73.935,6915,73.2706998764144,73.8131041434208,73.2590191660812,73.8131041434208,6926.41951497673,0.0,1.0
2025-09-15,73.1422,73.5,73.1422,73.46,4579,73.0216112244392,73.3788213233439,73.0216112244392,73.338887270923,4586.56181620802,0.0,1.0
2025-09-16,72.9641,73.17,72.86,73.17,6800,72.8438048560353,73.0493653908717,72.73987648461,73.0493653908717,6811.22960258016,0.0,1.0
2025-09-17,73.0491,73.4199,73.04,73.35,5618,72.9286647174296,73.2988533833711,72.9195797205039,73.2290686267656,5627.27763342579,0.0,1.0
2025-09-18,73.4547,73.6,73.2,73.2,15248,73.3335960089772,73.478656454396,73.0793159301873,73.0793159301873,15273.1807323739,0.0,1.0
2025-09-19,73.2969,73.34,73.04,73.34,24463,73.1760561721769,73.2190851136604,72.9195797205039,73.2190851136604,24503.3984952821,0.0,1.0
2025-09-22,73.3163,73.33,72.94,72.94,9725,73.195424187601,73.2091016005552,72.8197445894517,72.8197445894517,9741.05998310178,0.0,1.0
2025-09-23,73.3245,73.63,73.25,73.25,6049,73.2036106683473,73.5086069937117,73.1292334957134,73.1292334957134,6058.98939205991,0.0,1.0
2025-09-24,73.1031,73.41,73.0901,73.27,5489,72.9825756881978,73.2889697053969,72.969597121161,73.1492005219239,5498.06460125919,0.0,1.0
2025-09-25,72.629,72.69,72.53,72.69,7355,72.5092573318795,72.5701567618213,72.4104205521378,72.5701567618213,7367.14613632016,0.0,1.0
2025-09-26,73.345,73.3505,72.82,72.82,4019,73.224076870213,73.2295678024209,72.6999424321891,72.6999424321891,4025.6370254073,0.0,1.0
2025-09-29,73.5453,73.55,73.4007,73.55,1268,73.4240466377105,73.4287388888699,73.2796850382091,73.4287388888699,1270.09399059877,0.0,1.0
2025-09-30,73.7905,73.7905,73.301,73.41,4354,73.6688423790504,73.6688423790504,73.18014941255,73.2889697053969,4361.19024847559,0.0,1.0
2025-10-01,73.6536,73.7001,73.53,73.53,1760,73.53216808464,73.5785914205792,73.4087718626595,73.4087718626595,1762.90648537369,0.0,1.0
2025-10-02,73.7563,73.7825,73.4301,73.49,7272,73.6346987642306,73.6608555685662,73.3090365667384,73.3688378102386,7284.00906911219,0.0,1.0
2025-10-03,74.0246,74.325,73.8,73.8,2113,73.9025564208435,74.2024611545242,73.6783267165004,73.6783267165004,2116.48943386057,0.0,1.0
2025-10-06,74.0803,74.2888,73.9859,74.2,7328,73.9581645888396,74.1663208370833,73.8639202251263,74.077667240709,7340.10154819227,0.0,1.0
2025-10-07,73.7544,74.27,73.66,74.16,8029,73.6328018967406,74.1475518324455,73.5385575330273,74.0377331882882,8042.25918810531,0.0,1.0
2025-10-08,73.959,74.04,73.6367,73.7,8804,73.8370645748733,73.9179310310256,73.5152959474922,73.5784915854482,8818.53903251702,0.0,1.0
2025-10-09,73.2171,73.618,73.1728,73.618,5813,73.1816559246776,73.582361850755,73.1373773701123,73.582361850755,5815.81541060045,0.085409,1.0
2025-10-10,71.8929,73.3269,71.8929,73.3269,2971,71.8580969640597,73.2914027709817,71.8580969640597,73.2914027709817,2972.43894458867,0.0,1.0
2025-10-13,72.5147,72.680277,72.26,72.26,2961,72.479595953421,72.6450927983253,72.2250192525681,72.2250192525681,2962.43410128814,0.0,1.0
2025-10-14,73.1632,73.375,71.98,71.98,4304,73.12778201743,73.3394794859837,71.9451547993337,71.9451547993337,4306.08455654986,0.0,1.0
2025-10-15,73.1443,73.7708,72.69,73.54,5825,73.1088911668367,73.7350878809487,72.6548110914638,73.5043996102112,5827.82122256109,0.0,1.0
2025-10-16,72.3104,73.22,72.21,73.22,4553,72.2753948541503,73.1845545208004,72.1750434573477,73.1845545208004,4555.20515473316,0.0,1.0
2025-10-17,72.7337,72.78,72.3605,72.4687,7186,72.6984899364865,72.7447675228606,72.3254706009612,72.4336182218182,7189.48039576378,0.0,1.0
2025-10-20,73.4141,73.48,73.14,73.14,5863,73.3785605578461,73.4444286559467,73.1045932484477,73.1045932484477,5865.83962710313,0.0,1.0
2025-10-21,73.7462,73.845,73.33,73.33,5731,73.7104997897002,73.8092519610558,73.2945012702854,73.2945012702854,5733.77569553608,0.0,1.0
2025-10-22,73.275,73.75,73.21,73.75,13627,73.2395278955429,73.714297950137,73.1745593617563,73.714297950137,13633.5999656378,0.0,1.0
2025-10-23,73.6003,73.7076,73.27,73.33,15647,73.564670419247,73.6719184757901,73.2345303160208,73.2945012702854,15654.5783123457,0.0,1.0
2025-10-24,73.7842,74.0495,73.7842,74.0495,12006,73.7484813940678,74.0136529635074,73.7484813940678,74.0136529635074,12011.8148666212,0.0,1.0
2025-10-27,74.0709,74.11,73.8903,74.11,8100,74.0350426038617,74.0741236757241,73.8545300315255,74.0741236757241,8103.92307343259,0.0,1.0
2025-10-28,73.4998,73.8826,73.4998,73.5792,10739,73.4642190708539,73.8468337590616,73.4642190708539,73.543580633664,10744.2012204435,0.0,1.0
2025-10-29,72.7678,73.39,72.55,73.155,9329,72.7325734288268,73.3544722245499,72.5148788648466,73.1195859870138,9333.51831506823,0.0,1.0
2025-10-30,72.6045,73.23,72.46,72.46,20058,72.5693524816369,73.1945496798445,72.4249224334498,72.4249224334498,20067.7146922112,0.0,1.0
2025-10-31,72.8579,72.9365,72.5,72.54,2722,72.822629811814,72.9011917619005,72.4649030696262,72.5048837058025,2723.31834640537,0.0,1.0
2025-11-03,72.5907,72.75,72.2,72.75,5428,72.555559162156,72.7147820457283,72.1650482983036,72.7147820457283,5430.62894352989,0.0,1.0
2025-11-04,72.3155,72.4339,72.185,72.4339,11118,72.2804923852628,72.3988350683448,72.1500555597375,72.3988350683448,11123.3847815338,0.0,1.0
2025-11-05,72.6634,72.82,72.19,72.19,8709,72.6282239684066,72.784748159037,72.1550531392595,72.1550531392595,8713.21803043511,0.0,1.0
2025-11-06,72.1543,72.67,72.089,72.67,15349,72.1193704214721,72.6348207733757,72.0541020329142,72.6348207733757,15356.4339819897,0.0,1.0
2025-11-07,72.7252,72.7252,71.9859,72.05,11106,72.7252,72.7252,71.9859,72.05,11106,0.035223,1.0
2025-11-10,73.139,73.24,72.58,72.6801,4072,73.139,73.24,72.58,72.6801,4072,0.0,1.0
2025-11-11,73.4468,73.5326,73.11,73.11,2461,73.4468,73.5326,73.11,73.11,2461,0.0,1.0
2025-11-12,73.6759,73.8901,73.6759,73.82,3945,73.6759,73.8901,73.6759,73.82,3945,0.0,1.0
2025-11-13,72.781,73.63,72.781,73.53,8500,72.781,73.63,72.781,73.53,8500,0.0,1.0
2025-11-14,72.6272,72.971,72.37,72.37,11067,72.6272,72.971,72.37,72.37,11067,0.0,1.0
2025-11-17,71.7397,72.59,71.6517,72.49,4670,71.7397,72.59,71.6517,72.49,4670,0.0,1.0
2025-11-18,71.7506,72.0584,71.52,71.52,4873,71.7506,72.0584,71.52,71.52,4873,0.0,1.0
2025-11-19,71.5719,71.81,71.44,71.68,9848,71.5719,71.81,71.44,71.68,9848,0.0,1.0
2025-11-20,70.778,72.276,70.778,72.276,7313,70.778,72.276,70.778,72.276,7313,0.0,1.0
2025-11-21,71.9586,72.346,71.355,71.355,7795,71.9586,72.346,71.355,71.355,7795,0.0,1.0
2025-11-24,72.2388,72.4275,72.02,72.02,7597,72.2388,72.4275,72.02,72.02,7597,0.0,1.0
2025-11-25,73.3156,73.36,72.44,72.45,22675,73.3156,73.36,72.44,72.45,22675,0.0,1.0
2025-11-26,73.7519,73.93,73.4,73.4,4936,73.7519,73.93,73.4,73.4,4936,0.0,1.0