date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2015-09-03,32.3,32.3,32.3,32.3,0,22.6395380691418,22.6395380691418,22.6395380691418,22.6395380691418,0,0.0,1.0
2015-09-04,32.3,32.3,32.3,32.3,0,22.6395380691418,22.6395380691418,22.6395380691418,22.6395380691418,0,0.0,1.0
2015-09-08,32.3,32.3,32.3,32.3,0,22.6395380691418,22.6395380691418,22.6395380691418,22.6395380691418,0,0.0,1.0
2015-09-09,32.3,32.3,32.3,32.3,7,22.6395380691418,22.6395380691418,22.6395380691418,22.6395380691418,9.98695288346803,0.0,1.0
2015-09-10,32.61,32.62,32.61,32.62,820,22.8568215614462,22.8638307063593,22.8568215614462,22.8638307063593,1169.90019492054,0.0,1.0
2015-09-11,32.61,32.61,32.61,32.61,0,22.8568215614462,22.8568215614462,22.8568215614462,22.8568215614462,0,0.0,1.0
2015-09-14,32.61,32.61,32.61,32.61,0,22.8568215614462,22.8568215614462,22.8568215614462,22.8568215614462,0,0.0,1.0
2015-09-15,32.53,32.88,32.53,32.88,1108,22.8007484021418,23.0460684740985,22.8007484021418,23.0460684740985,1580.79197069752,0.0,1.0
2015-09-16,33.0,33.0,32.8999,32.8999,710,23.130178213055,23.130178213055,23.0600166724754,23.0600166724754,1012.96236389462,0.0,1.0
2015-09-17,33.0,33.0,33.0,33.0,0,23.130178213055,23.130178213055,23.130178213055,23.130178213055,0,0.0,1.0
2015-09-18,33.0,33.0,33.0,33.0,0,23.130178213055,23.130178213055,23.130178213055,23.130178213055,0,0.0,1.0
2015-09-21,32.87,32.87,32.86,32.86,824,23.0390593291854,23.0390593291854,23.0320501842724,23.0320501842724,1175.60702513967,0.0,1.0
2015-09-22,32.87,32.87,32.87,32.87,0,23.1206049126585,23.1206049126585,23.1206049126585,23.1206049126585,0,0.1163417,1.0
2015-09-23,32.87,32.87,32.87,32.87,0,23.1206049126585,23.1206049126585,23.1206049126585,23.1206049126585,0,0.0,1.0
2015-09-24,32.08,32.08,31.97,31.97,1525,22.5649225919709,22.5649225919709,22.4875491042802,22.4875491042802,2168.05529913085,0.0,1.0
2015-09-25,32.18,32.3199,32.18,32.3199,1067,22.6352621262351,22.7336671346708,22.6352621262351,22.7336671346708,1516.92787158861,0.0,1.0
2015-09-28,32.18,32.18,32.18,32.18,48,22.6352621262351,22.6352621262351,22.6352621262351,22.6352621262351,68.2404290873975,0.0,1.0
2015-09-29,31.55,31.55,31.55,31.55,3002,22.1921230603704,22.1921230603704,22.1921230603704,22.1921230603704,4267.87016917431,0.0,1.0
2015-09-30,31.78,31.79,31.78,31.79,720,22.3539039891782,22.3609379426046,22.3539039891782,22.3609379426046,1023.60643631096,0.0,1.0
2015-10-01,31.78,31.78,31.78,31.78,55,22.3539039891782,22.3539039891782,22.3539039891782,22.3539039891782,78.1921583293093,0.0,1.0
2015-10-02,31.97,31.97,31.97,31.97,116,22.4875491042802,22.4875491042802,22.4875491042802,22.4875491042802,164.914370294544,0.0,1.0
2015-10-05,32.64,32.65,32.49,32.49,555,22.9588239838507,22.9658579372771,22.8533146824543,22.8533146824543,789.029961323031,0.0,1.0
2015-10-06,32.73,32.73,32.73,32.73,658,23.0221295646885,23.0221295646885,23.0221295646885,23.0221295646885,935.462548739739,0.0,1.0
2015-10-07,32.73,32.73,32.73,32.73,0,23.0221295646885,23.0221295646885,23.0221295646885,23.0221295646885,0,0.0,1.0
2015-10-08,33.47,33.48,33.24,33.24,910,23.542642118244,23.5496760716704,23.3808611894362,23.3808611894362,1293.72480144857,0.0,1.0
2015-10-09,33.47,33.47,33.47,33.47,0,23.542642118244,23.542642118244,23.542642118244,23.542642118244,0,0.0,1.0
2015-10-12,33.47,33.47,33.47,33.47,0,23.542642118244,23.542642118244,23.542642118244,23.542642118244,0,0.0,1.0
2015-10-13,33.85,33.85,33.85,33.85,300,23.8099323484481,23.8099323484481,23.8099323484481,23.8099323484481,426.502681796233,0.0,1.0
2015-10-14,33.24,33.24,33.24,33.24,150,23.3808611894362,23.3808611894362,23.3808611894362,23.3808611894362,213.251340898116,0.0,1.0
2015-10-15,33.24,33.24,33.24,33.24,0,23.3808611894362,23.3808611894362,23.3808611894362,23.3808611894362,0,0.0,1.0
2015-10-16,33.24,33.24,33.24,33.24,0,23.3808611894362,23.3808611894362,23.3808611894362,23.3808611894362,0,0.0,1.0
2015-10-19,33.24,33.24,33.24,33.24,0,23.3808611894362,23.3808611894362,23.3808611894362,23.3808611894362,0,0.0,1.0
2015-10-20,33.2042,33.2042,33.2042,33.2042,0,23.3808282705341,23.3808282705341,23.3808282705341,23.3808282705341,0,0.0357532,1.0
2015-10-21,33.2042,33.2042,33.2042,33.2042,0,23.3808282705341,23.3808282705341,23.3808282705341,23.3808282705341,0,0.0,1.0
2015-10-22,33.2042,33.2042,33.2042,33.2042,0,23.3808282705341,23.3808282705341,23.3808282705341,23.3808282705341,0,0.0,1.0
2015-10-23,33.8,34.04,33.8,34.04,990,23.8003624705325,23.969359127128,23.8003624705325,23.969359127128,1405.9449742175,0.0,1.0
2015-10-26,33.78,33.78,33.78,33.78,591,23.7862794158162,23.7862794158162,23.7862794158162,23.7862794158162,839.30654521469,0.0,1.0
2015-10-27,33.78,33.78,33.78,33.78,0,23.7862794158162,23.7862794158162,23.7862794158162,23.7862794158162,0,0.0,1.0
2015-10-28,33.78,33.78,33.78,33.78,0,23.7862794158162,23.7862794158162,23.7862794158162,23.7862794158162,0,0.0,1.0
2015-10-29,33.7037,33.7037,33.7037,33.7037,275,23.7325525620735,23.7325525620735,23.7325525620735,23.7325525620735,390.540270615973,0.0,1.0
2015-10-30,33.7037,33.7037,33.7037,33.7037,0,23.7325525620735,23.7325525620735,23.7325525620735,23.7325525620735,0,0.0,1.0
2015-11-02,34.1419,34.1499,34.1419,34.1499,255,24.0411122909075,24.046745512794,24.0411122909075,24.046745512794,362.137341843902,0.0,1.0
2015-11-03,34.24,34.24,33.93,34.01,430,24.1101896742909,24.1101896742909,23.8919023261884,23.9482345450535,610.662968599521,0.0,1.0
2015-11-04,34.24,34.24,34.24,34.24,0,24.1101896742909,24.1101896742909,24.1101896742909,24.1101896742909,0,0.0,1.0
2015-11-05,34.2,34.2,34.2,34.2,500,24.0820235648583,24.0820235648583,24.0820235648583,24.0820235648583,710.073219301769,0.0,1.0
2015-11-06,34.17,34.17,33.9,34.13,14175,24.0608989827839,24.0608989827839,23.8707777441139,24.0327328733513,20130.5757672051,0.0,1.0
2015-11-09,33.9,33.91,33.76,33.81,27011,23.8707777441139,23.8778192714721,23.7721963610999,23.8074039978906,38359.5754531202,0.0,1.0
2015-11-10,34.0256,34.05,34.0256,34.05,753,23.9592193277322,23.9764006544861,23.9592193277322,23.9764006544861,1069.37026826847,0.0,1.0
2015-11-11,33.9156,33.93,33.9156,33.93,500,23.8817625267926,23.8919023261884,23.8817625267926,23.8919023261884,710.07321930177,0.0,1.0
2015-11-12,33.3593,33.61,33.3593,33.61,250,23.490042359859,23.6665734507277,23.490042359859,23.6665734507277,355.036609650884,0.0,1.0
2015-11-13,33.076,33.076,33.076,33.076,100,23.2905558898027,23.2905558898027,23.2905558898027,23.2905558898027,142.014643860354,0.0,1.0
2015-11-16,33.45,33.45,33.07,33.1235,272047,23.5539090129974,23.5539090129974,23.2863309733878,23.3240031447539,386346.578182776,0.0,1.0
2015-11-17,33.3,33.64,33.24,33.34,55734,23.4692065085723,23.7088320404917,23.4269196499983,23.4973977476217,79079.8870563478,0.02971004,1.0
2015-11-18,33.65,33.65,33.4203,33.44,5819,23.715879850254,23.715879850254,23.5539916600132,23.567875845245,8256.46576202834,0.0,1.0
2015-11-19,33.73,33.76,33.72,33.76,300,23.7722623283527,23.7934057576397,23.7652145185904,23.7934057576397,425.664156832531,0.0,1.0
2015-11-20,34.09,34.09,34.0,34.08,4208,24.0259834797967,24.0259834797967,23.9625531919357,24.0189356700344,5970.64923983765,0.0,1.0
2015-11-23,34.12,34.15,34.02,34.09,3246,24.0471269090837,24.0682703383707,23.9766488114604,24.0259834797967,4605.68617692799,0.0,1.0
2015-11-24,34.3,34.3,33.92,34.04,4111,24.1739874848057,24.1739874848057,23.9061707138371,23.9907444309851,5833.01782912846,0.0,1.0
2015-11-25,34.3406,34.49,34.21,34.49,9102,24.2026015924408,24.3078958702901,24.1105571969447,24.3078958702901,12914.650518299,0.0,1.0
2015-11-27,34.3406,34.3406,34.3406,34.3406,0,24.2026015924408,24.2026015924408,24.2026015924408,24.2026015924408,0,0.0,1.0
2015-11-30,34.3406,34.3406,34.3406,34.3406,0,24.2026015924408,24.2026015924408,24.2026015924408,24.2026015924408,0,0.0,1.0
2015-12-01,34.3406,34.3406,34.3406,34.3406,0,24.2026015924408,24.2026015924408,24.2026015924408,24.2026015924408,0,0.0,1.0
2015-12-02,34.39,34.63,34.39,34.63,363,24.2374177726668,24.4065652069628,24.2374177726668,24.4065652069628,515.053629767362,0.0,1.0
2015-12-03,33.9684,34.5665,33.9684,34.5665,2223,23.9402821130868,24.3618116149719,23.9402821130868,24.3618116149719,3154.17140212905,0.0,1.0
2015-12-04,34.065,34.136,33.97,33.97,633,24.0083639553909,24.0584034047035,23.9414097626487,23.9414097626487,898.151370916641,0.0,1.0
2015-12-07,33.6799,33.6799,33.6799,33.6799,1000,23.7369528014434,23.7369528014434,23.7369528014434,23.7369528014434,1418.8805227751,0.0,1.0
2015-12-08,33.6799,33.6799,33.6799,33.6799,0,23.7369528014434,23.7369528014434,23.7369528014434,23.7369528014434,0,0.0,1.0
2015-12-09,33.6799,33.6799,33.6799,33.6799,1,23.7369528014434,23.7369528014434,23.7369528014434,23.7369528014434,1.4188805227751,0.0,1.0
2015-12-10,33.24,33.32,33.24,33.32,634,23.4269196499983,23.483302128097,23.4269196499983,23.483302128097,899.570251439417,0.0,1.0
2015-12-11,32.7099,32.7099,32.7099,32.7099,133,23.053315254497,23.053315254497,23.053315254497,23.053315254497,188.711109529089,0.0,1.0
2015-12-14,32.488,32.5793,32.36,32.43,1072,22.8969243558708,22.9612708590009,22.8067123909129,22.8560470592493,1521.03992041491,0.0,1.0
2015-12-15,32.8894,32.9299,32.75,32.75,870,23.1798234397309,23.2083670692684,23.081576971644,23.081576971644,1234.42605481434,0.0,1.0
2015-12-16,33.11,33.1101,33.11,33.1101,836,23.335298123088,23.3353686011856,23.335298123088,23.3353686011856,1186.18411703999,0.0,1.0
2015-12-17,33.319,33.319,33.319,33.319,264,23.4825973471208,23.4825973471208,23.4825973471208,23.4825973471208,374.584458012627,0.0,1.0
2015-12-18,32.75,32.75,32.75,32.75,100,23.081576971644,23.081576971644,23.081576971644,23.081576971644,141.88805227751,0.0,1.0
2015-12-21,32.68,32.69,32.68,32.69,478,23.0322423033076,23.03929011307,23.0322423033076,23.03929011307,678.224889886501,0.0,1.0
2015-12-22,32.68,32.68,32.68,32.68,405,23.0322423033076,23.0322423033076,23.0322423033076,23.0322423033076,574.646611723918,0.0,1.0
2015-12-23,33.6194,33.6194,33.5595,33.5595,1169,23.6943135523813,23.6943135523813,23.6520971719049,23.6520971719049,1658.6713311241,0.0,1.0
2015-12-24,33.6194,33.6194,33.6194,33.6194,37,23.6943135523813,23.6943135523813,23.6943135523813,23.6943135523813,52.4985793426788,0.0,1.0
2015-12-28,33.27,33.27,33.27,33.27,180,23.609449874244,23.609449874244,23.609449874244,23.609449874244,253.652670091779,0.22898858,1.0
2015-12-29,33.6,33.61,33.55,33.55,11977,23.8436290767673,23.850725394945,23.8081474858793,23.8081474858793,16877.7663292924,1e-06,1.0
2015-12-30,33.5,33.59,33.5,33.5795,54034,23.7726658949913,23.8365327585897,23.7726658949913,23.8290816245032,76143.7109323688,0.0,1.0
2015-12-31,32.91,33.18,32.91,33.0482,5846,23.3539831225123,23.5455837133078,23.3539831225123,23.4520542397269,8238.07480679996,0.0,1.0
2016-01-04,32.2109,32.46,32.07,32.46,6851,22.8578795187156,23.0346488045199,22.7578923955931,23.0346488045199,9654.30217266278,0.0,1.0
2016-01-05,32.26,32.28,32.1,32.25,4939,22.8927224409677,22.9069150773229,22.7791813501259,22.8856261227901,6959.94722387701,0.0,1.0
2016-01-06,32.119,32.119,32.004,32.03,2684,22.7926643546634,22.7926643546634,22.7110566956209,22.7295071228827,3782.24303480176,0.0,1.0
2016-01-07,31.2505,31.646,31.2505,31.646,983,22.176349120938,22.4570085048625,22.176349120938,22.4570085048625,1385.22537377427,0.0,1.0
2016-01-08,31.1205,31.34,31.1205,31.34,957,22.0840969846291,22.2398611686276,22.0840969846291,22.2398611686276,1348.58665585145,0.0,1.0
2016-01-11,31.02,31.06,30.78,30.96,812,22.0127789869441,22.0411642596546,21.8424673506815,21.9702010778785,1144.25534435881,0.0,1.0
2016-01-12,31.02,31.02,31.02,31.02,88,22.0127789869441,22.0127789869441,22.0127789869441,22.0127789869441,124.007968354156,0.0,1.0
2016-01-13,30.253,30.8599,30.253,30.8599,535,21.4684913827215,21.8991669329206,21.4684913827215,21.8991669329206,753.912080334926,0.0,1.0
2016-01-14,30.6207,30.6207,30.5856,30.61,914,21.7294230021122,21.7294230021122,21.7045149253088,21.7218299416622,1287.99185313294,0.0,1.0
2016-01-15,30.2499,30.2499,29.84,29.84,1052,21.4662915240864,21.4662915240864,21.1754134419862,21.1754134419862,1482.4588944156,0.0,1.0
2016-01-19,30.1145,30.3,30.03,30.19,2158,21.3884095740135,21.5201583985326,21.3283946108229,21.4420324109472,3038.42559097793,0.0256502,1.0
2016-01-20,30.11,30.11,29.6611,29.6611,2754,21.385213510885,21.385213510885,21.0663884579114,21.0663884579114,3877.58298311085,0.0,1.0
2016-01-21,30.09,30.3101,30.09,30.09,2696,21.3710087858695,21.5273317846655,21.3710087858695,21.3710087858695,3795.92001542006,0.0,1.0
2016-01-22,30.2708,30.366,30.1,30.1,424,21.4994195000099,21.5670339910839,21.3781111483773,21.3781111483773,596.98445346369,0.0,1.0
2016-01-25,30.26,30.26,30.26,30.26,3317,21.4917489485015,21.4917489485015,21.4917489485015,21.4917489485015,4670.27696259212,0.0,1.0
2016-01-26,30.5,30.53,29.8,29.8,10039,21.6622056486879,21.6835127362112,21.1650402731443,21.1650402731443,14134.7333215141,0.0,1.0
2016-01-27,30.7679,30.7679,30.4983,30.4983,559,21.852477940271,21.852477940271,21.6609982470616,21.6609982470616,787.062050675005,0.0,1.0
2016-01-28,30.7679,30.7679,30.7679,30.7679,0,21.852477940271,21.852477940271,21.852477940271,21.852477940271,0,0.0,1.0
2016-01-29,31.4289,31.4289,30.98,30.98,547,22.3219441020344,22.3219441020344,22.0031190490607,22.0031190490607,770.16626425622,0.0,1.0
2016-02-01,31.49,31.49,31.38,31.41,137666,22.3653395369568,22.3653395369568,22.2872135493714,22.3085206368947,193831.277760689,0.0,1.0
2016-02-02,31.0464,31.15,31.0464,31.15,1071,22.0502787361123,22.1238592116928,22.0502787361123,22.1238592116928,1507.94893787644,0.0,1.0
2016-02-03,31.17,31.26,30.81,31.07,1975,22.1380639367083,22.2019851992782,21.8823788864287,22.0670403116306,2780.76484809147,0.0,1.0
2016-02-04,31.3106,31.316,31.2101,31.2101,4623,22.2379231535675,22.2417584293217,22.1665444103644,22.1665444103644,6509.1017178364,0.0,1.0
2016-02-05,30.9801,30.9801,30.9801,30.9801,214,22.0031900726858,22.0031900726858,22.0031900726858,22.0031900726858,301.308191134975,0.0,1.0
2016-02-08,30.76,30.7601,30.76,30.7601,286,21.8468670738899,21.846938097515,21.8468670738899,21.846938097515,402.682909647676,0.0,1.0
2016-02-09,30.91,31.02,30.89,31.02,1143,21.9534025115064,22.0315284990918,21.9391977864908,22.0315284990918,1609.32365638914,0.0,1.0
2016-02-10,31.14,31.28,31.02,31.04,8330,22.116756849185,22.2161899242937,22.0315284990918,22.0457332241073,11728.491739039,0.0,1.0
2016-02-11,30.628,30.628,30.431,30.431,417,21.7531158887874,21.7531158887874,21.6131993473844,21.6131993473844,587.12857805273,0.0,1.0
2016-02-12,30.8509,30.8509,30.8509,30.8509,342,21.9114275490855,21.9114275490855,21.9114275490855,21.9114275490855,481.529912935333,0.0,1.0
2016-02-16,31.369,31.369,31.14,31.15,84281,22.3244964283323,22.3244964283323,22.1615231208603,22.1686398591778,118426.442338234,0.06349363,1.0
2016-02-17,31.369,31.369,31.369,31.369,0,22.3244964283323,22.3244964283323,22.3244964283323,22.3244964283323,0,0.0,1.0
2016-02-18,31.369,31.369,31.369,31.369,0,22.3244964283323,22.3244964283323,22.3244964283323,22.3244964283323,0,0.0,1.0
2016-02-19,31.82,31.82,31.82,31.82,3235,22.6454613264539,22.6454613264539,22.6454613264539,22.6454613264539,4545.62168180476,0.0,1.0
2016-02-22,31.82,31.82,31.82,31.82,59,22.6454613264539,22.6454613264539,22.6454613264539,22.6454613264539,82.9031465924206,0.0,1.0
2016-02-23,31.82,31.82,31.82,31.82,45,22.6454613264539,22.6454613264539,22.6454613264539,22.6454613264539,63.2312135026937,0.0,1.0
2016-02-24,31.82,31.82,31.82,31.82,59,22.6454613264539,22.6454613264539,22.6454613264539,22.6454613264539,82.9031465924206,0.0,1.0
2016-02-25,31.82,31.82,31.82,31.82,39,22.6454613264539,22.6454613264539,22.6454613264539,22.6454613264539,54.8003850356679,0.0,1.0
2016-02-26,31.82,31.82,31.82,31.82,0,22.6454613264539,22.6454613264539,22.6454613264539,22.6454613264539,0,0.0,1.0
2016-02-29,32.55,32.55,32.55,32.55,3459,23.1649832236353,23.1649832236353,23.1649832236353,23.1649832236353,4860.37261124038,0.0,1.0
2016-03-01,32.7192,32.7192,32.61,32.61,5918,23.2853984359683,23.2853984359683,23.2076836535406,23.2076836535406,8315.60714464313,0.0,1.0
2016-03-02,32.8399,32.8399,32.629,32.629,700,23.3712974674611,23.3712974674611,23.2212054563439,23.2212054563439,983.596654486348,0.0,1.0
2016-03-03,32.91,32.91,32.91,32.91,258,23.4211858030672,23.4211858030672,23.4211858030672,23.4211858030672,362.52562408211,0.0,1.0
2016-03-04,33.47,33.5499,33.4699,33.5499,740,23.8197231488502,23.8765858880074,23.819651981467,23.8765858880074,1039.80217759985,0.0,1.0
2016-03-07,33.83,33.88,33.83,33.88,558,24.0759257282821,24.1115094198698,24.0759257282821,24.1115094198698,784.067047433401,0.0,1.0
2016-03-08,33.44,33.53,33.38,33.52,6845,23.8750482455265,23.9393052533644,23.8322102403013,23.9321655858268,9587.28115001354,0.1077394,1.0
2016-03-09,33.5699,33.57,33.5,33.56,800,23.9677925268391,23.9678639235145,23.9178862507517,23.960724255977,1120.50035354431,0.0,1.0
2016-03-10,33.5699,33.5699,33.5699,33.5699,1,23.9677925268391,23.9677925268391,23.9677925268391,23.9677925268391,1.40062544193039,0.0,1.0
2016-03-11,33.5699,33.5699,33.5699,33.5699,9,23.9677925268391,23.9677925268391,23.9677925268391,23.9677925268391,12.6056289773735,0.0,1.0
2016-03-14,33.69,33.69,33.61,33.61,402,24.053539933965,24.053539933965,23.9964225936647,23.9964225936647,563.051427656017,0.0,1.0
2016-03-15,33.54,33.57,33.49,33.57,82623,23.9464449209019,23.9678639235145,23.9107465832142,23.9678639235145,115723.875888615,0.0,1.0
2016-03-16,33.658,33.658,33.39,33.39,548,24.0306929978448,24.0306929978448,23.8393499078388,23.8393499078388,767.542742177856,0.0,1.0
2016-03-17,34.2692,34.27,34.1,34.1,2530,24.4670694777391,24.4676406511422,24.346266303004,24.346266303004,3543.5823680839,0.0,1.0
2016-03-18,34.45,34.52,34.38,34.5,1186,24.5961546668178,24.6461323395806,24.5461769940551,24.6318530045055,1661.14177412945,0.0,1.0
2016-03-21,34.379,34.379,34.3389,34.3389,1011,24.5454630273013,24.5454630273013,24.5168329604758,24.5168329604758,1416.03232179163,0.0,1.0
2016-03-22,34.205,34.21,34.05,34.05,33803,24.4212328121482,24.4248026459169,24.3105679653163,24.3105679653163,47345.341813573,0.0,1.0
2016-03-23,33.86,33.93,33.79,33.93,9446,24.1749142821031,24.2248919548659,24.1249366093403,24.2248919548659,13230.3079244745,0.0,1.0
2016-03-24,33.8099,33.8099,33.5009,33.5685,463,24.13914454774,24.13914454774,23.9185288208301,23.9667929733839,648.489579613772,0.0,1.0
2016-03-28,33.8942,33.8942,33.8942,33.8942,350,24.1993319450815,24.1993319450815,24.1993319450815,24.1993319450815,490.218904675637,0.0,1.0
2016-03-29,34.28,34.28,34.03,34.03,611,24.4747803186797,24.4747803186797,24.2962886302412,24.2962886302412,855.782145019469,0.0,1.0
2016-03-30,34.84,34.8691,34.84,34.8691,1102,24.8746017007818,24.895378133316,24.8746017007818,24.895378133316,1543.48923700729,0.0,1.0
2016-03-31,34.85,34.9091,34.8201,34.9091,1066,24.8817413683194,24.9239368034662,24.8603937623821,24.9239368034662,1493.06672109779,0.0,1.0
2016-04-01,34.8599,34.8599,34.6,34.62,55429,24.8888096391815,24.8888096391815,24.7032496798809,24.717529014956,77635.2676207597,0.0,1.0
2016-04-04,34.86,34.86,34.86,34.86,332,24.8888810358569,24.8888810358569,24.8888810358569,24.8888810358569,465.00764672089,0.0,1.0
2016-04-05,34.1305,34.1305,34.1305,34.1305,102,24.3680422889935,24.3680422889935,24.3680422889935,24.3680422889935,142.8637950769,0.0,1.0
2016-04-06,34.2199,34.2199,34.2199,34.2199,595,24.4318709167791,24.4318709167791,24.4318709167791,24.4318709167791,833.372137948583,0.0,1.0
2016-04-07,33.82,33.82,33.82,33.82,1286,24.146355611953,24.146355611953,24.146355611953,24.146355611953,1801.20431832248,0.0,1.0
2016-04-08,33.7701,34.1299,33.7701,34.1299,1692,24.1107286709406,24.3676139089412,24.1107286709406,24.3676139089412,2369.85824774623,0.0,1.0
2016-04-11,33.7701,33.7701,33.7701,33.7701,4,24.1107286709406,24.1107286709406,24.1107286709406,24.1107286709406,5.60250176772158,0.0,1.0
2016-04-12,34.13,34.18,33.97,34.18,503,24.3676853056166,24.4033836433043,24.253450625016,24.4033836433043,704.514597290988,0.0,1.0
2016-04-13,34.13,34.13,34.13,34.13,0,24.3676853056166,24.3676853056166,24.3676853056166,24.3676853056166,0,0.0,1.0
2016-04-14,34.935,34.9393,34.935,34.936,1912,24.9424285423884,24.9454985994296,24.9424285423884,24.9431425091422,2677.99584497091,0.0,1.0
2016-04-15,35.0292,35.04,34.9499,34.9499,765,25.009684210592,25.0173950515326,24.9530666470194,24.9530666470194,1071.47846307675,0.0,1.0
2016-04-18,35.12,35.1201,35.06,35.08,2124,25.0745123918329,25.0745837885082,25.0316743866076,25.0459537216827,2974.92843866015,0.0,1.0
2016-04-19,35.0145,35.0145,35.0145,35.0145,112,25.0745050950926,25.0745050950926,25.0745050950926,25.0745050950926,156.398859523952,0.10548978,1.0
2016-04-20,35.055,35.055,35.055,35.055,313,25.1035078641269,25.1035078641269,25.1035078641269,25.1035078641269,437.078955633901,0.0,1.0
2016-04-21,35.055,35.055,35.055,35.055,62,25.1035078641269,25.1035078641269,25.1035078641269,25.1035078641269,86.5779400936161,0.0,1.0
2016-04-22,35.09,35.09,34.97,35.08,2277,25.1285719855146,25.1285719855146,25.0426378550426,25.1214108079753,3179.64467085748,0.0,1.0
2016-04-25,34.775,34.775,34.75,34.75,543,24.9029948930257,24.9029948930257,24.8850919491773,24.8850919491773,758.255185013442,0.0,1.0
2016-04-26,35.159,35.1599,34.871,34.871,977,25.177984110536,25.1786286165145,24.9717421974032,24.9717421974032,1364.30076566875,0.0,1.0
2016-04-27,35.1101,35.21,35.1101,35.21,664,25.1429659523687,25.2145061159866,25.1429659523687,25.2145061159866,927.221810034854,0.0,1.0
2016-04-28,35.05,35.359,35.05,35.35,2228,25.0999272753573,25.3212076613226,25.0999272753573,25.3147626015372,3111.22016981575,0.0,1.0
2016-04-29,34.7,34.83,34.7,34.83,1703,24.8492860614807,24.942381369492,24.8492860614807,24.942381369492,2378.10051579722,0.0,1.0
2016-05-02,35.0799,35.0799,34.92,34.98,875,25.1213391961999,25.1213391961999,25.006831967346,25.049799032582,1221.86609003087,0.0,1.0
2016-05-03,34.714,34.714,34.714,34.714,450,24.8593117100357,24.8593117100357,24.8593117100357,24.8593117100357,628.38827487302,0.0,1.0
2016-05-04,34.6052,34.62,34.5876,34.5876,1021,24.7813980984078,24.791996641166,24.7687944259386,24.7687944259386,1425.74317476745,0.0,1.0
2016-05-05,34.4411,34.4599,34.4411,34.4599,500,24.6638831749874,24.6773461887613,24.6638831749874,24.6773461887613,698.209194303354,0.0,1.0
2016-05-06,34.45,34.46,34.39,34.41,748,24.6702566229974,24.6774178005367,24.6272895577614,24.64161191284,1044.52095467782,0.0,1.0
2016-05-09,34.5,34.57,34.5,34.57,450,24.706062510694,24.7561907534694,24.706062510694,24.7561907534694,628.38827487302,0.0,1.0
2016-05-10,34.96,34.96,34.6758,34.6758,3728,25.0354766775033,25.0354766775033,24.8319560118355,24.8319560118355,5205.84775272581,0.0,1.0
2016-05-11,34.76,34.8018,34.7304,34.8018,1057,24.8922531267167,24.9221868488311,24.8710560412002,24.9221868488311,1476.01423675729,0.0,1.0
2016-05-12,34.61,34.61,34.429,34.529,2788,24.7848354636267,24.7848354636267,24.6552181501648,24.7268299255581,3893.2144674355,0.0,1.0
2016-05-13,34.56,34.56,34.44,34.44,819,24.74902957593,24.74902957593,24.663095445458,24.663095445458,1143.6666602689,0.0,1.0
2016-05-16,34.54,34.54,34.54,34.54,221,24.7347072208514,24.7347072208514,24.7347072208514,24.7347072208514,308.608463882082,0.0,1.0
2016-05-17,33.9399,34.476,33.9399,34.476,531,24.3489498401157,24.7335553342181,24.3489498401157,24.7335553342181,740.158693427838,0.0614213,1.0
2016-05-18,34.28,34.28,34.06,34.09,1251,24.5929422455331,24.5929422455331,24.4351112276212,24.4566336391547,1743.76370146558,0.0,1.0
2016-05-19,33.76,34.0,33.66,34.0,1769,24.2198871122869,24.3920664045544,24.1481457405088,24.3920664045544,2465.80174891496,0.0,1.0
2016-05-20,34.32,34.395,34.22,34.241,17321,24.6216387942443,24.6754448230779,24.5498974224662,24.5649631105396,24143.6699225302,0.0,1.0
2016-05-23,34.3614,34.3614,34.3614,34.3614,204,24.6513397221604,24.6513397221604,24.6513397221604,24.6513397221604,284.354752277361,0.0,1.0
2016-05-24,34.7667,34.79,34.674,34.674,543,24.9421075019771,24.9588232416014,24.8756032503388,24.8756032503388,756.885443561799,0.0,1.0
2016-05-25,34.7667,34.7667,34.7667,34.7667,87,24.9421075019771,24.9421075019771,24.9421075019771,24.9421075019771,121.268938471227,0.0,1.0
2016-05-26,35.0083,35.38,35.0083,35.38,768,25.115434656193,25.3820973350922,25.115434656193,25.3820973350922,1070.51200857359,0.0,1.0
2016-05-27,35.0083,35.0083,35.0083,35.0083,64,25.115434656193,25.115434656193,25.115434656193,25.115434656193,89.2093340477994,0.0,1.0
2016-05-31,35.36,35.4599,35.36,35.4599,499,25.3677490607365,25.4394186911429,25.3677490607365,25.4394186911429,695.554026403938,0.0,1.0
2016-06-01,35.55,35.55,35.52,35.52,4618,25.5040576671149,25.5040576671149,25.4825352555815,25.4825352555815,6437.01100988655,0.0,1.0
2016-06-02,35.6929,35.6929,35.3621,35.3621,771,25.6065760873858,25.6065760873858,25.3692556295439,25.3692556295439,1074.69369610709,0.0,1.0
2016-06-03,35.6929,35.6929,35.6929,35.6929,0,25.6065760873858,25.6065760873858,25.6065760873858,25.6065760873858,0,0.0,1.0
2016-06-06,36.0099,36.03,35.8701,35.8701,3588,25.8339962359224,25.8484162516498,25.7337017981766,25.7337017981766,5001.29829005477,0.0,1.0
2016-06-07,36.1,36.26,35.94,36.26,2981,25.8986352118945,26.0134214067395,25.7838490170495,26.0134214067395,4155.20351244516,0.0,1.0
2016-06-08,36.35,36.35,36.23,36.23,745,26.0779886413397,26.0779886413397,25.991898995206,25.991898995206,1038.45240415017,0.0,1.0
2016-06-09,36.35,36.35,36.35,36.35,89,26.0779886413397,26.0779886413397,26.0779886413397,26.0779886413397,124.056730160221,0.0,1.0
2016-06-10,35.71,35.84,35.71,35.84,4843,25.6188438619599,25.7121076452714,25.6188438619599,25.7121076452714,6750.63757489833,0.0,1.0
2016-06-13,35.508,35.508,35.501,35.501,1425,25.4739262909681,25.4739262909681,25.4689043949437,25.4689043949437,1986.30157840804,0.0,1.0
2016-06-14,35.125,35.2086,35.0516,35.2086,15609,25.2740068342166,25.3341607693438,25.2211922548107,25.3341607693438,21692.8850497003,0.1043331,1.0
2016-06-15,35.13,35.31,35.13,35.31,1688,25.2776045576094,25.4071225997492,25.2776045576094,25.4071225997492,2345.92798794888,0.0,1.0
2016-06-16,34.928,34.928,34.83,34.83,718,25.1322565325414,25.1322565325414,25.0617411540431,25.0617411540431,997.853255537498,0.0,1.0
2016-06-17,35.07,35.08,35.07,35.08,30236,25.2344318768961,25.2416273236817,25.2344318768961,25.2416273236817,42021.0181538047,0.0,1.0
2016-06-20,35.58,35.58,35.58,35.58,3841,25.6013996629588,25.6013996629588,25.6013996629588,25.6013996629588,5338.09798679599,0.0,1.0
2016-06-21,35.58,35.58,35.58,35.58,241,25.6013996629588,25.6013996629588,25.6013996629588,25.6013996629588,334.934031454786,0.0,1.0
2016-06-22,35.47,35.61,35.3999,35.61,1233,25.5222497483178,25.6229860033154,25.4718096663512,25.6229860033154,1713.58365470437,0.0,1.0
2016-06-23,35.47,35.47,35.47,35.47,30,25.5222497483178,25.5222497483178,25.5222497483178,25.5222497483178,41.6930329611768,0.0,1.0
2016-06-24,34.73,35.1285,34.605,35.1285,4854,24.9897866861877,25.2765252405916,24.8998436013684,25.2765252405916,6745.9327331184,0.0,1.0
2016-06-27,33.774,34.57,33.601,34.57,64811,24.3019019734899,24.874659537619,24.1774207441,24.874659537619,90072.2386415608,0.0,1.0
2016-06-28,34.0283,34.0451,33.981,33.981,3409,24.4848821852462,24.4969705358459,24.4508477219506,24.4508477219506,4737.71831215506,0.0,1.0
2016-06-29,34.6075,34.6299,34.16,34.16,5767,24.9016424630648,24.9177602638644,24.5796462194118,24.5796462194118,8014.79070290355,0.0,1.0
2016-06-30,35.23,35.23,34.8601,34.861,1977,25.3495590254648,25.3495590254648,25.0833994488676,25.0840470390783,2747.57087214155,0.0,1.0
2016-07-01,35.23,35.23,35.23,35.23,201,25.3495590254648,25.3495590254648,25.3495590254648,25.3495590254648,279.343320839884,0.0,1.0
2016-07-05,35.08,35.08,35.08,35.08,288,25.2416273236817,25.2416273236817,25.2416273236817,25.2416273236817,400.253116427296,0.0,1.0
2016-07-06,35.13,35.131,34.812,34.8999,1938,25.2776045576094,25.2783241022879,25.0487893498291,25.1120373270741,2693.36992929202,0.0,1.0
2016-07-07,35.0569,35.29,35.0569,35.29,717,25.2250058416071,25.3927317061781,25.2250058416071,25.3927317061781,996.463487772123,0.0,1.0
2016-07-08,35.0569,35.0569,35.0569,35.0569,23,25.2250058416071,25.2250058416071,25.2250058416071,25.2250058416071,31.9646586035688,0.0,1.0
2016-07-11,35.0569,35.0569,35.0569,35.0569,31,25.2250058416071,25.2250058416071,25.2250058416071,25.2250058416071,43.0828007265493,0.0,1.0
2016-07-12,35.0569,35.0569,35.0569,35.0569,49,25.2250058416071,25.2250058416071,25.2250058416071,25.2250058416071,68.0986205032553,0.0,1.0
2016-07-13,35.0569,35.0569,35.0569,35.0569,4,25.2250058416071,25.2250058416071,25.2250058416071,25.2250058416071,5.55907106149023,0.0,1.0
2016-07-14,35.0569,35.0569,35.0569,35.0569,38,25.2250058416071,25.2250058416071,25.2250058416071,25.2250058416071,52.8111750841572,0.0,1.0
2016-07-15,36.6292,36.7499,36.57,36.6497,1831,26.3563459396979,26.4431949823994,26.3137488947275,26.3710966056082,2544.66477839715,0.0,1.0
2016-07-18,36.6393,36.6393,36.6393,36.6393,255,26.3636133409513,26.3636133409513,26.3636133409513,26.3636133409513,354.390780170002,0.0,1.0
2016-07-19,36.6213,36.6213,36.6213,36.6213,25,26.363618377764,26.363618377764,26.363618377764,26.363618377764,34.7271185192163,0.018007,1.0
2016-07-20,36.6213,36.6213,36.6213,36.6213,0,26.363618377764,26.363618377764,26.363618377764,26.363618377764,0,0.0,1.0
2016-07-21,36.46,36.63,36.4201,36.63,1850,26.2474987521818,26.3698814945809,26.2187748026423,26.3698814945809,2569.80677042201,0.0,1.0
2016-07-22,36.46,36.46,36.46,36.46,22,26.2474987521818,26.2474987521818,26.2474987521818,26.2474987521818,30.5598642969104,0.0,1.0
2016-07-25,36.5699,36.66,36.5699,36.66,3446,26.3266155956504,26.3914784491219,26.3266155956504,26.3914784491219,4786.78601668878,0.0,1.0
2016-07-26,36.645,36.645,36.55,36.55,737,26.3806799718514,26.3806799718514,26.3122896158049,26.3122896158049,1023.7554539465,0.0,1.0
2016-07-27,36.62,36.67,36.47,36.67,3438,26.3626825097339,26.3986774339689,26.2546977370288,26.3986774339689,4775.67333876263,0.0,1.0
2016-07-28,36.4001,36.84,36.4001,36.84,2174,26.2043768329482,26.521060176368,26.2043768329482,26.521060176368,3019.87022643106,0.0,1.0
2016-07-29,36.5351,36.5399,36.5351,36.5399,345,26.3015631283828,26.3050186411094,26.3015631283828,26.3050186411094,479.234235565186,0.0,1.0
2016-08-01,36.44,36.49,36.44,36.45,849,26.2331007824878,26.2690957067228,26.2331007824878,26.2402997673348,1179.33294491259,0.0,1.0
2016-08-02,35.94,35.94,35.94,35.94,169,25.8731515401375,25.8731515401375,25.8731515401375,25.8731515401375,234.755321189903,0.0,1.0
2016-08-03,36.1162,36.1162,36.0996,36.0996,311,25.9999976531418,25.9999976531418,25.9880473382957,25.9880473382957,432.00535437905,0.0,1.0
2016-08-04,36.27,36.27,36.27,36.27,373,26.1107180400887,26.1107180400887,26.1107180400887,26.1107180400887,518.128608306708,0.0,1.0
2016-08-05,36.72,36.72,36.71,36.71,500,26.4346723582039,26.4346723582039,26.4274733733569,26.4274733733569,694.542370384328,0.0,1.0
2016-08-08,36.69,36.7,36.69,36.7,1545,26.4130754036629,26.4202743885099,26.4130754036629,26.4202743885099,2146.13592448757,0.0,1.0
2016-08-09,36.6652,36.6652,36.6652,36.6652,213,26.3952219212424,26.3952219212424,26.3952219212424,26.3952219212424,295.875049783723,0.0,1.0
2016-08-10,36.6652,36.6652,36.6652,36.6652,125,26.3952219212424,26.3952219212424,26.3952219212424,26.3952219212424,173.635592596081,0.0,1.0
2016-08-11,36.6999,36.6999,36.6782,36.69,550,26.4202023986615,26.4202023986615,26.4045806015435,26.4130754036629,763.996607422758,0.0,1.0
2016-08-12,36.5,36.6093,36.5,36.6093,421,26.2762946915698,26.3549795959476,26.2762946915698,26.3549795959476,584.804675863603,0.0,1.0
2016-08-15,36.78,36.86,36.74,36.84,100855,26.477866267286,26.535458146062,26.449070327898,26.521060176368,140096.141530222,0.0,1.0
2016-08-16,36.47,36.54,36.45,36.54,8847,26.2878501205,26.338306646643,26.2734339701735,26.338306646643,12273.7343875979,0.04605147,1.0
2016-08-17,36.3698,36.3698,36.3256,36.3256,729,26.2156252073639,26.2156252073639,26.1837655151422,26.1837655151422,1011.36570233513,0.0,1.0
2016-08-18,36.76,36.77,36.54,36.54,1793,26.4968843002353,26.5040923753986,26.338306646643,26.338306646643,2487.4879345499,0.0,1.0
2016-08-19,36.76,36.76,36.76,36.76,60,26.4968843002353,26.4968843002353,26.4968843002353,26.4968843002353,83.2399755008333,0.0,1.0
2016-08-22,36.7712,36.7712,36.57,36.74,10255,26.5049573444182,26.5049573444182,26.3599308721329,26.4824681499087,14227.0991460174,0.0,1.0
2016-08-23,37.0501,37.46,37.0401,37.46,1027,26.7059905607222,27.0014495616653,26.6987824855589,27.0014495616653,1424.79091398926,0.0,1.0
2016-08-24,36.98,36.98,36.9421,36.9752,1708,26.6554619538276,26.6554619538276,26.6281433489587,26.6520020777492,2369.56463592372,0.0,1.0
2016-08-25,37.0252,37.0252,37.0252,37.0252,255,26.6880424535656,26.6880424535656,26.6880424535656,26.6880424535656,353.769895878542,0.0,1.0
2016-08-26,36.9091,37.2892,36.9091,37.2892,838,26.6043567009199,26.8783356378763,26.6043567009199,26.8783356378763,1162.58499116164,0.0,1.0
2016-08-29,37.2546,37.35,37.2546,37.35,377,26.8533956978114,26.9221607348691,26.8533956978114,26.9221607348691,523.024512730235,0.0,1.0
2016-08-30,37.2152,37.2152,37.11,37.1101,2344,26.824995881668,26.824995881668,26.7491669309503,26.7492390117019,3251.90837623256,0.0,1.0
2016-08-31,37.2499,37.25,36.9984,37.2199,1825,26.8500079024846,26.8500799832363,26.668724812128,26.8283836769948,2531.88258815035,0.0,1.0
2016-09-01,37.0913,37.0913,37.0913,37.0913,147,26.7356878303949,26.7356878303949,26.7356878303949,26.7356878303949,203.937939977042,0.0,1.0
2016-09-02,37.0913,37.0913,37.0913,37.0913,94,26.7356878303949,26.7356878303949,26.7356878303949,26.7356878303949,130.409294951306,0.0,1.0
2016-09-06,37.243,37.76,37.243,37.76,1586,26.845034330622,27.2176918165638,26.845034330622,27.2176918165638,2200.31001907202,0.0,1.0
2016-09-07,37.4058,37.4099,37.4058,37.4099,582,27.0858100694351,27.0887789090612,27.0858100694351,27.0887789090612,803.748366550295,0.17123611,1.0
2016-09-08,37.36,37.36,37.31,37.36,10912,27.0526459584903,27.0526459584903,27.0164405971968,27.0526459584903,15069.5913673485,0.0,1.0
2016-09-09,36.4799,36.87,36.4699,36.87,4604,26.4153591890024,26.6978334178141,26.4081181167437,26.6978334178141,6358.17436356969,0.0,1.0
2016-09-12,36.4799,36.4799,36.4799,36.4799,35,26.4153591890024,26.4153591890024,26.4153591890024,26.4153591890024,48.3353828681449,0.0,1.0
2016-09-13,36.2085,36.3868,36.2085,36.3868,2302,26.2188364879014,26.3479448062739,26.2188364879014,26.3479448062739,3179.08718178484,0.0,1.0
2016-09-14,36.06,36.1992,36.05,36.1992,5143,26.1113065648597,26.2121022907008,26.104065492601,26.2121022907008,7102.53925973913,0.0,1.0
2016-09-15,36.2084,36.2084,36.2084,36.2084,666,26.2187640771788,26.2187640771788,26.2187640771788,26.2187640771788,919.753285433842,0.0,1.0
2016-09-16,36.0608,36.065,36.0608,36.065,332,26.1118858506404,26.1149271009891,26.1118858506404,26.1149271009891,458.495631777832,0.0,1.0
2016-09-19,36.4986,36.4986,36.4986,36.4986,686,26.4288999941262,26.4288999941262,26.4288999941262,26.4288999941262,947.373504215638,0.0,1.0
2016-09-20,36.409,36.409,36.409,36.409,142,26.3640199866882,26.3640199866882,26.3640199866882,26.3640199866882,196.10355335076,0.0,1.0
2016-09-21,36.2394,36.2394,36.2394,36.2394,193,26.2412114011807,26.2412114011807,26.2412114011807,26.2412114011807,266.535111244342,0.0,1.0
2016-09-22,36.896,36.896,36.831,36.831,4198,26.7166602056868,26.7166602056868,26.6695932360052,26.6695932360052,5797.4839222992,0.0,1.0
2016-09-23,37.0799,37.0799,37.0799,37.0799,447,26.8498235245242,26.8498235245242,26.8498235245242,26.8498235245242,617.311889773164,0.0,1.0
2016-09-26,36.706,36.892,36.706,36.892,1042,26.5790798327715,26.7137637767833,26.5790798327715,26.7137637767833,1439.01339853163,0.0,1.0
2016-09-27,36.7099,36.7099,36.7099,36.7099,140,26.5819038509524,26.5819038509524,26.5819038509524,26.5819038509524,193.34153147258,0.0,1.0
2016-09-28,36.9698,36.9698,36.91,36.92,1043,26.7700993189559,26.7700993189559,26.7267977068489,26.7340387791076,1440.39440947072,0.0,1.0
2016-09-29,36.95,36.95,36.95,36.95,4000,26.7557619958837,26.7557619958837,26.7557619958837,26.7557619958837,5524.04375635942,0.0,1.0
2016-09-30,36.9246,36.945,36.79,36.83,3019,26.7373696723466,26.7521414597544,26.6399048397446,26.6688691287794,4169.27202511227,0.0,1.0
2016-10-03,36.9246,36.9246,36.9246,36.9246,0,26.7373696723466,26.7373696723466,26.7373696723466,26.7373696723466,0,0.0,1.0
2016-10-04,36.9246,36.9246,36.9246,36.9246,0,26.7373696723466,26.7373696723466,26.7373696723466,26.7373696723466,0,0.0,1.0
2016-10-05,36.9246,36.9246,36.9246,36.9246,35,26.7373696723466,26.7373696723466,26.7373696723466,26.7373696723466,48.3353828681449,0.0,1.0
2016-10-06,36.9246,36.9246,36.9246,36.9246,0,26.7373696723466,26.7373696723466,26.7373696723466,26.7373696723466,0,0.0,1.0
2016-10-07,36.9246,36.9246,36.9246,36.9246,0,26.7373696723466,26.7373696723466,26.7373696723466,26.7373696723466,0,0.0,1.0
2016-10-10,36.9246,36.9246,36.9246,36.9246,103,26.7373696723466,26.7373696723466,26.7373696723466,26.7373696723466,142.244126726255,0.0,1.0
2016-10-11,36.0272,36.5,36.0272,36.5,500,26.0875558478512,26.4299137442424,26.0875558478512,26.4299137442424,690.505469544927,0.0,1.0
2016-10-12,36.33,36.3799,36.2885,36.2885,1747,26.3068155158445,26.3429484664154,26.2767650659709,26.2767650659709,2412.62611058998,0.0,1.0
2016-10-13,36.01,36.124,36.01,36.124,607,26.0751012035662,26.1576494273154,26.0751012035662,26.1576494273154,838.273640027543,0.0,1.0
2016-10-14,36.01,36.01,36.01,36.01,0,26.0751012035662,26.0751012035662,26.0751012035662,26.0751012035662,0,0.0,1.0
2016-10-17,36.01,36.01,36.01,36.01,0,26.0751012035662,26.0751012035662,26.0751012035662,26.0751012035662,0,0.0,1.0
2016-10-18,36.07,36.1503,36.07,36.1503,565,26.1966624274843,26.25498213896,26.1966624274843,26.25498213896,777.944520849295,0.10787738,1.0
2016-10-19,36.365,36.41,36.365,36.41,546,26.4109129241882,26.4435952033464,26.4109129241882,26.4435952033464,751.783554661441,0.0,1.0
2016-10-20,36.365,36.365,36.365,36.365,0,26.4109129241882,26.4109129241882,26.4109129241882,26.4109129241882,0,0.0,1.0
2016-10-21,36.104,36.156,36.104,36.121,4417,26.2213557050705,26.25912189432,26.2213557050705,26.2337023438636,6081.73619219706,0.0,1.0
2016-10-24,36.676,36.676,36.676,36.676,129,26.6367837868149,26.6367837868149,26.6367837868149,26.6367837868149,177.619191485945,0.0,1.0
2016-10-25,36.676,36.676,36.676,36.676,69,26.6367837868149,26.6367837868149,26.6367837868149,26.6367837868149,95.0056140506219,0.0,1.0
2016-10-26,36.15,36.234,36.06,36.181,9654,26.2547642570989,26.3157711781942,26.1893996987825,26.2772787160746,13292.5246093435,0.0,1.0
2016-10-27,35.6,36.49,35.6,36.49,15437,25.8553141784985,26.501697032961,25.8553141784985,26.501697032961,21255.0965811515,0.0,1.0
2016-10-28,35.78,35.78,35.78,35.78,101,25.9860432951314,25.9860432951314,25.9860432951314,25.9860432951314,139.066188682794,0.0,1.0
2016-10-31,35.78,35.78,35.78,35.78,0,25.9860432951314,25.9860432951314,25.9860432951314,25.9860432951314,0,0.0,1.0
2016-11-01,35.68,35.68,35.68,35.68,214,25.9134160081131,25.9134160081131,25.9134160081131,25.9134160081131,294.655092852653,0.0,1.0
2016-11-02,35.01,35.2692,35.01,35.2658,745,25.4268131850908,25.6150631130421,25.4268131850908,25.6125937852835,1025.78525315527,0.0,1.0
2016-11-03,35.314,35.314,35.314,35.314,155,25.6476001376263,25.6476001376263,25.6476001376263,25.6476001376263,213.418408374585,0.0,1.0
2016-11-04,35.7448,35.7448,35.4784,35.4784,2994,25.9604784901009,25.9604784901009,25.7669993974843,25.7669993974843,4122.41751402264,0.0,1.0
2016-11-07,36.1202,36.1202,35.9124,35.9124,1245,26.2331213255675,26.2331213255675,26.0822018231435,26.0822018231435,1714.23173178296,0.0,1.0
2016-11-08,36.1301,36.1992,36.1,36.1,5223,26.2403114269823,26.2904968823119,26.2184506135898,26.2184506135898,7191.51191574489,0.0,1.0
2016-11-09,37.13,37.17,36.1404,36.1404,4547,26.9665116698778,26.9955625846851,26.2477920375452,26.2477920375452,6260.73227664025,0.0,1.0
2016-11-10,37.7984,37.916,37.7984,37.916,1225,27.4519524563078,27.5373621458413,27.4519524563078,27.5373621458413,1686.69387263785,0.0,1.0
2016-11-11,38.25,38.27,38.0056,38.27,3458,27.7799372844822,27.7944627418859,27.6024361950096,27.7944627418859,4761.29584618914,0.0,1.0
2016-11-14,38.21,38.21,38.21,38.21,706,27.7508863696749,27.7508863696749,27.7508863696749,27.7508863696749,972.086427822306,0.0,1.0
2016-11-15,39.26,39.29,38.89,39.0,22645,28.5558592865307,28.577679861635,28.286738860244,28.3667476356265,31133.4598997462,0.05836154,1.0
2016-11-16,39.26,39.26,39.26,39.26,44,28.5558592865307,28.5558592865307,28.5558592865307,28.5558592865307,60.493364344837,0.0,1.0
2016-11-17,39.49,39.6016,39.46,39.51,6131,28.7231503623305,28.8043229017186,28.7013297872262,28.7376974124001,8429.20038177719,0.0,1.0
2016-11-18,39.61,39.64,39.56,39.56,2337,28.8104326627478,28.8322532378522,28.774065037574,28.774065037574,3213.02255622465,0.0,1.0
2016-11-21,39.7516,39.7516,39.7365,39.7365,1481,28.9134257772403,28.9134257772403,28.9024427544378,28.9024427544378,2036.15164987963,0.0,1.0
2016-11-22,40.2092,40.2092,39.9652,39.9652,4421,29.2462622828316,29.2462622828316,29.0687882719831,29.0687882719831,6078.20826746648,0.0,1.0
2016-11-23,40.3858,40.3858,40.3858,40.3858,459,29.3747127349458,29.3747127349458,29.3747127349458,29.3747127349458,631.055778051822,0.0,1.0
2016-11-25,40.3858,40.3858,40.3858,40.3858,30,29.3747127349458,29.3747127349458,29.3747127349458,29.3747127349458,41.2454756896616,0.0,1.0
2016-11-28,40.3131,40.3131,40.3101,40.3101,536,29.3218342079429,29.3218342079429,29.3196521504325,29.3196521504325,736.919165655289,0.0,1.0
2016-11-29,40.2796,40.31,40.2796,40.31,464,29.2974678990765,29.3195794151822,29.2974678990765,29.3195794151822,637.930024000099,0.0,1.0
2016-11-30,40.038,40.22,40.038,40.22,2177,29.1217395342363,29.2541176898692,29.1217395342363,29.2541176898692,2993.04668587978,0.0,1.0
2016-12-01,40.0204,40.66,40.0204,40.66,3420,29.1089381301751,29.5741527913993,29.1089381301751,29.5741527913993,4701.98422862142,0.0,1.0
2016-12-02,40.03,40.26,40.03,40.1908,5086,29.1159207142084,29.2832117900083,29.1159207142084,29.2328789967676,6992.48297858731,0.0,1.0
2016-12-05,40.2613,40.4,40.2613,40.4,913,29.2841573482628,29.3850411404952,29.2841573482628,29.3850411404952,1255.23731015537,0.0,1.0
2016-12-06,40.99,40.99,40.55,40.55,6235,29.8141791175469,29.8141791175469,29.4941440160168,29.4941440160168,8572.18469750136,0.0,1.0
2016-12-07,41.56,41.62,40.96,40.96,14051,30.2287700445292,30.2724111947378,29.7923585424426,29.7923585424426,19318.0059638478,0.0,1.0
2016-12-08,42.22,42.24,41.5994,41.6278,8283,30.7088226968244,30.7233697468939,30.2574277331662,30.278084544265,11387.8758379156,0.0,1.0
2016-12-09,42.46,42.46,42.27,42.4158,6380,30.883387297659,30.883387297659,30.7451903219983,30.8512383170053,8771.53783000138,0.0,1.0
2016-12-12,42.13,42.59,42.037,42.59,7964,30.6433609715114,30.9779431231111,30.575717188688,30.9779431231111,10949.2989464155,0.0,1.0
2016-12-13,41.7174,42.13,41.62,42.13,8089,30.5702541167696,30.8726048588719,30.4988799958759,30.8726048588719,11038.5751885159,0.3120891,1.0
2016-12-14,41.2195,41.93,41.2195,41.93,4718,30.2053960593466,30.7260460890696,30.2053960593466,30.7260460890696,6438.37281980691,0.0,1.0
2016-12-15,41.58,41.8,41.35,41.35,6118,30.4695682419154,30.630782888698,30.3010256566426,30.3010256566426,8348.86920550629,0.0,1.0
2016-12-16,41.58,41.58,41.58,41.58,95,30.4695682419154,30.4695682419154,30.4695682419154,30.4695682419154,129.640826172458,0.0,1.0
2016-12-19,41.7299,41.84,41.49,41.49,998,30.5794140398823,30.6600946426585,30.4036167955043,30.4036167955043,1361.91099494856,0.0,1.0
2016-12-20,42.06,42.1,41.956,42.1,1536,30.8213092894411,30.8506210434016,30.7450987291439,30.8506210434016,2096.08746316732,0.0,1.0
2016-12-21,42.12,42.18,42.0894,42.1,8824,30.8652769203818,30.9092445513225,30.842853428602,30.8506210434016,12041.5857910081,0.0,1.0
2016-12-22,41.7244,42.03,41.5894,42.01,3490,30.5753836737127,30.7993254739707,30.4764565040961,30.7846695969905,4762.59456149346,0.0,1.0
2016-12-23,41.83,41.83,41.7101,41.7457,4000,30.6527667041684,30.6527667041684,30.5649047216718,30.5909921826967,5458.56110199823,0.0,1.0
2016-12-27,41.9801,41.9801,41.9801,41.9801,227,30.762759060905,30.762759060905,30.762759060905,30.762759060905,309.7733425384,0.0,1.0
2016-12-28,41.66,42.0501,41.62,42.0501,14902,30.5281917498363,30.8140546303359,30.4988799958759,30.8140546303359,20335.8693854944,0.0,1.0
2016-12-29,41.6724,41.6724,41.6224,41.6224,499,30.5372783935641,30.5372783935641,30.5006387011135,30.5006387011135,680.955497474279,0.0,1.0
2016-12-30,41.47,41.74,41.47,41.74,3891,30.3889609185241,30.5868152577573,30.3889609185241,30.5868152577573,5309.81531196878,0.0,1.0
2017-01-03,41.7072,41.7072,41.6698,41.6698,450,30.5627796195097,30.5627796195097,30.5353731295567,30.5353731295567,614.088123974801,0.0,1.0
2017-01-04,42.15,42.2258,41.69,41.69,2203,30.8872607358522,30.9428065096073,30.5501755653067,30.5501755653067,3006.30252692552,0.0,1.0
2017-01-05,41.6239,42.0,41.6239,41.8101,3610,30.501737891887,30.7773416585004,30.501737891887,30.638184106573,4926.35139455341,0.0,1.0
2017-01-06,41.48,41.6672,41.48,41.51,870,30.3962888570142,30.5334678655492,30.3962888570142,30.4182726724845,1187.23703968462,0.0,1.0
2017-01-09,40.93,40.9903,40.93,40.9737,959,29.9932522400576,30.0374397091531,29.9932522400576,30.0252753312595,1308.69002420408,0.0,1.0
2017-01-10,41.1512,41.406,41.03,41.03,2133,30.1553462394591,30.3420621121873,30.0665316249588,30.0665316249588,2910.77770764056,0.0,1.0
2017-01-11,41.3973,41.4857,41.38,41.4323,1523,30.3356868057009,30.4004657819536,30.323009472113,30.3613345904163,2078.34713958583,0.0,1.0
2017-01-12,41.1,41.69,40.86,41.69,3485,30.1178271943897,30.5501755653067,29.9419566706268,30.5501755653067,4755.77136011595,0.0,1.0
2017-01-13,41.32,41.3989,41.32,41.3989,961,30.2790418411723,30.3368592758593,30.2790418411723,30.3368592758593,1311.41930475508,0.0,1.0
2017-01-17,40.815,41.45,40.78,41.45,1763,29.9752945625363,30.4416503642565,29.9495899120478,30.4416503642565,2400.53837835953,0.09049423,1.0
2017-01-18,40.8901,40.99,40.87,40.8707,2594,30.0304493982988,30.1038178149789,30.0156875847326,30.0162016777423,3532.04569113137,0.0,1.0
2017-01-19,40.62,40.68,40.5883,40.68,1005,29.832082938386,29.8761480535092,29.8088018692293,29.8761480535092,1368.42942158328,0.0,1.0
2017-01-20,40.7,40.8386,40.7,40.8208,3626,29.8908364252169,29.9926268411514,29.8908364252169,29.9795541903316,4937.23888821987,0.0,1.0
2017-01-23,40.6602,40.6899,40.571,40.571,1732,29.8616065655186,29.8834187975045,29.7960964277021,29.7960964277021,2358.32811759426,0.0,1.0
2017-01-24,41.28,41.3,40.94,40.94,2395,30.3167992047409,30.3314875764486,30.0670968857096,30.0670968857096,3261.08304944473,0.0,1.0
2017-01-25,41.65,41.82,41.5787,41.82,7907,30.5885340813338,30.7133852408494,30.5361700361957,30.7133852408494,10766.3397377701,0.0,1.0
2017-01-26,41.4289,41.7,41.41,41.7,4548,30.4261541321049,30.6252550106031,30.4122736208411,30.6252550106031,6192.65374065747,0.0,1.0
2017-01-27,41.31,41.32,41.1696,41.24,6492,30.3388317623025,30.3461759481563,30.2357193929143,30.2874224613255,8839.64557703347,0.0,1.0
2017-01-30,40.85,41.2,40.64,41.2,8131,30.0009992130249,30.25804571791,29.8467713100938,30.25804571791,11071.342912332,0.0,1.0
2017-01-31,40.846,40.8526,40.59,40.66,2217,29.9980615386833,30.0029087013469,29.8100503808244,29.8614596818015,3018.71445537326,0.0,1.0
2017-02-01,40.81,41.64,40.74,41.64,6147,29.9716224696094,30.5811898954799,29.9202131686324,30.5811898954799,8369.88622335564,0.0,1.0
2017-02-02,40.61,40.87,40.5046,40.81,32016,29.8247387525322,30.0156875847326,29.7473310336325,29.9716224696094,43593.6680213037,0.0,1.0
2017-02-03,40.948,41.19,40.84,41.19,29214,30.0729722343927,30.2507015320561,29.993655027171,30.2507015320561,39778.4050966506,0.0,1.0
2017-02-06,40.584,40.8992,40.47,40.72,7287,29.8056438693121,30.0371326074258,29.7219201505781,29.9055247969246,9922.13452246504,0.0,1.0
2017-02-07,40.365,40.89,40.3322,40.89,6354,29.6448061991126,30.0303759564403,29.6207172695119,30.0303759564403,8651.74183556233,0.0,1.0
2017-02-08,40.25,40.59,40.009,40.59,8492,29.5603480617931,29.8100503808244,29.3833531827151,29.8100503808244,11562.88820705,0.0,1.0
2017-02-09,40.68,40.7799,40.406,40.6,4622,29.8761480535092,29.9495164701893,29.6749173611134,29.8173945666783,6293.41371796807,0.0,1.0
2017-02-10,41.01,41.03,40.8145,40.9,11642,30.1185061866866,30.1331945583944,29.9749273532436,30.0377201422942,15851.9953493259,0.0,1.0
2017-02-13,40.954,41.46,40.954,41.46,7989,30.077378745905,30.4489945501104,30.077378745905,30.4489945501104,10877.9926856008,0.0,1.0
2017-02-14,40.9,40.9,40.738,40.83,4808,30.0713726119602,30.0713726119602,29.952263507727,30.0199057150694,6539.34898607814,0.04582192,1.0
2017-02-15,41.05,41.0652,40.65,40.65,6221,30.1816588195836,30.1928344886227,29.8875622659214,29.8875622659214,8461.16681414144,0.0,1.0
2017-02-16,41.05,41.05,40.8,40.9017,6665,30.1816588195836,30.1816588195836,29.9978484735447,30.0726225223133,9065.05012317195,0.0,1.0
2017-02-17,40.87,41.34,40.796,41.34,11037,30.0493153704356,30.3948788209887,29.9949075080081,30.3948788209887,15011.3965805625,0.0,1.0
2017-02-21,41.07,41.14,40.69,40.69,4281,30.1963636472667,30.2478305441576,29.9169719212876,29.9169719212876,5822.57758099012,0.0,1.0
2017-02-22,41.1144,41.41,41.08,41.41,2536,30.2290083647232,30.4463457178795,30.2037160611082,30.4463457178795,3449.20736869679,0.0,1.0
2017-02-23,40.95,41.51,40.86,41.51,2342,30.108134681168,30.5198698562951,30.041962956594,30.5198698562951,3185.34844538166,0.0,1.0
2017-02-24,40.9696,41.04,40.85,40.99,6821,30.1225454122975,30.174306405742,30.0346105427525,30.1375443365342,9277.22533985834,0.0,1.0
2017-02-27,41.12,41.21,41.0401,41.119,10374,30.2331257164745,30.2992974410484,30.1743799298804,30.2323904750903,14109.6519096453,0.0,1.0
2017-02-28,40.73,40.97,40.73,40.97,4076,29.9463815766538,30.1228395088511,29.9463815766538,30.1228395088511,5543.75758470351,0.0,1.0
2017-03-01,41.308,41.3887,41.25,41.3887,2675,30.3713510966957,30.430685076397,30.3287070964147,30.430685076397,3638.26092715453,0.0,1.0
2017-03-02,41.0,41.45,40.9224,41.15,3215,30.1448967503758,30.4757553732458,30.0878420189653,30.2551829579991,4372.71360029975,0.0,1.0
2017-03-03,40.68,40.9,40.55,40.9,13537,29.909619507446,30.0713726119602,29.8140381275058,30.0713726119602,18411.6404377163,0.0,1.0
2017-03-06,40.43,40.44,40.3294,40.3608,3145,29.7258091614072,29.7331615752487,29.6518438781611,29.6749304576236,4277.50677229944,0.0,1.0
2017-03-07,40.09,40.18,40.08,40.17,3952,29.556852161811,29.6232057835262,29.549479537176,29.6158331588912,5360.37055409802,0.110202,1.0
2017-03-08,39.84,40.22,39.83,40.22,4336,29.3725365459354,29.6526962820663,29.3651639213004,29.6526962820663,5881.2162759537,0.0,1.0
2017-03-09,39.55,39.98,39.51,39.98,2396,29.1587304315197,29.4757532908257,29.1292399329796,29.4757532908257,3249.86028532866,0.0,1.0
2017-03-10,39.77,40.04,39.6,40.04,14872,29.3209281734902,29.5199890386359,29.1955935546948,29.5199890386359,20171.9207693689,0.0,1.0
2017-03-13,39.86,43.71,39.75,43.71,20100,29.3872817952054,32.2257422796897,29.3061829242202,32.2257422796897,27263.0182533832,0.0,1.0
2017-03-14,39.77,39.81,39.753,39.78,2084,29.3209281734902,29.3504186720303,29.3083947116107,29.3283007981252,2826.67313632092,0.0,1.0
2017-03-15,40.34,40.34,40.06,40.06,1220,29.7411677776866,29.7411677776866,29.5347342879059,29.5347342879059,1654.77026214564,0.0,1.0
2017-03-16,40.28,40.69,40.28,40.69,31945,29.6969320298764,29.9992096399124,29.6969320298764,29.9992096399124,43329.2098559366,0.0,1.0
2017-03-17,40.45,40.45,40.31,40.32,20306,29.8222666486718,29.8222666486718,29.7190499037815,29.7264225284165,27542.4302812537,0.0,1.0
2017-03-20,40.1,40.31,40.1,40.31,2472,29.564224786446,29.7190499037815,29.564224786446,29.7190499037815,3352.94433444593,0.0,1.0
2017-03-21,39.4,40.12,39.37,40.12,2419,29.0481410619943,29.5789700357161,29.0260231880893,29.5789700357161,3281.05677387731,0.0,1.0
2017-03-22,39.35,39.42,39.11,39.42,4812,29.0112779388192,29.0628863112644,28.8343349475786,29.0628863112644,6526.84795200397,0.0,1.0
2017-03-23,39.63,39.83,39.59,39.66,2711,29.2177114285999,29.3651639213004,29.1882209300598,29.239829302505,3677.11654153839,0.0,1.0
2017-03-24,39.42,39.91,39.42,39.67,12176,29.0628863112644,29.4241449183806,29.0628863112644,29.24720192714,16515.1497638404,0.0,1.0
2017-03-27,39.6,39.62,39.245,39.35,6175,29.1955935546948,29.2103388039649,28.9338653801515,29.0112779388192,8375.57899077816,0.0,1.0
2017-03-28,39.86,39.86,39.55,39.55,8551,29.3872817952054,29.3872817952054,29.1587304315197,29.1587304315197,11598.3118947602,0.0,1.0
2017-03-29,40.0053,40.0053,39.9588,39.9588,3113,29.4944060311523,29.4944060311523,29.4601233265995,29.4601233265995,4222.37690660606,0.0,1.0
2017-03-30,40.3117,40.3117,40.1102,40.1102,4503,29.7203032499695,29.7203032499695,29.5717448635737,29.5717448635737,6107.72991019822,0.0,1.0
2017-03-31,40.59,40.59,40.5722,40.5722,462,29.9254833935622,29.9254833935622,29.9123601217118,29.9123601217118,626.642509107612,0.0,1.0
2017-04-03,39.94,40.3148,39.94,40.2999,2304,29.4462627922856,29.7225887636063,29.4462627922856,29.7116035529001,3125.07433113407,0.0,1.0
2017-04-04,39.86,39.98,39.79,39.98,3287,29.3872817952054,29.4757532908257,29.3356734227603,29.4757532908257,4458.38512432192,0.0,1.0
2017-04-05,39.645,40.2216,39.645,40.2216,1936,29.2287703655524,29.6538759020079,29.2287703655524,29.6538759020079,2625.93051435571,0.0,1.0
2017-04-06,39.69,39.81,39.41,39.41,3039,29.26194717641,29.3504186720303,29.0555136866294,29.0555136866294,4122.00559562346,0.0,1.0
2017-04-07,39.92,39.99,39.77,39.99,2965,29.4315175430156,29.4831259154607,29.3209281734902,29.4831259154607,4021.63428464084,0.0,1.0
2017-04-10,40.03,40.1001,39.99,40.06,4291,29.5126164140008,29.5642985126924,29.4831259154607,29.5347342879059,5820.17966792374,0.0,1.0
2017-04-11,40.0501,40.1899,39.9832,40.1899,805,29.5274353895172,29.6305046819149,29.4781125307089,29.6305046819149,1091.87709920266,0.0,1.0
2017-04-12,39.97,40.0003,39.88,39.88,1104,29.4683806661907,29.4907197188348,29.4020270444755,29.4020270444755,1497.43145033507,0.0,1.0
2017-04-13,39.65,39.9099,39.64,39.9099,2271,29.2324566778699,29.4240711921342,29.2250840532349,29.4240711921342,3080.3141519121,0.0,1.0
2017-04-17,39.8,39.8,39.61,39.61,1555,29.3430460473953,29.3430460473953,29.2029661793298,29.2029661793298,2109.15389970203,0.0,1.0
2017-04-18,39.97,39.97,39.43,39.43,2673,29.5912292359592,29.5912292359592,29.1914478052007,29.1914478052007,3610.52287311432,0.166628,1.0
2017-04-19,40.1,40.2124,40.0794,40.1612,3306,29.6874729137344,29.7706866782108,29.6722219924869,29.732781475887,4465.5400742671,0.0,1.0
2017-04-20,40.63,40.64,40.282,40.33,4500,30.079850984664,30.0872543444929,29.8222140626197,29.8577501897982,6078.32133520931,0.0,1.0
2017-04-21,40.61,40.69,40.55,40.55,20153,30.0650442650063,30.1242711436372,30.0206241060331,30.0206241060331,27221.4244152163,0.0,1.0
2017-04-24,41.08,41.14,41.0,41.0,1223,30.4130021769628,30.457422335936,30.3537752983319,30.3537752983319,1651.95266510244,0.0,1.0
2017-04-25,41.273,41.393,41.273,41.39,1907,30.5558870216598,30.6447273396062,30.5558870216598,30.6425063316575,2575.85750805426,0.0,1.0
2017-04-26,41.6994,41.6994,41.1,41.1,2714,30.8715662847625,30.8715662847625,30.4278088966205,30.4278088966205,3665.90313416845,0.0,1.0
2017-04-27,41.4048,41.4544,41.4048,41.4544,845,30.6534633042042,30.6901839689554,30.6534633042042,30.6901839689554,1141.37367294486,0.0,1.0
2017-04-28,40.95,41.12,40.95,41.055,1569,30.3167584991876,30.4426156162782,30.3167584991876,30.3944937773906,2119.30803887631,0.0,1.0
2017-05-01,40.8731,41.11,40.75,40.85,7533,30.2598266621037,30.4352122564494,30.1686913026104,30.242724900899,10175.1099151404,0.0,1.0
2017-05-02,40.75,40.87,40.75,40.87,207,30.1686913026104,30.2575316205567,30.1686913026104,30.2575316205567,279.602781419628,0.0,1.0
2017-05-03,40.65,40.85,40.42,40.53,5974,30.0946577043218,30.242724900899,29.9243804282579,30.0058173863754,8069.30925700896,0.0,1.0
2017-05-04,40.45,40.6088,40.41,40.6088,2131,29.9465905077445,30.0641558618269,29.9169770684291,30.0641558618269,2878.42283674023,0.0,1.0
2017-05-05,40.65,40.65,40.59,40.6,855,30.0946577043218,30.0946577043218,30.0502375453486,30.0576409051775,1154.88105368977,0.0,1.0
2017-05-08,40.72,40.9,40.67,40.9,767,30.1464812231238,30.2797417000433,30.1094644239795,30.2797417000433,1036.01610313456,0.0,1.0
2017-05-09,40.69,40.79,40.64,40.7799,5039,30.1242711436372,30.1983047419258,30.0872543444929,30.1908273484987,6806.36915735993,0.0,1.0
2017-05-10,40.76,40.83,40.73,40.79,41855,30.1760946624392,30.2279181812413,30.1538845829526,30.1983047419258,56535.142107819,0.0,1.0
2017-05-11,40.37,40.46,40.16,40.16,1732,29.8873636291136,29.9539938675734,29.7318930727075,29.7318930727075,2339.47834501834,0.0,1.0
2017-05-12,40.0006,40.24,40.0006,40.24,3721,29.6138835170355,29.7911199513384,29.6138835170355,29.7911199513384,5026.09637518085,0.0,1.0
2017-05-15,40.2,40.35,40.2,40.34,8201,29.761506512023,29.8725569094559,29.761506512023,29.8651535496271,11077.4029489003,0.0,1.0
2017-05-16,40.0099,40.1,39.8597,40.1,3123,29.6544620725935,29.7212422203254,29.5431371204365,29.7212422203254,4213.56210725127,0.045511,1.0
2017-05-17,39.23,39.7,39.23,39.7,4268,29.0764172644231,29.4247709762324,29.0764172644231,29.4247709762324,5758.39995957363,0.0,1.0
2017-05-18,39.21,39.34,39.12,39.14,12011,29.0615937022184,29.1579468565487,28.9948876722975,29.0097112345022,16205.2816106933,0.0,1.0
2017-05-19,39.35,39.57,39.2,39.2,4797,29.165358637651,29.3284178219022,29.0541819211161,29.0541819211161,6472.1285393802,0.0,1.0
2017-05-22,39.6299,39.66,39.45,39.45,8020,29.3728143907051,29.3951238518231,29.2394764486743,29.2394764486743,10820.6109830788,0.0,1.0
2017-05-23,39.712,39.712,39.49,39.49,1847,29.4336651135552,29.4336651135552,29.2691235730836,29.2691235730836,2491.97861418287,0.0,1.0
2017-05-24,39.6064,39.71,39.574,39.574,2090,29.3553967051146,29.4321827573347,29.3313825343431,29.3313825343431,2819.83503174998,0.0,1.0
2017-05-25,39.795,39.8799,39.6844,39.8799,838,29.4951828967045,29.5581089182632,29.4132085977128,29.5581089182632,1130.63241942894,0.0,1.0
2017-05-26,39.72,39.96,39.7046,39.96,3076,29.439594538437,29.6174772848929,29.4281803955395,29.6174772848929,4150.14954912102,0.0,1.0
2017-05-30,39.5272,39.5699,39.5101,39.5699,570,29.2966953987842,29.3283437040911,29.2840212530992,29.3283437040911,769.045917749993,0.0,1.0
2017-05-31,39.3887,39.3887,39.3887,39.3887,794,29.194042230517,29.194042230517,29.194042230517,29.194042230517,1071.2674713921,0.0,1.0
2017-06-01,40.15,40.15,39.73,39.79,1769,29.758301125837,29.758301125837,29.4470063195394,29.4914770061533,2386.74075175393,0.0,1.0
2017-06-02,40.5099,40.87,40.3,40.31,19271,30.0250511277097,30.2919493652045,29.8694778423719,29.8768896234743,26000.4980367722,0.0,1.0
2017-06-05,40.07,40.3792,40.07,40.3,1602,29.6990068770184,29.9281791487023,29.6990068770184,29.8694778423719,2161.42378988683,0.0,1.0
2017-06-06,39.9,39.93,39.68,39.68,7349,29.5730065982789,29.5952419415859,29.4099474140277,29.4099474140277,9915.29552551702,0.0,1.0
2017-06-07,40.0,40.18,39.916,40.18,3494,29.6471244093022,29.780536469144,29.5848654480426,29.780536469144,4714.116555471,0.0,1.0
2017-06-08,40.4699,40.47,39.8814,39.8814,1457,29.9954040033004,29.9954781211115,29.5592206854286,29.5592206854286,1965.78930203814,0.0,1.0
2017-06-09,40.8072,40.8072,40.5222,40.5222,646,30.2454033798819,30.2454033798819,30.0341676184656,30.0341676184656,871.585373449992,0.0,1.0
2017-06-12,40.9259,41.01,40.9259,41.0,1364,30.3333812215665,30.395714300637,30.3333812215665,30.3883025195347,1840.31338914209,0.0,1.0
2017-06-13,40.82,40.82,40.82,40.82,527,30.3829652959629,30.3829652959629,30.3829652959629,30.3829652959629,708.032931955407,0.172799,1.0
2017-06-14,40.788,40.82,40.68,40.68,1220,30.3591471948,30.3829652959629,30.2787611033751,30.2787611033751,1639.08951989677,0.0,1.0
2017-06-15,40.69,40.69,40.49,40.49,1546,30.2862042599885,30.2862042599885,30.1373411277202,30.1373411277202,2077.07573586918,0.0,1.0
2017-06-16,40.475,40.475,40.3888,40.4099,1061,30.1261763928001,30.1261763928001,30.0620163827925,30.0777214432468,1425.47047591022,0.0,1.0
2017-06-19,40.59,40.785,40.59,40.6694,1167,30.2117726938544,30.356914247816,30.2117726938544,30.2708713573649,1567.88317190125,0.0,1.0
2017-06-20,40.305,40.84,40.305,40.84,401,29.999642730372,30.3978516091898,29.999642730372,30.3978516091898,538.749915966069,0.0,1.0
2017-06-21,39.98,40.31,39.9509,40.31,1686,29.757740140436,30.0033643086787,29.736080554691,30.0033643086787,2265.16797585734,0.0,1.0
2017-06-22,40.1,40.1,39.8586,39.901,1237,29.847058019797,29.847058019797,29.6673802191491,29.69893920319,1661.92929189533,0.0,1.0
2017-06-23,40.13,40.13,40.062,40.13,735,29.8693874896373,29.8693874896373,29.818774024666,29.8693874896373,987.484259937804,0.0,1.0
2017-06-26,40.2804,40.2804,40.2804,40.2804,290,29.981332565103,29.981332565103,29.981332565103,29.981332565103,389.619639975461,0.0,1.0
2017-06-27,40.33,40.33,40.2096,40.24,2053,30.0182506219056,30.0182506219056,29.92863501628,29.9512622123848,2758.23834782628,0.0,1.0
2017-06-28,40.5972,40.75,40.5601,40.6277,2634,30.217131766616,30.330863199669,30.1895176555803,30.2398333942869,3538.82114377712,0.0,1.0
2017-06-29,40.46,40.71,40.28,40.71,1194,30.11501165788,30.3010905732154,29.9810348388385,30.3010905732154,1604.15810389896,0.0,1.0
2017-06-30,40.5221,40.98,40.37,40.98,4501,30.1612336604493,30.5020558017776,30.0480232483592,30.5020558017776,6047.16551561913,0.0,1.0
2017-07-03,40.6994,40.6994,40.6994,40.6994,187,30.2932008272051,30.2932008272051,30.2932008272051,30.2932008272051,251.237491984177,0.0,1.0
2017-07-05,40.36,40.36,40.24,40.3,6455,30.0405800917458,30.0405800917458,29.9512622123848,29.9959211520653,8672.3957794538,0.0,1.0
2017-07-06,40.09,40.3072,40.09,40.25,733,29.8396148631836,30.001280224827,29.8396148631836,29.9587053689982,984.797227937975,0.0,1.0
2017-07-07,40.37,40.37,40.29,40.32,2626,30.0480232483592,30.0480232483592,29.9884779954519,30.0108074652921,3528.0730157778,0.0,1.0
2017-07-10,40.11,40.65,40.07,40.65,3070,29.8545011764104,30.2564316335349,29.8247285499568,30.2564316335349,4124.59411974023,0.0,1.0
2017-07-11,40.1351,40.1351,40.1351,40.1351,289,29.8731834995101,29.8731834995101,29.8731834995101,29.8731834995101,388.276123975545,0.0,1.0
2017-07-12,40.28,40.55,40.28,40.55,2331,29.9810348388385,30.1820000674007,29.9810348388385,30.1820000674007,3131.73579580275,0.0,1.0
2017-07-13,40.193,40.193,40.1,40.1,1228,29.9162793763018,29.9162793763018,29.847058019797,29.847058019797,1649.83764789609,0.0,1.0
2017-07-14,40.193,40.193,40.193,40.193,114,29.9162793763018,29.9162793763018,29.9162793763018,29.9162793763018,153.160823990353,0.0,1.0
2017-07-17,40.41,40.52,40.4,40.46,4219,30.0777958748129,30.1596705975605,30.0703527181995,30.11501165788,5668.294003643,0.0,1.0
2017-07-18,40.36,40.36,40.09,40.3199,11839,30.0591634208625,30.0591634208625,29.8580738736962,30.0292978992278,15896.0525051861,0.024967,1.0
2017-07-19,40.61,40.66,40.5404,40.66,6810,30.2453574460165,30.2825962510473,30.1935210294137,30.2825962510473,9143.68760539889,0.0,1.0
2017-07-20,40.94,40.94,40.8488,40.91,3100,30.4911335592198,30.4911335592198,30.4232099788436,30.4687902762013,4162.32475429318,0.0,1.0
2017-07-21,40.78,40.95,40.78,40.78,855,30.3719693831213,30.498581320226,30.3719693831213,30.3719693831213,1147.99602094215,0.0,1.0
2017-07-24,40.7,40.7,40.63,40.68,1162,30.312387295072,30.312387295072,30.2602529680289,30.2974917730597,1560.20044015763,0.0,1.0
2017-07-25,41.13,41.2,40.9799,40.9799,2083,30.6326410183369,30.68477534538,30.5208501256344,30.5208501256344,2796.81369780409,0.0,1.0
2017-07-26,40.8,41.09,40.8,41.09,5417,30.3868649051336,30.6028499743122,30.3868649051336,30.6028499743122,7273.32683677616,0.0,1.0
2017-07-27,40.61,41.15,40.58,41.15,85217,30.2453574460165,30.6475365403492,30.223014162998,30.6475365403492,114419.62212471,0.0,1.0
2017-07-28,40.38,40.65,40.37,40.65,13000,30.0740589428748,30.2751484900412,30.0666111818687,30.2751484900412,17454.9102599391,0.0,1.0
2017-07-31,40.6091,40.67,40.6091,40.67,517,30.244687147526,30.2900440120535,30.244687147526,30.2900440120535,694.168354183732,0.0,1.0
2017-08-01,40.77,40.78,40.71,40.71,2761,30.3645216221151,30.3719693831213,30.3198350560781,30.3198350560781,3707.15440213015,0.0,1.0
2017-08-02,40.4,40.4,40.352,40.3568,2612,30.0889544648872,30.0889544648872,30.0532052120576,30.0567801373406,3507.09427684315,0.0,1.0
2017-08-03,40.26,40.38,40.26,40.3634,10981,29.9846858108009,30.0740589428748,29.9846858108009,30.0616956596046,14744.0284280301,0.0,1.0
2017-08-04,40.59,40.59,40.43,40.43,13781,30.2304619240042,30.2304619240042,30.1112977479056,30.1112977479056,18503.5475609401,0.0,1.0
2017-08-07,40.52,40.67,40.505,40.53,2630,30.1783275969611,30.2900440120535,30.1671559554519,30.1857753579673,3531.26261412614,0.0,1.0
2017-08-08,40.5,40.84,40.44,40.67,3328,30.1634320749488,30.4166559491582,30.1187455089118,30.2900440120535,4468.45702654441,0.0,1.0
2017-08-09,40.325,40.35,40.325,40.35,708,30.033096257341,30.0517156598564,30.033096257341,30.0517156598564,950.621266464376,0.0,1.0
2017-08-10,39.84,40.54,39.79,40.54,10872,29.6718798485422,30.1932231189734,29.6346410435114,30.1932231189734,14597.6757189275,0.0,1.0
2017-08-11,39.79,40.15,39.65,40.15,3352,29.6346410435114,29.9027604397332,29.5303723894252,29.9027604397332,4500.68147625507,0.0,1.0
2017-08-14,40.14,40.24,40.1103,40.24,1460,29.895312678727,29.9697902887886,29.8731928285387,29.9697902887886,1960.32069073162,0.0,1.0
2017-08-15,39.8736,40.1791,39.8736,39.9748,2500,29.7340433305562,29.9618569776181,29.7340433305562,29.8095089314814,3352.52084258449,0.049866,1.0
2017-08-16,39.905,40.26,39.905,40.26,1346,29.7574585466536,30.0221847159071,29.7574585466536,30.0221847159071,1804.99722164749,0.0,1.0
2017-08-17,39.4599,39.85,39.4116,39.85,5419,29.425544129936,29.7164446331072,29.3895264567671,29.7164446331072,7266.92417838613,0.0,1.0
2017-08-18,39.2484,39.32,39.1308,39.2,6922,29.2678269896624,29.3212196480245,29.1801317854252,29.2317347457416,9282.45970894793,0.0,1.0
2017-08-21,39.2799,39.49,39.24,39.49,1136,29.2913167765116,29.4479899262586,29.2615630465026,29.4479899262586,1523.38547087039,0.0,1.0
2017-08-22,39.5606,39.62,39.48,39.4997,10122,29.5006368771017,29.5449319037317,29.4405328510684,29.4552232891931,13573.6863874561,0.0,1.0
2017-08-23,39.5231,39.57,39.48,39.5544,5625,29.4726728451383,29.5076465277805,29.4405328510684,29.4960134904837,7543.1718958151,0.0,1.0
2017-08-24,39.55,39.6587,39.5131,39.6024,4053,29.4927323774,29.573790784718,29.4652157699481,29.5318074513969,5435.10678999798,0.0,1.0
2017-08-25,39.6756,39.6756,39.4824,39.4824,994,29.5863932417895,29.5863932417895,29.442322549114,29.442322549114,1332.96228701159,0.0,1.0
2017-08-28,39.65,39.65,39.53,39.62,21173,29.5673031293024,29.5673031293024,29.4778182270196,29.5449319037317,28393.1695200166,0.0,1.0
2017-08-29,39.6057,40.24,39.4042,40.24,19607,29.5342682862097,30.0072705655266,29.3840082211263,30.0072705655266,26293.1504642216,0.0,1.0
2017-08-30,39.7356,39.78,39.6775,39.73,8058,29.6311356929309,29.6642451067756,29.5878100860756,29.6269597308244,10805.8451798183,0.0,1.0
2017-08-31,40.0,40.085,39.82,39.82,9627,29.8283007609609,29.8916859000779,29.6940734075365,29.6940734075365,12909.8872606243,0.0,1.0
2017-09-01,40.1899,40.2,40.03,40.1383,10338,29.9699106188235,29.9774422647657,29.8506719865316,29.9314321108419,13863.3441882554,0.0,1.0
2017-09-05,39.7156,40.1,39.58,40.1,36499,29.6162215425504,29.9028715128633,29.5151036029708,29.9028715128633,48945.4632933965,0.0,1.0
2017-09-06,39.79,39.8552,39.6706,39.8198,4853,29.6717021819658,29.7203223122062,29.5826647041943,29.6939242660327,6507.91345962501,0.0,1.0
2017-09-07,39.45,39.54,39.28,39.49,6146,29.563601437178,29.6310469157419,29.4362044221129,29.5935772054286,8201.2910543129,0.195036,1.0
2017-09-08,39.68,39.72,39.295,39.38,11076,29.7359621046191,29.7659378728697,29.4474453352068,29.5111438427394,14779.9381252147,0.0,1.0
2017-09-11,40.08,40.109,39.61,39.61,1201,30.0357197871253,30.057452219107,29.6835045101805,29.6835045101805,1602.62781585256,0.0,1.0
2017-09-12,40.26,40.27,40.1724,40.2567,4611,30.1706107442531,30.1781046863158,30.1049638117843,30.1681377433725,6152.96990749054,0.0,1.0
2017-09-13,40.3412,40.4,40.2688,40.4,3745,30.2314615538019,30.2755259331303,30.1772054132683,30.2755259331303,4997.36983377836,0.0,1.0
2017-09-14,40.3001,40.361,40.2001,40.31,12844,30.2006614519244,30.246299559086,30.1257220312978,30.2080804545664,17139.1770747795,0.0,1.0
2017-09-15,40.53,40.53,40.48,40.48,1761,30.3729471799449,30.3729471799449,30.3354774696316,30.3354774696316,2349.89807137081,0.0,1.0
2017-09-18,40.78,40.79,40.7,40.79,1061,30.5602957315113,30.5677896735739,30.50034419501,30.5677896735739,1415.81025197299,0.0,1.0
2017-09-19,40.8,40.84,40.71,40.785,9015,30.5752836156366,30.6052593838872,30.5078381370727,30.5640427025426,12029.7167026734,0.0,1.0
2017-09-20,40.99,41.0398,40.99,41.0138,2744,30.717668514827,30.7549883462991,30.717668514827,30.7355040969362,3661.62425203948,0.0,1.0
2017-09-21,40.9628,40.9628,40.95,40.95,250,30.6972849924166,30.6972849924166,30.6876927465764,30.6876927465764,333.60279264208,0.0,1.0
2017-09-22,41.19,41.26,41.0086,41.0086,6959,30.8675473560802,30.9200049505187,30.7316072470636,30.7316072470636,9286.16733598493,0.0,1.0
2017-09-25,41.375,41.4,41.15,41.2842,2257,31.0061852842393,31.0249201393959,30.8375715878295,30.9381402903104,3011.7660119727,0.0,1.0
2017-09-26,41.75,41.75,41.37,41.67,22121,31.2872081115889,31.2872081115889,31.002438313208,31.2272565750876,29518.5095041418,0.0,1.0
2017-09-27,42.3876,42.3907,41.5213,41.57,8191,31.7650218575038,31.7673449795433,31.1158216566159,31.1523171544611,10930.1618981251,0.0,1.0
2017-09-28,42.515,42.515,42.2399,42.24,2022,31.8604946793821,31.8604946793821,31.6543363332384,31.654411272659,2698.17938688914,0.0,1.0
2017-09-29,42.47,42.6699,42.46,42.54,3753,31.8267719401001,31.9765758419326,31.8192779980375,31.8792295345387,5008.04512314291,0.0,1.0
2017-10-02,42.9,42.9,42.602,42.83,3427,32.1490114487943,32.1490114487943,31.9256919753272,32.0965538543557,4573.02708153764,0.0,1.0
2017-10-03,43.01,43.01,42.71,42.71,3668,32.2314448114835,32.2314448114835,32.0066265496039,32.0066265496039,4894.62017364461,0.0,1.0
2017-10-04,42.8462,43.26,42.8299,43.26,5486,32.1086940404972,32.41879336305,32.0964789149351,32.41879336305,7320.57968173782,0.0,1.0
2017-10-05,43.06,43.105,43.02,43.05,3381,32.2689145217968,32.3026372610788,32.2389387535462,32.2614205797342,4511.6441676915,0.0,1.0
2017-10-06,42.885,43.13,42.84,42.9344,14852,32.1377705357003,32.3213721162354,32.1040477964184,32.1747906094899,19818.6747052807,0.0,1.0
2017-10-09,42.67,42.81,42.67,42.79,28891,31.9766507813532,32.0815659702304,31.9766507813532,32.0665780861051,38552.4731288894,0.0,1.0
2017-10-10,42.95,43.03,42.95,43.03,570,32.1864811591076,32.2464326956089,32.1864811591076,32.2464326956089,760.614367223943,0.0,1.0
2017-10-11,42.9429,43.0026,42.9058,42.9929,2429,32.1811604602431,32.2258992943572,32.1533579351907,32.2186301705564,3241.28473331045,0.0,1.0
2017-10-12,42.98,43.04,42.8656,42.8656,1904,32.2089629852956,32.2539266376715,32.1232322880988,32.1232322880988,2540.71886876208,0.0,1.0
2017-10-13,42.87,43.32,42.87,43.32,8935,32.1265296226064,32.4637570154259,32.1265296226064,32.4637570154259,11922.9638090279,0.0,1.0
2017-10-16,42.9488,42.96,42.862,42.88,5432,32.1855818860601,32.1939751011703,32.1205344689562,32.134023564669,7248.52147852712,0.0,1.0
2017-10-17,42.91,42.962,42.91,42.962,915,32.2526451735788,32.291730178217,32.2526451735788,32.291730178217,1217.34666377577,0.12829,1.0
2017-10-18,43.1179,43.14,42.85,43.14,2110,32.4089100286612,32.4255211556325,32.2075470913039,32.4255211556325,2807.21471100206,0.0,1.0
2017-10-19,42.9995,43.0,42.832,42.96,1881,32.3199164796388,32.3202922969911,32.1940176666215,32.2902269088079,2502.54543668004,0.0,1.0
2017-10-20,43.329,43.36,43.32,43.36,892,32.5675801147983,32.5908807906403,32.5608154024571,32.5908807906403,1186.74669299234,0.0,1.0
2017-10-23,43.01,43.28,43.01,43.28,2619,32.3278086440369,32.5307500142738,32.3278086440369,32.5307500142738,3484.4053687746,0.0,1.0
2017-10-24,42.96,43.31,42.91,43.31,3310,32.2902269088079,32.5532990554113,32.2526451735788,32.5532990554113,4403.73492578996,0.0,1.0
2017-10-25,42.83,42.83,42.45,42.65,3721,32.1925143972123,32.1925143972123,31.9068932094715,32.0572201503877,4950.54309935482,0.0,1.0
2017-10-26,43.019,43.062,42.9157,43.0516,2796,32.3345733563781,32.3668936486751,32.2569294913949,32.3590766477475,3719.89210045582,0.0,1.0
2017-10-27,43.1,43.1,43.1,43.1,655,32.3954557674492,32.3954557674492,32.3954557674492,32.3954557674492,871.43395057173,0.0,1.0
2017-10-30,42.45,42.8002,42.368,42.8002,1205,31.9068932094715,32.1701156830158,31.8452591636958,32.1701156830158,1603.17238234952,0.0,1.0
2017-10-31,42.7,42.7,42.5701,42.7,1547,32.0948018856167,32.0948018856167,31.9971645374916,32.0948018856167,2058.18064356407,0.0,1.0
2017-11-01,42.47,42.47,42.47,42.47,431,31.9219259035631,31.9219259035631,31.9219259035631,31.9219259035631,573.416843811321,0.0,1.0
2017-11-02,42.724,42.86,42.6085,42.86,2310,32.1128411185267,32.2150634383497,32.0260273101476,32.2150634383497,3073.30141346671,0.0,1.0
2017-11-03,42.524,42.6299,42.52,42.6299,1104,31.9625141776105,32.0421122928256,31.9595076387921,32.0421122928256,1468.79859760487,0.0,1.0
2017-11-06,42.439,42.77,42.34,42.77,3299,31.8986252277211,32.1474163149374,31.8242133919675,32.1474163149374,4389.1001571544,0.0,1.0
2017-11-07,42.0251,42.34,41.9097,42.34,21491,31.5875236234949,31.8242133919675,31.5007849785862,31.8242133919675,28592.346613339,0.0,1.0
2017-11-08,42.08,42.08,41.7706,41.7706,2713,31.6287883687764,31.6287883687764,31.396232591179,31.396232591179,3609.46611893298,0.0,1.0
2017-11-09,42.0199,42.19,41.78,42.15,2371,31.5836151230311,31.7114681862803,31.4032979574021,31.6814027980971,3154.45785771843,0.0,1.0
2017-11-10,42.059,42.2,42.04,42.12,9694,31.6130040399802,31.7189845333262,31.5987229805932,31.6588537569597,12897.2224684616,0.0,1.0
2017-11-13,41.88,42.05,41.8612,42.05,3909,31.4784614278602,31.606239327639,31.464330695414,31.606239327639,5200.66459967159,0.0,1.0
2017-11-14,41.92,41.93,41.8101,41.8101,2563,31.5085268160434,31.5160431630892,31.4259221620099,31.4259221620099,3409.9010920845,0.0,1.0
2017-11-15,41.815,41.99,41.815,41.96,4428,31.4648741273055,31.5965578047484,31.4648741273055,31.5739834600439,5884.55619593022,0.046923,1.0
2017-11-16,42.62,42.62,41.9323,41.9323,1009,32.0706190435432,32.0706190435432,31.5531398151001,31.5531398151001,1340.90271040957,0.0,1.0
2017-11-17,42.81,42.81,42.54,42.5606,6602,32.2135898933384,32.2135898933384,32.0104207909978,32.0259218410283,8773.67660468189,0.0,1.0
2017-11-20,42.95,42.95,42.6812,42.6812,1583,32.3189368352928,32.3189368352928,32.1166707067404,32.1166707067404,2103.71555062275,0.0,1.0
2017-11-21,43.258,43.345,43.23,43.345,1242,32.5507001075925,32.6161657072356,32.5296307192016,32.6161657072356,1650.54625007799,0.0,1.0
2017-11-22,43.48,43.48,43.47,43.47,1182,32.7177502584059,32.7177502584059,32.7102254768377,32.7102254768377,1570.8097162578,0.0,1.0
2017-11-24,43.4799,43.4799,43.4799,43.4799,111,32.7176750105902,32.7176750105902,32.7176750105902,32.7176750105902,147.512587567357,0.0,1.0
2017-11-27,43.31,43.5,43.31,43.3901,23990,32.589828971747,32.7327998215422,32.589828971747,32.650102472108,31881.3241057737,0.0,1.0
2017-11-28,43.74,43.825,43.58,43.58,2626,32.9133945791783,32.9773552225078,32.7929980740876,32.7929980740876,3489.80229686377,0.0,1.0
2017-11-29,44.978,45.0,44.72,44.72,12038,33.8449625373178,33.8615170567678,33.650823172859,33.650823172859,15997.8065687914,0.0,1.0
2017-11-30,44.829,45.37,44.82,45.37,3754,33.7328432919521,34.1399339747901,33.7260709885407,34.1399339747901,4988.84913268339,0.0,1.0
2017-12-01,44.22,44.843,43.52,44.83,3946,33.2745840944505,33.7433779861475,32.7478493846786,33.7335957701089,5244.00604090801,0.0,1.0
2017-12-04,45.21,45.43,45.19,45.275,4954,34.0195374696994,34.1850826641991,34.004487906563,34.0684485498925,6583.57980908725,0.0,1.0
2017-12-05,44.66,45.51,44.66,45.51,21029,33.60567448345,34.2452809167445,33.60567448345,34.2452809167445,27946.3261617472,0.0,1.0
2017-12-06,44.424,44.65,44.424,44.65,4035,33.4280896384412,33.5981497018818,33.4280896384412,33.5981497018818,5362.28189940796,0.0,1.0
2017-12-07,44.61,44.72,44.5301,44.72,4238,33.5680505756091,33.650823172859,33.5079275708795,33.650823172859,5632.05717216629,0.0,1.0
2017-12-08,44.5,45.02,44.5,45.02,25629,33.4852779783593,33.8765666199042,33.4852779783593,33.8765666199042,34059.4604212953,0.0,1.0
2017-12-11,44.496,44.6,44.47,44.527,3238,33.482268065732,33.560525794041,33.4627036336548,33.5055948885933,4303.11494182974,0.0,1.0
2017-12-12,44.35,44.41,44.35,44.37,15299,33.3724062548367,33.4175549442457,33.3724062548367,33.3874558179731,20331.4871819188,0.0,1.0
2017-12-13,44.475,44.72,44.475,44.704,2674,33.4664660244389,33.650823172859,33.4664660244389,33.63878352235,3553.59152391992,0.0,1.0
2017-12-14,44.38,44.55,44.364,44.55,2672,33.3949805995412,33.5229018862001,33.3829409490322,33.5229018862001,3550.93363945925,0.0,1.0
2017-12-15,44.76,44.849,44.081,44.49,11612,33.6809222991317,33.7478928550884,33.1699896306529,33.4777531967911,15431.677178668,0.0,1.0
2017-12-18,44.95,45.31,44.95,45.31,16727,33.823893148927,34.0947852853811,33.823893148927,34.0947852853811,22229.2166868394,0.0,1.0
2017-12-19,44.86,45.59,44.86,45.59,2239,33.7561701148134,34.3054791692899,33.7561701148134,34.3054791692899,2975.50165372353,0.0,1.0
2017-12-20,44.94,45.13,44.91,45.005,99711,33.8163683673588,33.959339217154,33.7937940226543,33.8652794475519,132510.158729087,0.0,1.0
2017-12-21,44.94,44.94,44.94,44.94,27,33.8163683673588,33.8163683673588,33.8163683673588,33.8163683673588,35.8814402190867,0.0,1.0
2017-12-22,44.62,44.74,44.59,44.59,15164,33.836134463582,33.9271325840578,33.8133849334631,33.8133849334631,19996.8965346277,0.346268,1.0
2017-12-26,44.75,44.945,44.54,44.54,2220,33.9347157607642,34.0825877065373,33.7754690499315,33.7754690499315,2927.53299306736,0.0,1.0
2017-12-27,44.79,44.95,44.763,44.9,1591,33.9650484675894,34.0863792948905,33.9445738904824,34.0484634113589,2098.06531169828,0.0,1.0
2017-12-28,44.795,44.865,44.712,44.712,5746,33.9688400559426,34.0219222928868,33.9058996892802,33.9058996892802,7577.2993595338,0.0,1.0
2017-12-29,44.61,44.96,44.56,44.91,23037,33.8285512868757,34.0939624715968,33.7906354033442,34.0560465880652,30379.0889915733,0.0,1.0
2018-01-02,44.74,44.94,44.605,44.94,6366,33.9271325840578,34.0787961181842,33.8247596985226,34.0787961181842,8394.89866390398,0.0,1.0
2018-01-03,44.531,44.71,44.47,44.7,4048,33.7686441908958,33.9043830539389,33.7223868129873,33.8967998772326,5338.13223240391,0.0,1.0
2018-01-04,44.665,44.665,44.464,44.66,910,33.8702587587605,33.8702587587605,33.7178369069635,33.8664671704073,1200.02478544653,0.0,1.0
2018-01-05,44.57,44.66,44.303,44.66,6992,33.7982185800505,33.8664671704073,33.5957477619918,33.8664671704073,9220.41021960674,0.0,1.0
2018-01-08,44.67,44.7,44.42,44.42,7117,33.8740503471136,33.8967998772326,33.6844709294557,33.6844709294557,9385.24878903622,0.0,1.0
2018-01-09,44.439,44.575,44.439,44.543,3352,33.6988789651977,33.8020101684036,33.6988789651977,33.7777440029434,4420.31107782063,0.0,1.0
2018-01-10,44.485,44.79,44.25,44.79,3142,33.7337615780468,33.9650484675894,33.5555569254484,33.9650484675894,4143.38228117912,0.0,1.0
2018-01-11,45.15,45.15,45.011,45.02,1198,34.2380428290168,34.2380428290168,34.132636672799,34.1394615318347,1579.81284941203,0.0,1.0
2018-01-12,45.22,45.52,45.175,45.341,19848,34.291125065961,34.5186203671505,34.2570007707826,34.3828815041074,26173.7274082887,0.0,1.0
2018-01-16,44.86,45.42,44.66,45.15,17200,34.0181307045336,34.4427886000873,33.8664671704073,34.2380428290168,22681.7871534949,0.0,1.0
2018-01-17,45.16,45.25,44.98,45.02,1951,34.2616720076337,34.3299525762937,34.1251108703136,34.1554577897181,2571.59545454668,0.02116,1.0
2018-01-18,44.74,45.11,44.73,45.1,3587,33.9430293538869,34.2237383583781,33.9354426240358,34.216151628527,4727.99225805173,0.0,1.0
2018-01-19,45.327,45.37,44.82,44.86,9901,34.3883703961473,34.4209933345071,34.0037231926958,34.0340701121002,13050.4185522638,0.0,1.0
2018-01-22,45.34,45.38,45.115,45.31,9527,34.3982331449537,34.4285800643582,34.2275317233037,34.3754729554004,12557.4525348366,0.0,1.0
2018-01-23,45.4,45.5,45.171,45.29,1570,34.4437535240604,34.5196208225716,34.2700174104699,34.3602994956982,2069.40280042967,0.0,1.0
2018-01-24,45.15,45.62,45.07,45.62,2804,34.2540852777826,34.610661580785,34.1933914389736,34.610661580785,3695.92703974827,0.0,1.0
2018-01-25,45.113,45.29,44.93,45.27,6819,34.2260143773334,34.3602994956982,34.087177221058,34.3451260359959,8988.06222683436,0.0,1.0
2018-01-26,45.16,45.16,44.87,45.14,12368,34.2616720076337,34.2616720076337,34.0416568419514,34.2464985479315,16302.1489399453,0.0,1.0
2018-01-29,45.035,45.194,45.01,45.12,8437,34.1668378844947,34.2874668891275,34.147871059867,34.2313250882292,11120.733393137,0.0,1.0
2018-01-30,44.73,44.93,44.699,44.92,2344,33.9354426240358,34.087177221058,33.9119237614973,34.0795904912069,3089.60520013194,0.0,1.0
2018-01-31,44.44,44.912,44.44,44.912,52591,33.7154274583534,34.073521107326,33.7154274583534,34.073521107326,69319.7214505713,0.0,1.0
2018-02-01,44.24,44.309,43.95,44.08,8269,33.5636928613311,33.6160412973038,33.3436776956488,33.4423051837133,10899.2941125815,0.0,1.0
2018-02-02,43.44,43.98,43.44,43.89,34612,32.956754473242,33.3664378852022,32.956754473242,33.2981573165421,45621.7641582622,0.0,1.0
2018-02-05,42.08,43.47,42.08,43.42,13128,31.9249592134904,32.9795146627953,31.9249592134904,32.9415810135397,17303.898066268,0.0,1.0
2018-02-06,42.327,42.327,41.408,41.54,14536,32.1123514408129,32.1123514408129,31.4151309674955,31.5152758015302,19159.7701318762,0.0,1.0
2018-02-07,42.361,42.638,42.34,42.34,8268,32.1381463223067,32.3482987391826,32.1222141896194,32.1222141896194,10897.9760216258,0.0,1.0
2018-02-08,41.79,42.43,41.7,42.43,3999,31.7049440478081,32.1904947582794,31.636663479148,32.1904947582794,5271.04573179506,0.0,1.0
2018-02-09,41.98,41.98,41.43,41.87,45280,31.8490919149792,31.8490919149792,31.4318217731679,31.765637886617,59683.1584735386,0.0,1.0
2018-02-12,42.2,42.321,41.72,41.99,3940,32.0159999717038,32.1077994029022,31.6518369388502,31.8566786448303,5193.27836540948,0.0,1.0
2018-02-13,42.144,42.144,41.905,42.025,2796,31.9735142845375,31.9735142845375,31.7921914410959,31.8832321993092,3685.38231210278,0.0,1.0
2018-02-14,42.698,42.72,41.72,41.72,1578,32.4447708372964,32.4614878956696,31.701621605977,31.701621605977,2076.6811495721,0.067159,1.0
2018-02-15,42.741,42.741,42.66,42.73,11583,32.4774450877531,32.4774450877531,32.415895918288,32.4690865585665,15243.4713279428,0.0,1.0
2018-02-16,43.24,43.31,42.86,42.86,15404,32.8566183663098,32.9098090065883,32.5678691762266,32.5678691762266,20271.9875969636,0.0,1.0
2018-02-20,42.85,43.116,42.85,43.06,947,32.5602705133296,32.7623949463879,32.5602705133296,32.7198424341651,1246.27189394473,0.0,1.0
2018-02-21,43.21,43.48,42.86,42.86,2550,32.833822377619,33.038986275836,32.5678691762266,32.5678691762266,3355.85356870016,0.0,1.0
2018-02-22,42.99,43.295,42.99,43.19,2171,32.6666517938866,32.8984110122429,32.6666517938866,32.8186250518251,2857.08160692081,0.0,1.0
2018-02-23,43.485,43.496,43.225,43.353,14512,33.0427856072845,33.0511441364711,32.8452203719644,32.942483257045,19098.0968584223,0.0,1.0
2018-02-26,43.83,43.83,43.369,43.58,4513,33.3049394772284,33.3049394772284,32.9546411176801,33.1149729048053,5939.20280609563,0.0,1.0
2018-02-27,43.154,43.85,43.154,43.85,9233,32.7912698653962,33.3201368030223,32.7912698653962,33.3201368030223,12150.8219607093,0.0,1.0
2018-02-28,42.425,43.18,42.425,43.16,3501,32.2373273402103,32.8110263889282,32.2373273402103,32.7958290631344,4607.38954667422,0.0,1.0
2018-03-01,42.18,42.677,41.983,42.17,4514,32.0511600992356,32.4288136452128,31.9014664401661,32.0435614363386,5940.51882710295,0.0,1.0
2018-03-02,42.502,42.56,41.84,41.84,12658,32.2958370445166,32.3399092893188,31.7928055607401,31.7928055607401,16658.1939108262,0.0,1.0
2018-03-05,43.19,43.19,42.55,42.68,5491,32.8186250518251,32.8186250518251,32.3323106264219,32.4310932440819,7226.27135126769,0.0,1.0
2018-03-06,43.42,43.42,42.763,43.14,4510,32.9933942984544,32.9933942984544,32.4941621461264,32.7806317373405,5935.25474307363,0.0,1.0
2018-03-07,43.68,43.693,43.21,43.21,3564,33.3250067860729,33.3349249428545,32.9664272716623,32.9664272716623,4671.43250710633,0.176409,1.0
2018-03-08,43.38,43.593,43.38,43.593,854,33.0961262449598,33.2586314291501,33.0961262449598,33.2586314291501,1119.3612124211,0.0,1.0
2018-03-09,44.078,44.1,43.53,43.62,44258,33.6286549706164,33.6454395436313,33.2105665155164,33.2792306778503,58010.1739336452,0.0,1.0
2018-03-12,44.04,44.27,44.04,44.19,3196,33.5996634354087,33.7751385169288,33.5996634354087,33.7141037059653,4189.08481838154,0.0,1.0
2018-03-13,44.05,44.31,44.05,44.29,1680,33.6072927867791,33.8056559224105,33.6072927867791,33.7903972196696,2202.02205722184,0.0,1.0
2018-03-14,43.72,44.08,43.72,44.08,8987,33.3555241915547,33.6301808408904,33.3555241915547,33.6301808408904,11779.5072787218,0.0,1.0
2018-03-15,43.56,43.87,43.54,43.87,6452,33.2334545696277,33.4699644621112,33.2181958668868,33.4699644621112,8456.81328166386,0.0,1.0
2018-03-16,43.791,43.94,43.61,43.61,8780,33.4096925862848,33.5233699217043,33.2716013264799,33.2716013264799,11508.1867038141,0.0,1.0
2018-03-19,43.599,43.668,43.491,43.66,2038,33.2632090399724,33.3158515644284,33.1808120451716,33.309748083332,2671.26247179649,0.0,1.0
2018-03-20,43.515,43.88,43.515,43.88,3712,33.1991224884607,33.4775938134817,33.1991224884607,33.4775938134817,4865.42016452825,0.0,1.0
2018-03-21,43.83,43.852,43.827,43.827,1823,33.4394470566295,33.4562316296445,33.4371582512184,33.4371582512184,2389.4560775687,0.0,1.0
2018-03-22,42.889,43.471,42.889,43.35,1816,32.7215250926713,33.1655533424308,32.7215250926713,33.0732381908485,2380.2809856636,0.0,1.0
2018-03-23,42.067,42.86,42.067,42.856,7978,32.0943924100213,32.699399973697,32.0943924100213,32.6963482331488,10456.9833169737,0.0,1.0
2018-03-26,42.393,42.42,42.04,42.22,4352,32.3431092646976,32.3637085133977,32.0737931613211,32.211121485989,5704.28571013656,0.0,1.0
2018-03-27,42.28,42.69,42.28,42.52,1739,32.2568975942116,32.5697010003996,32.2568975942116,32.4400020271021,2279.35497470761,0.0,1.0
2018-03-28,42.423,42.53,42.423,42.53,519,32.3659973188089,32.4476313784726,32.3659973188089,32.4476313784726,680.267528391746,0.0,1.0
2018-03-29,42.66,42.94,42.66,42.688,62764,32.5468129462882,32.7604347846605,32.5468129462882,32.5681751301255,82266.495475876,0.0,1.0
2018-04-02,41.9,42.71,41.66,42.71,14971,31.966982242135,32.5849597031404,31.7838778092445,32.5849597031404,19622.9001301596,0.0,1.0
2018-04-03,42.37,42.438,42.01,42.06,11717,32.3255617565456,32.3774413458645,32.0509051072098,32.089051864062,15357.7931217073,0.0,1.0
2018-04-04,42.8,42.82,42.056,42.056,2184,32.6536238654744,32.6688825682153,32.0860001235138,32.0860001235138,2862.62867438839,0.0,1.0
2018-04-05,43.27,43.31,42.88,42.88,2365,33.012203379885,33.0427207853667,32.7146586764379,32.7146586764379,3099.87033650574,0.0,1.0
2018-04-06,42.51,43.16,42.37,43.16,916,32.4323726757317,32.9282805148101,32.3255617565456,32.9282805148101,1200.62631215191,0.0,1.0
2018-04-09,42.81,42.81,42.582,42.582,2217,32.6612532168448,32.6612532168448,32.4873040055988,32.4873040055988,2905.88267908382,0.0,1.0
2018-04-10,43.26,43.27,42.84,42.99,3976,33.0045740285145,33.012203379885,32.6841412709561,32.7985815415127,5211.45220209169,0.0,1.0
2018-04-11,43.143,43.17,42.964,43.027,5197,32.9153106174804,32.9359098661806,32.7787452279496,32.8268101415833,6811.85037582256,0.0,1.0
2018-04-12,43.22,43.36,43.22,43.34,925,32.9740566230328,33.0808675422189,32.9740566230328,33.065608839478,1212.42285888702,0.0,1.0
2018-04-13,43.099,43.38,43.04,43.38,3768,32.8817414714505,33.0961262449598,32.8367282983649,33.0961262449598,4938.82089976897,0.0,1.0
2018-04-16,43.62,43.727,43.36,43.36,9504,33.2792306778503,33.360864737514,33.0808675422189,33.0808675422189,12457.1533522835,0.0,1.0
2018-04-17,43.821,43.873,43.56,43.56,3031,33.5594201327999,33.5992432734609,33.3595385998668,33.3595385998668,3957.79934439882,0.166252,1.0
2018-04-18,43.86,44.05,43.86,43.95,2892,33.5892874882957,33.7347951176339,33.5892874882957,33.6582121548243,3776.29683404862,0.0,1.0
2018-04-19,43.585,43.64,43.53,43.54,2218,33.3786843405692,33.4208049701145,33.3365637110239,33.3442220073049,2896.20552486855,0.0,1.0
2018-04-20,43.32,43.7,43.32,43.7,5952,33.1757394891237,33.4667547478003,33.1757394891237,33.4667547478003,7771.9636086644,0.0,1.0
2018-04-23,43.61,43.64,43.432,43.56,1687,33.3978300812716,33.4208049701145,33.2615124074705,33.3595385998668,2202.8398198617,0.0,1.0
2018-04-24,43.71,43.92,43.533,43.55,3979,33.4744130440812,33.6352372659814,33.3388611999082,33.3518803035859,5195.67258045626,0.0,1.0
2018-04-25,43.49,43.64,43.41,43.64,1868,33.3059305259001,33.4208049701145,33.2446641556524,33.4208049701145,2439.18481535368,0.0,1.0
2018-04-26,43.68,43.79,43.443,43.7,4543,33.4514381552383,33.5356794143289,33.2699365333796,33.4667547478003,5932.12880950309,0.0,1.0
2018-04-27,43.597,43.599,43.57,43.57,8034,33.3878742961064,33.3894059553626,33.3671968961478,33.3671968961478,10490.58394355,0.0,1.0
2018-04-30,43.071,43.45,43.071,43.39,2355,32.9850479117278,33.2752973407762,32.9850479117278,33.2293475630905,3075.09648830723,0.0,1.0
2018-05-01,43.17,43.17,42.838,42.838,1028,33.0608650449093,33.0608650449093,32.8066096083814,32.8066096083814,1342.33511251798,0.0,1.0
2018-05-02,43.239,43.26,43.212,43.212,2650,33.113707289248,33.129789711438,33.0930298892894,33.0930298892894,3460.29965775548,0.0,1.0
2018-05-03,43.079,43.149,42.998,42.998,1087,32.9911745487526,33.0447826227193,32.9291423488768,32.9291423488768,1419.37574640763,0.0,1.0
2018-05-04,43.576,43.74,43.4,43.4,2639,33.3717918739164,33.4973879329241,33.2370058593714,33.2370058593714,3445.93614974215,0.0,1.0
2018-05-07,43.74,43.79,43.573,43.74,2010,33.4973879329241,33.5356794143289,33.3694943850321,33.4973879329241,2624.60464607114,0.0,1.0
2018-05-08,43.745,43.82,43.573,43.81,2593,33.5012170810646,33.5586543031718,33.3694943850321,33.5509960068908,3385.87057077735,0.0,1.0
2018-05-09,43.91,43.91,43.515,43.62,2492,33.6275789697005,33.6275789697005,33.3250762666025,33.4054883775526,3253.98745174591,0.0,1.0
2018-05-10,44.12,44.15,44.12,44.12,10490,33.7884031916006,33.8113780804435,33.7884031916006,33.7884031916006,13697.5635508887,0.0,1.0
2018-05-11,44.12,44.195,43.9,43.9,4190,33.7884031916006,33.8458404137078,33.6199206734195,33.6199206734195,5471.19077962094,0.0,1.0
2018-05-14,43.951,44.17,43.951,44.17,390,33.6589779844524,33.8266946730054,33.6589779844524,33.8266946730054,509.251647745147,0.0,1.0
2018-05-15,43.98,44.03,43.899,44.03,2609,33.6811870436672,33.719478525072,33.6191548437914,33.719478525072,3406.76294606945,0.0,1.0
2018-05-16,44.406,44.45,44.031,44.1,1311,34.0873095587651,34.1210852111676,33.7994488848801,33.8524152488749,1707.85746230977,0.104304,1.0
2018-05-17,44.463,44.557,44.456,44.557,1026,34.1310643811956,34.2032214567828,34.1256909819497,34.2032214567828,1336.58410093808,0.0,1.0
2018-05-18,44.504,44.508,44.504,44.508,425,34.162537148207,34.1656076620618,34.162537148207,34.1656076620618,553.653258185852,0.0,1.0
2018-05-21,44.8,44.906,44.78,44.8,7130,34.3897551734602,34.4711237906117,34.3744026041864,34.3897551734602,9288.34760203559,0.0,1.0
2018-05-22,44.73,45.02,44.73,44.977,4294,34.3360211810017,34.5586334354728,34.3360211810017,34.5256254115339,5593.85197800011,0.0,1.0
2018-05-23,44.67,44.68,44.588,44.64,3110,34.2899634731801,34.297639757817,34.2270179391572,34.2669346192693,4051.43913637176,0.0,1.0
2018-05-24,44.87,44.87,44.87,44.87,1067,34.4434891659188,34.4434891659188,34.4434891659188,34.4434891659188,1389.99535643365,0.0,1.0
2018-05-25,44.94,44.94,44.86,44.86,488,34.4972231583773,34.4972231583773,34.4358128812818,34.4358128812818,635.724211752225,0.0,1.0
2018-05-29,44.72,44.95,44.66,44.66,1102,34.3283448963648,34.5048994430142,34.2822871885432,34.2822871885432,1435.59033063719,0.0,1.0
2018-05-30,45.4783,45.59,45.41,45.41,739,34.9104375603834,34.9961816597779,34.8580085363131,34.8580085363131,962.705312469045,0.0,1.0
2018-05-31,44.947,45.368,44.947,45.368,2915,34.5025965576231,34.825768140838,34.5025965576231,34.825768140838,3797.40999438061,0.0,1.0
2018-06-01,45.01,45.18,44.86,45.18,8156,34.5509571508358,34.6814539896637,34.4358128812818,34.6814539896637,10624.9317029737,0.0,1.0
2018-06-04,45.429,45.429,45.309,45.309,997,34.8725934771233,34.8725934771233,34.7804780614801,34.7804780614801,1298.80540802657,0.0,1.0
2018-06-05,45.61,45.63,45.49,45.49,2351,35.0115342290518,35.0268867983257,34.9194188134086,34.9194188134086,3062.67955292926,0.0,1.0
2018-06-06,45.861,45.861,45.726,45.726,1265,35.2042089734388,35.2042089734388,35.1005791308402,35.1005791308402,1647.93263907083,0.0,1.0
2018-06-07,46.036,46.036,45.93,45.93,2042,35.3385439545852,35.3385439545852,35.2571753374337,35.2571753374337,2660.14106638943,0.0,1.0
2018-06-08,46.04,46.04,46.04,46.04,355,35.3416144684399,35.3416144684399,35.3416144684399,35.3416144684399,462.463309778771,0.0,1.0
2018-06-11,45.99,45.99,45.99,45.99,453,35.3032330452553,35.3032330452553,35.3032330452553,35.3032330452553,590.129237548684,0.0,1.0
2018-06-12,46.086,46.23,46.053,46.23,1940,35.3769253777698,35.4874638765417,35.3515936384679,35.4874638765417,2527.26428442483,0.0,1.0
2018-06-13,45.8501,45.9036,45.7733,45.9036,1474,35.2925630096099,35.3337439911348,35.2334471333275,35.3337439911348,1914.93735894437,0.126,1.0
2018-06-14,45.806,45.806,45.806,45.806,137,35.2586175650259,35.2586175650259,35.2586175650259,35.2586175650259,177.98264462373,0.0,1.0
2018-06-15,46.253,46.34,45.873,45.883,2958,35.6026904387011,35.6696576423023,35.3101900091785,35.3178873889028,3842.86615180287,0.0,1.0
2018-06-18,46.59,46.59,46.21,46.44,3708,35.8620921354092,35.8620921354092,35.5695917058867,35.7466314395451,4817.22369536344,0.0,1.0
2018-06-19,46.84,46.89,46.42,46.52,3486,36.0545266285162,36.0930135271376,35.7312366800965,35.8082104773393,4528.8138624695,0.0,1.0
2018-06-20,47.041,47.14,46.843,46.843,2989,36.2092439609741,36.2854480202445,36.0568358424335,36.0568358424335,3883.13959693671,0.0,1.0
2018-06-21,46.63,46.89,46.63,46.65,3649,35.8928816543063,36.0930135271376,35.8928816543063,35.9082764137549,4740.57423527001,0.0,1.0
2018-06-22,46.893,46.893,46.893,46.893,1430,36.0953227410548,36.0953227410548,36.0953227410548,36.0953227410548,1857.77504972215,0.0,1.0
2018-06-25,46.54,46.572,46.54,46.572,506,35.8236052367878,35.8482368519055,35.8236052367878,35.8482368519055,657.366556055529,0.0,1.0
2018-06-26,46.83,46.83,46.553,46.553,1125,36.0468292487919,36.0468292487919,35.8336118304294,35.8336118304294,1461.53631534085,0.0,1.0
2018-06-27,46.22,46.6,46.22,46.6,2188,35.5772890856109,35.8697895151335,35.5772890856109,35.8697895151335,2842.52574041403,0.0,1.0
2018-06-28,46.139,46.139,45.86,45.86,2131,35.5149403098443,35.5149403098443,35.300183415537,35.300183415537,2768.47456710342,0.0,1.0
2018-06-29,46.02,46.28,46.01,46.28,1474,35.4233414911254,35.6234733639566,35.4156441114011,35.6234733639566,1914.93735894436,0.0,1.0
2018-07-02,46.35,46.35,45.5,45.74,8405,35.6773550220266,35.6773550220266,35.023077745463,35.2078148588456,10919.3002048354,0.0,1.0
2018-07-03,46.593,46.66,46.593,46.653,2782,35.8644013493265,35.9159737934792,35.8644013493265,35.9105856276722,3614.21691491399,0.0,1.0
2018-07-05,46.967,46.967,46.5323,46.58,3960,36.1522833510145,36.1522833510145,35.8176782544001,35.8543947556849,5144.60782999978,0.0,1.0
2018-07-06,47.28,47.35,47.28,47.28,4311,36.3932113363844,36.4470929944543,36.3932113363844,36.3932113363844,5600.60716038613,0.0,1.0
2018-07-09,47.24,47.442,47.24,47.32,1638,36.3624218174873,36.5179088879177,36.3624218174873,36.4240008552815,2127.99687513627,0.0,1.0
2018-07-10,46.996,47.313,46.996,47.313,1812,36.1746057522149,36.4186126894745,36.1746057522149,36.4186126894745,2354.04782524233,0.0,1.0
2018-07-11,46.996,46.996,46.996,46.996,60,36.1746057522149,36.1746057522149,36.1746057522149,36.1746057522149,77.9486034848452,0.0,1.0
2018-07-12,46.78,46.85,46.649,46.85,507,36.0083423501705,36.0622240082404,35.9075066757825,36.0622240082404,658.665699446942,0.0,1.0
2018-07-13,46.86,46.914,46.79,46.914,2624,36.0699213879647,36.1114872384758,36.0160397298948,36.1114872384758,3408.95225907057,0.0,1.0
2018-07-16,46.57,46.608,46.46,46.603,7224,35.8466973759607,35.8759474189129,35.7620261989936,35.8720987290508,9385.01185957536,0.0,1.0
2018-07-17,46.477,46.609,46.477,46.57,2546,35.8745303313057,35.9764181038326,35.8745303313057,35.9463148983133,3298.45271581826,0.129159,1.0
2018-07-18,46.62,46.62,46.42,46.43,6796,35.9849087515432,35.9849087515432,35.8305333386236,35.8382521092696,8804.51086280475,0.0,1.0
2018-07-19,47.05,47.09,47.05,47.09,1793,36.3168158893201,36.3476909719041,36.3168158893201,36.3476909719041,2322.9087664816,0.0,1.0
2018-07-20,47.09,47.27,47.05,47.05,2888,36.3476909719041,36.4866288435316,36.3168158893201,36.3168158893201,3741.528453764,0.0,1.0
2018-07-23,47.06,47.18,46.94,46.94,4163,36.3245346599661,36.4171599077178,36.2319094122144,36.2319094122144,5393.34589785996,0.0,1.0
2018-07-24,46.95,46.984,46.74,46.89,6547,36.2396281828604,36.2658720030567,36.0775339992949,36.1933155589845,8481.92063254603,0.0,1.0
2018-07-25,46.8,46.98,46.663,46.98,6312,36.1238466231707,36.2627844947983,36.0180994653209,36.2627844947983,8177.46800559502,0.0,1.0
2018-07-26,47.06,47.26,46.98,46.98,10921,36.3245346599661,36.4789100728857,36.2627844947983,36.2627844947983,14148.6261231152,0.0,1.0
2018-07-27,46.603,46.698,46.6,46.63,4099,35.971786841445,36.0451151625818,35.9694712102512,35.9926275221891,5310.4311398818,0.0,1.0
2018-07-30,46.561,46.561,46.561,46.561,1272,35.9393680047319,35.9393680047319,35.9393680047319,35.9393680047319,1647.93081481572,0.0,1.0
2018-07-31,47.06,47.06,46.694,46.79,1371,36.3245346599661,36.3245346599661,36.0420276543234,36.1161278525248,1776.18958106318,0.0,1.0
2018-08-01,46.68,47.06,46.59,47.06,5205,36.031221375419,36.3245346599661,35.9617524396052,36.3245346599661,6743.3018011917,0.0,1.0
2018-08-02,47.11,47.156,46.6,46.6,2459,36.363128513196,36.3986348581675,35.9694712102512,35.9694712102512,3185.74046669172,0.0,1.0
2018-08-03,47.28,47.28,47.127,47.127,1228,36.4943476141776,36.4943476141776,36.3762504232942,36.3762504232942,1590.92691870575,0.0,1.0
2018-08-06,47.396,47.396,47.391,47.391,468,36.5838853536709,36.5838853536709,36.580025968348,36.580025968348,606.31416771522,0.0,1.0
2018-08-07,47.43,47.43,47.4,47.4,570,36.6101291738673,36.6101291738673,36.5869728619293,36.5869728619293,738.459563242895,0.0,1.0
2018-08-08,47.55,47.55,47.477,47.477,1315,36.702754421619,36.702754421619,36.6464073959034,36.6464073959034,1703.63916783229,0.0,1.0
2018-08-09,47.61,47.74,47.605,47.74,849,36.7490670454948,36.8494110638925,36.7452076601719,36.8494110638925,1099.91608630389,0.0,1.0
2018-08-10,47.5,47.69,47.37,47.49,8453,36.6641605683891,36.8108172106627,36.5638165499914,36.6564417977431,10951.2257685828,0.0,1.0
2018-08-13,47.348,47.54,47.187,47.54,3462,36.5468352545703,36.695035650973,36.42256304717,36.695035650973,4485.17018938053,0.0,1.0
2018-08-14,47.9216,47.9216,47.9216,47.9216,341,36.9895839388235,36.9895839388235,36.9895839388235,36.9895839388235,441.780194852328,0.0,1.0
2018-08-15,47.477,47.9,47.29,47.9,3724,36.6976793299193,37.0246401395019,36.5531363715458,37.0246401395019,4817.86181656051,0.066425,1.0
2018-08-16,47.82,47.994,47.65,47.65,3649,36.96280357977,37.097298097187,36.8314008903396,36.8314008903396,4720.83183905191,0.0,1.0
2018-08-17,47.99,48.03,47.805,47.92,4841,37.0942062692003,37.1251245490663,36.9512092248202,37.0400992794349,6262.96161492199,0.0,1.0
2018-08-20,48.14,48.269,48.121,48.17,25968,37.2101498186977,37.3098612712655,37.1954636357614,37.2333385285972,33595.6594125788,0.0,1.0
2018-08-21,48.67,48.8,48.557,48.562,4583,37.6198170269219,37.7203014364863,37.5324728863005,37.5363376712838,5929.17849229238,0.0,1.0
2018-08-22,48.461,48.68,48.461,48.68,3520,37.4582690146222,37.6275465968884,37.4582690146222,37.6275465968884,4553.94027773711,0.0,1.0
2018-08-23,48.376,48.51,48.27,48.51,1745,37.392567669907,37.496143907458,37.3106342282622,37.496143907458,2257.56414336683,0.0,1.0
2018-08-24,48.45,48.5,48.31,48.5,16041,37.449766487659,37.4884143374915,37.3415525081281,37.4884143374915,20752.7715895401,0.0,1.0
2018-08-27,48.41,48.69,48.35,48.69,2951,37.4188482077931,37.6352761668549,37.3724707879941,37.6352761668549,3817.80618170517,0.0,1.0
2018-08-28,48.1,48.373,48.0,48.373,8271,37.1792315388318,37.390248798917,37.1019358391668,37.390248798917,10700.4659196488,0.0,1.0
2018-08-29,48.215,48.34,47.93,48.34,4006,37.2681215934464,37.3647412180276,37.0478288494014,37.3647412180276,5182.69453199287,0.0,1.0
2018-08-30,48.175,48.33,47.92,48.08,6215,37.2372033135805,37.3570116480611,37.0400992794349,37.1637723988988,8040.55080287958,0.0,1.0
2018-08-31,48.38,48.38,48.15,48.15,2385,37.3956594978936,37.3956594978936,37.2178793886642,37.2178793886642,3085.55328477358,0.0,1.0
2018-09-04,48.2,48.34,48.04,48.34,4009,37.2565272384967,37.3647412180276,37.1328541190328,37.3647412180276,5186.57573109321,0.0,1.0
2018-09-05,48.45,48.45,48.19,48.26,4380,37.449766487659,37.449766487659,37.2487976685302,37.3029046582957,5666.55068650244,0.0,1.0
2018-09-06,48.445,48.59,48.404,48.59,6278,37.4459017026758,37.5579804671899,37.4142104658132,37.5579804671899,8122.05598398681,0.0,1.0
2018-09-07,48.36,48.43,48.27,48.32,3763,37.405946782562,37.4600910396914,37.3363327376813,37.3750072070595,4864.96655352232,0.033309,1.0
2018-09-10,48.39,48.68,48.369,48.68,2763,37.4291514641889,37.6534633865823,37.4129081870501,37.6534633865823,3572.12399345793,0.0,1.0
2018-09-11,48.1709,48.34,48.08,48.3,4176,37.2596799393738,37.3904769948107,37.1893697540443,37.3595374193082,5398.91053082891,0.0,1.0
2018-09-12,48.11,48.19,47.92,47.95,6391,37.2125744356712,37.2744535866762,37.0656114520341,37.088816133661,8262.55680137155,0.0,1.0
2018-09-13,48.132,48.37,48.01,48.37,2935,37.2295912021976,37.4136816764376,37.1352254969148,37.4136816764376,3794.492913789,0.0,1.0
2018-09-14,48.616,48.616,48.15,48.33,2475,37.6039600657782,37.6039600657782,37.2435140111737,37.3827421009351,3199.78533615938,0.0,1.0
2018-09-17,48.185,48.57,48.147,48.57,2335,37.2705861397384,37.5683795539503,37.241193543011,37.5683795539503,3018.78737775037,0.0,1.0
2018-09-18,48.09,48.28,48.09,48.28,4917,37.1971046479199,37.3440676315569,37.1971046479199,37.3440676315569,6356.90686783663,0.0,1.0
2018-09-19,47.685,48.16,47.67,48.14,4918,36.8838414459568,37.2512489050493,36.8722391051433,37.2357791172981,6358.19971039669,0.0,1.0
2018-09-20,48.055,48.055,47.755,48.0,1687,37.1700325193552,37.1700325193552,36.9379857030862,37.1274906030392,2181.02539882863,0.0,1.0
2018-09-21,48.055,48.38,48.055,48.38,3401,37.1700325193552,37.4214165703133,37.1700325193552,37.4214165703133,4396.95754677901,0.0,1.0
2018-09-24,47.6,47.75,47.48,47.75,2736,36.8180948480139,36.9341182561484,36.7252761215063,36.9341182561484,3537.21724433618,0.0,1.0
2018-09-25,47.71,47.71,47.668,47.67,1782,36.9031786806458,36.9031786806458,36.8706921263682,36.8722391051433,2303.84544203476,0.0,1.0
2018-09-26,47.46,47.651,47.46,47.551,3961,36.709806333755,36.8575428067796,36.709806333755,36.7801938680233,5120.94938041507,0.0,1.0
2018-09-27,47.086,47.349,47.086,47.25,4542,36.4205213028063,36.6239490117355,36.4205213028063,36.5473735623667,5872.09090781249,0.0,1.0
2018-09-28,47.17,47.225,47.142,47.225,2270,36.4854944113616,36.5280363276776,36.4638367085099,36.5280363276776,2934.75261134618,0.0,1.0
2018-10-01,46.55,47.49,46.508,47.49,6168,36.0059309910724,36.7330110153819,35.9734444367947,36.7330110153819,7974.25291047719,0.0,1.0
2018-10-02,46.318,46.5,46.318,46.47,4840,35.8264814531577,35.9672565216942,35.8264814531577,35.9440518400673,6257.35799071168,0.0,1.0
2018-10-03,46.64,46.76,46.417,46.59,3267,36.0755450359531,36.1683637624607,35.9030569025265,36.0368705665749,4223.71664373038,0.0,1.0
2018-10-04,46.304,46.63,46.27,46.63,5364,35.8156526017318,36.0678101420775,35.7893539625547,36.0678101420775,6934.80749218542,0.0,1.0
2018-10-05,46.11,46.11,46.03,46.1,1214,35.6655956605445,35.6655956605445,35.6037165095395,35.6578607666689,1569.51086791818,0.0,1.0
2018-10-08,46.432,46.432,46.104,46.11,3066,35.9146592433399,35.9146592433399,35.6609547242191,35.6655956605445,3963.85528915744,0.0,1.0
2018-10-09,46.32,46.53,46.225,46.53,5834,35.8280284319328,35.9904612033211,35.7545469401143,35.9904612033211,7542.44349541569,0.0,1.0
2018-10-10,45.9,46.25,45.9,46.25,5843,35.5031628891562,35.7738841748034,35.5031628891562,35.7738841748034,7554.07907845627,0.0,1.0
2018-10-11,44.342,45.32,44.342,45.32,5500,34.2980664233326,35.0545390443695,34.2980664233326,35.0545390443695,7110.63408035417,0.0,1.0
2018-10-12,43.553,44.84,43.553,44.84,2059,33.6877832965451,34.6832641383391,33.6877832965451,34.6832641383391,2661.96283117259,0.0,1.0
2018-10-15,44.43,44.43,43.825,44.166,7075,34.3661334894382,34.3661334894382,33.8981724099623,34.1619322911214,9146.86111245559,0.0,1.0
2018-10-16,45.04,45.04,44.47,44.47,3446,34.8379620158518,34.8379620158518,34.3970730649407,34.3970730649407,4455.13546198191,0.0,1.0
2018-10-17,44.77,44.875,44.329,44.46,4976,34.7183171304047,34.7997427122384,34.3763296867034,34.4779177935625,6416.65663583974,0.115318,1.0
2018-10-18,44.075,44.75,44.06,44.75,2429,34.1793573268391,34.7028074957697,34.1677251008629,34.7028074957697,3132.24657726181,0.0,1.0
2018-10-19,43.762,44.2,43.73,44.2,3953,33.9366315448017,34.2762925433078,33.9118161293857,34.2762925433078,5097.47662409053,0.0,1.0
2018-10-22,44.27,44.355,44.14,44.32,7132,34.3305762645302,34.3964922117289,34.2297636394028,34.3693503511176,9196.86397242947,0.0,1.0
2018-10-23,43.91,43.981,43.61,43.7,2703,34.0514028411005,34.1064620440547,33.8187583215758,33.8885516774332,3485.57533896199,0.0,1.0
2018-10-24,42.94,43.91,42.94,43.84,7208,33.299185561304,34.0514028411005,33.299185561304,33.9971191198781,9294.86757056527,0.0,1.0
2018-10-25,43.27,43.44,42.89,42.89,5130,33.5550945327811,33.6869264271785,33.2604114747165,33.2604114747165,6615.24287416759,0.0,1.0
2018-10-26,42.955,43.234,42.762,43.1,2565,33.3108177872802,33.5271771904382,33.1611498130526,33.4232626383838,3307.62143708379,0.0,1.0
2018-10-29,42.963,43.63,42.963,43.381,1468,33.3170216411342,33.8342679562108,33.3170216411342,33.6411730050053,1893.01686925497,0.0,1.0
2018-10-30,43.798,43.798,43.1,43.14,16152,33.9645488871446,33.9645488871446,33.4232626383838,33.4542819076538,20828.3436459171,0.0,1.0
2018-10-31,43.75,44.33,43.75,44.33,6053,33.9273257640207,34.3771051684351,33.9273257640207,34.3771051684351,7805.4707831065,0.0,1.0
2018-11-01,44.13,44.13,43.86,43.913,5873,34.2220088220853,34.2220088220853,34.0126287545131,34.0537292862958,7573.356998048,0.0,1.0
2018-11-02,44.3,44.53,43.98,44.36,12032,34.3538407164827,34.5322015147849,34.105686562323,34.4003696203876,15515.5170101334,0.0,1.0
2018-11-05,44.515,44.64,44.34,44.602,4444,34.5205692888087,34.6175045052773,34.3848599857526,34.5880361994709,5730.63144888903,0.0,1.0
2018-11-06,44.95,45.05,44.8,44.9,7593,34.8579038421195,34.9354520152944,34.7415815823572,34.8191297555321,9791.33316638489,0.0,1.0
2018-11-07,45.505,45.505,44.86,45.33,7153,35.2882962032403,35.2882962032403,34.7881104862621,35.1525869001842,9223.94391401962,0.0,1.0
2018-11-08,45.46,45.71,45.343,45.53,28005,35.2533995253116,35.4472699582488,35.1626681626969,35.307683246534,36113.03639202,0.0,1.0
2018-11-09,45.05,45.74,44.786,45.74,8911,34.9354520152944,35.4705344102013,34.7307248381127,35.4705344102013,11490.9218814244,0.0,1.0
2018-11-12,44.614,45.05,44.614,45.05,5028,34.5973419802519,34.9354520152944,34.5973419802519,34.9354520152944,6483.71172930108,0.0,1.0
2018-11-13,44.68,45.12,44.68,44.86,10050,34.6485237745473,34.9897357365169,34.6485237745473,34.7881104862621,12959.6863324336,0.0,1.0
2018-11-14,44.37,44.71,44.28,44.6,16388,34.4510853501623,34.7150783413512,34.3812048524946,34.6296688442019,21106.3179173998,0.055399,1.0
2018-11-15,44.75,44.75,43.986,44.25,6053,34.7461363403146,34.7461363403146,34.1529285601135,34.357911353272,7795.7372683684,0.0,1.0
2018-11-16,44.9,44.9,44.449,44.7,7946,34.8626038364274,34.8626038364274,34.512424898115,34.7073138416104,10233.7565396424,0.0,1.0
2018-11-19,44.543,45.02,44.36,44.89,12130,34.585411195679,34.9557778333177,34.4433208504214,34.8548393366866,15622.3844482585,0.0,1.0
2018-11-20,43.823,44.24,43.823,44.24,4719,34.0263672143376,34.3501468535312,34.0263672143376,34.3501468535312,6077.66135295398,0.0,1.0
2018-11-21,44.22,44.386,44.0,44.0,2970,34.3346178540495,34.4635085497476,34.1637988597507,34.1637988597507,3825.10155081019,0.0,1.0
2018-11-23,44.46,44.51,43.64,43.64,944,34.5209658478299,34.5597883465342,33.88427686908,33.88427686908,1215.78985318681,0.0,1.0
2018-11-26,44.4,44.694,44.35,44.618,23147,34.4743788493848,34.7026551417659,34.4355563506806,34.6436449437354,29811.3217496982,0.0,1.0
2018-11-27,44.076,44.402,44.034,44.3,5122,34.2228090577812,34.475931749333,34.1901981588696,34.3967338519763,6596.6902839225,0.0,1.0
2018-11-28,44.74,44.802,44.02,44.05,7737,34.7383718405738,34.7865117389671,34.1793278592324,34.202621358455,9964.58272680756,0.0,1.0
2018-11-29,44.753,44.753,44.606,44.62,3803,34.7484656902369,34.7484656902369,34.6343275440464,34.6451978436836,4897.93306320915,0.0,1.0
2018-11-30,44.889,44.889,44.41,44.54,5954,34.8540628867125,34.8540628867125,34.4821433491257,34.5830818457568,7668.23388334138,0.0,1.0
2018-12-03,44.97,45.28,44.67,45.28,7100,34.9169553346134,35.1576548265798,34.6840203423878,35.1576548265798,9144.18215850248,0.0,1.0
2018-12-04,43.14,45.078,43.138,45.078,2627,33.4960518820374,35.0008119318146,33.4944989820892,35.0008119318146,3383.34739864592,0.0,1.0
2018-12-06,43.0565,43.065,42.35,42.88,8750,33.4312183092013,33.437818133981,32.8826564025101,33.2941748887752,11269.2385756193,0.0,1.0
2018-12-07,42.69,43.302,42.58,43.302,6284,33.1466493936991,33.6218367778392,33.0612398965497,33.6218367778392,8093.24516676472,0.0,1.0
2018-12-10,42.6,42.87,42.362,42.87,6108,33.0767688960314,33.2864103890344,32.8919738021991,33.2864103890344,7866.57248227227,0.0,1.0
2018-12-11,42.648,43.086,42.166,42.98,3503,33.1140384947875,33.4541235834368,32.7397896072784,33.3718198861838,4511.55916918791,0.0,1.0
2018-12-12,42.945,43.17,42.757,42.757,60335,33.3446441370908,33.51934538126,33.1986715419628,33.1986715419628,77706.22965257,0.0,1.0
2018-12-13,42.459,43.01,42.459,43.01,1955,32.9672894496854,33.3951133854063,32.9672894496854,33.3951133854063,2517.86987603836,0.0,1.0
2018-12-14,41.715,42.4,41.715,41.94,13000,32.3896106689659,32.9214789012143,32.3896106689659,32.5643119131351,16742.8687409201,0.0,1.0
2018-12-17,41.2899,42.142,41.2899,41.87,16678,32.0595417849823,32.7211548079003,32.0595417849823,32.5099604149491,21479.8126816203,0.0,1.0
2018-12-18,41.18,41.8,41.18,41.556,31711,31.9742099328303,32.4556089167632,31.9742099328303,32.2661551230864,40841.0085110243,0.0,1.0
2018-12-19,41.2873,41.36,40.8,40.8,7169,32.3101433434682,32.3670360785483,31.9287976790321,31.9287976790321,9160.85857476819,0.325353,1.0
2018-12-20,39.99,40.399,39.72,40.24,12283,31.2949171368749,31.6149876822358,31.0836236228225,31.490559279516,15695.7491803428,0.0,1.0
2018-12-21,39.43,40.39,39.257,39.92,38442,30.8566787373588,31.6079445651007,30.7212943746511,31.2401373369354,49122.8519083886,0.0,1.0
2018-12-24,38.78,39.3,38.73,39.3,5106,30.3480091664918,30.7549448231854,30.3088807379636,30.7549448231854,6524.66785922254,0.0,1.0
2018-12-26,39.5,39.501,38.288,38.62,13713,30.9114585372983,30.9122411058688,29.9629854297741,30.2227981952015,17523.0650907792,0.0,1.0
2018-12-27,39.349,39.43,38.66,39.43,9357,30.793290683143,30.8566787373588,30.2541009380241,30.8566787373588,11956.7797020653,0.0,1.0
2018-12-28,40.22,40.485,39.67,39.89,7316,31.4749079081047,31.6822885793043,31.0444951942942,31.2166602798184,9348.70153898787,0.0,1.0
2018-12-31,40.15,40.21,39.6009,40.21,36091,31.4201281081652,31.4670822223991,30.9904197060682,31.4670822223991,46118.6423241677,0.0,1.0
2019-01-02,40.35,40.35,39.75,39.85,20193,31.5766418222781,31.5766418222781,31.1071006799394,31.1853575369959,25803.4896359735,0.0,1.0
2019-01-03,39.97,40.18,39.75,40.18,115010,31.2792657654636,31.4436051652821,31.1071006799394,31.4436051652821,146964.757244258,0.0,1.0
2019-01-04,41.19,41.22,40.38,40.38,10053,32.2339994215523,32.2574764786692,31.6001188793951,31.6001188793951,12846.1586346972,0.0,1.0
2019-01-07,41.38,41.6,40.96,41.11,19479,32.3826874499596,32.5548525354838,32.0540086503225,32.1713939359071,24891.1095240493,0.0,1.0
2019-01-08,41.99,41.99,41.55,41.59,8050,32.8600542780039,32.8600542780039,32.5157241069555,32.5470268497781,10286.6385167923,0.0,1.0
2019-01-09,42.196,42.36,42.03,42.23,9057,33.0212634035402,33.1496046491128,32.8913570208265,33.0478707349394,11573.4267138618,0.0,1.0
2019-01-10,42.411,42.412,41.943,42.15,5602,33.1895156462116,33.1902982147821,32.8232735551874,32.9852652492942,7158.47813305221,0.0,1.0
2019-01-11,42.419,42.47,42.219,42.39,8365,33.1957761947761,33.2356871918749,33.0392624806632,33.1730817062297,10689.1591544059,0.0,1.0
2019-01-14,42.2,42.42,42.126,42.158,8110,33.0243936778225,33.1965587633467,32.9664836036007,32.9915257978588,10363.309114433,0.0,1.0
2019-01-15,42.2,42.28,41.99,42.28,6981,33.0243936778225,33.0869991634676,32.8600542780039,33.0869991634676,8920.62403549402,0.0,1.0
2019-01-16,42.65,42.741,42.65,42.71,5612,33.3872668111504,33.4585034179456,33.3872668111504,33.4342360024439,7168.95460038266,0.013695,1.0
2019-01-17,43.141,43.15,42.758,42.758,9403,33.7716313599024,33.7786767385965,33.4718113554787,33.4718113554787,12011.7035116533,0.0,1.0
2019-01-18,43.46,43.58,43.25,43.25,56689,34.021350893613,34.1152892762001,33.8569587240857,33.8569587240857,72416.405442105,0.0,1.0
2019-01-22,42.95,43.1195,42.7306,43.1195,17700,33.622112767618,33.7548007330222,33.4503620914547,33.7548007330222,22610.5660061962,0.0,1.0
2019-01-23,42.87,43.168,42.6,43.168,107228,33.5594871792266,33.7927674959845,33.3481258184058,33.7927674959845,136976.597271888,0.0,1.0
2019-01-24,42.955,43.0,42.792,43.0,5916,33.6260268668925,33.6612537603626,33.4984272305451,33.6612537603626,7557.29426512185,0.0,1.0
2019-01-25,43.18,43.349,43.09,43.09,10564,33.8021613342432,33.93445788972,33.7317075473029,33.7317075473029,13494.8033496868,0.0,1.0
2019-01-28,43.05,43.05,42.68,42.92,17477,33.7003947531072,33.7003947531072,33.4107514067971,33.5986281719713,22325.6984231803,0.0,1.0
2019-01-29,42.93,43.02,42.837,42.87,10560,33.6064563705202,33.6769101574605,33.5336541240152,33.5594871792266,13489.693617256,0.0,1.0
2019-01-30,42.899,43.08,42.57,42.91,11916,33.5821889550185,33.723879348754,33.324641222759,33.5907999734223,15221.8929112901,0.0,1.0
2019-01-31,43.509,43.513,43.04,43.04,8334,34.0597090665027,34.0628403459223,33.6925665545583,33.6925665545583,10646.1275195277,0.0,1.0
2019-02-01,43.121,43.61,42.981,43.61,5105,33.7559749628046,34.1387738718468,33.6463801831197,34.1387738718468,6521.29601478145,0.0,1.0
2019-02-04,43.59,43.59,43.29,43.29,4476,34.123117474749,34.123117474749,33.8882715182813,33.8882715182813,5717.79059004149,0.0,1.0
2019-02-05,43.861,43.899,43.579,43.89,9491,34.3352616554248,34.3650088099107,34.1145064563452,34.3579634312166,12124.1176251304,0.0,1.0
2019-02-06,43.754,43.825,43.69,43.76,3352,34.2514999309513,34.3070801406487,34.2013994602382,34.2561968500807,4281.95577699264,0.0,1.0
2019-02-07,43.653,43.678,43.51,43.66,5605,34.1724351256072,34.1920056219795,34.0604918863576,34.1779148645914,7160.0125686288,0.0,1.0
2019-02-08,43.695,43.695,43.45,43.6,23217,34.2053135595127,34.2053135595127,34.0135226950641,34.1309456732979,29658.1644613479,0.0,1.0
2019-02-11,43.96,43.96,43.76,43.76,3835,34.4127608210591,34.4127608210591,34.2561968500807,34.2561968500807,4898.95596800918,0.0,1.0
2019-02-12,44.47,44.52,44.259,44.41,34970,34.8119989470541,34.8511399397987,34.6468239576718,34.7650297557606,44671.8357760837,0.0,1.0
2019-02-13,44.46,44.46,44.3,44.46,4334,34.8766958767815,34.8766958767815,34.7511837008867,34.8766958767815,5524.88230768097,0.092646,1.0
2019-02-14,44.55,44.55,44.282,44.282,3075,34.9472964757224,34.9472964757224,34.7370635810985,34.7370635810985,3919.9384162711,0.0,1.0
2019-02-15,44.95,45.19,44.48,44.48,6982,35.2610769154595,35.4493451793018,34.8923848987684,34.8923848987684,8900.49106419671,0.0,1.0
2019-02-19,45.29,45.318,44.93,44.93,7864,35.527790289236,35.5497549200176,35.2453878934726,35.2453878934726,10024.8441318881,0.0,1.0
2019-02-20,45.47,45.548,45.197,45.24,3514,35.6689914871178,35.7301786728665,35.4548363369972,35.4885677342689,4479.56539667534,0.0,1.0
2019-02-21,45.2093,45.39,45.185,45.39,2142,35.4644850855191,35.6062353991703,35.445422923805,35.6062353991703,2730.57173582202,0.0,1.0
2019-02-22,45.5293,45.62,45.39,45.4595,8945,35.7155094373088,35.7866591520192,35.6062353991703,35.6607547505746,11402.8777670065,0.0,1.0
2019-02-25,45.47,45.7401,45.47,45.68,4589,35.6689914871178,35.8808717290502,35.6689914871178,35.8337262179797,5849.9503714693,0.0,1.0
2019-02-26,45.09,45.337,45.064,45.337,3183,35.3709000693675,35.5646594909052,35.3505043407846,35.5646594909052,4057.61430211087,0.0,1.0
2019-02-27,45.18,45.205,44.82,44.82,1994,35.4415006683083,35.4611119457919,35.1590982725449,35.1590982725449,2541.90478115271,0.0,1.0
2019-02-28,45.19,45.288,45.141,45.141,1418,35.4493451793018,35.5262213870374,35.410907075434,35.410907075434,1807.63339000729,0.0,1.0
2019-03-01,45.331,45.331,45.01,45.31,4695,35.5599527843091,35.5599527843091,35.3081439814201,35.5434793112229,5985.0767038676,0.0,1.0
2019-03-04,45.194,45.49,45.09,45.49,6112,35.4524829836991,35.6846805091046,35.3709000693675,35.6846805091046,7791.43531715416,0.0,1.0
2019-03-05,45.117,45.249,45.092,45.1,1864,35.3920802490497,35.495627794163,35.3724689715662,35.3787445803609,2376.1838074567,0.0,1.0
2019-03-06,44.35,45.0,44.35,45.0,29913,34.7904062558538,35.3002994704266,34.7904062558538,35.3002994704266,38132.3960474529,0.0,1.0
2019-03-07,43.86,44.24,43.86,44.24,4682,34.5059768384497,34.8049342301189,34.5059768384497,34.8049342301189,5951.2159577867,0.127416,1.0
2019-03-08,43.87,43.9,43.69,43.73,9036,34.5138441382304,34.5374460375727,34.3722327421766,34.4037019412997,11485.5163166512,0.0,1.0
2019-03-11,44.42,44.44,43.86,43.86,12440,34.9465456261727,34.9622802257342,34.5059768384497,34.5059768384497,15812.2867396127,0.0,1.0
2019-03-12,44.344,44.479,44.325,44.46,5578,34.8867541478389,34.9929626948792,34.8718062782554,34.9780148252958,7090.10734996458,0.0,1.0
2019-03-13,44.46,44.55,44.38,44.55,2742,34.9780148252958,35.0488205233227,34.9150764270496,35.0488205233227,3485.31272025868,0.0,1.0
2019-03-14,44.08,44.48,44.08,44.48,4038,34.6790574336266,34.9937494248573,34.6790574336266,34.9937494248573,5132.63776965884,0.0,1.0
2019-03-15,44.09,44.5099,44.09,44.24,17371,34.6869247334074,35.0172726512018,34.6869247334074,34.8049342301189,22080.0026490202,0.0,1.0
2019-03-18,44.401,44.409,44.229,44.409,67461,34.9315977565892,34.9378915964139,34.79628020036,34.9378915964139,85748.6073746794,0.0,1.0
2019-03-19,44.0,44.59,44.0,44.59,5857,34.6161190353804,35.0802897224458,34.6161190353804,35.0802897224458,7444.73982587713,0.0,1.0
2019-03-20,43.36,43.97,43.36,43.94,14859,34.1126118494113,34.5925171360381,34.1126118494113,34.5689152366958,18887.0392816644,0.0,1.0
2019-03-21,43.93,44.11,43.51,43.529,4578,34.5610479369151,34.7026593329689,34.2306213461228,34.2455692157063,5819.0232069089,0.0,1.0
2019-03-22,42.681,43.4,42.52,43.4,2944,33.5784221942971,34.1440810485343,33.4517586678267,34.1440810485343,3742.07171715593,0.0,1.0
2019-03-25,42.83,42.83,42.83,42.83,263,33.6956449610305,33.6956449610305,33.6956449610305,33.6956449610305,334.295129623645,0.0,1.0
2019-03-26,43.35,43.48,43.115,43.245,2781,34.1047445496305,34.2070194467805,33.9198630047824,34.0221379019324,3534.88500183785,0.0,1.0
2019-03-27,43.69,43.821,43.383,43.51,7105,34.3722327421766,34.4752943693047,34.130706638907,34.2306213461228,9031.05283641062,0.0,1.0
2019-03-28,43.782,43.782,43.56,43.56,6420,34.4446119001597,34.4446119001597,34.2699578450266,34.2699578450266,8160.36019841747,0.0,1.0
2019-03-29,43.85,44.07,43.694,44.07,2355,34.4981095386689,34.6711901338458,34.3753796620889,34.6711901338458,2993.40315689613,0.0,1.0
2019-04-01,44.47,44.48,44.103,44.19,4234,34.9858821250765,34.9937494248573,34.6971522231224,34.765597731215,5381.77026169776,0.0,1.0
2019-04-02,43.97,44.47,43.97,44.47,7120,34.5925171360381,34.9858821250765,34.5925171360381,34.9858821250765,9050.11909855646,0.0,1.0
2019-04-03,44.13,44.33,44.01,44.33,4506,34.7183939325304,34.8757399281458,34.6239863351612,34.8757399281458,5727.5051486089,0.0,1.0
2019-04-04,44.403,44.47,44.346,44.346,3991,34.9331712165454,34.9858821250765,34.888327607795,34.888327607795,5072.89681493522,0.0,1.0
2019-04-05,44.84,44.93,44.84,44.87,2047,35.276972216965,35.3477779149919,35.276972216965,35.3005741163073,2601.90924083498,0.0,1.0
2019-04-08,44.846,44.936,44.761,44.761,1667,35.2816925968334,35.3524982948603,35.2148205486969,35.2148205486969,2118.89726647382,0.0,1.0
2019-04-09,44.24,44.91,44.24,44.91,10604,34.8049342301189,35.3320433154303,34.8049342301189,35.3320433154303,13478.5762529624,0.0,1.0
2019-04-10,44.91,44.94,44.45,44.46,6634,35.3320433154303,35.3556452147727,34.970147525515,34.9780148252958,8432.3722050314,0.0,1.0
2019-04-11,44.952,45.11,44.86,44.86,8302,35.3650859745096,35.4893893110457,35.2927068165265,35.2927068165265,10552.5405556483,0.0,1.0
2019-04-12,45.27,45.3,45.04,45.3,7714,35.615266107538,35.6388680068803,35.4343182125803,35.6388680068803,9805.14307953153,0.0,1.0
2019-04-15,45.12,45.44,45.093,45.44,4216,35.4972566108265,35.7490102038111,35.4760149014184,35.7490102038111,5358.89074712275,0.0,1.0
2019-04-16,45.22,45.24,44.93,45.07,7575,35.6955943852196,35.7113819103789,35.4666752704094,35.5771879465247,9596.18423224339,0.152104,1.0
2019-04-17,45.236,45.24,45.133,45.24,5483,35.708224405347,35.7113819103789,35.6269186507765,35.7113819103789,6945.99051424298,0.0,1.0
2019-04-18,44.98,45.285,44.98,45.14,12888,35.5061440833077,35.7469038419873,35.5061440833077,35.6324442845823,16326.8148363238,0.0,1.0
2019-04-22,44.52,45.03,44.5,45.03,8320,35.1430310046434,35.545612896206,35.1272434794841,35.545612896206,10539.9673679558,0.0,1.0
2019-04-23,45.2,45.3,44.699,44.73,6539,35.6798068600603,35.7587444858568,35.2843293548193,35.3088000188163,8283.75560325274,0.0,1.0
2019-04-24,45.3,45.3,45.13,45.16,1619,35.7587444858568,35.7587444858568,35.6245505220026,35.6482318097416,2050.98643854813,0.0,1.0
2019-04-25,44.821,45.18,44.69,45.18,6935,35.3806332582912,35.6640193349009,35.2772249684976,35.6640193349009,8785.4175116314,0.0,1.0
2019-04-26,45.1399,45.1445,44.93,45.04,5067,35.6323653469565,35.6359964777431,35.4666752704094,35.5535066587857,6418.99214584519,0.0,1.0
2019-04-29,45.462,45.55,45.462,45.55,566,35.8866234396473,35.9560885503483,35.8866234396473,35.9560885503483,717.021818541223,0.0,1.0
2019-04-30,45.34,45.6,45.156,45.6,5008,35.7903195361755,35.9955573632466,35.6450743047097,35.9955573632466,6344.24958878877,0.0,1.0
2019-05-01,44.9,45.27,44.89,45.27,7380,35.4429939826705,35.7350631981179,35.4351002200908,35.7350631981179,9349.15374705693,0.0,1.0
2019-05-02,44.834,45.09,44.638,44.731,12256,35.3908951496447,35.592975471684,35.2361774030834,35.3095893950742,15526.1826997195,0.0,1.0
2019-05-03,45.7,45.7,45.16,45.16,7378,36.0744949890432,36.0744949890432,35.6482318097416,35.6482318097416,9346.62010105502,0.0,1.0
2019-05-06,45.63,45.65,45.25,45.29,6624,36.0192386509856,36.0350261761449,35.7192756729585,35.7508507232772,8391.43555833403,0.0,1.0
2019-05-07,44.9,45.6,44.75,45.5,5294,35.4429939826705,35.9955573632466,35.3245875439756,35.91661973745,6706.56096706224,0.0,1.0
2019-05-08,44.64,45.01,44.53,45.01,7569,35.2377561555993,35.5298253710467,35.1509247672231,35.5298253710467,9588.58329423767,0.0,1.0
2019-05-09,44.61,44.61,44.01,44.169,5884,35.2140748678603,35.2140748678603,34.7404491130808,34.8659599380974,7453.98653762643,0.0,1.0
2019-05-10,44.733,44.733,44.1,44.42,4376,35.3111681475902,35.3111681475902,34.8114929762977,35.0640933788468,5543.61745218443,0.0,1.0
2019-05-13,43.6,44.34,43.486,44.34,4430,34.4168048473148,35.0009432782095,34.3268159539066,35.0009432782095,5612.02589423607,0.0,1.0
2019-05-14,43.96,44.129,43.48,43.48,13295,34.7009803001825,34.8343848877787,34.3220796963588,34.3220796963588,16842.411797713,0.0,1.0
2019-05-15,43.98,44.035,43.73,43.84,4475,34.7724188515284,34.8159041411335,34.5747584442323,34.6617290234426,5659.96000566838,0.0705,1.0
2019-05-16,44.08,44.435,44.08,44.19,5884,34.8514830144468,35.1321607928073,34.8514830144468,34.9384535936571,7442.05691024643,0.0,1.0
2019-05-17,43.824,44.26,43.824,44.26,44175,34.6490787573756,34.9937985077,34.6490787573756,34.9937985077,55872.3426257879,0.0,1.0
2019-05-20,43.585,43.707,43.491,43.647,1259,34.4601154080006,34.5565736867611,34.3857950948573,34.50913518901,1592.3775747791,0.0,1.0
2019-05-21,44.06,44.06,43.96,44.02,2008,34.8356701818632,34.8356701818632,34.7566060189447,34.8040445166958,2539.70942824181,0.0,1.0
2019-05-22,43.54,44.03,43.54,44.03,9240,34.4245365346873,34.8119509329876,34.4245365346873,34.8119509329876,11686.7107156147,0.0,1.0
2019-05-23,42.981,43.14,42.67,43.14,14526,33.9825678639732,34.1082798830135,33.7366783172969,34.1082798830135,18372.4198977294,0.0,1.0
2019-05-24,43.13,43.132,42.87,43.132,2537,34.1003734667217,34.1019547499801,33.8948066431338,34.1019547499801,3208.78626466607,0.0,1.0
2019-05-28,42.64,43.27,42.64,43.27,6334,33.7129590684214,34.2110632948075,33.7129590684214,34.2110632948075,8011.21489964323,0.0,1.0
2019-05-29,42.315,42.5,42.27,42.498,4476,33.4560005389364,33.6022692403355,33.4204216656231,33.6006879570772,5661.22480120038,0.0,1.0
2019-05-30,42.215,42.68,42.181,42.44,1846,33.376936376018,33.7445847335887,33.3500545606257,33.5548307425845,2334.81255205896,0.0,1.0
2019-05-31,41.718,41.84,41.592,41.69,12002,32.9839874863134,33.0804457650739,32.8843666410361,32.9618495206962,15180.0759749792,0.0,1.0
2019-06-03,41.945,42.13,41.77,41.77,14630,33.1634631361382,33.3097318375373,33.025100851031,33.025100851031,18503.9586330566,0.0,1.0
2019-06-04,42.8339,42.94,42.49,42.49,3257,33.8662644803202,33.9501515571767,33.5943628240437,33.5943628240437,4119.43904770099,0.0,1.0
2019-06-05,42.86,43.19,42.607,43.19,2614,33.8869002268419,34.1478119644728,33.6868678946583,34.1478119644728,3306.17552062953,0.0,1.0
2019-06-06,42.83,43.12,42.58,43.12,10167,33.8631809779664,34.0924670504299,33.6655205706703,34.0924670504299,12859.1761737722,0.0,1.0
2019-06-07,43.2087,43.3184,43.0469,43.1,5794,34.1625969629385,34.24933034966,34.0346711473365,34.0766542178462,7328.22531236706,0.0,1.0
2019-06-10,43.1154,43.519,43.1154,43.35,4743,34.0888300989356,34.4079330604744,34.0888300989356,34.2743146251423,5998.92520824249,0.0,1.0
2019-06-11,43.38,43.66,43.18,43.66,10019,34.2980338740178,34.5194135301894,34.1399055481809,34.5194135301894,12671.9864350372,0.0,1.0
2019-06-12,43.341,43.418,43.157,43.25,6849,34.2671988504796,34.3280782559268,34.1217207907097,34.1952504622238,8662.5845986196,0.0,1.0
2019-06-13,43.332,43.56,43.29,43.29,6128,34.3698312497224,34.5506750031826,34.3365179267166,34.3365179267166,7725.91794445149,0.138809,1.0
2019-06-14,43.24,44.0,43.22,44.0,4745,34.2968592088525,34.8996717203864,34.2809957217069,34.8996717203864,5982.29122820208,0.0,1.0
2019-06-17,43.121,43.26,43.121,43.26,2175,34.202471460336,34.3127226959981,34.202471460336,34.3127226959981,2742.1461372686,0.0,1.0
2019-06-18,43.505,43.82,43.23,43.23,5507,34.5070504135321,34.7569003360758,34.2889274652797,34.2889274652797,6942.98794387963,0.0,1.0
2019-06-19,43.56,43.6,43.355,43.6,6949,34.5506750031826,34.5824019774738,34.3880742599399,34.5824019774738,8760.99931396759,0.0,1.0
2019-06-20,43.6925,43.73,43.55,43.6665,3445,34.6557706055224,34.6855146439204,34.5427432596098,34.6351480722331,4343.30733006452,0.0,1.0
2019-06-21,43.395,43.63,43.395,43.46,5546,34.4198012342311,34.6061972081923,34.4198012342311,34.4713575674544,6992.15746082376,0.0,1.0
2019-06-24,43.0,43.51,43.0,43.51,7621,34.1064973631049,34.5110162853185,34.1064973631049,34.5110162853185,9608.22791362025,0.0,1.0
2019-06-25,43.02,43.18,42.906,43.09,18962,34.1223608502506,34.2492687474156,34.0319389735205,34.1778830552603,23906.4712896033,0.0,1.0
2019-06-26,43.09,43.26,43.067,43.16,6030,34.1778830552603,34.3127226959981,34.1596400450428,34.23340526027,7602.36377366881,0.0,1.0
2019-06-27,43.78,43.78,43.328,43.328,3841,34.7251733617845,34.7251733617845,34.3666585522933,34.3666585522933,4842.56704057412,0.0,1.0
2019-06-28,44.3,44.4,43.788,43.82,5913,35.1376240275709,35.216941463299,34.7315187566428,34.7569003360758,7454.85522283644,0.0,1.0
2019-07-01,44.062,44.85,44.062,44.85,4121,34.9488485305379,35.5738699240757,34.9488485305379,35.5738699240757,5195.57895709605,0.0,1.0
2019-07-02,43.949,44.24,43.89,44.07,4865,34.8592198281651,35.090033566134,34.8124225410855,34.9551939253962,6133.58204956862,0.0,1.0
2019-07-03,44.33,44.33,44.11,44.152,1889,35.1614192582893,35.1614192582893,34.9869208996874,35.0202342226932,2381.56967967834,0.0,1.0
2019-07-05,44.401,44.401,44.06,44.263,2476,35.2177346376563,35.2177346376563,34.9472621818233,35.1082765763515,3121.63394752969,0.0,1.0
2019-07-08,44.146,44.39,44.137,44.37,9742,35.0154751765495,35.2090097197262,35.008336607334,35.1931462325806,12282.2931812739,0.0,1.0
2019-07-09,43.913,44.025,43.81,44.025,2474,34.8306655513029,34.9195010793185,34.748968592503,34.9195010793185,3119.11243384025,0.0,1.0
2019-07-10,44.04,44.26,43.96,44.26,4743,34.9313986946777,35.1058970532796,34.8679447460952,35.1058970532796,5979.76971451264,0.0,1.0
2019-07-11,43.88,44.09,43.7,43.99,6472,34.8044907975127,34.9710574125418,34.661719413202,34.8917399768136,8159.61829903558,0.0,1.0
2019-07-12,44.52,44.52,44.155,44.159,14670,35.3121223861728,35.3121223861728,35.0226137457651,35.0257864431942,18495.30291206,0.0,1.0
2019-07-15,44.149,44.54,44.008,44.54,4978,35.0178546996214,35.3279858733185,34.9060171152447,35.3279858733185,6276.04757302212,0.0,1.0
2019-07-16,44.45,44.523,44.28,44.28,2642,35.2566001811631,35.3145019092447,35.1217605404253,35.1217605404253,3330.9195837534,0.0,1.0
2019-07-17,43.95,45.0,43.783,45.0,4066,34.9533188612155,35.7883810865688,34.8205042025165,35.7883810865688,5112.55313721547,0.117636,1.0
2019-07-18,44.09,44.129,43.761,43.84,350302,35.0646604912626,35.0956770882043,34.8030076606519,34.8658361518928,440466.696771484,0.0,1.0
2019-07-19,44.01,44.29,44.0,44.205,12032,35.0010367026643,35.2237199627585,34.9930837290895,35.1561196873728,15128.9324512977,0.0,1.0
2019-07-22,43.631,43.973,43.62,43.973,5185,34.6996190041796,34.9716107004376,34.6908707332474,34.9716107004376,6519.57403257802,0.0,1.0
2019-07-23,43.814,43.83,43.71,43.754,3369,34.8451584205983,34.857883178318,34.7624474954205,34.7974405791496,4236.15138201646,0.0,1.0
2019-07-24,44.51,44.52,43.908,43.908,4536,35.3986853814039,35.4066383549787,34.9199163722014,34.9199163722014,5703.52706109429,0.0,1.0
2019-07-25,44.172,44.535,44.07,44.5,39479,35.1298748745759,35.4185678153409,35.0487545441131,35.3907324078292,49640.5522144933,0.0,1.0
2019-07-26,44.673,44.683,44.25,44.25,1355,35.5283188506731,35.5362718242479,35.1919080684593,35.1919080684593,1703.76524862935,0.0,1.0
2019-07-29,44.56,44.584,44.56,44.561,596,35.4384502492779,35.4575373858574,35.4384502492779,35.4392455466354,749.405231131436,0.0,1.0
2019-07-30,44.803,44.803,44.163,44.3,26076,35.6317075071454,35.6317075071454,35.1227171983586,35.2316729363333,32787.7362533277,0.0,1.0
2019-07-31,44.846,45.13,44.541,44.92,8961,35.665905293517,35.8917697430411,35.4233395994858,35.7247572979705,11267.483684847,0.0,1.0
2019-08-01,43.82,44.66,43.76,44.66,2095,34.8499302047432,35.5179799850258,34.8022123632945,35.5179799850258,2634.23483090664,0.0,1.0
2019-08-02,43.37,43.441,43.124,43.295,16841,34.4920463938775,34.5485125062586,34.2964032439376,34.4323990920666,21175.7273447727,0.0,1.0
2019-08-05,42.22,42.86,41.811,42.86,10729,33.5774544327763,34.0864447415631,33.2521778135673,34.0864447415631,13490.5515516933,0.0,1.0
2019-08-06,42.465,42.485,42.0,42.174,21286,33.7723022853588,33.7882082325083,33.4024890141309,33.5408707543323,26764.8317950734,0.0,1.0
2019-08-07,42.56,42.56,41.925,42.32,10428,33.8478555343193,33.8478555343193,33.3428417123199,33.6569841685243,13112.0767621453,0.0,1.0
2019-08-08,43.156,43.16,42.58,42.58,4258,34.321852759377,34.3250339488069,33.8637614814689,33.8637614814689,5353.97227207659,0.0,1.0
2019-08-09,42.76,42.83,42.6,42.83,3704,34.0069150058152,34.0625858208387,33.8796674286185,34.0625858208387,4657.37747669603,0.0,1.0
2019-08-12,42.18,42.349,42.18,42.264,10928,33.5456425384772,33.6800477918912,33.5456425384772,33.6124475165054,13740.7724258462,0.0,1.0
2019-08-13,42.54,43.09,42.2,42.26,11320,33.8319495871697,34.2693631337833,33.5615484856268,33.6092663270755,14233.6698261877,0.0,1.0
2019-08-14,41.527,41.83,41.435,41.83,16901,33.0910974914861,33.3325452854495,33.0177866101506,33.3325452854495,21209.5663246157,0.081459,1.0
2019-08-15,41.27,41.555,41.2,41.533,48238,32.8863051381903,33.113409498849,32.8305251197829,33.095878635921,60535.297341389,0.0,1.0
2019-08-16,42.16,42.19,41.7054,41.7054,27530,33.5955082293701,33.6194139515447,33.2332568526844,33.2332568526844,34548.2137694025,0.0,1.0
2019-08-19,42.679,42.731,42.613,42.69,5089,34.0090772229907,34.0505138080933,33.9564846342066,34.0178426544547,6386.33708218268,0.0,1.0
2019-08-20,42.33,42.63,42.33,42.63,4603,33.7309739883595,33.9700312101055,33.7309739883595,33.9700312101055,5776.44126336941,0.0,1.0
2019-08-21,42.459,42.536,42.415,42.45,5187,33.8337685937103,33.8951266139584,33.7987068678542,33.8265968770579,6509.32018968001,0.0,1.0
2019-08-22,42.65,42.76,42.371,42.51,6115,33.9859683582219,34.0736226728621,33.7636451419981,33.8744083214071,7673.89492189961,0.0,1.0
2019-08-23,41.41,42.411,41.41,42.39,3411,32.9978651750051,33.7955194382309,32.9978651750051,33.7787854327087,4280.56509870803,0.0,1.0
2019-08-26,41.646,41.72,41.45,41.72,8562,33.1859235227787,33.2448909708093,33.0297394712379,33.2448909708093,10744.7078203278,0.0,1.0
2019-08-27,41.181,41.91,41.17,41.91,4084,32.8153848290724,33.3962938779151,32.8066193976084,33.3962938779151,5125.1327655009,0.0,1.0
2019-08-28,41.789,41.853,41.07,41.09,2187,33.2998741318109,33.3508730057834,32.7269336570264,32.7428708051428,2744.53118465976,0.0,1.0
2019-08-29,42.457,42.46,42.04,42.04,3675,33.8321748788987,33.8345654511161,33.4998853406717,33.4998853406717,4611.8665311498,0.0,1.0
2019-08-30,42.37,42.78,42.21,42.78,10089,33.7628482845923,34.0895598209785,33.6353510996611,34.0895598209785,12660.9854238831,0.0,1.0
2019-09-03,41.98,41.98,41.71,41.71,19244,33.4520738963225,33.4520738963225,33.2369223967511,33.2369223967511,24149.8665375366,0.0,1.0
2019-09-04,42.305,42.305,42.13,42.13,12175,33.711052553214,33.711052553214,33.5716025071955,33.5716025071955,15278.7687120405,0.0,1.0
2019-09-05,43.26,43.485,43.09,43.485,6322,34.4720513757721,34.6513442920816,34.3365856167827,34.6513442920816,7933.66536324601,0.0,1.0
2019-09-06,43.01,43.31,43.0,43.31,18090,34.2728370243171,34.5118942460631,34.2648684502589,34.5118942460631,22701.6777002721,0.0,1.0
2019-09-09,43.67,43.67,43.33,43.33,703,34.7987629121583,34.7987629121583,34.5278313941795,34.5278313941795,882.215556843078,0.0,1.0
2019-09-10,44.285,44.34,43.57,43.57,4748,35.3997057530408,35.4436706128447,34.8281625755896,34.8281625755896,5939.74372179459,0.139141,1.0
2019-09-11,45.22,45.22,44.54,44.54,7681,36.1471083697077,36.1471083697077,35.6035428303136,35.6035428303136,9608.92407900258,0.0,1.0
2019-09-12,45.391,45.54,45.003,45.54,18128,36.2837991156435,36.4029039176578,35.973647013754,36.4029039176578,22678.1116656892,0.0,1.0
2019-09-13,45.563,45.763,45.483,45.68,2962,36.4212892226667,36.5811614401356,36.3573403356792,36.514814469886,3705.45933107743,0.0,1.0
2019-09-16,45.49,45.635,45.44,45.52,5236,36.3629358632906,36.4788432209555,36.3229678089234,36.3869166959109,6550.23128208014,0.0,1.0
2019-09-17,45.2,45.45,45.05,45.45,2307,36.1311211479608,36.3309614197968,36.0112169848591,36.3309614197968,2886.05492126793,0.0,1.0
2019-09-18,44.86,45.2,44.86,45.2,1662,35.8593383782637,36.1311211479608,35.8593383782637,36.1311211479608,2079.1605024479,0.0,1.0
2019-09-19,45.189,45.202,44.93,44.93,752,36.122328176,36.1327198701355,35.9152936543778,35.9152936543778,940.751322407231,0.0,1.0
2019-09-20,44.63,44.929,44.397,44.82,3600,35.6754853281745,35.9144942932905,35.4892341948233,35.82736393477,4503.59675620484,0.0,1.0
2019-09-23,44.82,44.82,44.718,44.718,959,35.82736393477,35.82736393477,35.7458291038608,35.7458291038608,1199.70813588901,0.0,1.0
2019-09-24,44.11,44.43,43.943,44.418,4057,35.2598175627555,35.5156131107057,35.126324261169,35.5060207776576,5075.30334442306,0.0,1.0
2019-09-25,44.66,44.72,43.82,43.82,28248,35.6994661607949,35.7474278260355,35.0280028474257,35.0280028474257,35338.2225470206,0.0,1.0
2019-09-26,44.175,44.54,44.08,44.54,7021,35.3117760334329,35.6035428303136,35.2358367301352,35.6035428303136,8783.26467369837,0.0,1.0
2019-09-27,44.17,44.597,44.17,44.597,9128,35.3077792279962,35.6491064122922,35.3077792279962,35.6491064122922,11419.1197751771,0.0,1.0
2019-09-30,44.433,44.58,44.291,44.48,4849,35.5180111939677,35.6355172738073,35.4045019195648,35.5555811650729,6066.09463078812,0.0,1.0
2019-10-01,43.471,44.709,43.41,44.709,4296,34.7490258279425,35.7386348540747,34.7002648016145,35.7386348540747,5374.29212907111,0.0,1.0
2019-10-02,42.95,43.29,42.63,43.29,2404,34.3325587014362,34.6043414711332,34.076763153486,34.6043414711332,3007.40183386567,0.0,1.0
2019-10-03,42.85,42.92,42.63,42.92,8983,34.2526225927018,34.3085778688159,34.076763153486,34.3085778688159,11237.72490583,0.0,1.0
2019-10-04,42.84,42.84,42.668,42.668,2526,34.2446289818283,34.2446289818283,34.1071388748051,34.1071388748051,3160.02372393706,0.0,1.0
2019-10-07,43.02,43.27,42.94,43.05,8863,34.3885139775503,34.5883542493863,34.3245650905627,34.4124948101706,11087.6050139565,0.0,1.0
2019-10-08,42.311,42.55,42.263,42.282,60915,33.8217669666232,34.0128142664985,33.7833976344307,33.7985854950902,76204.6101122826,0.0,1.0
2019-10-09,42.39,42.62,42.248,42.62,7403,33.8849164925234,34.0687695426126,33.7714072181205,34.0687695426126,9261.14632949566,0.0,1.0
2019-10-10,42.709,42.79,42.54,42.65,6840,34.1399126793862,34.2046609274611,34.004820655625,34.0927503752329,8556.83383678919,0.0,1.0
2019-10-11,43.717,43.98,43.05,43.05,4651,34.9456686554292,35.1559006214008,34.4124948101706,34.4124948101706,5818.39680919686,0.0,1.0
2019-10-14,43.246,43.32,43.15,43.15,2784,34.5691695832901,34.6283223037536,34.492430918905,34.492430918905,3482.78149146507,0.0,1.0
2019-10-15,43.71,43.835,43.669,43.669,3599,35.0266407361329,35.1268084344174,34.9937857310955,34.9937857310955,4491.21830394998,0.108296,1.0
2019-10-16,43.867,43.867,43.867,43.867,290,35.1524513651782,35.1524513651782,35.1524513651782,35.1524513651782,361.893111460266,0.0,1.0
2019-10-17,44.12,44.14,43.94,43.94,2486,35.3551907865061,35.3712176182316,35.2109493009764,35.2109493009764,3102.2975003111,0.0,1.0
2019-10-18,44.05,44.193,44.05,44.11,1759,35.2990968754668,35.4136887223043,35.2990968754668,35.3471773706433,2195.06890709864,0.0,1.0
2019-10-21,44.652,44.78,44.652,44.78,1264,35.781504510405,35.8840762334484,35.781504510405,35.8840762334484,1577.3548030544,0.0,1.0
2019-10-22,45.005,45.215,44.78,44.78,6011,36.0643780903605,36.2326598234785,35.8840762334484,35.8840762334484,7501.17066547468,0.0,1.0
2019-10-23,45.13,45.16,45.13,45.16,722,36.1645457886451,36.1885860362333,36.1645457886451,36.1885860362333,900.98905680797,0.0,1.0
2019-10-24,45.04,45.09,44.87,45.0,4789,36.0924250458802,36.132492125194,35.9561969762132,36.0603713824292,5976.22796821797,0.0,1.0
2019-10-25,45.586,45.61,44.97,44.97,2486,36.529957551987,36.5491897500576,36.0363311348409,36.0363311348409,3102.2975003111,0.0,1.0
2019-10-28,45.92,45.98,45.79,45.806,9564,36.7976056418033,36.8456861369798,36.6934312355874,36.7062527009678,11934.9852345034,0.0,1.0
2019-10-29,46.191,46.191,45.85,45.9,1996,37.0147692116841,37.0147692116841,36.7415117307639,36.7815788100777,2490.82293267135,0.0,1.0
2019-10-30,45.951,45.951,45.6,45.618,8325,36.8224472309778,36.8224472309778,36.5411763341949,36.5556004827478,10388.8281134714,0.0,1.0
2019-10-31,45.172,45.76,44.855,45.76,4416,36.1982021352687,36.6693909879991,35.9441768524191,36.6693909879991,5510.75855244321,0.0,1.0
2019-11-01,45.966,46.03,45.665,45.665,6910,36.834467354772,36.8857532162937,36.5932635373028,36.5932635373028,8623.03931100149,0.0,1.0
2019-11-04,46.75,46.75,46.5,46.514,5131,37.4627191584125,37.4627191584125,37.2623837618435,37.2736025440513,6403.01225828491,0.0,1.0
2019-11-05,47.0,47.145,46.908,46.961,23837,37.6630545549816,37.7792490849916,37.5893311290442,37.6318022331168,29746.3658547529,0.0,1.0
2019-11-06,46.92,47.11,46.744,47.11,3824,37.5989472280795,37.7512021294719,37.4579111088949,37.7512021294719,4771.99744215191,0.0,1.0
2019-11-07,46.99,47.305,46.88,47.18,5302,37.6550411391188,37.9074637387958,37.5668935646284,37.8072960405113,6616.40440331837,0.0,1.0
2019-11-08,46.84,46.875,46.655,46.85,8717,37.5348399011774,37.562886856697,37.3865917077163,37.5428533170401,10878.0077675832,0.0,1.0
2019-11-11,46.655,46.66,46.466,46.57,23756,37.3865917077163,37.3905984156477,37.2351381479101,37.3184776728828,29645.2853650002,0.0,1.0
2019-11-12,46.529,46.86,46.529,46.86,3891,37.2856226678455,37.5508667329029,37.2856226678455,37.5508667329029,4855.60722997204,0.0,1.0
2019-11-13,46.1,46.29,45.93,46.29,1545,36.999363419688,37.1518553730446,36.8629232508952,37.1518553730446,1925.01960620491,0.071775,1.0
2019-11-14,45.994,46.18,45.901,46.18,4981,36.9142889614995,37.0635705579434,36.8396481632776,37.0635705579434,6206.16353301401,0.0,1.0
2019-11-15,46.14,46.25,46.06,46.25,8083,37.0314669888157,37.1197518039169,36.9672598505602,37.1197518039169,10071.1543540157,0.0,1.0
2019-11-18,46.0,46.03,45.688,45.759,13962,36.9191044968687,36.9431821737145,36.6686966576725,36.7256804928742,17396.1965966556,0.0,1.0
2019-11-19,46.0,46.17,45.95,46.11,8067,36.9191044968687,37.0555446656615,36.878975035459,37.0073893119699,10051.2188758932,0.0,1.0
2019-11-20,45.73,46.04,45.496,45.93,5110,36.7024054052566,36.9512080659964,36.5145995258595,36.8629232508952,6366.89332537676,0.0,1.0
2019-11-21,45.74,45.74,45.41,45.41,8068,36.7104312975385,36.7104312975385,36.4455768522349,36.4455768522349,10052.4648432759,0.0,1.0
2019-11-22,45.899,45.93,45.725,45.725,4254,36.8380429848212,36.8629232508952,36.6983924591157,36.6983924591157,5300.34524582245,0.0,1.0
2019-11-25,46.706,46.706,46.07,46.07,8033,37.4857324919728,37.4857324919728,36.9752857428422,36.9752857428422,10008.8559848829,0.0,1.0
2019-11-26,46.409,46.705,46.395,46.68,12716,37.2473634911995,37.4849299027446,37.2361272420048,37.4648651720398,15843.7212378651,0.0,1.0
2019-11-27,46.83,46.83,46.706,46.82,6898,37.5852535562687,37.5852535562687,37.4857324919728,37.5772276639868,8594.68300556729,0.0,1.0
2019-11-29,46.36,46.644,46.36,46.644,1147,37.2080366190181,37.4359719598248,37.2080366190181,37.4359719598248,1429.12458790746,0.0,1.0
2019-12-02,46.13,46.545,46.13,46.507,3857,37.0234410965337,37.3565156262338,37.0234410965337,37.3260172355624,4805.69619490766,0.0,1.0
2019-12-03,46.02,46.02,45.482,45.63,19095,36.9351562814325,36.9351562814325,36.5033632766648,36.6221464824373,23791.7471718335,0.0,1.0
2019-12-04,46.22,46.409,46.21,46.21,5481,37.0956741270711,37.2473634911995,37.0876482347892,37.0876482347892,6829.14722434246,0.0,1.0
2019-12-05,46.362,46.44,46.204,46.23,12367,37.2096417974745,37.2722437572735,37.08283269942,37.103700019353,15408.8786213179,0.0,1.0
2019-12-06,46.973,47.23,46.971,47.22,7852,37.7000238159003,37.9062892475458,37.6984186374439,37.8982633552639,9783.33588862196,0.0,1.0
2019-12-09,46.824,46.98,46.786,46.98,4209,37.5804380208995,37.7056419404976,37.5499396302282,37.7056419404976,5244.27671360289,0.0,1.0
2019-12-10,46.802,47.018,46.671,46.8,4909,37.5627810578793,37.7361403311689,37.457641868986,37.5611758794229,6116.45388146272,0.0,1.0
2019-12-11,46.96,46.98,46.52,46.96,10302,37.6895901559338,37.7056419404976,37.3364508955289,37.6895901559338,12835.9559761314,0.0,1.0
2019-12-12,47.447,47.559,47.108,47.108,5958,38.0804511100637,38.1703411036212,37.8083733617063,37.8083733617063,7423.47366586979,0.0,1.0
2019-12-13,46.931,47.59,46.793,47.59,24125,37.6663150683162,38.1952213696952,37.5555577548256,38.1952213696952,30058.9631065977,0.0,1.0
2019-12-16,47.173,47.466,47.173,47.35,2216,37.8605416615388,38.0957003053993,37.8605416615388,38.002599954929,2761.06371996769,0.0,1.0
2019-12-17,47.46,47.46,47.17,47.17,2172,38.0908847700302,38.0908847700302,37.8581338938543,37.8581338938543,2706.24115513078,0.0,1.0
2019-12-18,47.318,47.38,47.14,47.37,7478,38.2867935902751,38.3369601485108,38.1427670198565,38.3288687681502,9241.93359691204,0.386096,1.0
2019-12-19,47.35,47.39,47.223,47.305,3340,38.312686007429,38.3450515288714,38.2099254768494,38.2762747958063,4127.84945355526,0.0,1.0
2019-12-20,47.44,47.685,47.421,47.48,5542,38.3855084306744,38.583747249509,38.3701348079893,38.4178739521168,6849.2639735339,0.0,1.0
2019-12-23,47.347,47.6,47.175,47.6,3375,38.3102585933208,38.514970516444,38.1710868511186,38.514970516444,4171.1053610027,0.0,1.0
2019-12-24,47.356,47.396,47.324,47.39,1996,38.3175408356454,38.3499063570878,38.2916484184915,38.3450515288714,2466.82260757374,0.0,1.0
2019-12-26,47.3,47.384,47.242,47.384,2735,38.272229105626,38.340196700655,38.2252990995346,38.340196700655,3380.14019624959,0.0,1.0
2019-12-27,47.059,47.38,47.059,47.38,11873,38.0772268389356,38.3369601485108,38.0772268389356,38.3369601485108,14673.63968924,0.0,1.0
2019-12-30,47.15,47.39,47.03,47.15,41666,38.1508584002171,38.3450515288714,38.0537618358899,38.1508584002171,51494.3039915668,0.0,1.0
2019-12-31,47.03,47.273,46.86,46.86,10367,38.0537618358899,38.2503823786524,37.9162083697597,37.9162083697597,12812.3997859303,0.0,1.0
2020-01-02,47.014,47.43,46.831,47.43,2724,38.0408156273129,38.3774170503138,37.892743366714,38.3774170503138,3366.5454824804,0.0,1.0
2020-01-03,46.872,46.92,46.72,46.72,3954,37.9259180261925,37.9647566519233,37.8029290447114,37.8029290447114,4886.68165849026,0.0,1.0
2020-01-06,46.91,47.0,46.64,47.0,16943,37.9566652715627,38.0294876948081,37.7381980018266,38.0294876948081,20939.5668537685,0.0,1.0
2020-01-07,46.648,46.841,46.6,46.656,4044,37.7446711061151,37.9008347470746,37.7058324803842,37.7511442104036,4997.91113478367,0.0,1.0
2020-01-08,46.72,46.91,46.72,46.91,1355,37.8029290447114,37.9566652715627,37.8029290447114,37.9566652715627,1674.62155975071,0.0,1.0
2020-01-09,46.6,46.805,46.6,46.715,2344,37.7058324803842,37.8717057777765,37.7058324803842,37.7988833545311,2896.90991590824,0.0,1.0
2020-01-10,46.337,46.72,46.28,46.72,4078,37.4930291769005,37.8029290447114,37.4469083088451,37.8029290447114,5039.93115916118,0.0,1.0
2020-01-13,46.779,46.779,46.45,46.45,5900,37.8506681888389,37.8506681888389,37.5844617749752,37.5844617749752,7291.71011256767,0.0,1.0
2020-01-14,46.88,47.035,46.623,46.8,2403,37.9323911304809,38.0578075260702,37.7244426552136,37.8676600875962,2969.82701703392,0.0,1.0
2020-01-15,46.889,46.981,46.739,46.739,1904,37.9396733728055,38.014114072123,37.8183026673965,37.8183026673965,2353.12136514048,0.0,1.0
2020-01-16,47.537,47.606,47.385,47.478,7290,38.4639948201722,38.5198253446603,38.3410058386911,38.4162556760447,9009.58757976581,0.0,1.0
2020-01-17,47.329,47.5,47.24,47.5,4535,38.2956941086718,38.434056712838,38.2236808234624,38.434056712838,5604.72972211769,0.0,1.0
2020-01-21,46.489,47.22,46.489,47.22,13200,37.6160181583816,38.2074980627413,37.6160181583816,38.2074980627413,16313.6565230327,0.0,1.0
2020-01-22,46.513,46.82,46.5,46.82,1626,37.635437471247,37.8838428483174,37.6249186767782,37.8838428483174,2009.54587170085,0.0,1.0
2020-01-23,46.553,46.651,46.129,46.49,3900,37.6678029926894,37.7470985202233,37.3247284654001,37.6168272964176,4819.94397271422,0.0,1.0
2020-01-24,45.992,46.71,45.7,46.71,16050,37.2138765544599,37.7948376643508,36.9776082479304,37.7948376643508,19835.9232723239,0.0,1.0
2020-01-27,45.61,45.76,45.44,45.76,5988,36.9047858246851,37.026156530094,36.7672323585549,37.026156530094,7400.46782272121,0.0,1.0
2020-01-28,45.586,45.92,45.53,45.53,2712,36.8853665118196,37.1556186158636,36.8400547818003,36.8400547818003,3351.71488564128,0.0,1.0
2020-01-29,45.39,45.85,45.3,45.85,4008,36.7267754567519,37.0989789533394,36.6539530335065,37.0989789533394,4953.41934426631,0.0,1.0
2020-01-30,45.25,45.2545,44.88,45.2,6032,36.6134961317035,36.6171372528658,36.3141150583614,36.5730392299006,7454.84667779801,0.0,1.0
2020-01-31,44.207,45.24,44.119,45.24,4776,35.7695651600932,36.605404751343,35.69836101292,36.605404751343,5902.57754197004,0.0,1.0
2020-02-03,44.37,44.421,44.04,44.28,19354,35.901454659971,35.94272069981,35.6344391080713,35.8286322367256,23919.2809353618,0.0,1.0
2020-02-04,44.828,45.03,44.828,44.9,8353,36.2720398804863,36.4354857637704,36.2720398804863,36.3302978190826,10323.3312830979,0.0,1.0
2020-02-05,45.7925,45.9299,45.3658,45.3658,7600,37.052453516266,37.1636290824206,36.7071943162793,36.7071943162793,9392.71133144309,0.0,1.0
2020-02-06,45.645,45.81,45.645,45.81,3786,36.9331056559472,37.066613431897,36.9331056559472,37.066613431897,4679.05330274257,0.0,1.0
2020-02-07,44.969,45.51,44.93,45.51,3024,36.3861283435708,36.8238720210791,36.3545719601644,36.8238720210791,3737.31040345841,0.0,1.0
2020-02-10,45.0,45.14,44.874,44.96,9533,36.4112116226886,36.524490947737,36.3092602301451,36.3788461012462,11781.6733056115,0.0,1.0
2020-02-11,45.255,45.603,45.23,45.36,36376,36.6175418218838,36.8991218584326,36.5973133709823,36.7025013156701,44956.4825516546,0.0,1.0
2020-02-12,45.705,45.797,45.52,45.797,8516,36.9939674007435,37.0684328859392,36.8442270229044,37.0684328859392,10521.2770445426,0.015218,1.0
2020-02-13,45.544,45.62,45.37,45.37,12292,36.863652801651,36.9251677676823,36.7228159057375,36.7228159057375,15186.4182047344,0.0,1.0
2020-02-14,45.21,45.57,45.168,45.51,13951,36.5933107140928,36.8846973952933,36.5593156012861,36.8361329484266,17236.0657642572,0.0,1.0
2020-02-18,44.989,45.151,44.883,45.02,4313,36.4144316681337,36.5455556746739,36.3286344786691,36.4395232990148,5328.58946607706,0.0,1.0
2020-02-19,45.1,45.21,45.094,45.113,5546,36.5042758948371,36.5933107140928,36.4994194501505,36.5147981916583,6851.92607903163,0.0,1.0
2020-02-20,45.315,45.528,44.91,44.91,13373,36.6782984961096,36.8507022824866,36.3504884797591,36.3504884797591,16521.9631184439,0.0,1.0
2020-02-21,44.889,45.34,44.782,45.34,6881,36.3334909233557,36.6985336823041,36.2468843264434,36.6985336823041,8501.28080595324,0.0,1.0
2020-02-24,43.765,43.81,43.52,43.81,6306,35.423716952052,35.4601402872021,35.2254121273462,35.4601402872021,7790.88457525667,0.0,1.0
2020-02-25,42.217,43.72,42.133,43.72,5550,34.17075422289,35.387293616902,34.1027639972766,35.387293616902,6856.86796585386,0.0,1.0
2020-02-26,41.76,42.575,41.76,42.31,3884,33.800855019255,34.4605220891949,33.800855019255,34.2460291155335,4798.57210439214,0.0,1.0
2020-02-27,40.527,41.778,40.527,41.55,34118,32.8028556361433,33.815424353315,32.8028556361433,33.6308794552213,42151.8236502707,0.0,1.0
2020-02-28,39.728,39.998,39.22,39.22,28215,32.1561390853678,32.3746790962682,31.7449601018961,31.7449601018961,34858.8341723544,0.0,1.0
2020-03-02,40.694,40.694,39.54,39.97,77812,32.9380266799224,32.9380266799224,32.0039704851854,32.3520156877304,96134.5243529768,0.0,1.0
2020-03-03,39.81,41.081,39.738,40.96,31912,32.2225104960857,33.251267362213,32.1642331598456,33.1533290610317,39426.373067807,0.0,1.0
2020-03-04,40.804,40.804,39.872,40.299,19080,33.0270614991781,33.0270614991781,32.272693757848,32.6183107380497,23572.8001420706,0.0,1.0
2020-03-05,38.98,39.96,38.98,39.96,3504,31.5507023144291,32.3439216132526,31.5507023144291,32.3439216132526,4329.09285627962,0.0,1.0
2020-03-06,38.84,38.84,37.89,38.1,11069,31.43738527174,31.43738527174,30.6684481963499,30.8384237603835,13675.4363088354,0.0,1.0
2020-03-09,34.925,37.99,34.63,35.05,40896,28.2685551136849,30.7493889411278,28.02977991659,28.3697310446572,50525.8508705512,0.0,1.0
2020-03-10,35.453,35.7,34.282,35.2,11760,28.6959222461122,28.8958458857137,27.7481061247629,28.4911421618241,14529.1472573768,0.0,1.0
2020-03-11,33.37,34.73,33.02,34.73,6865,27.1628235992738,28.2698490741019,26.8779273373696,28.2698490741019,8433.77159089324,0.1889,1.0
2020-03-12,29.831,36.04,29.82,36.04,51538,24.2821153967617,29.3361750829436,24.2731615142447,29.3361750829436,63315.3270577502,0.0,1.0
2020-03-13,32.09,34.2,29.948,31.107,14072,26.1209172700239,27.8384347346468,24.3773521471697,25.3207657687327,17287.6961146467,0.0,1.0
2020-03-16,28.81,30.6,28.8,29.47,13529,23.4510323013209,24.9080731836314,23.4428924081237,23.9882652523404,16620.61119493,0.0,1.0
2020-03-17,30.69,30.77,28.451,29.52,194247,24.9813322224068,25.0464513679849,23.1588101355391,24.0289647183267,238635.809208483,0.0,1.0
2020-03-18,27.985,30.08,27.56,29.28,25348,22.7794911125465,24.4847987373736,22.4335456516628,23.8336072815924,31140.4577255589,0.0,1.0
2020-03-19,29.496,29.83,27.19,28.06,12731,24.0094289746533,24.281301407442,22.132369603364,22.840540311526,15640.2543515895,0.0,1.0
2020-03-20,28.02,29.393,28.008,29.17,10722,22.807980738737,23.9255880747215,22.7982128669003,23.7440684564225,13172.1630003725,0.0,1.0
2020-03-23,27.38,28.417,26.8,28.04,12974,22.287027574112,23.1311344986684,21.8149137686706,22.8242605251315,15938.7840670428,0.0,1.0
2020-03-24,29.68,29.68,28.76,29.368,24760,24.159203009483,24.159203009483,23.4103328353346,23.9052383417283,30418.0895252027,0.0,1.0
2020-03-25,29.838,30.765,29.17,29.75,27764,24.2878133219998,25.0423814213863,23.7440684564225,24.2161822618638,34108.5556372265,0.0,1.0
2020-03-26,31.532,31.66,30.0,30.0,17142,25.6667112296165,25.7709018625415,24.4196795917955,24.4196795917955,21059.2443716084,0.0,1.0
2020-03-27,30.333,31.13,30.04,30.55,110859,24.6907380352644,25.3394875230864,24.4522391645845,24.8673737176451,136192.20463144,0.0,1.0
2020-03-30,31.194,31.194,30.1,30.33,11424,25.3915828395489,25.3915828395489,24.5010785237681,24.6882960673052,14034.5821783488,0.0,1.0
2020-03-31,31.306,31.38,30.74,31.23,21785,25.4827496433583,25.5429848530181,25.0220316883931,25.4208864550591,26763.2504162577,0.0,1.0
2020-04-01,29.45,30.421,29.415,29.94,17790,23.9719854659459,24.7623690954003,23.9434958397555,24.3708402326119,21855.3236128173,0.0,1.0
2020-04-02,30.03,30.56,29.11,29.21,41411,24.4440992713873,24.8755136108423,23.6952290972389,23.7766280292115,50874.1318791667,0.0,1.0
2020-04-03,28.958,29.924,28.42,29.72,53519,23.5715027206404,24.3578164034963,23.1335764666276,24.191762582272,65749.0199232361,0.0,1.0
2020-04-06,30.72,30.96,29.53,29.53,45875,25.0057519019986,25.2011093387329,24.037104611524,24.037104611524,56358.2333186055,0.0,1.0
2020-04-07,30.916,32.302,30.64,31.34,17866,25.2819189424381,26.4153365790735,25.0562167290821,25.628649878898,21847.441931033,0.143276,1.0
2020-04-08,31.903,32.23,30.881,31.16,27404,26.0890496836784,26.3564577408067,25.2532972849473,25.4814527832311,33510.9872762806,0.0,1.0
2020-04-09,33.642,33.77,32.62,32.62,22303,27.5111371801495,27.6158106704016,26.6753847814184,26.6753847814184,27273.2283324656,0.0,1.0
2020-04-13,32.644,33.59,32.34,33.59,18717,26.6950110608406,27.4686135747346,26.4464115214921,27.4686135747346,22888.0874635142,0.0,1.0
2020-04-14,32.814,33.62,32.65,33.09,20488,26.8340305400816,27.4931464240124,26.6999176306962,27.0597327534376,25053.7551932724,0.0,1.0
2020-04-15,31.1,31.51,30.996,31.51,11256,25.4323870846754,25.767669358139,25.3473398738456,25.767669358139,13764.4020136409,0.0,1.0
2020-04-16,30.768,31.08,30.11,31.08,49616,25.1608902193342,25.4160318518235,24.6228030585073,25.4160318518235,60672.9362392328,0.0,1.0
2020-04-17,32.047,32.27,31.44,31.44,21383,26.206807360212,26.3891682065105,25.7104260431574,25.7104260431574,26148.2061351886,0.0,1.0
2020-04-20,31.582,32.07,31.19,31.34,28251,25.8265481964057,26.2256158779917,25.5059856325089,25.628649878898,34546.7414079041,0.0,1.0
2020-04-21,31.141,31.32,30.6,30.97,7515,25.4659153120218,25.6122946460461,25.0235062633784,25.3260780711382,9189.71936145264,0.0,1.0
2020-04-22,31.314,31.62,31.17,31.56,46475,25.6073880761905,25.8576231388243,25.489630399657,25.8085574402687,56831.9637157036,0.0,1.0
2020-04-23,31.602,32.23,31.47,31.5,9082,25.8429034292576,26.3564577408067,25.7349588924352,25.759491741713,11105.9256474668,0.0,1.0
2020-04-24,31.8,32.14,31.361,31.93,11332,26.0048202344913,26.2828591929732,25.6458228733925,26.1111292480285,13857.3386299376,0.0,1.0
2020-04-27,33.504,33.615,32.23,32.23,6529,27.3982860734715,27.4890576157995,26.3564577408067,26.3564577408067,7983.98905002321,0.0,1.0
2020-04-28,34.353,34.577,33.92,34.28,17243,28.0925657080339,28.275744315975,27.7384749167907,28.0328691081245,21085.6062474422,0.0,1.0
2020-04-29,36.288,36.59,35.15,35.15,21248,29.6749344864534,29.9218985025168,28.7443217371814,28.7443217371814,25983.1213562403,0.0,1.0
2020-04-30,34.72,35.85,34.72,35.85,8845,28.3926842308659,29.3167548869972,28.3926842308659,29.3167548869972,10816.1101466465,0.0,1.0
2020-05-01,33.398,34.0,33.128,33.88,8689,27.3116033393566,27.8038958481982,27.0908076958562,27.7057644510869,10625.3455131952,0.0,1.0
2020-05-04,33.02,33.02,32.71,32.71,2943,27.002489438456,27.002489438456,26.7489833292519,26.7489833292519,3598.84818107188,0.0,1.0
2020-05-05,33.186,34.1,33.12,33.52,9204,27.1382378711266,27.8856720124576,27.0842656027154,27.411370259753,11255.1133736275,0.0,1.0
2020-05-06,32.646,33.6,32.6,33.3,10391,26.6966465841258,27.4767911911606,26.6590295485665,27.2314626983823,12706.6365781576,0.0,1.0
2020-05-07,32.86,33.26,32.84,33.25,11755,26.871647575641,27.1987522326786,26.8552923427891,27.1905746162526,14374.6042706422,0.0,1.0
2020-05-08,34.545,34.545,33.69,33.69,12824,28.249575943412,28.249575943412,27.550389738994,27.550389738994,15681.8311498694,0.0,1.0
2020-05-11,33.954,34.56,33.57,34.56,14554,27.7662788126389,28.2618423680509,27.4522583418827,28.2618423680509,17797.3620208359,0.0,1.0
2020-05-12,32.495,34.015,32.495,34.015,11449,26.5731645760941,27.8161622728371,26.5731645760941,27.8161622728371,14000.4121050262,0.0,1.0
2020-05-13,31.22,32.0,30.75,32.0,22398,25.6570581006001,26.2980736457143,25.2708051439286,26.2980736457143,27254.3156451614,0.154739,1.0
2020-05-14,31.29,31.29,29.68,30.47,23769,25.7145851367001,25.7145851367001,24.3914633064001,25.0406969995286,28922.5747196107,0.0,1.0
2020-05-15,31.535,31.593,31.05,31.1,12412,25.9159297630501,25.9635950215329,25.5173495843572,25.5584403244286,15103.1594690483,0.0,1.0
2020-05-18,33.877,33.995,32.79,32.79,7899,27.8406200279958,27.9375941745643,26.9473073388429,26.9473073388429,9611.65457992365,0.0,1.0
2020-05-19,33.005,33.86,33.005,33.86,6548,27.1239975211501,27.8266491763715,27.1239975211501,27.8266491763715,7967.73188876314,0.0,1.0
2020-05-20,33.813,34.01,33.615,33.615,11174,27.7880238807044,27.9499213965858,27.6253045500215,27.6253045500215,13596.7373434697,0.0,1.0
2020-05-21,34.035,34.15,33.72,33.92,4532,27.9704667666215,28.0649754687858,27.7115951041715,27.8759580644572,5514.62445324902,0.0,1.0
2020-05-22,34.0,34.17,33.59,34.17,6049,27.9417032485715,28.0814117648144,27.6047591799858,28.0814117648144,7360.53912570682,0.0,1.0
2020-05-26,35.626,35.895,35.34,35.34,9688,29.2779741156944,29.4990422972786,29.0429350824858,29.0429350824858,11788.5440651095,0.0,1.0
2020-05-27,37.481,37.59,36.045,36.69,11412,30.8024405723444,30.8920183857001,29.6223145174929,30.1523850644144,13886.3403046067,0.0,1.0
2020-05-28,36.349,38.08,36.349,38.08,55042,29.8721462171272,31.2947076384001,29.8721462171272,31.2947076384001,66976.1604491908,0.0,1.0
2020-05-29,35.692,35.901,35.333,35.901,12582,29.3322138925886,29.5039731860872,29.0371823788758,29.5039731860872,15310.0187270034,0.0,1.0
2020-06-01,35.869,36.271,35.62,35.63,10284,29.4776751124415,29.8080446626158,29.2730432268858,29.2812613749001,12513.7682871167,0.0,1.0
2020-06-02,36.265,36.514,36.07,36.19,7387,29.8031137738072,30.0077456593629,29.6428598875286,29.7414776637001,8988.6431677296,0.0,1.0
2020-06-03,37.673,38.01,37.27,37.27,6204,30.9602290142186,31.2371806023001,30.6290376492429,30.6290376492429,7549.14609619527,0.0,1.0
2020-06-04,38.157,38.252,37.22,37.41,10696,31.3579873781101,31.4360597842458,30.5879469091715,30.7440917214429,13015.0977828666,0.0,1.0
2020-06-05,40.17,40.764,39.83,39.83,13657,33.0123005733858,33.5004585654344,32.7328835409001,32.7328835409001,16618.099328778,0.0,1.0
2020-06-08,41.223,41.223,40.73,40.73,11894,33.8776715592901,33.8776715592901,33.4725168621858,33.4725168621858,14472.8471418676,0.0,1.0
2020-06-09,40.098,40.42,39.759,40.19,9930,32.9531299076829,33.2177542737429,32.6745346899986,33.0287368694144,12083.0143029044,0.0,1.0
2020-06-10,38.253,39.78,38.182,39.78,9723,31.5869926470466,32.8478960473561,31.5283651804965,32.8478960473561,11774.9075752793,0.182658,1.0
2020-06-11,35.161,36.8,35.05,36.8,9214,29.0338077657387,30.3871939301836,28.9421507405689,30.3871939301836,11158.4900132288,0.0,1.0
2020-06-12,36.083,36.79,35.47,36.79,6099,29.7951390919243,30.3789365405287,29.2889611060764,30.3789365405287,7386.11141639705,0.0,1.0
2020-06-15,36.57,36.66,34.81,34.81,6168,30.19727396812,30.2715904750144,28.7439733888503,28.7439733888503,7469.67293266714,0.0,1.0
2020-06-16,37.518,37.96,37.455,37.507,2270,30.9800745074084,31.3450511301568,30.9280529525823,30.9709913787879,2749.05278163982,0.0,1.0
2020-06-17,36.53,37.02,36.53,37.0,17943,30.1642444095002,30.5688565025923,30.1642444095002,30.5523417232824,21729.6273396314,0.0,1.0
2020-06-18,36.735,37.04,36.45,36.45,4361,30.3335208974265,30.5853712819022,30.0981852922607,30.0981852922607,5281.33003556443,0.0,1.0
2020-06-19,36.154,36.81,35.945,36.73,8705,29.8537665584744,30.3954513198385,29.6811871146861,30.329392202599,10542.0724511783,0.0,1.0
2020-06-22,36.25,36.359,35.46,36.1,8031,29.9330374991618,30.0230430464007,29.2807037164215,29.8091766543377,9725.83387196011,0.0,1.0
2020-06-23,36.24,36.8,36.094,36.8,5779,29.9247801095069,30.3871939301836,29.8042222205448,30.3871939301836,6998.57974673856,0.0,1.0
2020-06-24,34.999,35.5,34.807,35.5,9521,28.9000380533287,29.3137332750412,28.7414961719538,29.3137332750412,11530.2782088074,0.0,1.0
2020-06-25,35.509,35.509,34.63,34.88,200322,29.3211649257307,29.3211649257307,28.5953403750614,28.8017751164349,242597.247279142,0.0,1.0
2020-06-26,34.874,35.5,34.705,35.5,2869,28.7968206826419,29.3137332750412,28.6572707974734,29.3137332750412,3474.46362578179,0.0,1.0
2020-06-29,36.3753,36.4399,36.29,36.4399,1630,30.0365025915383,30.0898453287092,29.9660670577816,30.0898453287092,1973.98944232287,0.0,1.0
2020-06-30,36.69,36.767,33.91,36.17,64758,30.2963626439793,30.3599445443223,28.0008083199056,29.8669783819223,78424.2995741989,0.0,1.0
2020-07-01,35.871,37.0,35.861,37.0,8098,29.6200824312396,30.5523417232824,29.6118250415846,30.5523417232824,9806.97331529483,0.0,1.0
2020-07-02,36.059,36.89,36.059,36.815,1841,29.7753213567525,30.4615104370781,29.7753213567525,30.399580014666,2229.51813700392,0.0,1.0
2020-07-06,36.47,36.935,36.31,36.85,2367,30.1147000715705,30.4986686905253,29.9825818370915,30.4284808784583,2866.52331900505,0.0,1.0
2020-07-07,35.56,36.094,35.56,36.02,16036,29.3632776129709,29.8042222205448,29.3632776129709,29.7431175370982,19420.1807957604,0.0,1.0
2020-07-08,35.258,35.83,35.237,35.41,7246,29.2028959851809,29.6766624070858,29.1855024626984,29.3287919574354,8748.42920132455,0.107772,1.0
2020-07-09,34.575,35.65,34.41,35.65,4614,28.6371923730112,29.5275750715213,28.5005289820771,29.5275750715213,5570.6944983317,0.0,1.0
2020-07-10,35.648,35.648,34.68,34.68,5264,29.5259185455706,29.5259185455706,28.7241599854238,28.7241599854238,6355.46940598571,0.0,1.0
2020-07-13,35.42,36.18,35.42,35.89,204977,29.3370745871889,29.9665544484612,29.3370745871889,29.7263581856073,247478.163455686,0.0,1.0
2020-07-14,35.977,35.977,35.32,35.464,3688,29.7984170644635,29.7984170644635,29.2542482896531,29.3735181581047,4452.69209142767,0.0,1.0
2020-07-15,37.521,37.71,36.73,36.73,9975,31.0772550984166,31.2337968007593,30.4220990849082,30.4220990849082,12043.2764674596,0.0,1.0
2020-07-16,37.345,37.55,37.05,37.47,20598,30.9314808147536,31.101274724702,30.6871432370229,31.0350136866733,24868.9131505496,0.0,1.0
2020-07-17,37.091,37.61,37.01,37.61,9970,30.7211020190126,31.1509705032235,30.6540127180085,31.1509705032235,12037.2397374007,0.0,1.0
2020-07-20,36.391,37.1,36.321,37.1,6547,30.1413179362618,30.7285563857908,30.0833395279867,30.7285563857908,7904.49433909354,0.0,1.0
2020-07-21,37.452,37.58,36.94,37.03,5656,31.0201049531169,31.1261226139627,30.5960343097335,30.6705779775157,6828.74904260166,0.0,1.0
2020-07-22,37.2583,37.345,37.1,37.11,6849,30.85967041479,30.9314808147536,30.7285563857908,30.7368390155444,8269.11283464971,0.0,1.0
2020-07-23,37.52,37.7373,37.2,37.35,15402,31.0764268354413,31.2564083799866,30.8113826833266,30.9356221296303,18595.5432733647,0.0,1.0
2020-07-24,37.1154,37.55,37.04,37.55,8134,30.7413116356113,31.101274724702,30.6788606072693,31.101274724702,9820.5524597811,0.0,1.0
2020-07-27,37.227,37.255,36.87,37.13,8948,30.8337457836613,30.8569371469713,30.5380559014584,30.7534042750515,10803.3321133663,0.0,1.0
2020-07-28,37.2,37.43,37.1807,37.3,3925,30.8113826833266,31.001883167659,30.7953972079022,30.8942089808624,4738.83309621845,0.0,1.0
2020-07-29,38.4085,38.445,37.27,37.27,8026,31.812338489047,31.8425700876476,30.8693610916017,30.8693610916017,9690.15909050937,0.0,1.0
2020-07-30,37.8585,38.68,37.53,38.68,10023,31.3567938526,32.0372118868568,31.0847094651948,32.0372118868568,12101.2290760248,0.0,1.0
2020-07-31,37.2853,37.6,36.9,37.6,5738,30.8820335151247,31.1426878734699,30.5629037907191,31.1426878734699,6927.75141556724,0.0,1.0
2020-08-03,37.5747,37.63,37.2203,37.61,9422,31.1217328201933,31.1675357627307,30.8281964217264,31.1509705032235,11375.6141229478,0.0,1.0
2020-08-04,37.83,37.845,37.685,37.685,2371,31.3331883578023,31.3456123024327,31.2130902263754,31.2130902263754,2862.61739391947,0.0,1.0
2020-08-05,38.7125,38.72,38.2,38.32,13331,32.064130433556,32.0703424058711,31.6396456586849,31.7390372157278,16095.1296829778,0.0,1.0
2020-08-06,38.4431,38.84,38.325,38.84,4247,31.8409963879944,32.1697339629141,31.7431785306046,32.1697339629141,5127.59851201013,0.0,1.0
2020-08-07,39.08,39.08,38.41,38.41,4138,32.3685170770001,32.3685170770001,31.8135808835101,31.8135808835101,4995.9977967266,0.0,1.0
2020-08-10,39.9571,40.1719,39.58,39.58,5344,33.0949865326868,33.2728974197938,32.7826485646792,32.7826485646792,6452.05708692774,0.0,1.0
2020-08-11,40.0,40.94,40.0,40.39,13673,33.1305190143297,33.9090862111664,33.1305190143297,33.4535415747194,16508.042019005,0.0,1.0
2020-08-12,40.0576,40.62,39.8,40.54,9713,33.3687440113022,33.8372339266231,33.154158303289,33.7705924023954,11659.9974115962,0.23002,1.0
2020-08-13,39.7087,39.94,39.689,39.94,3490,33.0781036637641,33.2707809706875,33.061693188423,33.2707809706875,4189.58004390721,0.0,1.0
2020-08-14,39.8833,40.1151,39.44,39.62,5204,33.2235487903911,33.4166426068409,32.8542714442643,33.0042148737766,6247.15603108685,0.0,1.0
2020-08-17,39.7534,39.98,39.6843,39.98,5916,33.1153396154263,33.3041017328013,33.0577779988746,33.3041017328013,7101.87837815332,0.0,1.0
2020-08-18,39.0694,39.93,39.063,39.93,12806,32.5455545832794,33.262450780159,32.5402232613411,33.262450780159,15372.9977198498,0.0,1.0
2020-08-19,39.1869,39.55,39.1869,39.5,8496,32.6434343219888,32.9459035400774,32.6434343219888,32.904252587435,10199.0464335346,0.0,1.0
2020-08-20,38.8436,39.029,38.745,39.0,10077,32.3574588811466,32.5119006135444,32.275323202536,32.4877430610118,12096.9622070066,0.0,1.0
2020-08-21,38.6523,38.88,38.49,38.88,10631,32.1981023363371,32.3877807746702,32.0629033440601,32.3877807746702,12762.0130219993,0.0,1.0
2020-08-24,39.5762,39.5762,38.98,39.02,3965,32.9677286392619,32.9677286392619,32.4710826799549,32.5044034420687,4759.79509286307,0.0,1.0
2020-08-25,39.5563,40.02,39.3,40.02,5602,32.9511515601103,33.3374224949152,32.7376487768658,33.3374224949152,6724.93621947513,0.0,1.0
2020-08-26,39.225,39.51,39.152,39.44,11108,32.6751723479023,32.9125827779635,32.6143619570445,32.8542714442643,13334.6289764244,0.0,1.0
2020-08-27,39.39,39.6,39.28,39.4172,9386,32.8126204916219,32.9875544927197,32.7209883958088,32.8352786098594,11267.4493673677,0.0,1.0
2020-08-28,39.6738,39.679,39.41,39.41,8092,33.0490312988198,33.0533629978946,32.8292808726789,32.8292808726789,9714.06352873842,0.0,1.0
2020-08-31,39.0,39.34,39.0,39.23,7603,32.4877430610118,32.7709695389796,32.4877430610118,32.6793374431665,9127.04214149757,0.0,1.0
2020-09-01,39.3213,39.3213,38.6625,38.99,23105,32.7553920826914,32.7553920826914,32.2065991306761,32.4794128704834,27736.4604339473,0.0,1.0
2020-09-02,40.0,40.0,39.4049,39.4049,13823,33.3207621138583,33.3207621138583,32.8250324755093,32.8250324755093,16593.8581509826,0.0,1.0
2020-09-03,39.41,40.348,39.2609,40.14,7179,32.8292808726789,33.6106527442488,32.7050777318995,33.4373847812568,8618.05018200854,0.0,1.0
2020-09-04,39.4691,40.0343,39.0,40.0343,17443,32.8785122987021,33.3493346673709,32.4877430610118,33.3493346673709,20939.4970503935,0.0,1.0
2020-09-08,38.62,39.31,38.5,39.31,11821,32.1711958209302,32.7459789673942,32.0712335345886,32.7459789673942,14190.5517762255,0.0,1.0
2020-09-09,38.6174,38.81,38.4095,38.81,27842,32.2819040530535,32.4429064695967,32.1081117249156,32.4429064695967,33306.1410824155,0.1355,1.0
2020-09-10,38.3014,38.92,38.2801,38.87,10690,32.0177464018194,32.5348600823681,31.9999408386192,32.4930629856538,12787.9695485605,0.0,1.0
2020-09-11,38.1538,38.45,37.89,38.35,13680,31.894361372319,32.1419673732542,31.6738398900546,32.0583731798257,16364.7730050802,0.0,1.0
2020-09-14,38.9044,38.9044,38.43,38.51,4957,32.5218193881932,32.5218193881932,32.1252485345685,32.1921238893113,5929.83770366834,0.0,1.0
2020-09-15,38.8573,39.21,38.8573,39.18,20925,32.4824465230884,32.7772832433107,32.4824465230884,32.7522049852821,25031.642918955,0.0,1.0
2020-09-16,39.2762,39.559,38.98,39.01,10666,32.8326225993604,33.0690269783761,32.5850165984252,32.6100948564537,12759.2594204814,0.0,1.0
2020-09-17,39.436,39.529,38.87,38.87,6083,32.9662061204591,33.0439487203476,32.4930629856538,32.4930629856538,7276.82121271221,0.0,1.0
2020-09-18,39.3322,39.6639,39.0901,39.6,6490,32.8794353476803,33.1567172872826,32.6770538053899,33.1033005976818,7763.69713472009,0.0,1.0
2020-09-21,37.605,38.94,37.37,38.94,12082,31.4355964387834,32.5515789210538,31.2391500842265,32.5515789210538,14453.1569771476,0.0,1.0
2020-09-22,37.52,37.82,37.26,37.82,4946,31.3645413743692,31.6153239546547,31.1471964714551,31.6153239546547,5916.67889496542,0.0,1.0
2020-09-23,36.5343,37.94,36.5343,37.55,16947,30.5405534097446,31.7156369867689,30.5405534097446,31.3896196323978,20272.9391898461,0.0,1.0
2020-09-24,36.78,37.2299,36.35,36.7,15013,30.7459443429984,31.1220346192332,30.3864893112559,30.6790689882556,17959.3813688063,0.0,1.0
2020-09-25,37.0613,37.2099,36.715,36.949,9674,30.9810948091127,31.1053157805475,30.6916081172699,30.8872185298925,11572.5741265458,0.0,1.0
2020-09-28,38.01,38.22,37.59,37.59,5183,31.7741529221688,31.9497007283686,31.4230573097692,31.4230573097692,6200.19140974642,0.0,1.0
2020-09-29,37.6022,37.985,37.3,37.985,5980,31.4332558013674,31.7532543738117,31.1806341488265,31.7532543738117,7153.60691303948,0.0,1.0
2020-09-30,37.7078,38.1517,37.57,37.83,10826,31.5215312696279,31.892605894257,31.4063384710835,31.6236833739975,12950.660274342,0.0,1.0
2020-10-01,37.8966,37.9,37.57,37.57,9496,31.6793571068209,31.6821993093975,31.4063384710835,31.4063384710835,11359.6406766259,0.0,1.0
2020-10-02,38.7408,38.7408,37.28,37.28,5040,32.3850592877442,32.3850592877442,31.1639153101408,31.1639153101408,6029.12689660852,0.0,1.0
2020-10-05,39.585,39.6,39.132,39.22,18835,33.0907614686675,33.1033005976818,32.7120797724365,32.7856426626535,22531.4692654011,0.0,1.0
2020-10-06,39.5271,40.63,39.5271,39.76,11730,33.0423604306724,33.9643207899952,33.0423604306724,33.2370513071674,14032.0750986543,0.0,1.0
2020-10-07,40.14,40.35,39.8998,39.99,11096,33.6682301568715,33.844371869202,33.4667575887679,33.5424146480641,13228.8937649756,0.1358,1.0
2020-10-08,40.7298,40.876,40.4817,40.67,9539,34.1629367375024,34.2855649200867,33.9548378859349,34.1127782879912,11372.6043280553,0.0,1.0
2020-10-09,40.6763,41.29,40.6763,41.27,12161,34.1180625393611,34.6328157243953,34.1180625393611,34.6160403232209,14498.6100464913,0.0,1.0
2020-10-12,40.9741,40.9741,40.728,40.87,11455,34.3678482628468,34.3678482628468,34.1614269513967,34.2805322997344,13656.9014129231,0.0,1.0
2020-10-13,40.2866,40.86,40.25,40.86,4615,33.7911938474793,34.2721445991473,33.7604948633303,34.2721445991473,5502.10388656834,0.0,1.0
2020-10-14,40.125,40.43,40.1,40.42,7637,33.6556486059908,33.9114734738993,33.6346793545229,33.9030857733121,9104.99834923561,0.0,1.0
2020-10-15,40.6034,40.66,39.8054,39.91,2975,34.0569162020807,34.104390587404,33.3875776952251,33.4753130433668,3546.8600352201,0.0,1.0
2020-10-16,40.605,40.83,40.3302,40.82,7584,34.0582582341746,34.2469814973858,33.8277642220394,34.2385937967986,9041.81059062497,0.0,1.0
2020-10-19,40.1,40.835,40.1,40.83,7823,33.6346793545229,34.2511753476794,33.6346793545229,34.2469814973858,9326.75161530315,0.0,1.0
2020-10-20,40.25,40.66,40.25,40.53,8761,33.7604948633303,34.104390587404,33.7604948633303,33.9953504797709,10445.0557205255,0.0,1.0
2020-10-21,40.4001,40.61,40.4001,40.4495,7178,33.8863942491436,34.0624520844682,33.8863942491436,33.9278294900442,8557.76851523023,0.0,1.0
2020-10-22,41.0267,41.06,40.58,40.68,5606,34.4119675679353,34.4398986108905,34.0372889827067,34.1211659885783,6683.59575040131,0.0,1.0
2020-10-23,41.3088,41.5,41.2198,41.39,3038,34.6485846014991,34.8089574367257,34.5739340662734,34.7166927302669,3621.97001243653,0.0,1.0
2020-10-26,40.4948,41.18,40.2058,41.18,6970,33.9658257737041,34.5405510179365,33.7234212267351,34.5405510179365,8309.78636822996,0.0,1.0
2020-10-27,39.8276,40.43,39.8276,40.43,8466,33.4061983905286,33.9114734738993,33.4061983905286,33.9114734738993,10093.3502716549,0.0,1.0
2020-10-28,38.6392,39.24,38.6392,39.24,7824,32.4094040527501,32.9133371040269,32.4094040527501,32.9133371040269,9327.94383716375,0.0,1.0
2020-10-29,39.1849,39.24,38.21,38.32,4657,32.8671208737916,32.9133371040269,32.0494039435491,32.1416686500079,5552.17720471262,0.0,1.0
2020-10-30,39.047,39.2438,38.7901,39.05,4274,32.7514544826946,32.91652443025,32.5359744546104,32.7539707928708,5095.55623211118,0.0,1.0
2020-11-02,40.0641,40.0641,39.48,39.48,10383,33.604567509415,33.604567509415,33.1146419181188,33.1146419181188,12378.8395783833,0.0,1.0
2020-11-03,41.115,41.115,40.7333,40.98,5866,34.4860309641199,34.4860309641199,34.1658724327079,34.3727970061932,6993.57343415165,0.0,1.0
2020-11-04,39.7253,40.58,39.7055,40.23,13989,33.3203922135219,34.0372889827067,33.3037845663593,33.743719462156,16677.9916076282,0.0,1.0
2020-11-05,40.8984,41.21,40.27,40.27,12022,34.304353369402,34.565714119698,33.7772702645047,33.7772702645047,14332.8912078709,0.0,1.0
2020-11-06,40.45,41.22,40.325,41.22,5687,33.9282488750736,34.5741018202851,33.8234026177341,34.5741018202851,6780.16572110815,0.0,1.0
2020-11-09,43.7208,45.14,43.58,45.14,10732,36.6716979831228,37.8620804504529,36.5535991588555,37.8620804504529,12794.9250077251,0.0,1.0
2020-11-10,44.9272,45.33,43.96,43.96,25038,37.6835901819581,38.021446761609,36.8723317811677,36.8723317811677,29850.8509451567,0.0,1.0
2020-11-11,44.22,45.08,44.01,45.08,58160,37.090411996434,37.81175424693,36.9142702841035,37.81175424693,69339.6234112273,0.0,1.0
2020-11-12,43.1219,44.03,42.85,44.03,17016,36.2397481782851,37.0029175961609,36.0112427661934,37.0029175961609,20247.4434091038,0.08392,1.0
2020-11-13,44.1883,44.1883,43.68,43.68,5653,37.1359532958083,37.1359532958083,36.7087767567638,36.7087767567638,6726.53958578184,0.0,1.0
2020-11-16,45.7814,45.909,45.11,45.17,16515,38.4747983565043,38.5820337025245,37.9105521863007,37.9609763301974,19651.3004173336,0.0,1.0
2020-11-17,45.7715,45.935,44.93,45.3,22789,38.4664783727613,38.6038841648797,37.7592797546107,38.0702286419734,27116.7717354294,0.0,1.0
2020-11-18,45.1181,46.24,45.1181,46.11,16657,37.9173594457267,38.8602068963543,37.9173594457267,38.7509545845783,19820.2670936438,0.0,1.0
2020-11-19,45.1625,45.185,44.5101,45.05,15577,37.9546733122103,37.9735823661715,37.406394787574,37.860128042404,18535.16842875,0.0,1.0
2020-11-20,45.13,45.2,44.775,45.2,12942,37.9273602342663,37.9861884021457,37.6290173828777,37.9861884021457,15399.7656676435,0.0,1.0
2020-11-23,46.3062,46.55,45.54,45.54,9626,38.9158415351203,39.1207316398204,38.2719252175601,38.2719252175601,11454.0368039512,0.0,1.0
2020-11-24,48.02,48.74,47.0206,48.74,24400,40.3561231652884,40.9612128920482,39.5162250084498,40.9612128920482,29033.7105772292,0.0,1.0
2020-11-25,47.4309,48.2,47.1713,48.2,19002,39.8610421124631,40.5073955969784,39.6428736498702,40.5073955969784,22610.5970651029,0.0,1.0
2020-11-27,47.1016,47.57,46.7501,47.57,8749,39.5842976027103,39.9779420860635,39.2888961597157,39.9779420860635,10410.4890918106,0.0,1.0
2020-11-30,45.85,47.06,45.78,47.06,19506,38.5324499610261,39.5493368629419,38.4736217931467,39.5493368629419,23210.3097753866,0.0,1.0
2020-12-01,46.4361,46.83,46.0708,46.29,26088,39.0250098066566,39.3560443113381,38.7180108105658,38.9022270162682,31042.2721942113,0.0,1.0
2020-12-02,46.7716,46.8655,46.397,46.55,19833,39.3069648112787,39.3858785964769,38.9921500728839,39.1207316398204,23599.4090933683,0.0,1.0
2020-12-03,47.2826,47.71,47.1,47.36,13725,39.7364104367985,40.0955984218224,39.582952958873,39.8014575824252,16331.4621996915,0.0,1.0
2020-12-04,48.7191,48.73,47.82,47.82,10936,40.9436484819242,40.9528088680655,40.1880426856329,40.1880426856329,13012.8138882205,0.0,1.0
2020-12-07,48.57,49.22,48.1401,49.22,11689,40.8183444843411,41.3646060432215,40.4570554933215,41.3646060432215,13908.8132351325,0.0,1.0
2020-12-08,48.9231,48.9231,48.34,48.34,20771,41.1150905711729,41.1150905711729,40.6250519327372,40.6250519327372,24715.541081952,0.0,1.0
2020-12-09,49.38,49.816,49.1559,49.71,44006,41.4990704269459,41.8654858725949,41.3107362494919,41.7764032183775,52363.0109697356,0.0,1.0
2020-12-10,49.25,49.2683,48.7309,49.0,10071,41.3898181151698,41.4051974790583,40.9535652302239,41.1797175156004,11983.5450501342,0.0,1.0
2020-12-11,48.9473,49.126,48.631,49.09,14682,41.1354283092112,41.2856082177834,40.869609030636,41.2553537314454,17470.2024055279,0.0,1.0
2020-12-14,49.02,49.66,48.94,49.66,8557,41.196525563566,41.7343830984636,41.1292933717038,41.7343830984636,10182.0271069406,0.0,1.0
2020-12-15,50.29,50.34,49.1186,49.39,45464,42.2638366093785,42.3058567292923,41.2793892400361,41.5074744509287,54097.8941673422,0.0,1.0
2020-12-16,49.34,49.96,49.16,49.96,27140,41.859573641723,42.3855755804719,41.7068634014411,42.3855755804719,31989.9961586155,0.468965,1.0
2020-12-17,49.4912,49.63,49.17,49.63,17600,41.9878502435598,42.1056068066217,41.715347303679,42.1056068066217,20745.170685027,0.0,1.0
2020-12-18,49.38,49.79,49.08,49.74,16482,41.8935092506745,42.2413492424278,41.638992183538,42.1989297312384,19427.3808653759,0.0,1.0
2020-12-21,48.4207,50.75,47.9501,50.75,40227,41.0796485089943,43.0558038572647,40.6803960696794,43.0558038572647,47415.6807469647,0.0,1.0
2020-12-22,48.4347,48.64,48.1711,48.64,14473,41.0915259721273,41.2657004850711,40.8678903091367,41.2657004850711,17059.3667797952,0.0,1.0
2020-12-23,49.22,49.55,48.84,48.84,8676,41.7577668148684,42.0377355887186,41.4353785298288,41.4353785298288,10226.4261854144,0.0,1.0
2020-12-24,49.3819,49.3819,49.11,49.2,10176,41.8951211920997,41.8951211920997,41.6644438902517,41.7407990103926,11994.4805051611,0.0,1.0
2020-12-28,49.8473,50.02,49.731,49.92,10370,42.2899620022509,42.4364789938992,42.1912942192243,42.3516399715203,12223.1488638483,0.0,1.0
2020-12-29,49.12,49.8,48.87,49.8,6062,41.6729277924895,42.2498331446657,41.4608302365424,42.2498331446657,7145.296857536,0.0,1.0
2020-12-30,49.5897,49.7365,49.41,49.41,6124,42.071416680603,42.1959603654551,41.9189609573882,41.9189609573882,7218.37643608552,0.0,1.0
2020-12-31,49.956,49.99,49.4416,49.72,4562,42.3821820195767,42.4110272871855,41.9457700884599,42.1819619267626,5377.24253778938,0.0,1.0
2021-01-04,49.41,50.1001,48.7755,50.1,16937,41.9189609573882,42.5044350508246,41.3806573603944,42.5043502118022,19963.690675699,0.0,1.0
2021-01-05,50.1657,50.61,49.03,49.03,77396,42.5600894495051,42.9370292259344,41.5965726723486,41.5965726723486,91226.8880874062,0.0,1.0
2021-01-06,52.92,53.3763,50.9,50.9,71466,44.8968106428857,45.2839311020004,43.183062390833,43.183062390833,84237.1800100079,0.0,1.0
2021-01-07,53.1083,53.42,52.9,53.42,122097,45.0565625220251,45.32100575478,44.8798428384099,45.32100575478,143916.085518735,0.0,1.0
2021-01-08,52.6144,53.99,51.8801,53.34,251338,44.637542590496,45.8045881823394,44.0145696491681,45.2531345368769,296252.824410983,0.0,1.0
2021-01-11,52.86,52.86,52.02,52.02,14224,44.8459072294584,44.8459072294584,44.1332594414761,44.1332594414761,16765.8697627173,0.0,1.0
2021-01-12,53.83,53.97,52.8,52.8,72818,45.6913272390734,45.8101603398252,44.817055140685,44.817055140685,85788.555002796,0.026499,1.0
2021-01-13,53.18,53.71,52.9367,53.71,166140,45.13960212844,45.5894702955718,44.9330871754906,45.5894702955718,195733.342417596,0.0,1.0
2021-01-14,53.7751,54.07,53.58,53.59,23611,45.6447276874214,45.8950411260765,45.4791252734451,45.4876133520703,27816.6603335854,0.0,1.0
2021-01-15,53.0894,53.71,52.609,53.71,19383,45.0627001360963,45.5894702955718,44.6549328389451,45.5894702955718,22835.5566153862,0.0,1.0
2021-01-19,53.305,53.69,52.95,53.69,28619,45.2457031112541,45.5724941383216,44.944376320062,45.5724941383216,33716.6999316792,0.0,1.0
2021-01-20,53.2375,53.55,52.8601,53.43,34471,45.1884085805345,45.4536610375698,44.8680684932221,45.3518040940682,40611.0752767362,0.0,1.0
2021-01-21,52.5768,53.7425,52.43,53.1,27290,44.6276012257721,45.6170565511035,44.5029962315552,45.0716974994389,32150.9745670892,0.0,1.0
2021-01-22,52.94,52.94,51.8909,52.01,18808,44.9358882414368,44.9358882414368,44.0454039128745,44.1464969292998,22158.1359346946,0.0,1.0
2021-01-25,53.0682,53.446,52.53,52.99,43776,45.044705409411,45.3653850198684,44.5878770178065,44.9783286345625,51573.5090747123,0.0,1.0
2021-01-26,52.7553,53.4,52.6021,53.4,20582,44.7791134292307,45.3263398581928,44.6490760646937,45.3263398581928,24248.1259999938,0.0,1.0
2021-01-27,52.2591,52.63,51.65,52.08,21990,44.3579349678518,44.6727578040578,43.8409260987951,44.2059134796757,25906.9230754962,0.0,1.0
2021-01-28,51.9563,52.56,51.64,52.56,19696,44.1009159470828,44.6133412536819,43.83243802017,44.6133412536819,23204.3090902671,0.0,1.0
2021-01-29,51.0598,52.06,50.95,52.06,26177,43.33995969834,44.1889373224254,43.246760595036,44.1889373224254,30839.7237538547,0.0,1.0
2021-02-01,51.9344,51.9819,51.03,51.39,14846,44.0823270548938,44.1226454283632,43.3146652240371,43.6202360545417,17490.412913998,0.0,1.0
2021-02-02,52.41,52.7385,51.95,52.61,22720,44.486020074305,44.7648534571405,44.095568457549,44.6557816468076,26766.9528092439,0.0,1.0
2021-02-03,52.63,52.6999,52.0141,52.68,57595,44.6727578040578,44.7320894736475,44.1499770415361,44.7151981971835,67853.9897468488,0.0,1.0
2021-02-04,53.71,53.77,52.89,52.89,10075,45.5894702955718,45.6403987673226,44.8934478483112,44.8934478483112,11869.5884486414,0.0,1.0
2021-02-05,54.2104,54.22,53.7,54.04,15004,46.0142137499733,46.0223623054534,45.5809822169467,45.8695768902011,17676.5563358229,0.0,1.0
2021-02-08,55.4564,55.4564,54.5,54.61,23078,47.0718283466645,47.0718283466645,46.2600285069571,46.3533973718335,27188.7208156572,0.0,1.0
2021-02-09,55.6,55.7472,55.01,55.4,12370,47.1937171557214,47.3186616730833,46.6929205168387,47.0239555832188,14573.3805567935,0.0,1.0
2021-02-10,55.451,55.9,55.245,55.9,95092,47.186353747514,47.5684329315258,47.0110568390365,47.5684329315258,111747.275922497,0.140325,1.0
2021-02-11,55.3479,55.73,54.655,55.55,37003,47.0986201976886,47.4237704342385,46.508992877863,47.2705983782872,43484.0412543659,0.0,1.0
2021-02-12,55.6538,55.79,55.05,55.05,21384,47.3589275972191,47.4748277862222,46.8451204450893,46.8451204450893,25129.3878383742,0.0,1.0
2021-02-16,55.8593,56.67,55.7293,56.26,46742,47.5337990277635,48.2236689486505,47.423174765132,47.8747770434283,54928.8181042501,0.0,1.0
2021-02-17,55.6049,55.75,55.12,55.54,70685,47.3173158553524,47.4407895515664,46.904687355737,47.2620888196233,83065.412427772,0.0,1.0
2021-02-18,55.0,55.57,54.9104,55.57,23103,46.8025726517695,47.2876174956152,46.7263270061405,47.2876174956152,27149.4690997923,0.0,1.0
2021-02-19,56.1181,56.23,55.41,55.41,15763,47.7540264059867,47.8492483674364,47.1514645569918,47.1514645569918,18523.8748829167,0.0,1.0
2021-02-22,56.98,57.254,56.0194,56.02,21364,48.4874652672332,48.7206271746257,47.6700370619734,47.6705476354933,25105.8848568568,0.0,1.0
2021-02-23,57.2954,57.52,56.64,56.99,56933,48.7558567474945,48.946981435087,48.1981402726587,48.4959748258972,66904.762336427,0.0,1.0
2021-02-24,58.0387,58.15,57.21,57.4,22230,49.3883722429865,49.4830836309163,48.6831851165043,48.8448667311195,26123.563956559,0.0,1.0
2021-02-25,56.89,58.3086,56.64,58.27,34977,48.4108792392576,49.6180452313267,48.1981402726587,49.5851983348838,41103.189226656,0.0,1.0
2021-02-26,56.3,56.97,55.6069,56.97,36583,47.9088152780841,48.4789557085693,47.3190177670852,48.4789557085693,42990.478642501,0.0,1.0
2021-03-01,57.5397,57.84,57.1576,57.52,27456,48.963745265655,49.2192873123336,48.6385950291051,48.946981435087,32264.8930270483,0.0,1.0
2021-03-02,57.0324,57.75,57.02,57.75,24314,48.5320553546324,49.142701284358,48.5215035018891,49.142701284358,28572.5746306691,0.0,1.0
2021-03-03,57.6753,58.5199,57.34,57.34,33986,49.0791348811383,49.7978522058961,48.7938093791357,48.7938093791357,39938.6164924702,0.0,1.0
2021-03-04,56.86,58.056,56.005,57.93,57762,48.3853505632657,49.4030937794751,47.6577832974973,49.2958733403093,67878.9609203221,0.0,1.0
2021-03-05,58.34,58.34,56.74,57.8,17764,49.6447652455315,49.6447652455315,48.2832358592983,49.1852490776778,20875.3481837298,0.0,1.0
2021-03-08,59.9481,60.208,58.53,58.77,42268,51.0131873742826,51.2343508039589,49.8064468601467,50.0106762680817,49671.201138814,0.0,1.0
2021-03-09,59.618,60.32,59.419,60.32,54230,50.7322868427854,51.3296578609952,50.5629466253726,51.3296578609952,63728.3343843542,0.0,1.0
2021-03-10,60.9901,61.07,59.595,59.99,40666,51.8998833870671,51.9678747607921,50.7127148578583,51.0488424250846,47788.6123192725,0.0,1.0
2021-03-11,61.3219,61.5099,61.04,61.44,30609,52.3042014516912,52.4645550916293,52.0637562862734,52.4049342435884,35886.2574134436,0.143334,1.0
2021-03-12,62.0054,62.18,61.4601,61.64,46467,52.8871892862532,53.0361134646213,52.4220784359435,52.575523222246,54478.3143268478,0.0,1.0
2021-03-15,61.4575,62.32,61.13,62.32,23698,52.419860779221,53.1555257496815,52.1405213266693,53.1555257496815,27783.740997216,0.0,1.0
2021-03-16,60.51,61.63,60.3558,61.63,28628,51.611695492831,52.5669937733131,51.4801713902861,52.5669937733131,33563.7158101233,0.0,1.0
2021-03-17,60.7327,60.8081,60.2501,60.57,20434,51.8016463205661,51.86595836552,51.3900151150656,51.6628721864283,23956.9990521189,0.0,1.0
2021-03-18,60.07,61.7499,59.94,60.77,20757,51.2363997397845,52.6692618660183,51.1255169036571,51.8334611650858,24335.6870571024,0.0,1.0
2021-03-19,59.9885,60.3905,59.14,59.93,24883,51.1668847309815,51.5097685780831,50.443160989027,51.1169874547242,29173.0452879453,0.0,1.0
2021-03-22,58.51,60.1,58.17,60.1,27704,49.9058057062559,51.2619880865831,49.6158044425381,51.2619880865831,32480.4101859597,0.0,1.0
2021-03-23,57.05,58.44,56.96,58.44,19407,48.660506162056,49.8460995637257,48.5837411216601,49.8460995637257,22752.9353334869,0.0,1.0
2021-03-24,57.01,58.7365,56.81,57.85,28231,48.6263883663245,50.0989977245855,48.455799387667,49.3428620766861,33098.2695625119,0.0,1.0
2021-03-25,57.96,58.19,56.34,57.25,71713,49.4366860149477,49.6328633404038,48.0549152878218,48.8310951407135,84076.943967143,0.0,1.0
2021-03-26,59.26,59.29,58.39,58.97,50613,50.5455143762215,50.5711027230202,49.8034523190613,50.2981603571681,59339.1207313738,0.0,1.0
2021-03-29,58.3285,59.42,58.2885,59.06,16664,49.7509962081242,50.6819855591475,49.7168784123927,50.374925397564,19537.0183128369,0.0,1.0
2021-03-30,58.6801,58.911,58.33,58.5,18333,50.0508916326041,50.2478366084642,49.7522756254641,49.897276257323,21493.7684066994,0.0,1.0
2021-03-31,59.0,59.17,58.596,58.91,18209,50.3237487039668,50.4687493358257,49.9791589670786,50.2469836635709,21348.3897298636,0.0,1.0
2021-04-01,59.312,59.46,58.615,59.22,31253,50.5898675106725,50.7161033548791,49.9953649200511,50.51139658049,36641.2886060424,0.0,1.0
2021-04-05,60.11,66.43,59.56,66.43,50044,51.270517535516,56.6611292610934,50.8013978442078,56.6611292610934,58672.0201900869,0.0,1.0
2021-04-06,59.62,60.21,59.62,60.21,62633,50.8525745378051,51.3558120248447,50.8525745378051,51.3558120248447,73431.4731149731,0.0,1.0
2021-04-07,59.25,60.67,59.02,60.67,45667,50.5369849272887,51.748166675757,50.3408076018325,51.748166675757,53540.38737952,0.0,1.0
2021-04-08,59.47,59.47,58.76,59.47,43867,50.7246328038119,50.7246328038119,50.1190419295777,50.7246328038119,51430.0517480326,0.0,1.0
2021-04-09,59.3595,59.49,59.0809,59.45,30076,50.8462627455947,50.9580466603565,50.6076190777585,50.923783391464,35111.6527665483,0.2531,1.0
2021-04-12,59.5986,59.705,59.3497,59.57,14462,51.0510714353996,51.1422117306536,50.8378682447161,51.0265731981415,16883.3861653751,0.0,1.0
2021-04-13,59.0363,59.64,58.875,59.64,13784,50.5694155329434,51.0865339187033,50.4312489011344,51.0865339187033,16091.8679922231,0.0,1.0
2021-04-14,59.5,59.7922,59.0,59.21,29225,50.9666124775796,51.2169056568393,50.5383216164235,50.7182037781091,34118.1690418398,0.0,1.0
2021-04-15,59.84,59.84,59.2476,59.64,29092,51.2578502631658,51.2578502631658,50.750411250868,51.0865339187033,33962.9007276374,0.0,1.0
2021-04-16,60.19,60.26,59.6919,60.21,33181,51.5576538659751,51.6176145865369,51.1309905100913,51.5747855004213,38736.5258161603,0.0,1.0
2021-04-19,59.6772,60.29,59.45,60.29,29600,51.1183987587733,51.6433120382063,50.923783391464,51.6433120382063,34555.9556420345,0.0,1.0
2021-04-20,58.8154,59.82,58.51,59.71,36963,50.3801966304846,51.2407186287195,50.1185965724905,51.1464946392652,43151.7496079905,0.0,1.0
2021-04-21,59.84,59.84,58.89,59.0,26783,51.2578502631658,51.2578502631658,50.4440976269691,50.5383216164235,31267.3027013719,0.0,1.0
2021-04-22,59.2015,60.07,59.1775,60.07,33911,50.7109228334694,51.4548640592976,50.6903648721339,51.4548640592976,39588.7503978726,0.0,1.0
2021-04-23,60.2,60.4282,59.39,59.64,22908,51.5662196831982,51.7616916322298,50.8723884881253,51.0865339187033,26743.5078326934,0.0,1.0
2021-04-26,59.87,60.6197,59.7964,60.44,43721,51.2835477148351,51.9257270320527,51.220503300073,51.7717992965531,51041.2478589658,0.0,1.0
2021-04-27,59.695,60.04,59.57,60.04,32862,51.1336459134305,51.4291666076282,51.0265731981415,51.4291666076282,38364.1153482613,0.0,1.0
2021-04-28,59.9695,60.16,59.695,60.1,33470,51.3687775962052,51.5319564143057,51.1336459134305,51.480561510967,39073.9133560437,0.0,1.0
2021-04-29,60.24,60.57,60.04,60.54,23539,51.6004829520907,51.8831549204537,51.4291666076282,51.8574574687844,27480.1567519543,0.0,1.0
2021-04-30,59.83,60.04,59.72,60.04,14516,51.2492844459427,51.4291666076282,51.1550604564883,51.4291666076282,16946.4274358031,0.0,1.0
2021-05-03,61.0,61.236,60.095,60.41,62888,52.251485061048,52.4536383475137,51.4762786023554,51.7461018448838,73417.396568117,0.0,1.0
2021-05-04,60.9677,61.0645,60.49,61.06,20443,52.2238174714173,52.3067345821371,51.8146283826688,52.3028799643867,23865.790580747,0.0,1.0
2021-05-05,60.94,61.96,60.42,61.96,39872,52.2000901577093,53.0738035144678,51.7546676621069,53.0738035144678,46547.8061945674,0.0,1.0
2021-05-06,61.7136,61.73,60.82,61.22,16316,52.86274177809,52.876789718336,52.0973003510318,52.4399330399567,19047.8031167376,0.0,1.0
2021-05-07,62.01,62.06,61.36,61.78,15569,53.1166326005834,53.159461686699,52.5598544810804,52.9196188044516,18175.7322091498,0.0,1.0
2021-05-10,61.71,62.62,61.66,62.03,18364,52.8988809609544,53.6789487242742,52.8560200948379,53.1731905040998,21422.805537918,0.04579,1.0
2021-05-11,61.0373,61.15,60.5591,61.15,16332,52.3222308682233,52.4188392604499,51.9123095446854,52.4188392604499,19052.3448075189,0.0,1.0
2021-05-12,59.75,62.02,59.56,60.98,38840,51.2187350091885,53.1646183308765,51.0558637179459,52.2731123156538,45309.3970318415,0.0,1.0
2021-05-13,61.2928,61.51,59.7,59.94,29018,52.5412498940785,52.7274374964885,51.1758741430721,51.3816063004312,33851.3924580323,0.0,1.0
2021-05-14,62.13,62.2,61.49,61.92,24046,53.2589122363328,53.3189174488959,52.7102931500419,53.0788965986436,28051.229686603,0.0,1.0
2021-05-17,62.2,62.85,61.6326,62.12,123771,53.3189174488959,53.87610870841,52.8325323402061,53.2503400631095,144386.956231412,0.0,1.0
2021-05-18,61.5,62.23,61.5,62.23,25659,52.7188653232652,53.3446339685657,52.7188653232652,53.3446339685657,29932.8995478893,0.0,1.0
2021-05-19,60.99,61.23,60.22,61.14,20182,52.2816844888771,52.4874166462362,51.6216271506834,52.4102670872266,23543.6212898204,0.0,1.0
2021-05-20,61.25,61.295,60.7499,61.24,19788,52.5045609926828,52.5431357721876,52.0758666097858,52.4959888194595,23083.9945537095,0.0,1.0
2021-05-21,61.6,61.945,61.26,61.72,18475,52.8045870554981,53.1003270317018,52.5131331659061,52.9074531341777,21552.2942884467,0.0,1.0
2021-05-24,61.68,61.98,61.5,61.98,27274,52.8731644412845,53.1303296379834,52.7188653232652,53.1303296379834,31816.9025398157,0.0,1.0
2021-05-25,60.64,62.11,60.62,62.11,36879,51.9816584260618,53.2417678898862,51.9645140796152,53.2417678898862,43021.7624391679,0.0,1.0
2021-05-26,61.4048,61.519,60.87,60.87,22218,52.6372582341794,52.7351524523895,52.1788184101976,52.1788184101976,25918.7482814998,0.0,1.0
2021-05-27,62.01,62.16,61.9148,62.08,43325,53.1560461576532,53.2846287560027,53.0744390685675,53.2160513702163,50541.4424923927,0.0,1.0
2021-05-28,61.89,62.42,61.5306,62.42,20322,53.0531800789737,53.5075052598083,52.7450961733285,53.5075052598083,23706.9404346313,0.0,1.0
2021-06-01,62.72,62.8,62.28,62.41,23146,53.7646704565072,53.8332478422936,53.3874948346822,53.498933086585,27001.3208985325,0.0,1.0
2021-06-02,62.43,62.99,62.2721,62.99,30397,53.5160774330316,53.9961191335362,53.3807228178358,53.9961191335362,35460.0860344203,0.0,1.0
2021-06-03,62.21,62.3306,61.83,62.3,58890,53.3274896221192,53.4308700311921,53.0017470396339,53.4046391811288,68699.0316994114,0.0,1.0
2021-06-04,62.3761,62.7,62.0581,62.7,20012,53.4698734193581,53.7475261100606,53.1972783108573,53.7475261100606,23345.3051854071,0.0,1.0
2021-06-07,62.5681,63.3,62.2842,62.57,21180,53.6344591452454,54.2618565034583,53.391095147436,53.6360878581578,24707.8534792585,0.0,1.0
2021-06-08,63.1189,63.84,62.4398,63.84,19735,54.1066144463844,54.7247538575163,53.5244781627905,54.7247538575163,23022.1665917454,0.0,1.0
2021-06-09,62.87,63.32,62.78,63.32,40272,53.8932530548566,54.2790008499049,53.816103495847,54.2790008499049,46979.9185701936,0.0,1.0
2021-06-10,62.34,63.16,62.32,63.16,19634,53.5549145210371,54.2593583758214,53.5377329636033,54.2593583758214,22854.7383736221,0.135306,1.0
2021-06-11,62.67,62.779,62.465,62.61,18361,53.8384102186942,53.9320497067082,53.6622992549981,53.7868655463929,21372.9169439786,0.0,1.0
2021-06-14,62.1253,62.85,62.0,62.76,15449,53.3704705019857,53.993044235598,53.2628280446631,53.9157272271461,17983.2358731837,0.0,1.0
2021-06-15,62.44,62.63,61.9201,62.47,20332,53.6408223082059,53.8040471038267,53.1941877227153,53.6665946443566,23667.2374764432,0.0,1.0
2021-06-16,62.36,62.55,61.87,62.55,33316,53.5720960784709,53.7353208740916,53.1511479213437,53.7353208740916,38781.1176355096,0.0,1.0
2021-06-17,61.06,62.28,60.51,62.28,25383,52.4552948452763,53.5033698487358,51.9828020158479,53.5033698487358,29546.7976030178,0.0,1.0
2021-06-18,58.96,60.395,58.96,60.33,41621,50.6512313147313,51.8840080606037,50.6512313147313,51.828167998944,48448.4601124848,0.0,1.0
2021-06-21,60.337,60.47,59.22,59.22,13814,51.8341815440458,51.9484389009803,50.8745915613702,50.8745915613702,16080.0323873493,0.0,1.0
2021-06-22,60.2,60.41,59.66,60.41,11489,51.7164878756245,51.896894228679,51.252585824913,51.896894228679,13373.6421093279,0.0,1.0
2021-06-23,60.07,60.46,60.0169,60.34,15914,51.6048077523051,51.9398481222634,51.5591907173184,51.8367587776609,18524.5139287879,0.0,1.0
2021-06-24,60.85,60.85,60.05,60.44,28330,52.2748884922218,52.2748884922218,51.5876261948713,51.9226665648297,32977.2200328367,0.0,1.0
2021-06-25,61.0,61.2788,60.74,60.74,11311,52.403750172975,52.6432610836017,52.1803899263361,52.1803899263361,13166.4431977203,0.0,1.0
2021-06-28,60.16,60.98,59.76,60.98,17637,51.682124760757,52.3865686155413,51.3384936120818,52.3865686155413,20530.1528315969,0.0,1.0
2021-06-29,59.8,60.44,59.755,60.44,27918,51.3728567269493,51.9226665648297,51.3341982227233,51.9226665648297,32497.636035183,0.0,1.0
2021-06-30,60.09,60.17,59.62,59.73,15725,51.6219893097389,51.6907155394739,51.2182227100454,51.3127212759311,18304.5105900585,0.0,1.0
2021-07-01,60.53,60.75,60.2092,60.51,22485,51.9999835732816,52.188980705053,51.7243913920441,51.9828020158479,26173.4130758324,0.0,1.0
2021-07-02,59.92,60.76,59.84,60.76,14029,51.4759460715519,52.1975714837699,51.4072198418168,52.1975714837699,16330.3007356394,0.0,1.0
2021-07-06,58.99,59.74,58.29,59.74,63497,50.6770036508819,51.321312054648,50.0756491407002,51.321312054648,73912.9735413001,0.0,1.0
2021-07-07,58.771,59.1091,58.485,58.96,21489,50.4888655969822,50.7793198254,50.2431693256794,50.6512313147313,25014.030401893,0.0,1.0
2021-07-08,57.9,58.655,57.6901,58.0,22099,49.7406087707419,50.3892125638664,49.5602883254745,49.8265165579107,25724.0940877394,0.0,1.0
2021-07-09,59.19,59.22,58.62,58.71,13450,50.9725221433533,50.9983571773844,50.4816564967624,50.5591615988557,15618.3266302001,0.143995,1.0
2021-07-12,59.52,59.52,58.815,59.13,33840,51.2567075176953,51.2567075176953,50.6495842179646,50.9208520752911,39295.4775588084,0.0,1.0
2021-07-13,58.42,59.48,58.42,59.48,38005,50.3094229365551,51.2222608056539,50.3094229365551,51.2222608056539,44131.9333517291,0.0,1.0
2021-07-14,58.57,59.11,58.41,59.1,22959,50.4385981067106,50.9036287192704,50.3008112585448,50.89501704126,26660.3093756702,0.0,1.0
2021-07-15,58.74,58.7699,58.12,58.49,30235,50.5849966328868,50.6107455501378,50.0510725962442,50.3697046826277,35109.3015363644,0.0,1.0
2021-07-16,58.18,59.0302,58.0401,59.0,13670,50.1027426643064,50.8349075287476,49.9822652889413,50.8089002611563,15873.7936828874,0.0,1.0
2021-07-19,57.02,57.56,56.52,57.56,33975,49.103788015104,49.5688186276637,48.6732041145857,49.5688186276637,39452.2414320482,0.0,1.0
2021-07-20,58.35,58.6277,57.14,57.14,10088,50.2491411904826,50.4882874888304,49.2071281512284,49.2071281512284,11714.325579588,0.0,1.0
2021-07-21,58.35,58.94,58.21,58.21,33543,50.2491411904826,50.7572301930941,50.1285776983375,50.1285776983375,38950.5970376805,0.0,1.0
2021-07-22,57.46,58.45,57.28,58.45,49139,49.48270184756,50.3352579705862,49.3276916433735,50.3352579705862,57060.8886454576,0.0,1.0
2021-07-23,58.0,58.0,57.46,57.57,12770,49.9477324601198,49.9477324601198,49.48270184756,49.5774303056741,14828.7011946212,0.0,1.0
2021-07-26,58.41,58.53,58.02,58.02,14508,50.3008112585448,50.4041513946692,49.9649558161405,49.9649558161405,16846.8909108508,0.0,1.0
2021-07-27,58.22,58.363,57.87,58.31,19134,50.1371893763478,50.260336371896,49.835780645985,50.2146944784411,22218.666300539,0.0,1.0
2021-07-28,58.54,58.72,57.87,58.61,14091,50.4127630726795,50.5677732768661,49.835780645985,50.4730448187521,16362.6647246208,0.0,1.0
2021-07-29,59.11,59.36,58.945,58.99,17952,50.9036287192704,51.1189206695295,50.7615360320993,50.800288583146,20846.1114992827,0.0,1.0
2021-07-30,58.7,59.35,58.6419,59.15,14812,50.5505499208454,51.1103089915191,50.5005160716051,50.9380754313118,17199.8999291096,0.0,1.0
2021-08-02,58.4,59.63,58.314,59.09,21354,50.2921995805344,51.3514359758094,50.2181391496453,50.8864053632496,24796.5611049289,0.0,1.0
2021-08-03,58.965,59.1658,58.325,58.53,13530,50.7787593881201,50.9516818825682,50.2276119954567,50.4041513946692,15711.2237402682,0.0,1.0
2021-08-04,58.14,58.6391,58.04,58.4,25125,50.0682959522649,50.4981048017622,49.9821791721612,50.2921995805344,29175.4986307642,0.0,1.0
2021-08-05,58.7342,58.88,58.18,58.18,6663,50.5800018596408,50.7055601250319,50.1027426643064,50.1027426643064,7737.16805479728,0.0,1.0
2021-08-06,59.48,59.669,59.39,59.45,14011,51.2222608056539,51.3850215200498,51.1447557035606,51.1964257716228,16269.7676145527,0.0,1.0
2021-08-09,59.4241,59.7,59.2504,59.7,13609,51.2366758934754,51.4745625232941,51.0869081964855,51.4745625232941,15783.6659540785,0.072639,1.0
2021-08-10,59.799,59.87,59.26,59.27,11829,51.5599223505941,51.6211400045162,51.0951855130722,51.10380771785,13719.2287876254,0.0,1.0
2021-08-11,60.38,60.38,59.69,59.9,15055,52.0608724481826,52.0608724481826,51.4659403185164,51.6470066188496,17460.7312027813,0.0,1.0
2021-08-12,60.34,60.55,60.03,60.55,23369,52.0263836290715,52.2074499294047,51.7590952809606,52.2074499294047,27103.2764847424,0.0,1.0
2021-08-13,60.25,60.45,59.97,60.45,10520,51.9487837860716,52.121227881627,51.707362052294,52.121227881627,12201.0556129697,0.0,1.0
2021-08-16,60.0,60.24,59.54,59.82,20442,51.7332286666273,51.9401615812938,51.3366072468498,51.5780289806274,23708.5531217041,0.0,1.0
2021-08-17,59.5,59.7,59.09,59.7,17841,51.3021184277387,51.4745625232941,50.9486080318501,51.4745625232941,20691.9233071286,0.0,1.0
2021-08-18,59.05,59.68,58.9972,59.6,8731,50.914119212739,51.4573181137386,50.8685939715124,51.3883404755164,10126.1802810683,0.0,1.0
2021-08-19,58.55,58.87,58.29,58.87,18368,50.4830089738505,50.7589195267391,50.2588316496284,50.7589195267391,21303.135883938,0.0,1.0
2021-08-20,59.4,59.47,58.5,58.79,17414,51.215896379961,51.2762518134054,50.4398979499616,50.689941888517,20196.6903464121,0.0,1.0
2021-08-23,59.74,59.85,59.38,59.85,15513,51.5090513424052,51.6038955949607,51.1986519704055,51.6038955949607,17991.9178444867,0.0,1.0
2021-08-24,59.645,59.91,59.52,59.91,18529,51.4271403970164,51.6556288236273,51.3193628372943,51.6556288236273,21489.8630658476,0.0,1.0
2021-08-25,59.7,60.1209,59.615,59.69,62433,51.4745625232941,51.8374711223905,51.4012737826831,51.4659403185164,72409.5537152605,0.0,1.0
2021-08-26,59.04,59.87,59.04,59.87,14288,50.9054970079612,51.6211400045162,50.9054970079612,51.6211400045162,16571.167547349,0.0,1.0
2021-08-27,60.35,60.5599,59.32,59.32,44469,52.0350058338493,52.2159859121347,51.1469187417388,51.1469187417388,51574.9754803376,0.0,1.0
2021-08-30,59.905,60.64,59.883,60.64,12958,51.6513177212384,52.2850497724046,51.6323488707274,52.2850497724046,15028.6386533139,0.0,1.0
2021-08-31,60.07,60.2699,59.85,60.07,35793,51.7935841000717,51.9659419735793,51.6038955949607,51.7935841000717,41512.5839881203,0.0,1.0
2021-09-01,60.22,60.4,59.6601,60.4,44174,51.9229171717382,52.0781168577381,51.4401599262308,52.0781168577381,51232.8356128637,0.0,1.0
2021-09-02,60.39,60.6,60.0185,60.29,181155,52.0694946529604,52.2505609532936,51.7491797454662,51.9832726051826,210102.873533035,0.0,1.0
2021-09-03,60.154,60.57,60.055,60.57,43922,51.866010620205,52.2246943389602,51.780650792905,52.2246943389602,50940.5669803096,0.0,1.0
2021-09-07,59.82,60.36,59.7804,60.36,15569,51.5780289806274,52.043628038627,51.5438850497074,52.043628038627,18056.8664294987,0.0,1.0
2021-09-08,59.49,59.735,59.31,59.57,14514,51.2934962229609,51.5047402400163,51.1382965369611,51.3624738611831,16833.2814797189,0.0,1.0
2021-09-09,59.1,59.625,59.1,59.44,17689,51.1272170038216,51.5813927893886,51.1272170038216,51.4213498935221,20447.4243126094,0.19715,1.0
2021-09-10,58.2804,59.3,58.17,59.3,15495,50.4181837202966,51.3002363507043,50.3226770408173,51.3002363507043,17911.2917476331,0.0,1.0
2021-09-13,58.1684,58.5,57.8001,58.5,14737,50.3212928860423,50.6081589631737,50.0026777587579,50.6081589631737,17035.0891568164,0.0,1.0
2021-09-14,57.52,58.46,57.393,58.46,13113,49.7603641634487,50.5735550937972,49.6504968781783,50.5735550937972,15157.8424450929,0.0,1.0
2021-09-15,57.8297,57.94,57.5,57.5,24632,50.0282846220965,50.1237047919023,49.7430622287605,49.7430622287605,28473.1163812649,0.0,1.0
2021-09-16,57.28,57.79,57.155,57.71,37270,49.5527409471896,49.9939402817403,49.4446038553879,49.9247325429873,43081.8872819805,0.0,1.0
2021-09-17,57.23,57.572,57.0,57.28,100145,49.5094861104689,49.8053491936382,49.3105138615539,49.5527409471896,115761.620656129,0.0,1.0
2021-09-20,56.21,56.3363,55.44,55.95,37469,48.6270874413674,48.7363491589238,47.9609629558692,48.40216229042,43311.9193605722,0.0,1.0
2021-09-21,55.9399,56.57,55.795,56.57,23281,48.3934248134024,48.9385222657562,48.2680722965859,48.9385222657562,26911.4413150466,0.0,1.0
2021-09-22,56.59,57.0025,56.43,56.44,9984,48.9558242004444,49.3126766033899,48.8174087229383,48.8260596902825,11540.9058927634,0.0,1.0
2021-09-23,57.46,57.8442,56.55,56.55,32526,49.7084583593839,50.0408285247455,48.9212203310679,48.9212203310679,37598.1074787684,0.0,1.0
2021-09-24,57.63,57.8488,57.16,57.26,16658,49.8555248042342,50.0448079697238,49.44892933906,49.5354390125013,19255.6500762874,0.0,1.0
2021-09-27,58.77,59.3399,57.6,57.6,16892,50.8417350814653,51.3347537104074,49.8295719022018,49.8295719022018,19526.140058149,0.0,1.0
2021-09-28,58.19,58.91,58.13,58.53,8819,50.3399789755056,50.9628486242831,50.2880731714408,50.6341118652061,10194.2356839223,0.0,1.0
2021-09-29,58.56,58.6878,57.94,58.2,15381,50.6600647672385,50.7706241298965,50.1237047919023,50.3486299428497,17779.5145769826,0.0,1.0
2021-09-30,57.4508,58.645,57.4508,58.63,14046,49.7004994694273,50.7335979896636,49.7004994694273,50.7206215386474,16236.3345522592,0.0,1.0
2021-10-01,58.5101,58.8056,57.56,57.81,10725,50.6168964401913,50.8725325252104,49.7949680328253,50.0112422164286,12397.457501992,0.0,1.0
2021-10-04,58.74,58.9446,58.41,58.56,64801,50.8157821794329,50.9927809712938,50.5303002570765,50.6600647672385,74906.0739940868,0.0,1.0
2021-10-05,59.0101,59.1399,58.65,58.9,5519,51.0494448073979,51.1617343635247,50.7379234733357,50.954197656939,6379.63337561713,0.0,1.0
2021-10-06,58.59,58.7528,57.97,58.61,7331,50.6860176692709,50.8268554176334,50.1496576939347,50.7033196039592,8474.19682490472,0.0,1.0
2021-10-07,59.5,59.8337,59.01,59.01,6780,51.4732556975869,51.7619384778606,51.0493582977244,51.0493582977244,7837.2738334271,0.0,1.0
2021-10-08,59.31,59.4422,59.215,59.29,8873,51.5071155837719,51.6219232162145,51.4246138811845,51.4897468042798,10217.1830830652,0.22914,1.0
2021-10-11,58.77,59.41,58.77,59.41,17840,51.0381585374856,51.5939594812323,51.0381585374856,51.5939594812323,20542.6063565743,0.0,1.0
2021-10-12,58.8305,58.8793,58.65,58.7,8601,51.0906990954492,51.1330789174099,50.9339458605331,50.9773678092633,9903.97742561074,0.0,1.0
2021-10-13,58.72,58.72,58.0639,58.66,13839,50.9947365887554,50.9947365887554,50.4249537775176,50.9426302502792,15935.4893143852,0.0,1.0
2021-10-14,59.41,59.41,58.9,58.9,10267,51.5939594812323,51.5939594812323,51.1510556041842,51.1510556041842,11822.3620775195,0.0,1.0
2021-10-15,59.1313,60.05,59.1313,59.74,5478,51.3519255390101,52.1497604249789,51.3519255390101,51.8805443428516,6307.86982182254,0.0,1.0
2021-10-18,58.92,59.055,58.82,59.0,8807,51.1684243836763,51.2856636452478,51.0815804862158,51.2378995016446,10141.184651477,0.0,1.0
2021-10-19,58.845,59.05,58.575,59.05,11116,51.1032914605809,51.2813214503748,50.8688129374378,51.2813214503748,12799.9782656771,0.0,1.0
2021-10-20,59.45,59.525,58.7701,58.81,18533,51.6286970402165,51.6938299633118,51.0382453813831,51.0728960964698,21340.5898882506,0.0,1.0
2021-10-21,59.5599,59.71,59.26,59.34,9400,51.7241384835254,51.8544911736135,51.4636936350417,51.53316875301,10824.0190443833,0.0,1.0
2021-10-22,59.7,59.8299,59.46,59.52,12406,51.8458067838675,51.9586170066686,51.6373814299625,51.6894877684387,14285.4021558106,0.0,1.0
2021-10-25,60.015,60.015,59.61,59.61,9295,52.1193650608678,52.1193650608678,51.7676472761531,51.7676472761531,10703.1124486748,0.0,1.0
2021-10-26,59.48,60.02,59.48,59.93,9810,51.6547502094546,52.1237072557408,51.6547502094546,52.0455477480264,11296.1305133405,0.0,1.0
2021-10-27,58.37,59.24,58.37,59.24,92620,50.690782947644,51.4463248555496,50.690782947644,51.4463248555496,106651.132328807,0.0,1.0
2021-10-28,58.895,59.125,58.75,58.75,10688,51.1467134093111,51.3464543734701,51.0207897579935,51.0207897579935,12307.1399517414,0.0,1.0
2021-10-29,58.88,59.21,58.82,59.16,41978,51.1336868246921,51.4202716863115,51.0815804862158,51.3768497375812,48337.3054728855,0.0,1.0
2021-11-01,60.53,60.59,59.15,59.15,17053,52.5666111327889,52.6187174712652,51.3681653478352,51.3681653478352,19636.3826344541,0.0,1.0
2021-11-02,60.27,60.59,60.045,60.59,76756,52.3408169993918,52.6187174712652,52.1454182301059,52.6187174712652,88383.8729543285,0.0,1.0
2021-11-03,61.58,61.787,60.04,60.04,20800,53.4784720561233,53.6582389238663,52.1410760352329,52.1410760352329,23951.0208641674,0.0,1.0
2021-11-04,61.17,61.81,60.7352,61.76,13362,53.1224120765356,53.6782130202822,52.7448148103777,53.634791071552,15386.2279224521,0.0,1.0
2021-11-05,62.7168,62.968,61.77,61.77,14969,54.4657134824533,54.6838653528738,53.6434754612981,53.6434754612981,17236.6745824866,0.0,1.0
2021-11-08,62.455,63.09,62.455,63.0,10836,54.2900595416939,54.8420439754298,54.2900595416939,54.7638099611995,12465.6776159963,0.059536,1.0
2021-11-09,62.59,62.68,62.31,62.57,7729,54.4074105630394,54.4856445772696,54.1640158521007,54.3900252265437,8891.40109764076,0.0,1.0
2021-11-10,62.57,62.799,62.41,62.71,12130,54.3900252265437,54.5890873294186,54.2509425345788,54.5117225820131,13954.2884350346,0.0,1.0
2021-11-11,62.8856,62.9774,62.6551,62.73,9540,54.6643658364446,54.7441645309595,54.4639998333326,54.5291079185087,10974.7660074386,0.0,1.0
2021-11-12,62.775,62.93,62.59,62.93,5172,54.5682249256238,54.7029612834649,54.4074105630394,54.7029612834649,5949.84169711451,0.0,1.0
2021-11-15,62.665,63.16,62.3401,63.16,5525,54.4726055748979,54.9028926531645,54.1901807835266,54.9028926531645,6355.93104728493,0.0,1.0
2021-11-16,62.74,62.84,62.57,62.81,8361,54.5378005867565,54.6247272692346,54.3900252265437,54.5986492644912,9618.45058576458,0.0,1.0
2021-11-17,62.1,62.52,61.7876,62.52,8023,53.9814698188967,54.3465618853047,53.7099108628351,54.3465618853047,9229.6171569895,0.0,1.0
2021-11-18,61.8425,62.17,61.4546,62.17,8662,53.7576336115156,54.0423184966314,53.4204450101831,54.0423184966314,9964.71940843115,0.0,1.0
2021-11-19,61.38,61.5395,61.218,61.45,7318,53.3555977050544,53.494245763607,53.2147764794399,53.4164463827891,8418.58885140835,0.0,1.0
2021-11-22,62.25,62.83,61.71,61.87,9430,54.1118598426138,54.6160346009868,53.6424557572321,53.7815384491971,10848.2225838727,0.0,1.0
2021-11-23,62.43,62.43,62.06,62.06,9109,54.2683278710744,54.2683278710744,53.9466991459055,53.9466991459055,10478.9458660124,0.0,1.0
2021-11-24,61.9625,62.15,61.95,62.15,7423,53.8619456304893,54.0249331601357,53.8510797951796,54.0249331601357,8539.38030117576,0.0,1.0
2021-11-26,59.6415,60.98,58.8,60.98,15500,51.8443773301727,53.007890975142,51.1128892971196,53.007890975142,17831.1187751885,0.0,1.0
2021-11-29,59.4,60.58,59.1919,60.58,10767,51.6344493919881,52.6601842452297,51.4535549657512,52.6601842452297,12386.3003775777,0.0,1.0
2021-11-30,58.18,59.19,57.95,59.19,12853,50.5739438657554,51.4519033587842,50.3740124960558,51.4519033587842,14786.0238462902,0.0,1.0
2021-12-01,57.9,59.81,57.8603,59.15,13733,50.3305491548167,51.9908487901483,50.2960392618729,51.4171326857929,15798.371234817,0.0,1.0
2021-12-02,59.239,59.48,57.87,57.87,11697,51.4944974331984,51.7039907379706,50.3044711500733,50.3044711500733,13456.167504089,0.0,1.0
2021-12-03,59.0277,59.34,58.69,59.33,16523,51.3108213531222,51.5822933825013,51.0172699463937,51.5736007142535,19007.9726143509,0.0,1.0
2021-12-06,60.16,60.4899,59.43,59.43,9482,52.2950921788217,52.5818633043169,51.6605273967316,51.6605273967316,10908.0431113766,0.0,1.0
2021-12-07,60.27,60.8273,59.9801,60.7315,9400,52.3907115295476,52.875153930998,52.1387110770436,52.791878169184,10813.710741082,0.0,1.0
2021-12-08,60.3916,60.63,60.21,60.63,10917,52.4964143754409,52.7036475864687,52.3385555200607,52.7036475864687,12558.8595915312,0.0,1.0
2021-12-09,59.8394,60.32,59.81,60.32,7348,52.0164052347969,52.4341748707866,51.9908487901483,52.4341748707866,8453.10069419903,0.0,1.0
2021-12-10,59.9024,60.28,59.7101,60.28,11996,52.0711690447581,52.3994041977954,51.9040090343527,52.3994041977954,13800.1355372362,0.0,1.0
2021-12-13,59.46,59.91,59.245,59.72,7365,51.686605401475,52.0777754726264,51.4997130341471,51.9126147759181,8472.65740511376,0.0,1.0
2021-12-14,59.4,60.11,59.14,59.14,8756,51.6344493919881,52.2516288375826,51.4084400175451,51.4084400175451,10072.856515842,0.0,1.0
2021-12-15,60.24,60.36,59.16,59.16,19758,52.3646335248041,52.4689455437779,51.4258253540407,51.4258253540407,22729.4996619467,0.0,1.0
2021-12-16,59.56,60.4272,59.3515,60.12,12214,52.1761931671147,52.9358841462033,51.9935414499329,52.6667685226147,13942.4859469913,0.4632192,1.0
2021-12-17,59.439,59.56,58.8935,59.47,10410,52.0701938492298,52.1761931671147,51.5923208913275,52.0973506992664,11883.1896764516,0.0,1.0
2021-12-20,58.529,58.529,57.5,58.46,20436,51.2730088965422,51.2730088965422,50.3715766808108,51.2125630045252,23328.0369095067,0.0,1.0
2021-12-21,59.75,59.75,58.78,58.78,13402,52.3426383770165,52.3426383770165,51.4928917790967,51.4928917790967,15298.6078812492,0.0,1.0
2021-12-22,60.2,60.27,59.49,59.73,17149,52.7368507162576,52.7981726356951,52.1148712476772,52.3251178286058,19575.8712547039,0.0,1.0
2021-12-23,60.5215,60.73,60.5215,60.66,10486,53.0184935319599,53.2011452491416,53.0184935319599,53.1398233297041,11969.9449517071,0.0,1.0
2021-12-27,61.14,61.15,60.194,60.8,30117,53.5603164915613,53.5690767657667,52.7315945517344,53.2624671685791,34379.0608535727,0.0,1.0
2021-12-28,61.31,61.5699,61.27,61.27,16992,53.7092411530524,53.9369206796496,53.674200056231,53.674200056231,19396.6531202944,0.0,1.0
2021-12-29,61.58,61.6,61.2553,61.43,29965,53.9457685565971,53.9632891050078,53.6613224531491,53.8143644435167,34205.5503030616,0.0,1.0
2021-12-30,61.4,61.9,61.375,61.68,15676,53.7880836209006,54.2260973311685,53.7661829353872,54.0333712986506,17894.4170382377,0.0,1.0
2021-12-31,61.46,61.5,61.0401,61.18,11053,53.8406452661328,53.8756863629542,53.4728013522498,53.5953575883827,12617.1849657847,0.0,1.0
2022-01-03,61.92,62.23,61.5306,61.9081,13031,54.2436178795793,54.5151863799454,53.9024928020226,54.2331931532749,14875.1051559885,0.0,1.0
2022-01-04,62.62,62.99,62.15,62.15,28244,54.8568370739543,55.1809672195526,54.4451041863025,54.4451041863025,32240.9999252352,0.0,1.0
2022-01-05,62.17,63.188,62.08,62.8,23574,54.4626247347132,55.3544206488187,54.383782266865,55.0145220096508,26910.1165641373,0.0,1.0
2022-01-06,62.65,62.8,62.1753,62.36,14903,54.8831178965704,55.0145220096508,54.467267680042,54.629069944615,17012.0245675464,0.0,1.0
2022-01-07,62.4,62.6597,62.2,62.6597,8605,54.6641110414364,54.8916153625496,54.4889055573293,54.8916153625496,9822.75188913217,0.0,1.0
2022-01-10,62.06,62.43,61.74,62.43,25520,54.3662617184543,54.6903918640525,54.0859329438828,54.6903918640525,29131.5082173913,0.0,1.0
2022-01-11,61.8464,62.19,61.1919,62.19,13499,54.1791422614278,54.4801452831239,53.6057823146871,54.4801452831239,15409.335008878,0.0,1.0
2022-01-12,61.5633,62.16,61.28,62.16,22554,53.9515328170242,54.4744560461545,53.7032604007135,54.4744560461545,25736.0374339886,0.02328,1.0
2022-01-13,62.09,62.5,61.66,62.13,80459,54.4131109379944,54.7724180000749,54.0362767021539,54.4481652855145,91810.5806465058,0.0,1.0
2022-01-14,62.28,62.28,61.37,61.37,30936,54.5796190887147,54.5796190887147,53.7821326826336,53.7821326826336,35300.6142616774,0.0,1.0
2022-01-18,61.42,62.25,61.1627,62.25,45511,53.8259506170336,54.5533283280746,53.6004635266109,54.5533283280746,51931.9322363331,0.0,1.0
2022-01-19,60.374,61.67,60.374,61.67,36716,52.9092794293844,54.0450402890339,52.9092794293844,54.0450402890339,41896.0871874756,0.0,1.0
2022-01-20,59.09,60.8747,58.96,60.35,70847,51.7840348739908,53.3480722244666,51.6701082445507,52.8882468208723,80842.4689228426,0.0,1.0
2022-01-21,58.85,60.17,58.85,58.95,24996,51.5737087888705,52.7305022570321,51.5737087888705,51.6613446576707,28522.5676908743,0.0,1.0
2022-01-24,60.09,60.1,58.12,58.76,32539,52.660393561992,52.669157148872,50.9339669466297,51.4948365069504,37129.7739675692,0.0,1.0
2022-01-25,59.77,60.2747,58.4901,59.84,45323,52.3799587818316,52.8222570116659,51.2583072970589,52.4413038899917,51717.4082034525,0.0,1.0
2022-01-26,58.8088,60.37,58.09,60.35,18202,51.5376028109249,52.9057739946324,50.9076761859896,52.8882468208723,20770.0342898581,0.0,1.0
2022-01-27,58.37,59.7682,58.0,59.34,19393,51.15305661863,52.3783813361932,50.8288039040695,52.0031245459911,22129.0668598626,0.0,1.0
2022-01-28,58.5874,58.82,57.3365,58.51,33153,51.3435769974014,51.5474180282305,50.2473399145807,51.2757468349501,37830.4003302751,0.0,1.0
2022-01-31,59.39,59.39,58.11,58.59,55184,52.0469424803912,52.0469424803912,50.9252033597497,51.3458555299902,62969.6501621543,0.0,1.0
2022-02-01,59.655,59.68,58.81,59.5,60073,52.2791775327115,52.3010864999115,51.5386544413505,52.1433419360713,68548.4161023321,0.0,1.0
2022-02-02,59.37,59.72,58.975,59.72,27215,52.0294153066312,52.3361408474316,51.6832536248707,52.3361408474316,31054.6359300346,0.0,1.0
2022-02-03,59.07,59.64,58.87,59.4,34553,51.7665077002308,52.2660321523915,51.5912359626306,52.0557060672712,39427.9197240671,0.0,1.0
2022-02-04,58.7,59.27,57.955,59.27,22730,51.4422549856704,51.9417794378311,50.7893677631095,51.9417794378311,25936.8684434939,0.0,1.0
2022-02-07,58.78,58.95,58.42,58.86,25874,51.5123636807105,51.6613446576707,51.19687455303,51.5824723757506,29524.4405678381,0.0,1.0
2022-02-08,59.8857,59.99,58.9331,59.01,59103,52.4813534820334,52.5727576931919,51.6465341958434,51.7139261789507,67441.5633794905,0.0,1.0
2022-02-09,59.61,60.19,59.4,60.19,29001,52.2397413917515,52.7480294307922,52.0557060672712,52.7480294307922,33092.6142424006,0.0,1.0
2022-02-10,58.46,59.62,58.45,59.62,24413,51.2876442804984,52.3053258981067,51.2788711631053,52.3053258981067,27827.052695081,0.063576,1.0
2022-02-11,58.6237,59.448,58.55,58.59,28303,51.4312602122247,52.1544282789441,51.366602337037,51.4016948066097,32261.0524076876,0.0,1.0
2022-02-14,58.6883,59.07,58.4,58.8,35537,51.4879345505846,51.8228044414821,51.2350055761394,51.5859302718664,40506.6960891777,0.0,1.0
2022-02-15,59.4599,59.66,59.27,59.36,18913,52.164868288642,52.3404183676794,51.9982667893456,52.0772248458841,21557.9014304701,0.0,1.0
2022-02-16,59.6555,59.83,59.2075,59.45,23575,52.3364704648525,52.4895613633633,51.9434348056382,52.1561829024227,26871.8620114912,0.0,1.0
2022-02-17,58.83,59.57,58.6501,59.57,107279,51.6122496240459,52.2614603111408,51.4544212421427,52.2614603111408,122281.505184762,0.0,1.0
2022-02-18,58.67,59.02,58.5928,58.86,81156,51.4718797457551,51.7789388545162,51.4041512794798,51.6385689762254,92505.3163692293,0.0,1.0
2022-02-22,58.06,58.76,57.7643,58.76,58229,50.9367195847715,51.5508378022937,50.6772985034553,51.5508378022937,66372.0743612776,0.0,1.0
2022-02-23,57.24,58.49,57.06,58.49,30055,50.2173239585311,51.313963632678,50.059407845454,51.313963632678,34258.0620468873,0.0,1.0
2022-02-24,57.44,57.62,56.15,56.73,31245,50.3927863063946,50.5507024194718,49.2610541626751,49.7698949714792,35614.4784114122,0.0,1.0
2022-02-25,59.17,59.28,57.719,57.85,19799,51.9105356154138,52.0070399067387,50.6375562816642,50.7524841195148,22567.8047069147,0.0,1.0
2022-02-28,59.16,59.32,58.6829,59.06,63105,51.9017624980206,52.0421323763114,51.4831970671923,51.8140313240889,71929.9619187764,0.0,1.0
2022-03-01,57.6493,59.15,57.3581,59.15,16087,50.5764076534338,51.8929893806275,50.3209344749445,51.8929893806275,18336.6975261446,0.0,1.0
2022-03-02,59.37,59.64,57.91,57.91,22988,52.0859979632773,52.322872132893,50.8051228238738,50.8051228238738,26202.7725947046,0.0,1.0
2022-03-03,59.7836,59.82,59.2028,59.72,34516,52.448854098659,52.4807882459702,51.9393114404634,52.3930570720384,39342.913645329,0.0,1.0
2022-03-04,59.4553,59.64,58.8124,59.64,15739,52.1608326546411,52.322872132893,51.5968089374339,52.322872132893,17940.0312279474,0.0,1.0
2022-03-07,58.51,59.81,58.49,59.73,36951,51.3315098674643,52.472015128577,51.313963632678,52.4018301894316,42118.4378870249,0.0,1.0
2022-03-08,58.4185,59.3442,58.32,58.72,93565,51.2512358433168,52.0633633204029,51.164820636994,51.515745332721,106649.661467876,0.0,1.0
2022-03-09,58.55,59.2823,58.55,59.15,49904,51.366602337037,52.0090577237392,51.366602337037,51.8929893806275,56882.8590380258,0.0,1.0
2022-03-10,58.74,58.86,57.86,58.01,44626,51.5332915675073,51.6385689762254,50.761257236908,50.8928539978056,50866.7535153683,0.0,1.0
2022-03-11,58.29,59.1665,58.29,58.99,38875,51.2874249525636,52.058628040073,51.2874249525636,51.9033315826339,44182.8333572191,0.16975,1.0
2022-03-14,58.47,58.92,58.1555,58.85,21543,51.4458009431531,51.8417409196268,51.1690828929287,51.7801502566198,24484.3930293137,0.0,1.0
2022-03-15,58.65,58.88,58.1042,58.88,32398,51.6041769337426,51.8065462550514,51.1239457356107,51.8065462550514,36821.4902921462,0.0,1.0
2022-03-16,59.4091,59.4091,58.5981,59.16,24783,52.2720836807231,52.2720836807231,51.558511856456,52.0529089070795,28166.7693657096,0.0,1.0
2022-03-17,59.5839,59.89,59.09,59.43,24158,52.4258843649177,52.6952115355813,51.9913182440725,52.2904728929637,27456.4344242753,0.0,1.0
2022-03-18,59.6,59.77,59.005,59.61,19278,52.4400502174094,52.589627541855,51.9165295818496,52.4488488835532,21910.1392015555,0.0,1.0
2022-03-21,59.6,60.14,59.25,60.1,21452,52.4400502174094,52.9151781891778,52.1320969023742,52.8799835246024,24380.9682618409,0.0,1.0
2022-03-22,59.35,60.02,59.12,59.67,26796,52.2200835638128,52.8095941954515,52.017714242504,52.5016408804164,30454.6161450815,0.0,1.0
2022-03-23,58.11,59.23,58.01,59.23,28558,51.1290489619741,52.1144995700865,51.0410623005355,52.1144995700865,32457.1924119734,0.0,1.0
2022-03-24,58.55,58.55,58.06,58.54,35721,51.516190272304,51.516190272304,51.0850556312548,51.5073916061601,40598.1991087646,0.0,1.0
2022-03-25,59.31,59.31,58.74,58.89,33073,52.1848888992374,52.1848888992374,51.6833649290373,51.8153449211952,37588.6520288954,0.0,1.0
2022-03-28,58.7806,59.42,58.37,59.42,20503,51.7190875135814,52.2816742268199,51.3578142817145,52.2816742268199,23302.3956867669,0.0,1.0
2022-03-29,59.91,59.96,59.257,59.39,31658,52.712808867869,52.7568021985883,52.1382559686749,52.2552782283883,35980.4537214879,0.0,1.0
2022-03-30,58.84,59.99,58.6364,59.99,18586,51.7713515904759,52.7831981970199,51.5922107477869,52.7831981970199,21123.6563543994,0.0,1.0
2022-03-31,58.44,59.09,58.3387,58.95,21835,51.4194049447215,51.9913182440725,51.3302744566842,51.8681369180584,24816.2615139519,0.0,1.0
2022-04-01,58.82,58.84,58.11,58.84,17618,51.7537542581882,51.7713515904759,51.1290489619741,51.7713515904759,20023.4895971058,0.0,1.0
2022-04-04,58.39,58.98,57.9073,58.98,30335,51.3754116140022,51.89453291649,50.9506999992381,51.89453291649,34476.8167174596,0.0,1.0
2022-04-05,57.5,58.7884,57.4,58.56,21783,50.5923303271986,51.7259504731736,50.50434366576,51.5249889384478,24757.1616468246,0.0,1.0
2022-04-06,56.97,57.71,56.85,57.71,46904,50.126001021574,50.7771023162197,50.0204170278477,50.7771023162197,53308.0801488619,0.0,1.0
2022-04-07,57.03,57.28,56.37,57.24,31642,50.1787930184372,50.3987596720337,49.5980810529424,50.3635650074582,35962.2691469872,0.0,1.0
2022-04-08,57.05,57.68,57.03,57.68,15983,50.1963903507249,50.7507063177881,50.1787930184372,50.7507063177881,18165.2533903134,0.0,1.0
2022-04-11,56.55,57.3688,56.55,57.09,244637,49.8921263164039,50.6145254857739,49.8921263164039,50.3685498037754,277282.67707547,0.154193,1.0
2022-04-12,56.889,57.62,56.721,57.19,21162,50.1912143945871,50.8361506339733,50.0429937540715,50.4567763755108,23985.9711011462,0.0,1.0
2022-04-13,57.6,57.627,56.73,56.73,27816,50.8185053196262,50.8423264939948,50.0509341455277,50.0509341455277,31527.9166501032,0.0,1.0
2022-04-14,57.42,58.0,57.3995,57.87,80391,50.6596974905024,51.1714116065681,50.6416110432966,51.056717063312,91118.807428043,0.0,1.0
2022-04-18,57.46,57.76,57.14,57.65,14891,50.6949881191966,50.959667834403,50.4126630896431,50.862618605494,16878.1351321788,0.0,1.0
2022-04-19,58.49,58.5299,57.59,57.59,15152,51.6037218080719,51.6389242101943,50.8096826624527,50.8096826624527,17173.9643759837,0.0,1.0
2022-04-20,59.12,59.36,59.03,59.05,18711,52.1595492100053,52.3712929821704,52.0801452954434,52.0977906097904,21207.8964782887,0.0,1.0
2022-04-21,58.64,59.53,58.4101,59.07,24967,51.7360616656751,52.5212781541207,51.5332287772552,52.1154359241375,28298.7307665777,0.0,1.0
2022-04-22,57.26,58.65,57.19,58.65,20470,50.5185349757257,51.7448843228486,50.4567763755108,51.7448843228486,23201.6268991807,0.0,1.0
2022-04-25,56.95,57.02,55.63,57.02,17545,50.2450326033457,50.3067912035606,49.0804418564376,50.3067912035606,19886.2991668845,0.0,1.0
2022-04-26,55.55,56.75,55.46,56.75,25981,49.0098605990493,50.0685794598748,48.9304566844874,50.0685794598748,29448.0443804404,0.0,1.0
2022-04-27,55.29,55.93,55.1524,55.4,27588,48.7804715125371,49.345121571644,48.6590717498291,48.8775207414461,31269.4911037908,0.0,1.0
2022-04-28,56.14,56.32,55.09,56.26,16670,49.5303973722885,49.6892052014123,48.6040183690661,49.6362692583711,18894.5344606421,0.0,1.0
2022-04-29,54.76,56.2,54.555,56.2,13957,48.3128706823391,49.5833333153298,48.1320062102814,49.5833333153298,15819.4971486012,0.0,1.0
2022-05-02,54.83,55.3699,53.91,54.54,19460,48.3746292825539,48.8509645433537,47.5629448225877,48.1187722245211,22056.8470668323,0.0,1.0
2022-05-03,55.21,55.4599,54.29,55.28,40254,48.7098902551487,48.9303684579156,47.8982057951824,48.7716488553635,45625.7102686674,0.0,1.0
2022-05-04,56.58,56.58,53.0401,55.61,22177,49.9185942879245,49.9185942879245,46.7954618750609,49.0627965420905,25136.4181603875,0.0,1.0
2022-05-05,55.27,56.38,54.7,56.38,22803,48.76282619819,49.7421411444536,48.2599347392978,49.7421411444536,25845.9549673678,0.0,1.0
2022-05-06,54.83,55.53,54.26,55.53,23907,48.3746292825539,48.9922152847022,47.8717378236618,48.9922152847022,27097.2786653011,0.0,1.0
2022-05-09,54.75,55.055,54.3,54.3,14272,48.3040480251656,48.5731390689587,47.907028452356,47.907028452356,16176.5324428484,0.0,1.0
2022-05-10,53.85,55.33,53.175,55.33,15394,47.5341017917559,48.8405172170447,46.9382704322492,48.8405172170447,17439.4144151846,0.027308,1.0
2022-05-11,53.2937,54.71,53.2937,54.3,17640,47.0430484802099,48.2932350794237,47.0430484802099,47.9313226980937,19983.8424245717,0.0,1.0
2022-05-12,53.8128,53.83,53.095,53.2,32648,47.5012648634987,47.516447529252,46.8676533822336,46.9603382603791,36985.968677858,0.0,1.0
2022-05-13,54.45,54.75,54.11,54.63,40490,48.063729666873,48.3285436044315,47.7636072043067,48.2226180294081,45869.9421638836,0.0,1.0
2022-05-16,54.59,54.8,54.2201,54.49,21864,48.1873095044003,48.3726792606913,47.8607939193906,48.0990381918808,24769.0890459657,0.0,1.0
2022-05-17,55.86,55.87,55.16,55.33,26084,49.3083551733981,49.31718230465,48.6904559857615,48.8405172170447,29549.8041838167,0.0,1.0
2022-05-18,54.59,55.59,54.2544,55.59,37498,48.1873095044003,49.0700226295954,47.8910709795848,49.0700226295954,42480.3924737295,0.0,1.0
2022-05-19,54.02,54.6299,53.6447,54.31,33793,47.6841630230391,48.2225297580956,47.3528807871534,47.9401498293457,38283.105842038,0.0,1.0
2022-05-20,53.72,54.76,52.78,54.76,32540,47.4193490854806,48.3373707356835,46.5895987477972,48.3373707356835,36863.6186221974,0.0,1.0
2022-05-23,54.32,54.6999,53.91,54.25,19498,47.9489769605976,48.2843196768592,47.5870645792676,47.887187041834,22088.716530289,0.0,1.0
2022-05-24,54.21,54.2699,53.04,53.93,23797,47.8518785168262,47.9047530330254,46.8191041603479,47.6047188417715,26958.928468114,0.0,1.0
2022-05-25,55.0,55.2299,54.2,54.2,14151,48.5492218857303,48.7521576332126,47.8430513855742,47.8430513855742,16031.2559042014,0.0,1.0
2022-05-26,55.88,56.1799,55.3,55.58,15502,49.326009435902,49.590735102148,48.8140358232888,49.0611954983434,17561.7644708452,0.0,1.0
2022-05-27,56.51,56.51,56.0862,56.1,14169,49.8821187047749,49.8821187047749,49.5080248823172,49.5202063234449,16051.6475801449,0.0,1.0
2022-05-31,56.45,56.54,55.85,56.39,16281,49.8291559172632,49.9086000985307,49.2995280421461,49.7761931297515,18444.2708908419,0.0,1.0
2022-06-01,56.21,56.73,55.6,56.73,17378,49.6173047672164,50.0763155923178,49.0788497608473,50.0763155923178,19687.030252506,0.0,1.0
2022-06-02,56.94,57.04,55.8746,56.07,100293,50.2616853486088,50.3499566611283,49.3212427850259,49.493724929689,113619.019744193,0.0,1.0
2022-06-03,56.58,56.96,56.33,56.96,12829,49.9439086235385,50.2793396111127,49.7232303422398,50.2793396111127,14533.6005932443,0.0,1.0
2022-06-06,56.98,57.4,56.64,57.4,15497,50.2969938736166,50.6677333861985,49.9968714110502,50.6677333861985,17556.1001164165,0.0,1.0
2022-06-07,57.15,57.15,56.49,56.74,14171,50.4470551048997,50.4470551048997,49.864464442271,50.0851427235698,16053.9133219164,0.0,1.0
2022-06-08,56.29,56.8665,56.24,56.8665,11496,49.687921817232,50.1968059339069,49.6437861609722,50.1968059339069,13023.483702544,0.0,1.0
2022-06-09,55.65,56.4386,55.64,56.33,14372,49.1229854171071,49.819092987636,49.1141582858551,49.7232303422398,16281.6203699515,0.0,1.0
2022-06-10,54.46,54.87,54.18,54.84,12103,48.272373920136,48.6357906169273,48.0241869076931,48.6091991513084,13654.3808906207,0.226367,1.0
2022-06-13,52.57,53.755,52.4444,53.72,20322,46.5971115861467,47.6474744780923,46.4857819834223,47.616451101537,22926.9047723038,0.0,1.0
2022-06-14,52.49,52.84,52.035,52.83,28667,46.526201011163,46.8364347767166,46.1228971159434,46.8275709548436,32341.5795250287,0.0,1.0
2022-06-15,52.88,53.37,52.26,52.87,38446,46.8718900642084,47.3062173359834,46.3223331080849,46.8630262423355,43374.0665719906,0.0,1.0
2022-06-16,50.89,52.04,50.6296,52.04,40664,45.1079895114895,46.1273290268798,44.8771755899177,46.1273290268798,45876.3731749318,0.0,1.0
2022-06-17,51.01,51.74,50.82,51.23,22944,45.214355373965,45.8614143706911,45.0459427583788,45.4093594551701,25884.9967077915,0.0,1.0
2022-06-21,51.71,52.07,51.21,51.78,27529,45.8348229050722,46.1539204924987,45.3916318114242,45.8968696581829,31057.7089595882,0.0,1.0
2022-06-22,51.6,52.03,51.1832,52.03,47799,45.7373208644696,46.1184652050069,45.3678767688047,46.1184652050069,53925.9482930495,0.0,1.0
2022-06-23,51.76,51.87,51.25,51.81,39667,45.879142014437,45.9766440550395,45.4270870989161,45.9234611238018,44751.576203276,0.0,1.0
2022-06-24,53.22,53.27,52.08,52.08,31285,47.173260007889,47.2175791172538,46.1627843143717,46.1627843143717,35295.1587344516,0.0,1.0
2022-06-27,53.64,53.82,53.2356,53.66,25536,47.5455405265533,47.7050893202666,47.1870875700108,47.5632681702992,28809.2431977931,0.0,1.0
2022-06-28,53.01,54.29,53.0,53.98,42807,46.9871197485569,48.1216889482957,46.9782559266839,47.8469104702339,48294.0661641575,0.0,1.0
2022-06-29,52.41,53.22,52.155,53.22,24834,46.4552904361793,47.173260007889,46.2292629784189,47.173260007889,28017.2597734176,0.0,1.0
2022-06-30,52.3576,52.65,51.645,52.11,33727,46.408844009565,46.6680221611304,45.777208062898,46.1893757799906,38050.1779970225,0.0,1.0
2022-07-01,53.0,53.0,51.95,52.55,33784,46.9782559266839,46.9782559266839,46.0475546300232,46.5793839424008,38114.4843434462,0.0,1.0
2022-07-05,52.7,52.7,51.425,52.53,27776,46.7123412704952,46.7123412704952,45.5822039816928,46.5616562986548,31336.3697940906,0.0,1.0
2022-07-06,52.01,52.63,51.6,52.63,100529,46.100737561261,46.6502945173844,45.7373208644696,46.6502945173844,113414.959642502,0.0,1.0
2022-07-07,52.54,52.8143,52.32,52.47,96835,46.5705201205278,46.8136547545031,46.3755160393227,46.5084733674171,109247.457121644,0.0,1.0
2022-07-08,52.23,52.6,51.9814,52.6,72581,46.2957416424661,46.6237030517656,46.0753870307043,46.6237030517656,81884.5426276244,0.0,1.0
2022-07-11,51.86,52.09,51.69,52.0,49069,46.0948768022386,46.2993083808061,45.9437752006886,46.2193134152797,55206.0991705789,0.143388,1.0
2022-07-12,51.83,52.4,51.55,52.15,78934,46.0682118137297,46.5748465953972,45.8193385876475,46.3526383578238,88806.3386645434,0.0,1.0
2022-07-13,51.71,51.91,51.17,51.64,30002,45.9615518596945,46.1393184497533,45.4815820665358,45.8993335531739,33754.3741938028,0.0,1.0
2022-07-14,51.28,51.34,50.61,51.29,22603,45.5793536910681,45.6326836680858,44.9838356143713,45.5882420205711,25429.9753317287,0.0,1.0
2022-07-15,52.27,52.3896,51.52,51.92,25363,46.459298311859,46.5656027327142,45.7926735991387,46.1482067792562,28535.1707445311,0.0,1.0
2022-07-18,52.29,52.93,52.2,52.74,21530,46.4770749708649,47.045928059053,46.3970800053385,46.8770497984971,24222.7743614617,0.0,1.0
2022-07-19,53.68,53.7729,52.85,52.85,76028,47.7125527717734,47.7951253528556,46.9748214230295,46.9748214230295,85536.8829146869,0.0,1.0
2022-07-20,53.97,54.06,53.42,53.73,33156,47.9703143273586,48.050309292885,47.481456204697,47.756994419288,37302.8475024906,0.0,1.0
2022-07-21,53.85,53.91,53.2312,53.71,22772,47.8636543733233,47.9169843503409,47.3136445436815,47.7392177602822,25620.1122972228,0.0,1.0
2022-07-22,53.58,54.05,53.1508,54.05,21999,47.623669476744,48.0414209633821,47.2421823744778,48.0414209633821,24750.4325674777,0.0,1.0
2022-07-25,53.82,53.97,53.5988,53.77,88992,47.8369893848145,47.9703143273586,47.6403795362095,47.7925477372998,100122.300788444,0.0,1.0
2022-07-26,53.8,53.9,53.465,53.63,48705,47.8192127258086,47.908096020838,47.5214536874602,47.6681111242587,54796.5733987456,0.0,1.0
2022-07-27,54.66,54.82,53.89,54.05,36664,48.5836090630613,48.7258223351083,47.8992076913351,48.0414209633821,41249.5958749945,0.0,1.0
2022-07-28,55.23,55.3,54.47,54.96,29574,49.0902438447288,49.1524621512494,48.4147308025055,48.8502589481495,33272.8438906581,0.0,1.0
2022-07-29,55.64,55.82,55.21,55.41,80043,49.4546653543493,49.6146552854022,49.0724671857229,49.2502337757817,90054.0421836729,0.0,1.0
2022-08-01,56.09,56.4,55.17,55.49,37627,49.8546401819815,50.1301783965726,49.0369138677112,49.3213404118052,42333.0390570701,0.0,1.0
2022-08-02,55.55,56.5,55.47,56.5,54206,49.3746703888228,50.219061691602,49.3035637527993,50.219061691602,60985.5878791172,0.0,1.0
2022-08-03,55.67,55.85,55.0945,55.85,22527,49.4813303428581,49.641320273911,48.969806979964,49.641320273911,25344.4699507965,0.0,1.0
2022-08-04,55.24,56.1,55.205,56.1,98111,49.0991321742317,49.8635285114844,49.0680230209715,49.8635285114844,110381.821429511,0.0,1.0
2022-08-05,54.98,55.01,54.6171,54.8,29499,48.8680356071553,48.8947005956642,48.5454781294937,48.7080456761025,33188.4635805276,0.0,1.0
2022-08-08,55.4,55.8075,55.1505,55.64,22224,49.2413454462788,49.6035448735235,49.0195816251804,49.4546653543493,25003.5734978692,0.0,1.0
2022-08-09,54.94,55.45,54.68,55.45,25798,48.8953263340612,49.3492145108062,48.6639323616029,49.3492145108062,28987.2719187204,0.070704,1.0
2022-08-10,55.78,55.93,55.55,55.85,28182,49.6429068604647,49.7764033830368,49.4382121925209,49.705205237665,31665.9933798503,0.0,1.0
2022-08-11,56.43,56.68,56.1,56.68,39705,50.2213917916103,50.4438859958971,49.9276994419518,50.4438859958971,44613.5216502362,0.0,1.0
2022-08-12,57.32,57.32,56.4,56.61,17726,51.0134711588712,51.0134711588712,50.1946924870959,50.3815876186968,19917.3727432839,0.0,1.0
2022-08-15,57.51,57.54,56.76,57.13,36027,51.1825667541292,51.2092660586436,50.5150841412689,50.8443755636133,40480.829731597,0.0,1.0
2022-08-16,58.07,58.22,57.34,57.5,36653,51.6809537717316,51.8144502943036,51.0312706952142,51.1736669859577,41184.2188400983,0.0,1.0
2022-08-17,57.44,57.75,57.052,57.75,33767,51.1202683769289,51.3961611902445,50.7749573718758,51.3961611902445,37941.4377424386,0.0,1.0
2022-08-18,57.75,57.75,57.3281,57.59,27729,51.3961611902445,51.3961611902445,51.0206799710901,51.253764899501,31156.9913572446,0.0,1.0
2022-08-19,57.1,57.56,56.84,57.56,29236,50.8176762590989,51.2270655949865,50.5862822866406,51.2270655949865,32850.2938916082,0.0,1.0
2022-08-22,55.99,56.7,55.8168,56.7,16241,49.8298019920656,50.46168553224,49.6756580073357,50.46168553224,18248.7899539475,0.0,1.0
2022-08-23,55.62,56.18,55.62,56.06,15842,49.5005105697212,49.9988975873236,49.5005105697212,49.8921003692659,17800.4636691359,0.0,1.0
2022-08-24,55.46,55.78,55.2365,55.78,24969,49.3581142789777,49.6429068604647,49.1592044603453,49.6429068604647,28055.7869811043,0.0,1.0
2022-08-25,56.16,56.18,55.5,55.6,31298,49.9810980509806,49.9988975873236,49.3937133516635,49.4827110333783,35167.2081755218,0.0,1.0
2022-08-26,54.76,56.29,54.6583,56.29,26847,48.7351305069747,50.0967950372097,48.6446198646708,50.0967950372097,30165.9543066085,0.0,1.0
2022-08-29,54.28,54.85,54.13,54.85,25442,48.3079416347441,48.8152284205179,48.174445112172,48.8152284205179,28587.2614991892,0.0,1.0
2022-08-30,53.6,54.44,53.42,54.44,129595,47.7027573990841,48.4503379254876,47.5425615719976,48.4503379254876,145616.15258185,0.0,1.0
2022-08-31,52.86,53.66,52.86,53.66,27528,47.0441745543952,47.7561560081129,47.0441745543952,47.7561560081129,30931.1427776779,0.0,1.0
2022-09-01,52.55,52.7,52.07,52.7,62661,46.7682817410796,46.9017782636517,46.341092868849,46.9017782636517,70407.4519613512,0.0,1.0
2022-09-02,52.11,53.06,51.9371,52.86,16828,46.3766919415349,47.2221699178246,46.2228149498502,47.0441745543952,18908.3576962643,0.0,1.0
2022-09-06,51.35,52.12,51.16,52.12,26526,45.7003095605031,46.3855917097064,45.5312139652452,46.3855917097064,29805.2707541661,0.0,1.0
2022-09-07,52.04,52.1,51.28,51.32,24263,46.3143935643346,46.3677921733634,45.6380111833028,45.6736102559887,27262.5078906858,0.0,1.0
2022-09-08,52.0,52.0,51.29,51.88,24021,46.2787944916487,46.2787944916487,45.6469109514743,46.1719972735911,26990.5906953866,0.0,1.0
2022-09-09,52.63,52.6732,51.97,51.97,23618,47.0808709684966,47.1195161067417,46.4904591341967,46.4904591341967,26401.7065621353,0.271233,1.0
2022-09-12,53.27,53.4399,52.91,52.91,26778,47.6533915350906,47.8053778542535,47.3313487163815,47.3313487163815,29934.1560809915,0.0,1.0
2022-09-13,51.34,52.94,51.11,52.94,33150,45.9268842014558,47.3581856179406,45.7211346228361,47.3581856179406,37057.1840348371,0.0,1.0
2022-09-14,51.15,51.4,50.6606,51.4,34514,45.7569171582482,45.980558004574,45.3191178374809,45.980558004574,38581.9502195586,0.0,1.0
2022-09-15,50.86,51.28,50.65,51.06,21443,45.4974937765103,45.8732103983376,45.3096354655967,45.6764064535709,23970.3528584921,0.0,1.0
2022-09-16,50.62,50.65,50.01,50.33,130143,45.2827985640376,45.3096354655967,44.7371148990028,45.0233751822998,145482.144852061,0.0,1.0
2022-09-19,51.25,51.25,50.39,50.39,27718,45.8463734967785,45.8463734967785,45.0770489854179,45.0770489854179,30984.9480264741,0.0,1.0
2022-09-20,50.64,50.98,50.1873,50.98,18216,45.3006898317437,45.6048413827467,44.895720987217,45.6048413827467,20363.0064669259,0.0,1.0
2022-09-21,50.19,51.246,50.19,51.01,23970,44.8981363083573,45.8427952432373,44.8981363083573,45.6316782843058,26795.1946098053,0.0,1.0
2022-09-22,49.28,49.94,49.22,49.94,51905,44.0840836277316,44.6744954620316,44.0304098246134,44.6744954620316,58022.7190747578,0.0,1.0
2022-09-23,48.23,48.99,47.67,48.99,26178,43.1447920731635,43.8246602459937,42.6438365773938,43.8246602459937,29263.4378179175,0.0,1.0
2022-09-26,47.71,48.53,47.55,47.85,118142,42.6796191128059,43.4131610887544,42.5364889711574,42.8048579867483,132066.661726809,0.0,1.0
2022-09-27,47.16,48.17,46.9086,48.05,42970,42.1876092508893,43.0911182700453,41.9627160158241,42.9837706638089,48034.6062738144,0.0,1.0
2022-09-28,48.15,48.39,47.25,47.56,49449,43.0732270023392,43.2879222148119,42.2681199555665,42.5454346050105,55277.2456512417,0.0,1.0
2022-09-29,47.01,47.75,46.53,47.75,32441,42.0534247430938,42.715401648218,41.6240343181484,42.715401648218,36264.618620638,0.0,1.0
2022-09-30,46.33,47.345,46.33,46.99,31462,41.4451216410878,42.3531034771703,41.4451216410878,42.0355334753878,35170.2299880556,0.0,1.0
2022-10-03,47.67,47.85,46.63,47.0,28658,42.6438365773938,42.8048579867483,41.7134906566787,42.0444791092408,32035.7399719566,0.0,1.0
2022-10-04,49.31,49.31,48.26,48.52,38776,44.1109205292907,44.1109205292907,43.1716289747226,43.4042154549013,43346.2856149274,0.0,1.0
2022-10-05,48.89,49.42,48.3287,49.42,35427,43.7352039074634,44.209322501674,43.2330854792929,44.209322501674,39602.5598432029,0.0,1.0
2022-10-06,48.51,48.87,48.2813,48.75,34446,43.3952698210483,43.7173126397574,43.1906831748295,43.609965033521,38505.9354830769,0.0,1.0
2022-10-07,47.42,48.24,47.2129,48.24,26729,42.420195731068,43.1537377070165,42.2349316539718,43.1537377070165,29879.3807561738,0.0,1.0
2022-10-10,47.6,48.48,47.26,48.48,104504,42.5812171404226,43.3684329194892,42.2770655894196,43.3684329194892,116821.235607138,0.0,1.0
2022-10-11,47.72,48.106,47.1401,47.31,65755,42.7974644203688,43.1436467603994,42.2773837494264,42.4297577897663,73318.0958848253,0.121735,1.0
2022-10-12,47.45,47.7993,47.25,47.62,57309,42.5553161514354,42.8685842638,42.3759470633367,42.7077798763194,63900.6426441101,0.0,1.0
2022-10-13,48.82,48.96,46.51,46.99,24341,43.7839944049121,43.9095527665812,41.7122814373712,42.1427672488083,27140.6854525516,0.0,1.0
2022-10-14,48.07,49.22,47.9689,49.17,39883,43.1113603245417,44.1427325811096,43.0206892505077,44.097890309085,44470.3158417533,0.0,1.0
2022-10-17,49.19,49.22,48.67,48.9,33138,44.1158272178948,44.1427325811096,43.649467588838,43.8557420401516,36949.5104772465,0.0,1.0
2022-10-18,49.78,50.33,49.41,50.18,39431,44.6449660277862,45.1382310200579,44.3131332148035,45.0037042039838,43966.3271056885,0.0,1.0
2022-10-19,49.27,49.64,48.72,49.5,50612,44.1875748531343,44.5194076661171,43.6943098608627,44.3938493044479,56433.3582073269,0.0,1.0
2022-10-20,48.44,49.65,48.1918,49.37,24049,43.4431931375244,44.528376120522,43.2205960991938,44.2772593971837,26815.0998088992,0.0,1.0
2022-10-21,49.49,49.5199,48.5,48.61,41858,44.384880850043,44.4116965287138,43.497003863954,43.5956568624084,46672.4790137179,0.0,1.0
2022-10-24,49.97,50.0996,49.6311,49.76,26827,44.8153666614801,44.9315978305681,44.5114257416967,44.6270291189764,29912.623500908,0.0,1.0
2022-10-25,50.84,51.0542,49.97,49.97,40764,45.5956221947098,45.7877264880636,44.8153666614801,44.8153666614801,45452.6478693486,0.0,1.0
2022-10-26,50.94,51.6275,50.86,51.3,29054,45.6853067387592,46.3018879790987,45.6135591035196,46.0081710973369,32395.771543422,0.0,1.0
2022-10-27,51.39,52.3226,51.17,51.17,21530,46.0888871869814,46.925285244786,45.8915811900727,45.8915811900727,24006.3661227327,0.0,1.0
2022-10-28,52.81,52.849,51.594,51.7,27842,47.3624077124827,47.397384684662,46.2718436568422,46.3669092735345,31044.3681183987,0.0,1.0
2022-10-31,52.9,53.0599,52.4732,52.69,15511,47.4431238021272,47.5865293880622,47.0603501681244,47.2547862596235,17295.0647900468,0.0,1.0
2022-11-01,52.94,53.3,52.7801,53.24,25204,47.4789976197469,47.8018619783247,47.335592033812,47.7480512518951,28102.9471322506,0.0,1.0
2022-11-02,51.22,52.87,51.22,52.84,47085,45.9364234620974,47.4162184389124,45.9364234620974,47.3893130756976,52500.6850389629,0.0,1.0
2022-11-03,51.0,51.21,50.15,50.75,41110,45.7391174651888,45.9274550076925,44.976798840769,45.5149061050653,45838.4445566903,0.0,1.0
2022-11-04,52.1,52.1,51.19,51.46,18534,46.7256474497321,46.7256474497321,45.9095180988826,46.151666367816,20665.768217312,0.0,1.0
2022-11-07,52.52,52.5972,52.0,52.2,17722,47.1023225347395,47.1715590027456,46.6359629056827,46.8153319937815,19760.3725233195,0.0,1.0
2022-11-08,52.44,52.94,51.9295,52.69,27401,47.1003970075788,47.5494854611217,46.6418776965115,47.3249412343502,30507.3530435166,0.077853,1.0
2022-11-09,51.55,52.19,51.4301,52.19,32323,46.3010195602724,46.8758527808073,46.1933281491128,46.8758527808073,35987.3425212798,0.0,1.0
2022-11-10,54.07,54.18,53.11,53.22,41606,48.5644253661286,48.663224825908,47.7021755353262,47.8009749951057,46322.7229199136,0.0,1.0
2022-11-11,54.21,54.476,54.05,54.32,30671,48.6901701331206,48.9290851904054,48.5464618279869,48.7889695929001,34148.0612093609,0.0,1.0
2022-11-14,53.73,54.32,53.65,54.0,30502,48.2590452177194,48.7889695929001,48.1871910651526,48.5015529826326,33959.9022858051,0.0,1.0
2022-11-15,54.17,54.8099,53.8682,54.38,117266,48.6542430568372,49.2289864596814,48.3831732662787,48.8428602073252,130560.02561954,0.0,1.0
2022-11-16,53.52,53.77,53.3,53.77,25804,48.0704280672314,48.2949722940029,47.8728291476725,48.2949722940029,28729.3068842343,0.0,1.0
2022-11-17,53.34,53.37,52.59,53.03,27237,47.908756223956,47.9357015311686,47.2351235436416,47.6303213827594,30324.7609520186,0.0,1.0
2022-11-18,53.71,54.08,53.43,54.08,31304,48.2410816795777,48.5734071351995,47.9895921455937,48.5734071351995,34852.8221478868,0.0,1.0
2022-11-21,53.91,53.91,53.52,53.72,26242,48.4207170609949,48.4207170609949,48.0704280672314,48.2500634486486,29216.9613725033,0.0,1.0
2022-11-22,54.52,54.56,54.05,54.2,32695,48.9686049743172,49.0045320506006,48.5464618279869,48.6811883640498,36401.514826385,0.0,1.0
2022-11-23,54.45,54.56,54.1596,54.45,44949,48.9057325908212,49.0045320506006,48.6449020170035,48.9057325908212,50044.7068338028,0.0,1.0
2022-11-25,54.72,54.8472,54.47,54.52,7406,49.1482403557344,49.2624884583157,48.9236961289629,48.9686049743172,8245.59164411095,0.0,1.0
2022-11-28,53.9,54.44,53.66,54.43,22382,48.411735291924,48.8967508217503,48.1961728342234,48.8877690526795,24919.3670238309,0.0,1.0
2022-11-29,54.01,54.1,53.77,53.77,24872,48.5105347517035,48.5913706733412,48.2949722940029,48.2949722940029,27691.649388648,0.0,1.0
2022-11-30,54.98,55.03,53.351,54.04,17279,49.3817663515767,49.426675196931,47.9186361699339,48.537480058916,19237.8582255729,0.0,1.0
2022-12-01,54.9,55.34,54.82,55.3,25312,49.3099121990098,49.7051100381276,49.238058046443,49.6691829618441,28181.5306097403,0.0,1.0
2022-12-02,55.16,55.338,54.405,54.57,29244,49.5434381948521,49.7033136843134,48.8653146300023,49.0135138196715,32559.287340046,0.0,1.0
2022-12-05,54.11,54.82,53.9047,54.82,27803,48.600352442412,49.238058046443,48.4159567233873,49.238058046443,30954.9263409691,0.0,1.0
2022-12-06,53.58,54.16,53.255,54.16,20144,48.1243186816566,48.6452612877663,47.8324111868537,48.6452612877663,22427.6529947301,0.0,1.0
2022-12-07,53.24,53.69,53.21,53.53,28727,47.8189385332474,48.223118141436,47.7919932260348,48.0794098363023,31983.6769052627,0.0,1.0
2022-12-08,53.48,53.8245,53.2285,53.5,32873,48.034500990948,48.343922935439,47.8086094988159,48.0524645290897,36599.6940476451,0.0,1.0
2022-12-09,53.01,53.4283,52.9798,53.36,27701,47.6123578446177,47.9880652448517,47.5852329020237,47.9267197620977,30841.3629669886,0.0,1.0
2022-12-12,53.43,53.54,52.745,53.16,33310,47.9895921455937,48.0883916053731,47.3743409642399,47.7470843806805,37086.2351695025,0.0,1.0
2022-12-13,53.61,55.12,53.4681,55.12,36368,48.1512639888691,49.5075111185687,48.0238126857537,49.5075111185687,40490.9096560934,0.0,1.0
2022-12-14,53.23,53.985,53.0,53.66,23800,47.8099567641765,48.4880803290263,47.6033760755468,48.1961728342234,26498.1205954416,0.0,1.0
2022-12-15,52.13,53.04,51.9371,53.04,42686,46.8219621663822,47.6393031518302,46.6487038410053,47.6393031518302,47525.1586444126,0.0,1.0
2022-12-16,51.04,51.38,50.66,51.35,36597,46.2991702140207,46.6075894513398,45.9544663605464,46.5803759892234,40344.3705657244,0.507941,1.0
2022-12-19,50.81,51.41,50.56,51.09,101762,46.0905336711284,46.6348029134562,45.8637548201585,46.3445259842147,112181.977689681,0.0,1.0
2022-12-20,50.97,51.23,50.64,50.84,51689,46.2356721357491,46.4715221407579,45.9363240524688,46.1177471332448,56981.7244629814,0.0,1.0
2022-12-21,51.82,51.96,51.27,51.27,61487,47.0067202290469,47.1337163855901,46.5078067569131,46.5078067569131,67782.9962285076,0.0,1.0
2022-12-22,51.31,51.5,50.5301,51.5,56211,46.5440913730682,46.7164432998054,45.8366320695825,46.7164432998054,61966.7572169832,0.0,1.0
2022-12-23,51.86,51.88,51.1864,51.38,41397,47.0430048452021,47.0611471532797,46.4319719091487,46.6075894513398,45635.8692873539,0.0,1.0
2022-12-27,52.01,52.0775,51.64,51.83,45548,47.179072155784,47.2403024455459,46.8434394563486,47.0157913830857,50211.9132859965,0.0,1.0
2022-12-28,51.1,52.17,51.01,52.15,59653,46.3535971382535,47.3242106204048,46.2719567519043,47.3060683123272,65761.2027586184,0.0,1.0
2022-12-29,51.96,52.11,51.34,51.34,56913,47.1337163855901,47.269783696172,46.5713048351846,46.5713048351846,62740.6389050214,0.0,1.0
2022-12-30,51.58,51.74,51.37,51.56,41571,46.7890125321158,46.9341509967365,46.598518297301,46.7708702240382,45827.686116013,0.0,1.0
2023-01-03,52.1,52.2698,51.635,52.01,19113,47.2607125421332,47.414740737712,46.8389038793292,47.179072155784,21070.0864721887,0.0,1.0
2023-01-04,52.6,53.03,52.31,52.31,114838,47.7142702440731,48.1043298677414,47.451206776948,47.451206776948,126596.902123853,0.0,1.0
2023-01-05,52.3,52.51,52.025,52.51,23760,47.4421356229092,47.6326298577239,47.1926788868422,47.6326298577239,26192.9186720663,0.0,1.0
2023-01-06,53.49,53.53,52.59,52.85,20426,48.521602953526,48.5578875696812,47.7051990900343,47.941049095043,22517.5318516678,0.0,1.0
2023-01-09,53.19,53.78,53.1294,53.78,26616,48.2494683323621,48.7846664206511,48.194497138887,48.7846664206511,29341.3604114359,0.0,1.0
2023-01-10,53.9,53.93,53.11,53.29,30180,48.8935202691167,48.9207337312331,48.1768991000517,48.3401798727501,33270.2982122459,0.0,1.0
2023-01-11,54.34,54.4,54.0446,54.17,24464,49.2926510468238,49.3470779710566,49.0246891565177,49.1384414281642,26969.0051512386,0.0,1.0
2023-01-12,54.82,54.9463,54.2801,54.65,34795,49.728066440686,49.8426351161961,49.2383148341314,49.5738568220265,38357.8537539793,0.0,1.0
2023-01-13,54.94,55.03,54.321,54.41,25770,49.8369202891516,49.9185606755008,49.2754158541501,49.3561491250954,28408.7337617487,0.0,1.0
2023-01-17,54.74,55.02,54.57,55.02,66003,49.6554972083757,49.909489521462,49.5012875897161,49.909489521462,72761.4146091074,0.0,1.0
2023-01-18,53.94,55.0014,53.84,54.93,46722,48.9298048852719,49.8926171749498,48.8390933448839,49.8278491351128,51506.1256816617,0.0,1.0
2023-01-19,53.62,53.87,53.28,53.87,89847,48.6395279560304,48.8663068070003,48.3311087187113,48.8663068070003,99046.9345088023,0.0,1.0
2023-01-20,54.33,54.39,53.4214,53.91,54067,49.283579892785,49.3380068170178,48.4593748368199,48.9025914231555,59603.2211213219,0.0,1.0
2023-01-23,54.85,55.089,54.34,54.59,61928,49.7552799028024,49.9720804843297,49.2926510468238,49.5194298977937,68269.1526735574,0.0,1.0
2023-01-24,54.64,54.87,54.42,54.87,53662,49.5647856679877,49.77342221088,49.3652202791342,49.77342221088,59156.7509166845,0.0,1.0
2023-01-25,54.94,54.96,54.15,54.46,46308,49.8369202891516,49.8550625972292,49.1202991200866,49.4015048952894,51049.7339169212,0.0,1.0
2023-01-26,55.21,55.27,54.58,55.25,40485,50.0818414481991,50.1362683724319,49.5103587437549,50.1181260643543,44630.4845302443,0.0,1.0
2023-01-27,55.49,55.5787,55.1,55.13,16902,50.3358337612855,50.4162948976096,49.9820587537724,50.0092722158888,18632.6898735381,0.0,1.0
2023-01-30,55.21,55.6197,55.1366,55.27,56352,50.0818414481991,50.4534866291687,50.0152591775544,50.1362683724319,62122.1949919311,0.0,1.0
2023-01-31,56.61,56.63,55.25,55.25,31412,51.3518030136307,51.3699453217083,50.1181260643543,50.1181260643543,34628.4495507975,0.0,1.0
2023-02-01,57.41,57.73,56.3591,56.5,66275,52.0774953367345,52.367772265976,51.1242077587973,51.252020319204,73061.2662033331,0.0,1.0
2023-02-02,58.51,58.6,57.6429,57.74,53909,53.0753222810022,53.1569626673514,52.2887625142981,52.3768434200148,59429.042621735,0.0,1.0
2023-02-03,58.52,58.7999,58.07,58.32,42731,53.084393435041,53.3382950365869,52.6761915032951,52.9029703542651,47106.4649737401,0.0,1.0
2023-02-06,57.71,58.26,57.4146,58.26,28413,52.3496299578984,52.8485434300323,52.0816680675924,52.8485434300323,31322.365245346,0.0,1.0
2023-02-07,57.9,57.9999,57.156,57.76,56312,52.5219818846356,52.6126027134832,51.8470880241491,52.3949857280924,62078.0991692507,0.0,1.0
2023-02-08,56.88,57.66,56.7421,57.66,51841,51.5967241726783,52.3042741877044,51.4716329584833,52.3042741877044,57149.2885891662,0.0,1.0
2023-02-09,56.11,57.42,55.8008,57.28,56188,50.8982453116909,52.0865664907733,50.6177652288113,51.9595703342302,61941.402118942,0.0,1.0
2023-02-10,56.25,56.25,55.55,56.06,35581,51.118091079629,51.118091079629,50.4819548350825,50.9454255275378,39153.0905737908,0.102357,1.0
2023-02-13,56.85,56.85,56.08,56.18,85859,51.6633507178117,51.6633507178117,50.9636008488105,51.0544774551743,94478.6600594447,0.0,1.0
2023-02-14,56.44,56.77,55.9691,56.63,25764,51.2907566317201,51.5906494327206,50.8628186923531,51.4634221838113,28350.5304950155,0.0,1.0
2023-02-15,56.94,56.94,55.89,56.16,40990,51.7451396635391,51.7451396635391,50.7909352967193,51.0363021339015,45105.117411531,0.0,1.0
2023-02-16,56.62,57.0947,56.09,56.49,33519,51.454334523175,51.8857257735839,50.9726885094469,51.336194934902,36884.0797881704,0.0,1.0
2023-02-17,57.12,57.15,56.6167,56.73,22552,51.9087175549939,51.935980536903,51.451335595165,51.5542987901751,24816.0675253683,0.0,1.0
2023-02-21,55.6,56.58,55.51,56.58,32083,50.5273931382644,51.4179838806294,50.4456041925369,51.4179838806294,35303.9151479421,0.0,1.0
2023-02-22,55.87,56.22,55.57,55.85,47733,50.7727599754466,51.0908280977198,50.5001301563552,50.7545846541738,52525.0687827423,0.0,1.0
2023-02-23,55.96,56.2,55.31,56.2,21646,50.854548921174,51.0726527764471,50.2638509798094,51.0726527764471,23819.1112829958,0.0,1.0
2023-02-24,55.6,55.61,55.03,55.6,34880,50.5273931382644,50.5364807989007,50.0093964819908,50.5273931382644,38381.7149381361,0.0,1.0
2023-02-27,55.52,56.09,55.36,55.8,28461,50.4546918531733,50.9726885094469,50.3092892829913,50.7091463509919,31318.2909648594,0.0,1.0
2023-02-28,55.57,56.01,55.42,55.42,23619,50.5001301563552,50.8999872243559,50.3638152468095,50.3638152468095,25990.1870735045,0.0,1.0
2023-03-01,55.68,55.88,55.27,55.67,41263,50.6000944233554,50.781847636083,50.2275003372639,50.591006762719,45405.5247560869,0.0,1.0
2023-03-02,55.7,55.78,55.08,55.37,103560,50.6182697446281,50.6909710297192,50.0548347851727,50.3183769436276,113956.720154627,0.0,1.0
2023-03-03,56.21,56.3099,55.54,56.02,79140,51.0817404370834,51.1725261668409,50.4728671744461,50.9090748849923,87085.1181251175,0.0,1.0
2023-03-06,55.2,56.36,54.9345,56.36,37570,50.1638867128092,51.2180553466291,49.9226093229134,51.2180553466291,41341.7726555555,0.0,1.0
2023-03-07,54.55,55.25,54.367,55.25,43693,49.5731887714446,50.2093250159911,49.4068845817989,50.2093250159911,48079.4802405959,0.0,1.0
2023-03-08,54.71,54.73,54.25,54.63,46214,49.7185913416267,49.7367666628994,49.3005589523533,49.6458900565356,50853.5715066234,0.0,1.0
2023-03-09,53.53,54.79,53.4466,54.79,47621,48.646247386534,49.7912926267177,48.5704562968266,49.7912926267177,52401.8247439502,0.0,1.0
2023-03-10,52.19,53.11,51.6887,53.11,86179,47.5806728298494,48.4194200803468,47.1236467465077,48.4194200803468,94527.4991399115,0.167449,1.0
2023-03-13,50.79,51.51,50.5,51.49,27343,46.3043183182228,46.9607292099165,46.0399305979574,46.9424955740361,29991.8240984765,0.0,1.0
2023-03-14,51.72,52.64,51.2373,52.64,60694,47.1521823866605,47.9909296371579,46.7121135846875,47.9909296371579,66573.666819037,0.0,1.0
2023-03-15,51.08,51.08,50.23,50.96,63140,46.5687060384883,46.5687060384883,45.7937765135722,46.4593042232061,69256.6204724355,0.0,1.0
2023-03-16,51.81,51.87,50.08,50.69,111737,47.2342337481222,47.2889346557633,45.6570242444694,46.213150138821,122561.403258291,0.0,1.0
2023-03-17,50.19,51.29,49.9786,51.29,23740,45.7573092418115,46.7601592152323,45.5645797105559,46.7601592152323,26039.7872983151,0.0,1.0
2023-03-20,50.73,51.35,50.59,50.83,27767,46.2496174105817,46.8148601228735,46.1219819594191,46.3407855899836,30456.8986483705,0.0,1.0
2023-03-21,51.45,51.87,51.265,51.8,19961,46.9060283022754,47.2889346557633,46.7373671703819,47.225116930182,21894.7006849902,0.0,1.0
2023-03-22,50.13,51.53,50.13,51.53,28197,45.7026083341703,46.9789628457969,45.7026083341703,46.9789628457969,30928.5544418952,0.0,1.0
2023-03-23,49.61,50.66,49.2709,50.45,21335,45.2285338012805,46.1857996850004,44.9193825049286,45.9943465082564,23401.8054763923,0.0,1.0
2023-03-24,50.35,50.35,48.93,49.39,29722,45.9031783288545,45.9031783288545,44.6085901813476,45.0279638065963,32601.2871980001,0.0,1.0
2023-03-27,50.81,51.09,50.49,51.09,40490,46.3225519541032,46.5778228564285,46.0308137800172,46.5778228564285,44412.4257670084,0.0,1.0
2023-03-28,50.94,51.08,50.636,50.69,18276,46.4410705873257,46.5687060384883,46.1639193219439,46.213150138821,20046.4680987366,0.0,1.0
2023-03-29,51.28,51.49,50.94,51.49,32395,46.7510423972921,46.9424955740361,46.4410705873257,46.9424955740361,35533.231235422,0.0,1.0
2023-03-30,51.2,51.76,50.99,51.76,21925,46.6781078537706,47.1886496584212,46.4866546770266,47.1886496584212,24048.9611000657,0.0,1.0
2023-03-31,51.9,51.9,51.43,51.58,28058,47.3162851095839,47.3162851095839,46.887794666395,47.0245469354978,30776.0889644535,0.0,1.0
2023-04-03,51.96,52.304,51.605,52.13,41825,47.370986017225,47.6846045543676,47.0473389803483,47.5259719222083,45876.7524748118,0.0,1.0
2023-04-04,51.18,52.03,50.9501,52.03,27724,46.6598742178902,47.4348037428064,46.4502785734453,47.4348037428064,30409.7330690181,0.0,1.0
2023-04-05,51.17,51.2091,50.84,51.18,43264,46.6507573999501,46.6864041580962,46.3499024079238,46.6598742178902,47455.1540722117,0.0,1.0
2023-04-06,51.12,51.29,50.98,51.27,33799,46.6051733102491,46.7601592152323,46.4775378590864,46.7419255793519,37073.242244977,0.0,1.0
2023-04-10,51.64,51.7553,51.03,51.11,33109,47.079247843139,47.1843647539893,46.5231219487874,46.5960564923089,36316.3992274606,0.0,1.0
2023-04-11,52.03,52.21,51.71,51.81,38427,47.5710691738312,47.7356433128143,47.2784929267502,47.369923003963,42028.8390553947,0.149466,1.0
2023-04-12,51.81,52.82,51.755,52.79,30719,47.369923003963,48.2933667838125,47.3196364614959,48.2659377606486,33598.3529014149,0.0,1.0
2023-04-13,52.08,52.21,51.52,52.05,39091,47.6167842124376,47.7356433128143,47.1047757800458,47.5893551892737,42755.0770946063,0.0,1.0
2023-04-14,51.74,52.45,51.425,52.3,38738,47.305921949914,47.955075498125,47.0179172066936,47.8179303823058,42368.9897032784,0.0,1.0
2023-04-17,52.1,52.1,51.65,51.86,31083,47.6350702278802,47.6350702278802,47.2236348804225,47.4156380425694,33996.4713445971,0.0,1.0
2023-04-18,51.8,52.28,51.5,52.28,27644,47.3607799962417,47.7996443668632,47.0864897646032,47.7996443668632,30235.1270421144,0.0,1.0
2023-04-19,52.0,52.088,51.5915,51.75,31115,47.5436401506673,47.6240986186146,47.170148285253,47.3150649576353,34031.4707681736,0.0,1.0
2023-04-20,51.73,51.87,51.4978,51.81,34213,47.2967789421927,47.4247810502907,47.0844783029046,47.369923003963,37419.8524631696,0.0,1.0
2023-04-21,51.64,51.95,51.29,51.95,28119,47.2144918727012,47.4979251120609,46.8944866024563,47.4979251120609,30754.6497358275,0.0,1.0
2023-04-24,51.65,51.8442,51.36,51.53,46421,47.2236348804225,47.4011920903698,46.9584876565053,47.1139187877671,50772.1325575891,0.0,1.0
2023-04-25,50.64,51.33,50.56,51.33,31651,46.300191100573,46.9310586333414,46.2270470388027,46.9310586333414,34617.7111130793,0.0,1.0
2023-04-26,50.05,50.65,49.92,50.3,25983,45.7607536450173,46.3093341082942,45.6418945446406,45.9893288380494,28418.4382120988,0.0,1.0
2023-04-27,50.89,50.89,50.1067,50.13,26775,46.528766293605,46.528766293605,45.812594498797,45.8338977067876,29284.6739456162,0.0,1.0
2023-04-28,51.14,51.39,50.85,50.92,36932,46.7573414866371,46.9859166796691,46.4921942627199,46.5561953167689,40393.709735182,0.0,1.0
2023-05-01,50.96,51.4973,50.82,50.99,44162,46.592767347654,47.0840211525185,46.464765239556,46.6201963708178,48301.3919994884,0.0,1.0
2023-05-02,49.77,50.89,49.17,50.89,45094,45.5047494288214,46.528766293605,44.9561689655445,46.528766293605,49320.7502111528,0.0,1.0
2023-05-03,49.46,50.42,49.36,49.93,28495,45.2213161894617,46.0990449307048,45.1298861122488,45.6510375523619,31165.8929628509,0.0,1.0
2023-05-04,48.8,49.28,48.24,49.28,37311,44.617877679857,45.0567420504786,44.1058692474652,45.0567420504786,40808.2341581657,0.0,1.0
2023-05-05,49.87,49.92,49.4475,49.59,20583,45.5961795060342,45.6418945446406,45.2098874298101,45.3401752898383,22512.2854835712,0.0,1.0
2023-05-08,49.64,50.1,49.49,50.07,24517,45.3858903284447,45.8064686836237,45.2487452126255,45.7790396604599,26815.0271195023,0.0,1.0
2023-05-09,49.28,49.4784,48.9875,49.36,25374,45.0567420504786,45.2381393236688,44.7893090746311,45.1298861122488,27752.3554321593,0.0,1.0
2023-05-10,49.07,49.79,48.57,49.79,27297,44.9089435020625,45.5678886685896,44.4513426919743,45.5678886685896,29826.2146812357,0.048348,1.0
2023-05-11,48.64,48.88,48.4601,48.86,25402,44.5154068053866,44.735055194229,44.3507620339169,44.7167511618254,27755.6326824467,0.0,1.0
2023-05-12,48.66,48.8999,48.3,48.81,28263,44.5337108377901,44.7532677064705,44.2042382545266,44.6709910808166,30881.7198056843,0.0,1.0
2023-05-15,49.15,49.306,48.6618,48.7,29010,44.9821596316766,45.1249310844242,44.5353582007065,44.5703189025972,31697.9333957082,0.0,1.0
2023-05-16,48.45,48.99,48.45,48.9,32236,44.3415184975531,44.8357273724484,44.3415184975531,44.7533592266325,35222.8397429868,0.0,1.0
2023-05-17,49.57,49.62,48.68,48.88,28340,45.3665443121508,45.4123043931596,44.5520148701937,44.735055194229,30965.8542721258,0.0,1.0
2023-05-18,49.93,49.9441,49.25,49.51,49800,45.6960168954143,45.7089212382588,45.0736797936943,45.3116322149402,54414.2393349283,0.0,1.0
2023-05-19,49.34,50.04,49.08,50.04,26087,45.1560479395102,45.7966890736338,44.9180955182643,45.7966890736338,28504.1016371541,0.0,1.0
2023-05-22,49.59,49.69,49.1,49.52,28104,45.3848483445543,45.476368506572,44.9363995506678,45.320784231142,30707.9875957595,0.0,1.0
2023-05-23,49.69,50.176,49.38,49.43,19679,45.476368506572,45.9211564939778,45.1926560043173,45.2384160853261,21502.3657805633,0.0,1.0
2023-05-24,49.13,49.44,48.96,49.44,26207,44.9638555992731,45.2475681015278,44.8082713238431,45.2475681015278,28635.2202861539,0.0,1.0
2023-05-25,48.75,49.02,48.3084,49.02,82191,44.616078983606,44.8631834210537,44.2119259481361,44.8631834210537,89806.4406662066,0.0,1.0
2023-05-26,49.07,49.1293,48.6619,48.88,25829,44.9089435020625,44.963214958139,44.5354497208685,44.735055194229,28222.1965418045,0.0,1.0
2023-05-30,48.78,49.23,48.56,49.23,30244,44.6435350322113,45.0553757612908,44.4421906757725,45.0553757612908,33046.2701695898,0.0,1.0
2023-05-31,48.09,48.65,47.78,48.65,24448,44.0120459142895,44.5245588215884,43.7283334120348,44.5245588215884,26713.2394228981,0.0,1.0
2023-06-01,48.46,48.63,47.99,48.09,27764,44.3506705137548,44.5062547891848,43.9205257522719,44.0120459142895,30336.4847569267,0.0,1.0
2023-06-02,50.46,50.4785,49.08,49.08,20657,46.1810737541079,46.1980049840812,44.9180955182643,44.9180955182643,22570.9827699119,0.0,1.0
2023-06-05,49.54,50.21,49.46,50.21,26717,45.3390882635455,45.9522733490638,45.2658721339314,45.9522733490638,29192.4745444032,0.0,1.0
2023-06-06,50.82,50.9,49.51,49.51,20307,46.5105463373715,46.5837624669856,45.3116322149402,45.3116322149402,22188.5533769957,0.0,1.0
2023-06-07,52.25,52.3499,51.18,51.2,36662,47.8192846542239,47.9107132960795,46.840018920635,46.8583229530385,40058.9325802638,0.0,1.0
2023-06-08,52.02,52.22,51.4501,52.22,33066,47.6087882815833,47.7918286056186,47.0872148782447,47.7918286056186,36129.7437319024,0.0,1.0
2023-06-09,51.36,51.75,51.1984,51.72,41401,47.251311443944,47.6101122901889,47.1026390932948,47.5825122250931,45000.9808198144,0.269401,1.0
2023-06-12,51.35,51.63,51.14,51.39,36964,47.2421114222454,47.4997120298058,47.0489109665751,47.2789115090397,40178.1661076694,0.0,1.0
2023-06-13,51.85,52.13,51.35,51.35,28000,47.7021125071747,47.9597131147352,47.2421114222454,47.2421114222454,30434.7108271492,0.0,1.0
2023-06-14,51.31,52.12,50.98,51.85,52351,47.205311335451,47.9505130930366,46.9017106193976,47.7021125071747,56903.126661146,0.0,1.0
2023-06-15,51.74,51.74,51.08,51.08,17385,47.6009122684903,47.6009122684903,46.9937108363835,46.9937108363835,18896.6945617853,0.0,1.0
2023-06-16,51.49,51.82,51.12,51.82,12857,47.3709117260256,47.674512442079,47.0305109231779,47.674512442079,13974.967039452,0.0,1.0
2023-06-20,51.06,51.23,50.94,51.23,22225,46.9753107929863,47.1317111618623,46.8649105326033,47.1317111618623,24157.5517190497,0.0,1.0
2023-06-21,51.15,51.37,50.71,50.99,27638,47.0581109882736,47.2605114656426,46.6533100335358,46.9109106410962,30041.2334943125,0.0,1.0
2023-06-22,50.51,51.12,50.39,51.12,20862,46.469309599564,47.0305109231779,46.358909339181,47.0305109231779,22676.0334741424,0.0,1.0
2023-06-23,49.65,50.28,49.5051,50.09,15025,45.6781077334855,46.2577091004965,45.544799419073,46.0829086882234,16331.4832206399,0.0,1.0
2023-06-26,50.02,50.275,49.73,49.73,33396,46.0185085363333,46.2531090896473,45.7517079070742,45.7517079070742,36299.9143851241,0.0,1.0
2023-06-27,50.7,50.865,50.01,50.11,13073,46.6441100118372,46.7959103698639,46.0093085146347,46.1013087316206,14209.7490944043,0.0,1.0
2023-06-28,50.58,50.5841,50.2784,50.52,121771,46.5337097514542,46.5374817603506,46.2562370970248,46.4785096212626,132359.470433314,0.0,1.0
2023-06-29,51.36,51.36,50.75,50.75,28177,47.251311443944,47.251311443944,46.6901101203301,46.6901101203301,30627.1016777351,0.0,1.0
2023-06-30,51.34,51.79,51.29,51.79,14147,47.2329114005468,47.6469123769832,47.1869112920539,47.6469123769832,15377.1376454171,0.0,1.0
2023-07-03,51.65,51.7674,51.26,51.26,10500,47.518112073203,47.6261203279444,47.1593112269581,47.1593112269581,11413.0165601809,0.0,1.0
2023-07-05,51.06,51.38,50.97,51.38,60170,46.9753107929863,47.2697114873411,46.8925105976991,47.2697114873411,65402.0196596275,0.0,1.0
2023-07-06,50.41,50.61,49.88,50.61,17100,46.3773093825782,46.5613098165499,45.8897082325531,46.5613098165499,18586.9126837233,0.0,1.0
2023-07-07,50.67,51.12,50.27,50.27,24559,46.6165099467415,47.0305109231779,46.248509078798,46.248509078798,26694.5022572841,0.0,1.0
2023-07-10,51.08,51.2525,50.42,50.42,22890,47.1253870669467,47.284532119199,46.5164842583292,46.5164842583292,24810.8561599504,0.143126,1.0
2023-07-11,51.65,51.65,51.23,51.25,14717,47.6512576743892,47.6512576743892,47.2637740689053,47.2822256691664,15952.0039364783,0.0,1.0
2023-07-12,52.23,52.41,51.99,52.25,20619,48.1863540819622,48.3524184843124,47.9649348788285,48.2048056822233,22349.2810468334,0.0,1.0
2023-07-13,52.62,52.62,52.06,52.34,22826,48.5461602870544,48.5461602870544,48.0295154797425,48.2878378833984,24741.4854830505,0.0,1.0
2023-07-14,52.06,52.62,51.7988,52.62,23929,48.0295154797425,48.5461602870544,47.788537580332,48.5461602870544,25937.0457427458,0.0,1.0
2023-07-17,52.21,52.48,51.85,51.92,18360,48.167902481701,48.4169990852264,47.8357736770005,47.9003542779145,19900.7129356352,0.0,1.0
2023-07-18,53.1,53.1,52.17,52.17,52197,48.9889986933217,48.9889986933217,48.1309992811788,48.1309992811788,56577.206595934,0.0,1.0
2023-07-19,53.66,53.6715,53.1288,53.14,23895,49.5056435006335,49.5162531707837,49.0155689976977,49.025901893844,25900.1925706428,0.0,1.0
2023-07-20,53.55,53.63,53.26,53.63,23749,49.4041596991973,49.4779661002418,49.1366114954108,49.4779661002418,25741.9407139651,0.0,1.0
2023-07-21,53.07,53.82,53.07,53.82,17969,48.96132129293,49.6532563027226,48.96132129293,49.6532563027226,19476.9014564503,0.0,1.0
2023-07-24,53.64,53.695,53.16,53.16,12864,49.4871919003724,49.5379338010905,49.0443534941051,49.0443534941051,13943.5060568633,0.0,1.0
2023-07-25,53.5583,53.86,53.5,53.64,13094,49.4118171133057,49.6901595032449,49.3580306985444,49.4871919003724,14192.806926972,0.0,1.0
2023-07-26,54.16,54.2282,53.66,53.66,32964,49.966933507162,50.0298534640525,49.5056435006335,49.5056435006335,35730.2342707123,0.0,1.0
2023-07-27,53.67,54.3,53.4774,54.22,22729,49.5148693007641,50.09609470899,49.3371803902494,50.0222883079454,24636.3455508743,0.0,1.0
2023-07-28,53.93,54.19,53.7408,54.02,20730,49.7547401041589,49.9946109075537,49.5801879656885,49.837772305334,22469.5958145815,0.0,1.0
2023-07-31,54.05,54.2538,53.92,53.94,73655,49.8654497057257,50.0534715123867,49.7455143040283,49.7639659042895,79835.893860251,0.0,1.0
2023-08-01,53.79,53.895,53.5059,53.71,39828,49.6255789023309,49.7224498037019,49.3634739206215,49.5517725012864,43170.2393682177,0.0,1.0
2023-08-02,53.64,53.67,53.38,53.43,30493,49.4871919003724,49.5148693007641,49.2473210969776,49.2934500976305,33051.8757922834,0.0,1.0
2023-08-03,53.67,53.8599,53.3453,53.35,29608,49.5148693007641,49.6900672452436,49.2153075705245,49.2196436965859,32092.6094007781,0.0,1.0
2023-08-04,53.49,53.99,53.34,53.58,169362,49.3488048984139,49.8100949049423,49.2104178964553,49.431837099589,183574.321579795,0.0,1.0
2023-08-07,53.83,53.84,53.52,53.52,16892,49.6624821028532,49.6717079029838,49.3764822988056,49.3764822988056,18309.5230342456,0.0,1.0
2023-08-08,53.43,53.43,52.63,53.14,23734,49.3337465474408,49.3337465474408,48.5950791838257,49.0659796281303,25704.6688878687,0.043678,1.0
2023-08-09,53.31,53.559,53.11,53.23,44112,49.2229464428985,49.4528566598237,49.0382796019947,49.149079706537,47774.6841654025,0.0,1.0
2023-08-10,53.2341,53.67,53.12,53.49,13970,49.1528653767755,49.5553467565253,49.0475129440399,49.3891465997119,15129.9496234737,0.0,1.0
2023-08-11,53.32,53.4799,52.86,53.08,31709,49.2321797849437,49.3798209242462,48.807446050865,49.0105795758592,34341.8448540249,0.0,1.0
2023-08-14,52.97,53.1,52.7082,53.1,17128,48.9090128133621,49.0290462599495,48.6672839186191,49.0290462599495,18550.1630029247,0.0,1.0
2023-08-15,52.12,52.59,51.89,52.59,54710,48.1241787395211,48.5581458156449,47.9118118724818,48.5581458156449,59252.6516750357,0.0,1.0
2023-08-16,51.85,52.25,51.75,52.03,39947,47.874878504301,48.2442121861085,47.7825450838491,48.0410786611144,43263.8580965573,0.0,1.0
2023-08-17,51.55,52.1165,51.54,51.85,23494,47.5978782429454,48.1209470698053,47.5886449009002,47.874878504301,25444.7413352822,0.0,1.0
2023-08-18,51.78,51.92,51.36,51.36,20669,47.8102451099847,47.9395118986173,47.4224447440868,47.4224447440868,22385.177435045,0.0,1.0
2023-08-21,51.5,51.8662,51.2501,51.77,11802,47.5517115327194,47.8898365184142,47.3209703150102,47.8010117679395,12781.9373984422,0.0,1.0
2023-08-22,51.06,51.5573,51.0201,51.53,22407,47.1454444827312,47.6046185826384,47.1086034479708,47.579411558855,24267.486128359,0.0,1.0
2023-08-23,51.28,51.37,50.995,51.1,16912,47.3485780077253,47.431678086132,47.0854277594374,47.1823778509119,18316.2282055968,0.0,1.0
2023-08-24,51.16,51.75,51.06,51.06,26155,47.237777903183,47.7825450838491,47.1454444827312,47.1454444827312,28326.6880745852,0.0,1.0
2023-08-25,51.21,51.49,50.8,51.25,21295,47.283944613409,47.5424781906742,46.9053775895562,47.3208779815897,23063.1551347082,0.0,1.0
2023-08-28,51.62,51.7899,51.32,51.32,17440,47.6625116372617,47.8193861186094,47.385511375906,47.385511375906,18888.0688212872,0.0,1.0
2023-08-29,52.12,52.12,51.55,51.55,20484,48.1241787395211,48.1241787395211,47.5978782429454,47.5978782429454,22184.8166132596,0.0,1.0
2023-08-30,52.11,52.3199,51.93,51.93,19413,48.1149453974759,48.3087532470044,47.9487452406625,47.9487452406625,21024.8899098422,0.0,1.0
2023-08-31,51.94,52.335,51.94,52.12,22731,47.9579785827077,48.3226955934926,47.9579785827077,48.1241787395211,24618.3883243509,0.0,1.0
2023-09-01,52.6,52.7295,52.21,52.21,18333,48.5673791576901,48.6869509371753,48.2072788179278,48.2072788179278,19855.2159232029,0.0,1.0
2023-09-05,51.17,52.26,51.09,52.26,23129,47.2470112452282,48.2534455281537,47.1731445088667,48.2534455281537,25049.4348490568,0.0,1.0
2023-09-06,50.63,51.0209,50.35,50.91,18527,46.9601728579234,47.3227391539961,46.7004681689995,47.2198775468473,19974.8415074612,0.229345,1.0
2023-09-07,50.43,50.57,50.27,50.48,30381,46.774669508692,46.904521853154,46.6262668293069,46.8210453459999,32755.2037479451,0.0,1.0
2023-09-08,50.45,50.5699,50.12,50.36,16261,46.7932198436152,46.9044291014794,46.4871393173834,46.7097433364611,17531.7589330613,0.0,1.0
2023-09-11,50.35,50.61,50.27,50.59,16415,46.7004681689995,46.9416225230003,46.6262668293069,46.9230721880771,17697.7936711273,0.0,1.0
2023-09-12,50.4,50.5801,50.22,50.22,15419,46.7468440063073,46.9138897722902,46.5798909919991,46.5798909919991,16623.9586119471,0.0,1.0
2023-09-13,50.07,50.42,49.88,50.42,29229,46.4407634800756,46.7653943412305,46.2645352983058,46.7653943412305,31513.1776553992,0.0,1.0
2023-09-14,50.93,50.93,50.41,50.41,22723,47.2384278817705,47.2384278817705,46.7561191737689,46.7561191737689,24498.7490459351,0.0,1.0
2023-09-15,50.64,50.74,50.3725,50.74,13413,46.969448025385,47.0621997000007,46.721337295788,47.0621997000007,14461.1944264898,0.0,1.0
2023-09-18,50.06,50.61,50.06,50.61,19331,46.431488312614,46.9416225230003,46.431488312614,46.9416225230003,20841.6722178837,0.0,1.0
2023-09-19,49.93,50.29,49.87,50.15,17610,46.3109111356136,46.6448171642301,46.2552601308442,46.5149648197681,18986.1801126135,0.0,1.0
2023-09-20,49.77,50.455,49.72,50.07,27796,46.1625084562285,46.797857427346,46.1161326189206,46.4407634800756,29968.1920732655,0.0,1.0
2023-09-21,49.21,49.55,49.19,49.44,107196,45.6430990783806,45.958454772074,45.6245487434575,45.8564279299967,115573.115465742,0.0,1.0
2023-09-22,49.04,49.41,48.97,49.33,28124,45.485421231534,45.828602427612,45.420495059303,45.7544010879195,30321.8245023931,0.0,1.0
2023-09-25,49.19,49.2699,48.79,48.87,30297,45.6245487434575,45.6986573314754,45.2535420449947,45.3277433846873,32664.6393453636,0.0,1.0
2023-09-26,48.4,49.07,48.4,48.92,20350,44.8918105139935,45.5132467339187,44.8918105139935,45.3741192219951,21940.3046730089,0.0,1.0
2023-09-27,48.76,49.0,48.4501,48.8,16117,45.22571654261,45.4483205616877,44.938279102976,45.2628172124563,17376.5056714931,0.0,1.0
2023-09-28,49.05,49.2,48.71,48.71,19846,45.4946963989955,45.6338239109191,45.1793407053022,45.1793407053022,21396.9182575201,0.0,1.0
2023-09-29,48.98,49.385,48.81,49.29,22276,45.4297702267645,45.8054145089581,45.2720923799179,45.7173004180732,24016.8170464838,0.0,1.0
2023-10-02,48.04,48.79,47.9471,48.79,66514,44.5579044853771,45.2535420449947,44.4717381796591,45.2535420449947,71711.9127774206,0.0,1.0
2023-10-03,47.58,47.83,47.3407,47.68,57488,44.1312467821449,44.3631259686841,43.9092920247896,44.2239984567606,61980.5520905126,0.0,1.0
2023-10-04,47.75,47.76,47.1324,47.46,23007,44.2889246289916,44.2981997964531,43.7160902865651,44.0199447726061,24804.9429784724,0.0,1.0
2023-10-05,47.88,47.9003,47.4901,47.54,30728,44.409501805992,44.4283303959389,44.0478630266654,44.0941461122986,33129.3209824184,0.0,1.0
2023-10-06,48.18,48.36,47.2827,47.55,22500,44.687756829839,44.8547098441473,43.8554960535125,44.1034212797602,24258.3221200344,0.0,1.0
2023-10-09,48.61,48.77,48.06,48.06,20242,45.0865890306865,45.2349917100716,44.5764548203002,44.5764548203002,21823.8647268327,0.0,1.0
2023-10-10,49.06,49.2419,48.65,48.65,17797,45.5039715664571,45.672686862583,45.1236897005328,45.1236897005328,19187.7937231223,0.0,1.0
2023-10-11,48.97,49.125,48.63,48.84,27981,45.6098865587342,45.7542511169659,45.2932159148713,45.488806606669,30042.380575437,0.204192,1.0
2023-10-12,48.18,49.13,47.89,48.96,22427,44.8740930038762,45.7589080381992,44.603991572346,45.6005727162677,24079.2133649735,0.0,1.0
2023-10-13,47.91,48.35,47.78,48.34,26493,44.6226192572791,45.0324283258077,44.5015393052139,45.0231144833411,28444.7585356153,0.0,1.0
2023-10-16,48.77,48.79,48.19,48.19,24694,45.4236097094031,45.4422373943362,44.8834068463427,44.8834068463427,26513.2249001051,0.0,1.0
2023-10-17,49.4309,49.6542,48.6,48.6,25027,46.0391615580179,46.2471396602961,45.2652743874716,45.2652743874716,26870.7572517587,0.0,1.0
2023-10-18,48.58,49.23,48.51,49.23,24890,45.2466467025385,45.8520464628648,45.1814498052726,45.8520464628648,26723.6643623396,0.0,1.0
2023-10-19,47.96,48.5955,47.8654,48.48,21168,44.6691884696119,45.2610831583617,44.5810795198783,45.1535082778729,22727.4619213341,0.0,1.0
2023-10-20,47.35,47.86,47.35,47.84,25122,44.1010440791519,44.5760500449463,44.1010440791519,44.5574223600132,26972.7559706989,0.0,1.0
2023-10-23,46.89,47.569,46.89,47.03,38671,43.6726073256902,44.3050172291695,43.6726073256902,43.803001120222,41519.9206330268,0.0,1.0
2023-10-24,47.0037,47.2929,46.77,47.27,35520,43.778505714535,44.0478620386678,43.5608412160915,44.0265333394194,38136.7841763882,0.0,1.0
2023-10-25,46.62,46.68,46.24,46.53,48688,43.4211335790931,43.4770166338925,43.0672075653639,43.3373089968941,52274.8802922295,0.0,1.0
2023-10-26,46.99,47.26,46.69,46.69,26347,43.7657457503558,44.0172194969528,43.486330476359,43.486330476359,28288.002609665,0.0,1.0
2023-10-27,46.46,47.01,46.31,47.01,35120,43.2721120996282,43.7843734352889,43.1324044626298,43.7843734352889,37707.3158861136,0.0,1.0
2023-10-30,46.87,47.0607,46.6001,46.8,21019,43.6539796407571,43.8315946165943,43.4025990325847,43.5887827434912,22567.4849832068,0.0,1.0
2023-10-31,47.28,47.3472,46.77,46.77,26627,44.035847181886,44.0984362032612,43.5608412160915,43.5608412160915,28588.6304128572,0.0,1.0
2023-11-01,47.49,47.5191,46.96,47.24,28154,44.2314378736837,44.2585411552614,43.7378042229561,43.9985918120197,30228.1256109807,0.0,1.0
2023-11-02,48.87,48.9033,47.83,47.83,34718,45.5167481340687,45.5477632294823,44.5481085175466,44.5481085175466,37275.7002543876,0.0,1.0
2023-11-03,50.17,50.41,49.65,49.65,30431,46.7275476547212,46.9510798739186,46.2432278464602,46.2432278464602,32672.8738533691,0.0,1.0
2023-11-06,49.54,50.16,49.4863,50.16,21313,46.1407755793281,46.7182338122546,46.0907602452826,46.7182338122546,22883.1441765586,0.0,1.0
2023-11-07,49.21,49.36,48.99,49.27,32416,45.8334187779316,45.97312641493,45.6285142436674,45.889301832731,34804.1102438571,0.0,1.0
2023-11-08,48.4,49.04,48.2891,49.04,33987,45.1943885952271,45.7920003452466,45.090833684169,45.7920003452466,36397.6779226464,0.123892,1.0
2023-11-09,48.0,48.57,47.85,48.57,30686,44.8208812514649,45.3531292163261,44.6808159975541,45.3531292163261,32862.5399339255,0.0,1.0
2023-11-10,48.29,48.3865,47.73,48.11,24404,45.0916740756925,45.1817827223751,44.5687637944254,44.9235957709995,26134.9613682956,0.0,1.0
2023-11-13,48.21,48.337,47.91,48.11,22312,45.0169726069401,45.1355611885846,44.7368420991184,44.9235957709995,23894.5770385761,0.0,1.0
2023-11-14,50.82,50.82,49.6,49.6,28228,47.4541080249885,47.4541080249885,46.3149106265137,46.3149106265137,30230.1954394463,0.0,1.0
2023-11-15,51.18,51.5701,50.8,50.8,29079,47.7902646343745,48.1545276713786,47.4354326578004,47.4354326578004,31141.5563689832,0.0,1.0
2023-11-16,50.52,50.96,50.32,50.96,38727,47.1739775171668,47.5848355953053,46.9872238452857,47.5848355953053,41473.8833351083,0.0,1.0
2023-11-17,51.0,51.2159,50.89,50.89,17272,47.6221863296815,47.8237869184771,47.5194718101469,47.5194718101469,18497.0928025406,0.0,1.0
2023-11-20,50.94,51.06,50.635,51.0,20894,47.5661602281171,47.6782124312458,47.2813608784985,47.6221863296815,22375.9991324852,0.0,1.0
2023-11-21,50.41,50.7,50.41,50.7,22841,47.0712629976322,47.3420558218598,47.0712629976322,47.3420558218598,24461.0986974775,0.0,1.0
2023-11-22,50.6,50.76,50.45,50.45,22462,47.2486789859193,47.3980819234241,47.1086137320084,47.1086137320084,24055.2164503629,0.0,1.0
2023-11-24,50.8,50.81,50.55,50.57,7921,47.4354326578004,47.4447703413944,47.201990567949,47.2206659351371,8482.83187175337,0.0,1.0
2023-11-27,50.65,50.6828,50.26,50.68,27194,47.2953674038895,47.325995006078,46.9311977437214,47.3233804546717,29122.8544275295,0.0,1.0
2023-11-28,50.4675,50.715,50.28,50.59,17526,47.124954678298,47.3560623472509,46.9498731109095,47.2393413023252,18769.1088731662,0.0,1.0
2023-11-29,50.5177,51.0096,50.44,50.65,22624,47.1718298499402,47.6311505059318,47.0992760484144,47.2953674038895,24228.7070150926,0.0,1.0
2023-11-30,50.6889,50.8388,50.39,50.45,25639,47.3316909930704,47.4716628701453,47.0525876304441,47.1086137320084,27457.5591920067,0.0,1.0
2023-12-01,52.1956,52.1956,50.65,50.65,15514,48.7385997801867,48.7385997801867,47.2953674038895,47.2953674038895,16614.3988963997,0.0,1.0
2023-12-04,52.7858,52.7858,51.96,51.96,29126,49.2897098659078,49.2897098659078,48.5186039547108,48.5186039547108,31191.8900513432,0.0,1.0
2023-12-05,52.2146,52.6,52.15,52.52,21123,48.7563413790154,49.1162157047303,48.6960199429978,49.0415142359779,22621.241967813,0.0,1.0
2023-12-06,52.39,53.165,52.28,52.42,34085,48.9201243492551,49.6437948277944,48.8174098297205,48.9481374000373,36502.6290050138,0.0,1.0
2023-12-07,52.95,52.95,52.3,52.47,29866,49.4430346305222,49.4430346305222,48.8360851969086,48.9948258180076,31984.3778161579,0.0,1.0
2023-12-08,53.14,53.34,52.8561,52.96,15669,49.6204506188093,49.8072042906904,49.3553537815741,49.4523723141163,16780.392955246,0.0,1.0
2023-12-11,53.36,53.4492,53.04,53.11,56221,49.8258796578785,49.9091717955375,49.5270737828687,49.5924375680271,60208.7224670934,0.0,1.0
2023-12-12,53.08,53.36,52.88,53.36,25530,49.5644245172449,49.8258796578785,49.3776708453638,49.8258796578785,27340.8278861083,0.0,1.0
2023-12-13,54.85,54.888,52.69,53.01,28369,51.2171945133927,51.2526777110501,49.2002548570768,49.4990607320866,30381.1964865259,0.0,1.0
2023-12-14,56.196,56.4559,55.6,55.6,31300,52.4740467251525,52.716733121762,51.9175207829469,51.9175207829469,33520.0905928394,0.0,1.0
2023-12-15,55.64,56.2069,55.41,56.12,20863,51.9548715173231,52.4842248002701,51.7401047946598,52.4030803298377,22342.8003207159,0.0,1.0
2023-12-18,55.03,55.43,54.9885,55.35,46688,51.8056403931963,52.1822032890218,51.7665719927544,52.1068907098567,49593.8399853739,0.450184,1.0
2023-12-19,56.09,56.1527,55.34,55.34,26618,52.803532067134,52.8625583010546,52.0974766374611,52.0974766374611,28274.6922706195,0.0,1.0
2023-12-20,55.3,57.0,55.21,56.06,43470,52.0598203478785,53.660212655137,51.9750936963178,52.775289849947,46175.5531220914,0.0,1.0
2023-12-21,55.96,55.96,55.36,55.66,36461,52.6811491259907,52.6811491259907,52.1163047822524,52.3987269541215,38730.3161349108,0.0,1.0
2023-12-22,56.31,56.57,56.01,56.01,31222,53.010641659838,53.2554075421246,52.7282194879689,52.7282194879689,33165.2431464904,0.0,1.0
2023-12-26,56.8171,56.955,56.4599,56.49,10132,53.4880292710208,53.6178493293566,53.1517586050486,53.1800949629595,10762.6110934674,0.0,1.0
2023-12-27,56.6937,56.99,56.59,56.93,16160,53.3718596176586,53.6507985827414,53.2742356869159,53.5943141483676,17165.791084725,0.0,1.0
2023-12-28,56.48,56.79,56.3201,56.39,16726,53.1706808905638,53.4625171348286,53.0201498729576,53.0859542390031,17767.0186685093,0.0,1.0
2023-12-29,55.97,56.5,55.885,56.5,10332,52.6905631983863,53.1895090353551,52.6105435830234,53.1895090353551,10975.0590029319,0.0,1.0
2024-01-02,55.97,56.4599,55.45,55.45,58778,52.6905631983863,53.1517586050486,52.2010314338131,52.2010314338131,62436.316112498,0.0,1.0
2024-01-03,54.75,55.71,54.736,55.71,23800,51.5420463661185,52.4457973160997,51.5288666647646,52.4457973160997,25281.3012262658,0.0,1.0
2024-01-04,54.6208,54.995,54.6208,54.72,20652,51.4204165507668,51.7726911398116,51.4204165507668,51.5138041489315,21937.3711312959,0.0,1.0
2024-01-05,54.45,55.1599,54.4,54.58,39667,51.2596241942493,51.9279291936157,51.2125538322711,51.3820071353926,42135.8561236255,0.0,1.0
2024-01-08,55.08,55.1,54.3,54.51,16683,51.8527107551745,51.8715388999658,51.1184131083147,51.3161086286231,17721.3423679745,0.0,1.0
2024-01-09,54.34,54.6,54.13,54.6,11923,51.1560693978973,51.4008352801839,50.9583738775889,51.4008352801839,12665.0821227213,0.0,1.0
2024-01-10,54.2359,54.32,54.1,54.32,18233,51.0580689042587,51.137241253106,50.930131660402,51.137241253106,19367.8136663237,0.0,1.0
2024-01-11,53.87,54.16,53.34,54.16,14317,50.7136079953023,50.9866160947758,50.2146621583335,50.9866160947758,15208.0835990104,0.0,1.0
2024-01-12,53.63,54.32,53.3401,54.28,10960,50.487670257807,51.137241253106,50.2147562990574,51.0995849635235,11642.1454386501,0.0,1.0
2024-01-16,52.87,53.18,52.7506,53.11,16524,49.7722007557385,50.0640370000033,49.6597967313346,49.9981384932338,17552.4462799503,0.0,1.0
2024-01-17,52.51,52.56,52.09,52.31,17688,49.4332941494955,49.4803645114737,49.0379031088787,49.2450127015828,18788.8931130332,0.0,1.0
2024-01-18,52.82,52.83,52.2592,52.76,25421,49.7251303937603,49.7345444661559,49.1971892138129,49.6686459593865,27003.1915324749,0.0,1.0
2024-01-19,53.34,53.34,52.47,53.03,18725,50.2146621583335,50.2146621583335,49.395637859913,49.9228259140687,19890.4355236062,0.0,1.0
2024-01-22,54.32,54.32,53.67,53.67,19228,51.137241253106,51.137241253106,50.5253265473895,50.5253265473895,20424.7420159092,0.0,1.0
2024-01-23,54.04,54.6462,53.9712,54.55,19851,50.8736472260281,51.4443282946517,50.8088784079462,51.3537649182057,21086.5172538909,0.0,1.0
2024-01-24,53.79,54.51,53.7465,54.46,9047,50.6382954161372,51.3161086286231,50.5973442012162,51.2690382666449,9610.08118462298,0.0,1.0
2024-01-25,53.98,54.27,53.5827,54.14,25529,50.8171627916543,51.0901708911278,50.4431416953756,50.9677879499845,27117.9134035857,0.0,1.0
2024-01-26,54.13,54.48,53.97,54.17,17278,50.9583738775889,51.2878664114362,50.8077487192587,50.9960301671714,18353.3748986311,0.0,1.0
2024-01-29,54.72,54.72,53.86,54.09,20155,51.5138041489315,51.5138041489315,50.7041939229067,50.9207175880063,21409.4380762768,0.0,1.0
2024-01-30,54.61,54.65,54.31,54.56,17138,51.4102493525795,51.4479056421621,51.1278271807104,51.3631789906013,18204.661362006,0.0,1.0
2024-01-31,53.12,54.6,53.12,54.25,16255,50.0075525656294,51.4008352801839,50.0075525656294,51.0713427463365,17266.7038417206,0.0,1.0
2024-02-01,53.72,53.72,52.7114,53.46,17345,50.5723969093677,50.5723969093677,49.6228935675437,50.3276310270811,18424.5449483017,0.0,1.0
2024-02-02,53.27,53.5291,52.8301,53.01,22423,50.148763651564,50.392682267335,49.7346386068799,49.9039977692774,23818.5973696033,0.0,1.0
2024-02-05,52.42,52.75,52.0814,52.75,27913,49.3485674979348,49.6592318869908,49.0298070066185,49.6592318869908,29650.2924844016,0.0,1.0
2024-02-06,52.67,52.81,52.43,52.43,11019,49.5839193078257,49.7157163213647,49.3579815703304,49.3579815703304,11704.8175719422,0.0,1.0
2024-02-07,52.54,52.85,52.13,52.85,14322,49.4615363666824,49.7533726109472,49.0755593984613,49.7533726109472,15213.394796747,0.0,1.0
2024-02-08,52.87,52.87,52.15,52.47,35983,49.7722007557385,49.7722007557385,49.0943875432526,49.395637859913,38222.5656312909,0.0,1.0
2024-02-09,53.12,53.1626,52.3999,52.92,18037,50.1079188156611,50.1481032535667,49.4286508875896,49.9192594827708,19121.2379728799,0.106613,1.0
2024-02-12,54.1032,54.3199,53.12,53.22,13595,51.0353680961497,51.2397804833364,50.1079188156611,50.2022484821062,14412.221003565,0.0,1.0
2024-02-13,52.06,53.43,51.64,53.43,31879,49.1080243513425,50.400340781641,48.7118397522729,50.400340781641,33795.3066107134,0.0,1.0
2024-02-14,52.67,52.82,52.15,52.52,32098,49.6834353166579,49.8249298163256,49.1929210511432,49.5419408169902,34027.4711123523,0.0,1.0
2024-02-15,54.15,54.15,52.97,52.97,22001,51.0795143800461,51.0795143800461,49.9664243159933,49.9664243159933,23323.5214637318,0.0,1.0
2024-02-16,53.67,54.1062,53.47,53.71,14744,50.6267319811094,51.0381979861431,50.4380726482191,50.6644638476874,15630.2895532594,0.0,1.0
2024-02-20,53.39,53.71,53.21,53.21,14984,50.362608915063,50.6644638476874,50.1928155154617,50.1928155154617,15884.7164043706,0.0,1.0
2024-02-21,53.48,53.55,53.155,53.39,28458,50.4475056148636,50.5135363813752,50.1409341989169,50.362608915063,30168.6638705004,0.0,1.0
2024-02-22,53.44,53.5,53.15,53.48,48530,50.4097737482855,50.4663715481526,50.1362177155946,50.4475056148636,51447.2295184266,0.0,1.0
2024-02-23,53.61,53.87,53.331,53.58,21612,50.5701341812423,50.8153913139996,50.3069544118603,50.5418352813087,22911.1379425558,0.0,1.0
2024-02-26,53.22,53.655,53.075,53.42,56702,50.2022484821062,50.6125825311426,50.0654704657607,50.3909078149965,60110.46379876,0.0,1.0
2024-02-27,53.5,53.6531,53.38,53.47,13980,50.4663715481526,50.6107902674801,50.3531759484184,50.4380726482191,14820.3640772224,0.0,1.0
2024-02-28,53.2144,53.4745,53.0065,53.18,30871,50.1969660207853,50.4423174832091,50.0008546442458,50.1645166155282,32726.7138360467,0.0,1.0
2024-02-29,54.0302,54.26,53.6687,53.73,28155,50.9665074396448,51.1832770131357,50.6255056954456,50.6833297809764,29847.4499709726,0.0,1.0
2024-03-01,53.98,54.06,53.5,53.89,19648,50.9191539470893,50.9946176802454,50.4663715481526,50.8342572472887,20829.0782109632,0.0,1.0
2024-03-04,54.0772,54.6099,53.93,53.93,28854,51.010842382874,51.5133365160273,50.8719891138667,50.8719891138667,30588.4681748337,0.0,1.0
2024-03-05,54.37,54.65,53.85,53.85,12190,51.2870396462254,51.5511627122718,50.7965253807106,50.7965253807106,12922.7638126853,0.0,1.0
2024-03-06,54.44,54.59,54.17,54.59,12149,51.353070412737,51.4945649124047,51.0983803133351,51.4945649124047,12879.2992256205,0.0,1.0
2024-03-07,54.75,55.0499,54.6319,54.69,22519,51.6454923787169,51.9283870483859,51.5340890426452,51.5888945788498,23872.6594173799,0.0,1.0
2024-03-08,54.89,55.3599,54.7744,55.21,14604,51.7775539117401,52.2208090143659,51.6685088173295,52.0794088443646,15481.8738901113,0.0,1.0
2024-03-11,54.4,54.501,54.142,54.46,12018,51.5734726216827,51.6692248410722,51.3288778434402,51.6303551282508,12676.6565593866,0.273651,1.0
2024-03-12,54.0834,54.425,53.84,54.24,25703,51.2733225953587,51.5971736660861,51.0425692270478,51.4217859375013,27111.6744504838,0.0,1.0
2024-03-13,54.23,54.52,54.15,54.17,30248,51.41230551974,51.6872376348188,51.3364621776493,51.3554230131719,31905.7669835518,0.0,1.0
2024-03-14,53.33,54.24,52.9224,54.24,15385,50.5590679212195,51.4217859375013,50.1726460932673,51.4217859375013,16228.1878154571,0.0,1.0
2024-03-15,53.69,53.77,53.12,53.12,10072,50.9003629606277,50.9762063027184,50.3599791482314,50.3599791482314,10624.0043989135,0.0,1.0
2024-03-18,53.39,53.7,53.32,53.7,53947,50.6159504277875,50.909843378389,50.5495875034581,50.909843378389,56903.6105349667,0.0,1.0
2024-03-19,53.65,53.7699,53.26,53.26,23689,50.8624412895823,50.9761114985408,50.4927049968901,50.4927049968901,24987.2954930362,0.0,1.0
2024-03-20,54.55,54.75,53.48,53.48,37668,51.7156788881028,51.9052872433296,50.7012741876396,50.7012741876396,39732.4263004639,0.0,1.0
2024-03-21,54.87,55.03,54.62,54.62,140725,52.0190522564656,52.1707389406471,51.7820418124322,51.7820418124322,148437.551532674,0.0,1.0
2024-03-22,54.31,54.91,54.2679,54.91,14035,51.4881488618307,52.056973927511,51.4482363030554,52.056973927511,14804.1999343477,0.0,1.0
2024-03-25,54.45,54.58,54.38,54.38,22582,51.6208747104894,51.7441201413868,51.55451178616,51.55451178616,23819.6254305266,0.0,1.0
2024-03-26,54.3,54.8,54.2,54.64,15707,51.4786684440693,51.9526893321363,51.383864266456,51.8010026479549,16567.8352952476,0.0,1.0
2024-03-27,55.71,55.71,54.5,54.5,12853,52.8154073484181,52.8154073484181,51.6682767992961,51.6682767992961,13557.4194339987,0.0,1.0
2024-03-28,56.04,56.1375,55.68,55.77,17786,53.1282611345423,53.2206952077153,52.7869660951341,52.8722898549861,18760.7766321559,0.0,1.0
2024-04-01,55.47,55.78,55.46,55.78,13284,52.587877322146,52.8817702727475,52.5783969043846,52.8817702727475,14012.0407501158,0.0,1.0
2024-04-02,54.87,55.085,54.6415,55.04,20593,52.0190522564656,52.2228812383344,51.8024247106191,52.1802193584084,21721.6166190255,0.0,1.0
2024-04-03,54.893,55.13,54.72,54.72,39083,52.0408572173167,52.2655431182605,51.8768459900456,51.8768459900456,41224.976561034,0.0,1.0
2024-04-04,54.6,55.411,54.45,55.35,36163,51.7630809769095,52.5319428573541,51.6208747104894,52.4741123090099,38144.9435144864,0.0,1.0
2024-04-05,54.4987,54.6148,54.2305,54.52,19428,51.6670443449871,51.7771119951963,51.412779540628,51.6872376348188,20492.7678179201,0.0,1.0
2024-04-08,54.95,55.1039,54.66,54.66,8823,52.0948955985564,52.2407992279034,51.8199634834775,51.8199634834775,9306.55190742785,0.0,1.0
2024-04-09,55.18,55.32,54.9501,55.19,9760,52.3129452070671,52.4456710557259,52.094990402734,52.3224256248285,10294.9049775015,0.0,1.0
2024-04-10,53.64,54.13,53.36,54.01,19390,50.852960871821,51.3175013421266,50.5875091745035,51.2037363289905,20452.6851960814,0.0,1.0
2024-04-11,53.45,53.68,53.16,53.68,14788,50.7531870592171,50.9715824385178,50.4778189722728,50.9715824385178,15573.7727185047,0.084758,1.0
2024-04-12,52.95,53.42,52.7785,53.15,22945,50.27841449552,50.7247007053953,50.1155675061719,50.4683235209989,24164.2017193731,0.0,1.0
2024-04-15,52.58,53.3699,52.3112,53.06,10978,49.9270827983842,50.6771284945128,49.6718450681406,50.3828644595334,11561.3251895959,0.0,1.0
2024-04-16,52.1833,52.4099,51.72,52.17,18756,49.5503982463469,49.7655651722145,49.1104739888252,49.5377692961526,19752.6157092422,0.0,1.0
2024-04-17,52.1594,52.66,52.1285,52.5,9955,49.5277041178022,50.0030464085757,49.4983631733657,49.8511191881927,10483.9672310464,0.0,1.0
2024-04-18,52.4795,52.735,52.19,52.2,11836,49.8316535130811,50.0742622931303,49.5567601987005,49.5662556499744,12464.9157354762,0.0,1.0
2024-04-19,53.36,53.3647,52.27,52.27,11374,50.6677279977516,50.6721908598504,49.632723808892,49.632723808892,11978.3669800022,0.0,1.0
2024-04-22,53.8,54.0599,53.21,53.53,14357,51.085527853805,51.3323146324148,50.5252962286425,50.8291506694086,15119.8711738959,0.0,1.0
2024-04-23,54.436,54.5699,53.68,53.68,16407,51.6894385548277,51.8165826473858,50.9715824385178,50.9715824385178,17278.7996343323,0.0,1.0
2024-04-24,54.5677,54.58,53.97,54.0,15271,51.8144936481055,51.8261730531725,51.2469505254621,51.2754368792839,16082.4373265002,0.0,1.0
2024-04-25,54.11,54.14,53.605,54.03,27418,51.3798868432972,51.4083731971191,50.9003665539632,51.3039232331057,28874.8783064621,0.0,1.0
2024-04-26,54.0459,54.349,54.01,54.17,15427,51.3190210006313,51.6068281287444,51.2849323305578,51.4368595509409,16246.7265166602,0.0,1.0
2024-04-29,54.1974,54.34,54.171,54.22,11089,51.4628770874315,51.5982822225979,51.4378090960683,51.4843368073106,11678.2232672098,0.0,1.0
2024-04-30,53.44,53.8,53.44,53.8,9857,50.7436916079432,51.085527853805,50.7436916079432,51.085527853805,10380.7599192792,0.0,1.0
2024-05-01,53.6927,54.2016,53.51,53.51,11272,50.9836416616357,51.4668651769665,50.8101597668607,50.8101597668607,11870.9471248975,0.0,1.0
2024-05-02,54.3516,54.41,54.0596,54.13,9586,51.6092969460757,51.6647503815155,51.3320297688766,51.3988777458451,10095.3601081678,0.0,1.0
2024-05-03,54.7124,55.0,54.5401,55.0,10949,51.9518928280395,52.224982006678,51.7882862025895,52.224982006678,11530.7842503995,0.0,1.0
2024-05-06,55.0531,55.1887,55.0003,55.02,15854,52.2754028529427,52.4041611722173,52.2252668702163,52.2439729092259,16696.4155179316,0.0,1.0
2024-05-07,55.12,55.4057,55.091,55.17,14097,52.3389274219653,52.6102124648618,52.3113906132709,52.386404678335,14846.0558569624,0.0,1.0
2024-05-08,55.19,55.2765,54.72,54.72,14124,52.4053955808829,52.4875312344025,51.9591093710077,51.9591093710077,14874.4905244901,0.0,1.0
2024-05-09,55.7776,55.7776,55.28,55.29,14527,52.9823971225404,52.9823971225404,52.5097335298405,52.5192323962533,15293.4038323321,0.020061,1.0
2024-05-10,55.7031,55.9,55.4401,55.79,13238,52.9116305677652,53.0986632474328,52.6618103811091,52.9941757168922,13936.3998026029,0.0,1.0
2024-05-13,55.77,56.215,55.751,56.0,9475,52.9751779840667,53.3978775394353,52.9571301378824,53.1936519115606,9974.8744621289,0.0,1.0
2024-05-14,56.16,56.32,55.955,56.32,18751,53.345633774165,53.4976156367695,53.1509070127031,53.4976156367695,19740.2502416231,0.0,1.0
2024-05-15,56.16,56.45,56.0191,56.41,16080,53.345633774165,53.6211009001356,53.211794746409,53.5831054344845,16928.335762642,0.0,1.0
2024-05-16,56.15,56.1567,55.991,56.03,13328,53.3361349077522,53.3424991482488,53.1851029317891,53.2221485107989,14031.1479505281,0.0,1.0
2024-05-17,56.1,56.2,56.0,56.0,12363,53.2886405756883,53.3836292398161,53.1936519115606,53.1936519115606,13015.2372533298,0.0,1.0
2024-05-20,55.9,56.25,55.861,56.02,16812,53.0986632474328,53.43112357188,53.0616176684229,53.2126496443861,17698.9540324339,0.0,1.0
2024-05-21,55.93,55.9739,55.8,55.9,13902,53.1271598466711,53.1688598702232,53.003674583305,53.0986632474328,14635.4305828513,0.0,1.0
2024-05-22,55.1402,55.7486,55.0901,55.73,10755,52.3769393773899,52.9548504099433,52.3293500566618,52.9371825184155,11322.4036770656,0.0,1.0
2024-05-23,54.2084,55.34,54.085,55.34,14095,51.4918350050471,52.5667267283172,51.3746189935134,52.5667267283172,14838.612722291,0.0,1.0
2024-05-24,54.449,54.5075,54.3,54.42,18269,51.7203777309386,51.7759460994533,51.5788446213882,51.6928310183415,19232.8212716235,0.0,1.0
2024-05-28,54.2023,54.745,54.1202,54.61,17328,51.4860406965353,52.0015441767568,51.4080550032864,51.8733094801843,18242.1767472053,0.0,1.0
2024-05-29,53.4444,53.615,53.3984,53.59,6637,50.7661216111108,50.9281722721128,50.7224268256121,50.9044251060809,6987.1495308865,0.0,1.0
2024-05-30,54.1894,54.26,53.6713,53.8,8590,51.4737871588629,51.5408491557371,50.9816508900168,51.1039013007492,9043.18434086409,0.0,1.0
2024-05-31,55.22,55.22,54.42,54.42,22233,52.4527403313638,52.4527403313638,51.6928310183415,51.6928310183415,23405.9508091306,0.0,1.0
2024-06-03,54.8681,55.57,54.8,55.57,15670,52.1184752222981,52.7852006558111,52.0537879420271,52.7852006558111,16496.7053109826,0.0,1.0
2024-06-04,54.32,54.57,54.185,54.5,13695,51.5978423542137,51.8353140145332,51.4696076576412,51.7688219496438,14417.5098426233,0.0,1.0
2024-06-05,54.2956,54.6,54.08,54.6,27215,51.5746651201666,51.8638106137715,51.3698695603071,51.8638106137715,28650.7871753919,0.0,1.0
2024-06-06,54.0083,54.23,53.9528,54.17,8290,51.3017626881274,51.5123525564987,51.2490439795365,51.4553593580221,8727.35718111332,0.0,1.0
2024-06-07,53.56,53.77,53.45,53.52,171417,50.8759285068426,51.0754047015109,50.771440976302,50.8379330411915,180460.48081,0.0,1.0
2024-06-10,53.2953,53.3999,53.0,53.3,7237,50.6244935128963,50.723851655574,50.343991987727,50.6289579801103,7618.80385038807,0.0,1.0
2024-06-11,53.1324,53.174,52.7518,52.86,11742,50.4697569790321,50.5092722633093,50.1082301233618,50.2110078579481,12361.4750326457,0.0,1.0
2024-06-12,53.4594,54.1899,53.32,53.9,20377,50.9749028953172,51.6714532973985,50.841981435974,51.3950262452926,21370.1671200255,0.204796,1.0
2024-06-13,52.9269,53.33,52.6411,53.26,12225,50.4671505488307,50.8515166913071,50.1946329514114,50.7847699039756,12820.8417844782,0.0,1.0
2024-06-14,52.1586,52.54,52.0664,52.54,17263,49.7345568815903,50.0982315199939,49.6466418274193,50.0982315199939,18104.3919611818,0.0,1.0
2024-06-17,52.6708,52.6708,51.8707,51.97,16677,50.2229526597506,50.2229526597506,49.460036880551,49.5547219660085,17489.8305472182,0.0,1.0
2024-06-18,52.7395,52.9574,52.58,52.58,16807,50.2884598638888,50.4962330775966,50.1363725413262,50.1363725413262,17626.1666970736,0.0,1.0
2024-06-20,52.78,52.9999,52.58,52.58,15962,50.3270776479878,50.5367579127622,50.1363725413262,50.1363725413262,16739.9817230136,0.0,1.0
2024-06-21,52.6566,52.76,52.55,52.74,15403,50.2094125971776,50.3080071373217,50.107766775327,50.2889366266555,16153.7362786354,0.0,1.0
2024-06-24,53.5373,53.665,52.72,52.72,28370,51.0491825343618,51.1709477449652,50.2698661159893,50.2698661159893,29752.7428569036,0.0,1.0
2024-06-25,52.936,53.38,52.821,53.38,15524,50.4758276311838,50.8991929679725,50.3661721948534,50.8991929679725,16280.6337719623,0.0,1.0
2024-06-26,52.9181,52.9181,52.56,52.56,14962,50.4587595241376,50.4587595241376,50.1173020306601,50.1173020306601,15691.2421087413,0.0,1.0
2024-06-27,52.9334,52.95,52.6101,52.89,13341,50.4733484647972,50.4891769886501,50.1650736598788,50.4319654566517,13991.235194006,0.0,1.0
2024-06-28,53.44,53.6499,53.121,53.29,18789,50.956404499971,51.1565495094123,50.6522298548458,50.8133756699748,19704.7686125612,0.0,1.0
2024-07-01,52.97,53.67,52.85,53.61,12849,50.5082474993163,51.1757153726318,50.3938244353194,51.1185038406333,13475.2553037841,0.0,1.0
2024-07-02,53.1919,53.2533,53.03,53.03,25605,50.7198348151573,50.7783812829024,50.5654590313148,50.5654590313148,26852.9778234408,0.0,1.0
2024-07-03,53.06,53.47,53.0278,53.31,5874,50.594064797314,50.9850102659702,50.5633612751415,50.832446180641,6160.29649423516,0.0,1.0
2024-07-05,52.58,52.97,52.491,52.83,12152,50.1363725413262,50.5082474993163,50.0515087688618,50.3747539246532,12744.2837926363,0.0,1.0
2024-07-08,52.61,53.04,52.46,52.78,17827,50.1649783073255,50.5749942866479,50.0219494773293,50.3270776479878,18695.8811036313,0.0,1.0
2024-07-09,52.4614,52.76,52.29,52.61,10327,50.0232844130759,50.3080071373217,49.859850136667,50.1649783073255,10830.3339965895,0.0,1.0
2024-07-10,53.0127,53.0231,52.47,52.47,28427,50.6621751261582,50.6721140015845,50.1435378479029,50.1435378479029,29745.9005490252,0.11873,1.0
2024-07-11,54.8629,54.9229,53.72,53.88,27418,52.4303392909417,52.4876789568627,51.3381142212568,51.4910199970461,28690.0869333089,0.0,1.0
2024-07-12,55.2514,55.5897,55.08,55.3,26132,52.8016136277801,53.1249137774646,52.6378133154658,52.8480587571761,27344.421611395,0.0,1.0
2024-07-15,55.8728,56.26,55.53,55.6,16177,53.3954614345018,53.7654934119119,53.0678608098732,53.134757086781,16927.5489211517,0.0,1.0
2024-07-16,57.65,57.67,56.2,56.2,15344,55.0938623390814,55.112975561055,53.7081537459909,53.7081537459909,16055.9010104563,0.0,1.0
2024-07-17,58.2802,58.6599,57.28,57.28,83045,55.6961199634715,56.0589844826415,54.7402677325686,54.7402677325686,86897.9600764695,0.0,1.0
2024-07-18,57.67,58.9,57.54,58.33,22786,55.112975561055,56.2884387124353,54.9887396182262,55.7437118861859,23843.1804238959,0.0,1.0
2024-07-19,57.43,57.669,57.3,57.669,3956,54.8836168973711,55.1120198999564,54.7593809545423,55.1120198999564,4139.54277876469,0.0,1.0
2024-07-22,57.99,58.05,56.89,57.39,33494,55.4187871126336,55.4761267785546,54.3675599040822,54.8453904534238,35047.9893407342,0.0,1.0
2024-07-23,58.1431,58.4393,57.65,57.65,20722,55.565098826842,55.848165644272,55.0938623390814,55.0938623390814,21683.4189741056,0.0,1.0
2024-07-24,57.4761,58.26,57.445,57.86,23395,54.9276728740204,55.6768156092781,54.8979518138513,55.2945511698048,24480.4356191102,0.0,1.0
2024-07-25,58.5221,59.0,57.61,57.61,22725,55.9272943832429,56.3840048223036,55.0556358951341,55.0556358951341,23779.3502647693,0.0,1.0
2024-07-26,59.2227,59.25,58.6088,59.16,27738,56.5968305489803,56.6229200969744,56.0101502004987,56.5369105980929,29024.9336697105,0.0,1.0
2024-07-29,58.854,59.44,58.75,59.44,14318,56.2444783018958,56.8044957057242,56.1450895476328,56.8044957057242,14982.2986618688,0.0,1.0
2024-07-30,59.5387,59.57,58.97,58.97,17396,56.8988194561642,56.928731648553,56.3553349893431,56.3553349893431,18203.1057076316,0.0,1.0
2024-07-31,59.4922,60.25,59.345,59.81,19483,56.8543812150754,57.5785811956575,56.7137079013493,57.1580903122369,20386.9342666007,0.0,1.0
2024-08-01,58.2046,59.56,57.88,59.56,13625,55.623871984411,56.9191750375661,55.3136643917785,56.9191750375661,14257.1461983491,0.0,1.0
2024-08-02,56.7184,57.008,56.175,56.9,30401,54.2035684595482,54.4803279137268,53.6842622185238,54.377116515069,31811.4863542025,0.0,1.0
2024-08-05,54.98,55.33,54.11,54.68,16221,52.5422472055975,52.8767285901366,51.7108220497432,52.2555488759925,16973.590347407,0.0,1.0
2024-08-06,55.32,55.98,54.7901,55.23,31040,52.8671719791497,53.4979083042806,52.3607671629576,52.7811624802683,32480.1334309545,0.0,1.0
2024-08-07,55.1264,56.04,55.07,56.04,10796,52.6821559904447,53.5552479702016,52.628256704479,53.5552479702016,11296.8917693487,0.0,1.0
2024-08-08,55.7741,55.8,55.4701,55.53,7159,53.4023947557727,53.4271933993039,53.1113218741708,53.1686747215654,7476.94525172652,0.105955,1.0
2024-08-09,55.7313,55.81,55.3748,55.81,20281,53.3614147579682,53.4367681651461,53.0200743556949,53.4367681651461,21181.7190459932,0.0,1.0
2024-08-12,55.32,55.73,55.15,55.73,22039,52.9676046388798,53.3601700384087,52.8048336195629,53.3601700384087,23017.7952790614,0.0,1.0
2024-08-13,55.98,56.01,55.3,55.58,9420,53.599539184463,53.6282634819895,52.9484551071955,53.2165485507762,9838.36070278863,0.0,1.0
2024-08-14,55.9,56.1,55.6602,56.1,19980,53.5229410577256,53.714436374569,53.2933381728304,53.714436374569,20867.3510447683,0.0,1.0
2024-08-15,56.8316,57.21,56.78,56.8,14462,54.4149262435821,54.7772353830498,54.3655204518365,54.3846699835208,15104.2858262982,0.0,1.0
2024-08-16,57.2457,57.42,56.83,56.83,7248,54.8114172971063,54.9783054657353,54.4133942810473,54.4133942810473,7569.89791654056,0.0,1.0
2024-08-19,57.5825,57.66,57.37,57.46,17429,55.1338954106706,55.2080998459474,54.9304316365245,55.016604529104,18203.0561240874,0.0,1.0
2024-08-20,57.0026,57.63,56.91,57.63,35726,54.5786547394832,55.1793755484209,54.4899924077847,55.1793755484209,37312.6618331026,0.0,1.0
2024-08-21,57.33,57.33,57.019,57.33,8944,54.8921325731558,54.8921325731558,54.5943573554643,54.8921325731558,9341.22060782819,0.0,1.0
2024-08-22,56.9659,57.26,56.9408,57.26,10295,54.5435153488424,54.8251092122606,54.5194826865786,54.8251092122606,10752.2211714659,0.0,1.0
2024-08-23,58.5611,58.905,57.4,57.4,10314,56.0708819959853,56.4001581932975,54.959155934051,54.959155934051,10772.0649987858,0.0,1.0
2024-08-26,58.6122,59.22,58.585,58.95,12970,56.1198090494387,56.7017633173258,56.093765686348,56.4432446395872,13546.0231757079,0.0,1.0
2024-08-27,58.3315,58.4593,58.1775,58.33,11306,55.851045372249,55.973410879712,55.7035939782796,55.8496091573727,11808.1216672748,0.0,1.0
2024-08-28,58.2178,58.4696,57.9396,58.2,16440,55.7421802846236,55.9832728885294,55.4758102988944,55.7251372014245,17170.132691491,0.0,1.0
2024-08-29,58.4203,58.79,58.19,58.67,11709,55.9360692929275,56.2900483861125,55.7155624355823,56.1751511960065,12229.0196888484,0.0,1.0
2024-08-30,58.8299,58.88,58.239,58.65,86178,56.3282517018228,56.376221278692,55.762478788209,56.1560016643221,90005.3342510529,0.0,1.0
2024-09-03,57.9575,58.62,57.91,58.35,10806,55.4929491297519,56.1272773667956,55.4474689920016,55.8687586890571,11285.9156851735,0.0,1.0
2024-09-04,57.7463,58.0201,57.615,58.0201,15138,55.2907300751653,55.5528871639239,55.1650133996576,55.5528871639239,15810.3083140992,0.0,1.0
2024-09-05,57.44,58.14,57.3,58.07,14572,54.9974549974197,55.6676886063715,54.8634082756293,55.6006652454763,15219.1711423605,0.0,1.0
2024-09-06,56.64,57.63,56.62,57.43,21194,54.2314737300461,55.1793755484209,54.2123241983618,54.9878802315775,22135.2671693102,0.0,1.0
2024-09-09,56.4,56.74,56.3503,56.72,27169,54.0016793498341,54.3272213884678,53.9540927635985,54.3080718567835,28375.6286554208,0.0,1.0
2024-09-10,56.4,56.57,55.82,56.57,14140,54.0016793498341,54.1644503691509,53.4463429309883,54.1644503691509,14767.985173825,0.0,1.0
2024-09-11,55.72,55.93,54.77,55.93,20688,53.6044366771912,53.8064634485877,52.6905060446835,53.8064634485877,21504.4767085574,0.265115,1.0
2024-09-12,56.04,56.23,55.6,55.98,13523,53.9122869955096,54.0950731220112,53.4889928078218,53.8545650608249,14056.7013983866,0.0,1.0
2024-09-13,57.408,57.408,56.51,56.51,12000,55.2283471063208,55.2283471063208,54.3644421505398,54.3644421505398,12473.5943785136,0.0,1.0
2024-09-16,57.9308,57.98,57.43,57.54,30911,55.7312975638735,55.7786295503149,55.2495118157052,55.3553353626271,32130.9396528528,0.0,1.0
2024-09-17,58.357,59.01,58.23,58.26,14686,56.1413157065838,56.7695227624023,56.0191376115012,56.0479985788435,15265.6005869042,0.0,1.0
2024-09-18,58.3189,59.0499,58.18,58.2,9763,56.104662278059,56.8079078489676,55.9710359992639,55.9902766441588,10148.308493119,0.0,1.0
2024-09-19,59.19,59.19,58.8931,59.13,9760,56.9426885664564,56.9426885664564,56.6570611929916,56.8849666317717,10145.1900945244,0.0,1.0
2024-09-20,58.55,59.13,58.46,59.13,11102,56.3269879298196,56.8849666317717,56.2404050277925,56.8849666317717,11540.1537325215,0.0,1.0
2024-09-23,58.6909,58.7373,58.42,58.64,19075,56.4625382731042,56.5071765692603,56.2019237380027,56.4135708318466,19827.8177308455,0.0,1.0
2024-09-24,58.6089,58.92,58.57,58.77,11818,56.3836516290351,56.6829398603752,56.3462285747145,56.5386350236635,12284.4115304395,0.0,1.0
2024-09-25,57.9399,58.59,57.9,58.59,22072,55.7400520573007,56.3654692196094,55.7016669707353,56.3654692196094,22943.0979268793,0.0,1.0
2024-09-26,58.13,58.41,58.0518,58.41,20470,55.9229343870267,56.1923034155553,55.8477034654876,56.1923034155553,21277.8730773478,0.0,1.0
2024-09-27,58.6087,59.05,58.431617,58.57,36786,56.3834592225861,56.8080040521921,56.2130996665899,56.3462285747145,38237.8035673334,0.0,1.0
2024-09-30,58.7565,58.8214,58.2991,58.49,6299,56.5256475883594,56.5880834810434,56.0856140396131,56.2692659951349,6547.59758252142,0.0,1.0
2024-10-01,58.1927,58.63,58.0328,58.63,7203,55.9832538087722,56.4039505093992,55.8294248528375,56.4039505093992,7487.27502570278,0.0,1.0
2024-10-02,57.9853,58.27,57.9117,58.19,28683,55.7837283212121,56.057618901291,55.7129227479989,55.9806563217114,29815.0089632421,0.0,1.0
2024-10-03,57.88,57.9719,57.3249,57.3249,5170,55.6824263258404,55.7708370891325,55.1484022267825,55.1484022267825,5374.04024474294,0.0,1.0
2024-10-04,58.66,58.67,58.2995,58.49,8198,56.4328114767415,56.442431799189,56.085998852511,56.2692659951349,8521.5438929212,0.0,1.0
2024-10-07,58.1929,58.54,57.9895,58.54,7662,55.9834462152211,56.3173676073721,55.78776885664,56.3173676073721,7964.39001068093,0.0,1.0
2024-10-08,57.7472,58.02,57.63,58.02,6379,55.6901668372817,55.9532493332851,55.5771416593799,55.9532493332851,6614.62174958678,0.140846,1.0
2024-10-09,57.9322,58.32,57.6,57.6,14965,55.8685768877239,56.2425629285968,55.5482102998487,55.5482102998487,15517.7636749594,0.0,1.0
2024-10-10,57.7607,57.8057,57.5984,57.64,4547,55.7031859490707,55.7465829883674,55.5466672940071,55.5867854458903,4714.95298563585,0.0,1.0
2024-10-11,58.9107,58.93,57.95,57.95,7614,56.8122213977656,56.8308339057306,55.8857428277124,55.8857428277124,7895.2390658965,0.0,1.0
2024-10-14,59.3417,59.355,58.7492,58.7492,13271,57.2278685963634,57.2406948324222,56.6564742456228,56.6564742456228,13761.1922305638,0.0,1.0
2024-10-15,59.4957,60.215,59.11,59.11,6905,57.3763829086234,58.0700604723158,57.0044220629177,57.0044220629177,7160.05066325392,0.0,1.0
2024-10-16,60.3499,60.5299,59.84,59.84,4950,58.200155152341,58.373743309528,57.7084184781762,57.7084184781762,5132.83863622113,0.0,1.0
2024-10-17,60.3502,60.46,60.035,60.46,4054,58.2004444659363,58.3063332418204,57.8964723151288,58.3063332418204,4203.74299621019,0.0,1.0
2024-10-18,60.2,60.5,60.095,60.5,25035,58.0555947925502,58.3449083878619,57.9543350341911,58.3449083878619,25959.7202541002,0.0,1.0
2024-10-21,59.14,60.1,59.14,60.1,6941,57.0333534224488,57.9591569274463,57.0333534224488,57.9591569274463,7197.38039879008,0.0,1.0
2024-10-22,59.05,59.1,58.88,59.0,6574,56.9465593438553,56.9947782764073,56.7826149731787,56.8983404113034,6816.82448374095,0.0,1.0
2024-10-23,58.7732,59.05,58.6512,58.76,9342,56.6796193332477,56.9465593438553,56.561965137821,56.666889535054,9687.06637163188,0.0,1.0
2024-10-24,58.8531,58.86,58.548,58.81,6216,56.7566731874657,56.7633274001579,56.4624412610337,56.715108467606,6445.60100257587,0.0,1.0
2024-10-25,58.2789,59.1,58.2506,59.1,18136,56.2029269660391,56.9947782764073,56.1756350502147,56.9947782764073,18805.8912134356,0.0,1.0
2024-10-28,59.15,59.2316,58.51,58.51,8288,57.0429972089592,57.121690506884,56.4257948722942,56.4257948722942,8594.13467010116,0.0,1.0
2024-10-29,58.6415,58.81,58.569,58.78,10376,56.5526106649059,56.715108467606,56.4826932127055,56.6861771080748,10759.2593311981,0.0,1.0
2024-10-30,58.8513,59.5,58.6,58.6,7541,56.7549373058939,57.3805297368229,56.5125889508878,56.5125889508878,7819.54265772596,0.0,1.0
2024-10-31,58.343,58.95,58.343,58.95,6217,56.2647436375707,56.8501214787514,56.2647436375707,56.8501214787514,6446.6379396741,0.0,1.0
2024-11-01,57.9914,58.74,57.9001,58.74,9612,55.9256681038654,56.6476019620332,55.8376203330255,56.6476019620332,9967.03938815303,0.0,1.0
2024-11-04,58.0462,58.3128,57.99,58.1,5119,55.9785160539423,56.2356194023093,55.9243179737539,56.0303996253682,5308.08100582141,0.0,1.0
2024-11-05,59.008,59.04,58.08,58.08,7936,56.9060554405117,56.9369155573449,56.0111120523474,56.0111120523474,8229.13281152543,0.0,1.0
2024-11-06,62.63,62.7699,61.31,61.31,28136,60.3990349145751,60.5339514878554,59.1260550952036,59.1260550952036,29175.2621957005,0.0,1.0
2024-11-07,61.74,62.655,61.74,62.49,15332,59.6228807955099,60.5065046362597,59.6228807955099,60.34716263219,15876.4163584542,0.085177,1.0
2024-11-08,61.8393,62.01,61.68,61.7,9068,59.7187757106863,59.8836222567147,59.5649382485755,59.5842524308869,9389.9910995606,0.0,1.0
2024-11-11,62.7821,63.16,62.35,62.35,16550,60.6292462648491,60.9941877396243,60.2119633560097,60.2119633560097,17137.6657143502,0.0,1.0
2024-11-12,62.3163,63.015,62.315,62.64,8381,60.1794189588149,60.8541599178661,60.1781635369647,60.4920189995261,8678.59675842714,0.0,1.0
2024-11-13,62.0974,62.87,62.07,62.64,10174,59.9680252334159,60.714132096108,59.9415648036492,60.4920189995261,10535.2635031903,0.0,1.0
2024-11-14,61.81,62.285,61.67,62.24,11253,59.6904804336,60.1491922634975,59.5552811574197,60.1057353532967,11652.5771772558,0.0,1.0
2024-11-15,61.6689,62.1586,61.52,61.8,14535,59.5542188773926,60.027126631289,59.4104247900837,59.6808233424443,15051.1160820592,0.0,1.0
2024-11-18,61.96,62.2292,61.85,61.89,7012,59.8353368009361,60.0953056948485,59.729108798223,59.7677371628459,7260.98561867213,0.0,1.0
2024-11-19,61.8151,61.82,61.42,61.42,21106,59.6954055500895,59.7001375247558,59.3138538785264,59.3138538785264,21855.4424511828,0.0,1.0
2024-11-20,61.8304,61.8304,61.39,61.59,8004,59.7101808995577,59.7101808995577,59.2848826050591,59.4780244281739,8288.21005303077,0.0,1.0
2024-11-21,62.8529,62.95,62.09,62.3,29081,60.6976184702317,60.7913888253539,59.9608789859606,60.1636779002311,30113.6227576446,0.0,1.0
2024-11-22,63.96,64.08,63.0,63.0,13801,61.7667550320831,61.8826401259519,60.8396742811325,60.8396742811325,14291.052841314,0.0,1.0
2024-11-25,64.7844,65.36,64.54,64.54,7187,62.562885626962,63.1187477938861,62.3268663191158,62.3268663191158,7442.19960658821,0.0,1.0
2024-11-26,64.0549,64.49,64.01,64.49,10240,61.8584008271511,62.2785808633371,61.8150404878618,62.2785808633371,10603.6070643472,0.0,1.0
2024-11-27,64.0501,64.74,64.0501,64.45,10122,61.8537654233963,62.5200081422305,61.8537654233963,62.2399524987142,10481.4170610666,0.0,1.0
2024-11-29,64.26,64.36,64.115,64.32,3093,62.0564677667552,62.1530386783125,61.916439944997,62.1144103136896,3202.82779785409,0.0,1.0
2024-12-02,64.0865,64.25,63.6499,63.91,7897,61.8889172352032,62.0468106755995,61.4672886353438,61.7184695763044,8177.41064327635,0.0,1.0
2024-12-03,63.73,64.07,63.64,64.07,18630,61.5446419355012,61.8729830347962,61.4577281150996,61.8729830347962,19291.5233992958,0.0,1.0
2024-12-04,63.6374,63.75,63.329,63.75,8414,61.4552172713991,61.5639561178127,61.1573925801562,61.5639561178127,8712.7685390056,0.0,1.0
2024-12-05,63.29,63.5887,63.26,63.4672,7063,61.1197299246489,61.4081872374707,61.0907586511817,61.2908535799285,7313.79655229339,0.0,1.0
2024-12-06,62.82,63.67,62.76,63.67,15918,60.6658466403293,61.4866993885668,60.6079040933949,61.4866993885668,16483.2243408475,0.0,1.0
2024-12-09,62.88,63.5,62.8109,63.3,10205,60.7237891872637,61.3225288389193,60.6570586873776,61.1293870158046,10567.364266764,0.0,1.0
2024-12-10,62.72,63.22,62.29,62.82,21359,60.5692757287719,61.0521302865587,60.1540208090753,60.6658466403293,22117.4261022844,0.0,1.0
2024-12-11,63.0055,63.3099,62.95,63.2,8617,60.8449856812682,61.1389475360488,60.7913888253539,61.0328161042472,8922.97676498827,0.0,1.0
2024-12-12,62.23,62.5059,62.0249,62.44,12090,60.5255532485643,60.7938964936436,60.3260708289712,60.7298014597519,12430.4638226144,0.444725,1.0
2024-12-13,61.9,62.15,61.678,62.15,16015,60.2045917738411,60.4477444062072,59.9886722363,60.4477444062072,16465.9948816517,0.0,1.0
2024-12-16,61.8731,62.0973,61.7836,61.93,10400,60.1784285505985,60.3964878313044,60.0913799082115,60.2337700897251,10692.8721054748,0.0,1.0
2024-12-17,61.0625,61.34,60.9298,61.34,13790,59.3900304554148,59.6599298773411,59.2609650381548,59.6599298773411,14178.3371475478,0.0,1.0
2024-12-18,58.8057,61.3,58.8057,61.14,13063,57.1950430125197,59.6210254561625,57.1950430125197,59.4654077714482,13430.8642609439,0.0,1.0
2024-12-19,58.8189,59.6207,58.8189,59.25,12296,57.2078814715086,57.9877205940331,57.2078814715086,57.6271738707607,12642.2649431651,0.0,1.0
2024-12-20,59.29,59.74,58.57,58.57,19339,57.6660782919393,58.1037530301982,56.965798710725,56.965798710725,19883.6013122861,0.0,1.0
2024-12-23,59.28,59.28,58.8408,59.12,7978,57.6563521866446,57.6563521866446,57.2291816421039,57.5007345019303,8202.66669783438,0.0,1.0
2024-12-24,59.8,59.8,59.24,59.43,1825,58.1621096619661,58.1621096619661,57.617447765466,57.8022437660643,1876.39342235494,0.0,1.0
2024-12-26,59.92,59.995,59.35,59.5,7087,58.2788229255018,58.3517687152116,57.7244349237071,57.8703265031268,7286.57544341341,0.0,1.0
2024-12-27,59.3878,60.01,59.0701,59.71,4080,57.7611996017209,58.3663578731536,57.4522012365101,58.0745747143143,4194.89597984009,0.0,1.0
2024-12-30,59.29,59.47,58.73,59.09,9819,57.6660782919393,57.8411481872428,57.1214163954392,57.4715561860464,10095.5106926593,0.0,1.0
2024-12-31,59.4,59.63,59.2257,59.49,7679,57.7730654501803,57.9967658719571,57.6035394348947,57.8606003978321,7895.24662480198,0.0,1.0
2025-01-02,59.26,59.8042,59.09,59.63,5956,57.6368999760553,58.1661946261898,57.4715561860464,57.9967658719571,6123.72560194304,0.0,1.0
2025-01-03,59.685,59.77,59.1118,59.4236,7933,58.0502594510777,58.1329313460821,57.4927590955887,57.7960190586757,8156.39946276261,0.0,1.0
2025-01-06,59.37,60.1433,59.32,59.87,6865,57.7438871342964,58.4960068567312,57.6952566078232,58.2301923990286,7058.3237503927,0.0,1.0
2025-01-07,59.11,59.63,58.73,59.63,6432,57.4910083966357,57.9967658719571,57.1214163954392,57.9967658719571,6613.13013292438,0.0,1.0
2025-01-08,59.07,59.07,58.51,58.69,19425,57.4644639100655,57.4644639100655,56.9196848379539,57.0947923968469,19967.727390545,0.012708,1.0
2025-01-10,58.01,58.56,57.72,58.56,16265,56.4332749521399,56.9683258265353,56.1511572183678,56.9683258265353,16719.4381470895,0.0,1.0
2025-01-13,58.56,58.56,57.75,57.75,9390,56.9683258265353,56.9683258265353,56.1803418115166,56.1803418115166,9652.35316330591,0.0,1.0
2025-01-14,59.98,59.98,59.06,59.06,7854,58.349729902247,58.349729902247,57.4547357123493,57.4547357123493,8073.43788547441,0.0,1.0
2025-01-15,60.73,60.96,60.46,60.96,5408,59.079344730968,59.3030932784424,58.8166833926285,59.3030932784424,5559.09754069845,0.0,1.0
2025-01-16,61.12,61.12,60.63,60.63,6422,59.4587444419029,59.4587444419029,58.9820627538052,58.9820627538052,6601.42832957941,0.0,1.0
2025-01-17,61.39,61.64,61.1597,61.64,10595,59.7214057802425,59.9646107231495,59.4973653868366,59.9646107231495,10891.0204222818,0.0,1.0
2025-01-21,62.03,62.19,61.9,61.9,9562,60.3440104340844,60.4996615975449,60.2175438637728,60.2175438637728,9829.15878035476,0.0,1.0
2025-01-22,61.31,62.06,61.2,62.06,11193,59.6435801985122,60.3731950272332,59.5365700236332,60.3731950272332,11505.7283234167,0.0,1.0
2025-01-23,61.37,61.5691,61.18,61.27,13622,59.7019493848099,59.8956378013411,59.5171136282006,59.6046674076471,14002.5936944146,0.0,1.0
2025-01-24,61.4,61.48,61.22,61.42,11505,59.7311339779588,59.808959559689,59.5560264190657,59.7505903733913,11826.4454892263,0.0,1.0
2025-01-27,61.45,61.45,61.1,61.24,25566,59.7797749665402,59.7797749665402,59.4392880464704,59.5754828144983,26280.304682969,0.0,1.0
2025-01-28,61.38,61.69,61.1135,61.45,13192,59.7116775825262,60.0132517117309,59.4524211133873,59.7797749665402,13560.5796517925,0.0,1.0
2025-01-29,61.1,61.51,60.91,61.25,8998,59.4392880464704,59.8381441528378,59.254452289861,59.5852110122146,9249.400826776,0.0,1.0
2025-01-30,61.7991,62.09,61.44,61.57,15131,60.1193863488155,60.4023796203821,59.7700467688239,59.8965133391355,15553.754602128,0.0,1.0
2025-01-31,61.18,61.8301,61.1701,61.82,8688,59.5171136282006,60.149543761736,59.5074827124615,60.1397182820425,8930.73954023449,0.0,1.0
2025-02-03,60.7,60.955,60.0275,60.23,5676,59.0501601378192,59.2982291795843,58.3959388413993,58.592934845154,5834.58536261176,0.0,1.0
2025-02-04,60.99,61.03,60.39,60.61,7767,59.3322778715913,59.3711906624564,58.7485860086145,58.9626063583726,7984.00713731598,0.0,1.0
2025-02-05,61.43,61.43,61.1009,61.1399,8005,59.7603185711076,59.7603185711076,59.4401635842648,59.4781035553583,8228.65677020915,0.0,1.0
2025-02-06,61.36,61.64,61.17,61.64,6909,59.6922211870936,59.9646107231495,59.5073854304843,59.9646107231495,7102.03493133979,0.0,1.0
2025-02-07,60.56,61.41,60.52,61.41,3997,59.0152252070002,59.8435432622504,58.976245533812,59.8435432622504,4101.62494764635,0.104089,1.0
2025-02-10,60.64,60.75,60.45,60.75,17871,59.0931845533767,59.2003786546444,58.9080311057326,59.2003786546444,18338.7889515607,0.0,1.0
2025-02-11,61.1,61.1,60.45,60.45,6283,59.5414507950415,59.5414507950415,58.9080311057326,58.9080311057326,6447.46298375332,0.0,1.0
2025-02-12,60.3,60.5,60.1901,60.29,9469,58.7618573312767,58.9567556972179,58.654760679192,58.7521124129796,9716.85930179216,0.0,1.0
2025-02-13,60.86,60.86,60.3,60.56,7926,59.3075727559121,59.3075727559121,58.7618573312767,59.0152252070002,8133.4699362134,0.0,1.0
2025-02-14,60.57,61.06,60.5401,61.06,6170,59.0249701252973,59.5024711218533,58.9958328195891,59.5024711218533,6331.50511057743,0.0,1.0
2025-02-18,61.2,61.22,60.63,60.63,9195,59.6388999780121,59.6583898146062,59.0834396350797,59.0834396350797,9435.68711373736,0.0,1.0
2025-02-19,61.15,61.3099,60.71,60.71,11009,59.5901753865268,59.7459966300968,59.1613989814561,59.1613989814561,11297.1701397645,0.0,1.0
2025-02-20,60.75,60.89,60.4278,60.89,5580,59.2003786546444,59.3368075108032,58.8863973871131,59.3368075108032,5726.06134797764,0.0,1.0
2025-02-21,60.0,60.9,59.88,60.9,17347,58.4695097823648,59.3465524291003,58.3525707628001,59.3465524291003,17801.0727963026,0.0,1.0
2025-02-24,59.88,60.3177,59.88,59.96,13674,58.3525707628001,58.7791058366625,58.3525707628001,58.4305301091766,14031.9288301517,0.0,1.0
2025-02-25,59.66,60.11,59.4378,60.11,20375,58.1381825602648,58.5767038836325,57.9216504757041,58.5767038836325,20908.3333270689,0.0,1.0
2025-02-26,59.51,59.87,59.221,59.64,17858,57.9920087858088,58.342825844503,57.7103806470238,58.1186927236706,18325.4486652661,0.0,1.0
2025-02-27,58.9,59.34,58.84,59.34,13519,57.3975687696881,57.8263451747588,57.3390992599058,57.8263451747588,13872.8715704856,0.0,1.0
2025-02-28,59.53,59.53,58.82,58.91,20754,58.011498622403,58.011498622403,57.3196094233117,57.4073136879852,21297.2539813491,0.0,1.0
2025-03-03,58.72,59.8045,58.6004,59.7,7173,57.222160240341,58.2789966296573,57.1056110175082,58.177162233453,7360.75950699707,0.0,1.0
2025-03-04,57.43,58.35,57.2701,58.35,28237,55.9650657800202,56.8615982633498,55.8092445364502,56.8615982633498,28976.1280076783,0.0,1.0
2025-03-05,57.43,57.635,56.78,57.61,66780,55.9650657800202,56.1648366051099,55.3316460907113,56.1404743093673,68528.0245193454,0.0,1.0
2025-03-06,57.1,57.18,56.7,56.78,15641,55.6434834762172,55.7214428225937,55.2536867443348,55.3316460907113,16050.4167641072,0.0,1.0
2025-03-07,57.68,57.8,57.0799,57.14,8882,56.2086887374467,56.3256277570114,55.6238961904401,55.6824631494054,9114.49406679883,0.0,1.0
2025-03-10,56.8,57.515,56.614,56.95,15866,55.5920644148228,56.2918588876502,55.4100199785348,55.7388744440873,16210.7453552258,0.247235,1.0
2025-03-11,56.33,57.0912,56.1098,56.89,15725,55.1320596564607,55.8770716183016,54.9165425335004,55.6801504323815,16066.6816280679,0.0,1.0
2025-03-12,56.15,56.73,55.8601,56.73,13772,54.9558876213433,55.5235530678327,54.6721527714514,55.5235530678327,14071.2457476471,0.0,1.0
2025-03-13,55.62,56.35,55.46,56.08,7595,54.4371588512754,55.1516343270293,54.2805614867266,54.8873762743532,7760.02842385855,0.0,1.0
2025-03-14,56.71,56.72,55.82,55.93,7183,55.5039783972641,55.5137657325484,54.6329055569614,54.7405662450887,7339.07625656036,0.0,1.0
2025-03-17,57.46,57.5399,56.83,56.83,3989,56.2380285435865,56.3162293525081,55.6214264206757,55.6214264206757,4075.67523143802,0.0,1.0
2025-03-18,57.32,57.32,56.93,57.27,7823,56.1010058496063,56.1010058496063,55.7192997735187,56.0520691731848,7992.98253585852,0.0,1.0
2025-03-19,57.88,57.915,57.21,57.21,11485,56.6490966255271,56.6833522990222,55.993345161479,55.993345161479,11734.5525277176,0.0,1.0
2025-03-20,57.57,57.939,57.5377,57.55,7307,56.3456892317138,56.7068419037045,56.3140761387456,56.3261145611452,7465.77059817439,0.0,1.0
2025-03-21,57.05,57.2499,56.9457,57.09,11379,55.8367477969302,56.0323966292634,55.734665889915,55.8758971380675,11626.2493002089,0.0,1.0
2025-03-24,57.92,57.93,57.53,57.53,9478,56.6882459666643,56.6980333019486,56.3065398905766,56.3065398905766,9683.94330498109,0.0,1.0
2025-03-25,57.51,57.93,57.51,57.93,4279,56.286965220008,56.6980333019486,56.286965220008,56.6980333019486,4371.976514245,0.0,1.0
2025-03-26,57.66,58.0463,57.461,57.62,7802,56.4337752492725,56.811860011305,56.239007277115,56.3946259081353,7971.52623606905,0.0,1.0
2025-03-27,57.77,57.918,57.43,57.77,15058,56.5414359373998,56.6862884996075,56.2086665377336,56.5414359373998,15385.1886776119,0.0,1.0
2025-03-28,57.22,57.57,56.9,57.55,15035,56.0031324967633,56.3456892317138,55.6899377676658,56.3261145611452,15361.6889206996,0.0,1.0
2025-03-31,57.41,57.5,56.9,56.9,4917,56.189091867165,56.2771778847237,55.6899377676658,55.6899377676658,5023.83933642034,0.0,1.0
2025-04-01,57.55,57.58,56.825,57.35,14035,56.3261145611452,56.3554765669981,55.6165327530335,56.1303678554592,14339.9603592962,0.0,1.0
2025-04-02,58.24,58.24,57.04,57.23,6422,57.0014406957619,57.0014406957619,55.826960461646,56.0129198320476,6561.54082133241,0.0,1.0
2025-04-03,54.87,56.4614,54.8121,56.34,22059,53.7031087049529,55.2606652420964,53.6464400336568,55.141846991745,22538.3103359968,0.0,1.0
2025-04-04,52.26,53.57,51.9094,53.57,26242,51.1486141957507,52.4307551179939,50.8054702206831,52.4307551179939,26812.2009083471,0.0,1.0
2025-04-07,51.27,53.76,50.234,50.54,37474,50.179668002605,52.6167144883956,49.1657000671515,49.4651925268511,38288.2561100296,0.0,1.0
2025-04-08,49.98,52.53,49.35,52.41,29364,48.9171017509303,51.4128722484268,48.3004996280194,51.2954242250152,30002.0374770484,0.0,1.0
2025-04-09,53.44,53.76,49.12,49.25,34058,52.303519759298,52.6167144883956,48.0753909164805,48.2026262751764,34798.0313442758,0.0,1.0
2025-04-10,51.19,52.41,50.281092,52.41,10121,50.2423832896397,51.4397989492092,49.3503007713545,51.4397989492092,10311.8911977815,0.144078,1.0
2025-04-11,51.84,51.85,50.3976,51.19,23876,50.8803506492464,50.8901655317019,49.4646520038669,50.2423832896397,24326.3229165331,0.0,1.0
2025-04-14,52.52,52.72,51.7706,52.5,52936,51.5477626562195,51.7440603053293,50.8122353650053,51.5281328913086,53934.4207534593,0.0,1.0
2025-04-15,52.49,52.95,52.49,52.9255,11598,51.5183180088531,51.9698026018055,51.5183180088531,51.9457561397895,11816.7487512963,0.0,1.0
2025-04-16,52.3,52.9299,51.9401,52.49,18656,51.3318352421988,51.95007468807,50.9785976226258,51.5183180088531,19007.8690036372,0.0,1.0
2025-04-17,52.76,53.095,52.39,52.39,23824,51.7833198351512,52.1121183974101,51.4201691842982,51.4201691842982,24273.3421495847,0.0,1.0
2025-04-21,52.0,52.39,51.6002,52.39,22619,51.0373887685342,51.4201691842982,50.6449897679638,51.4201691842982,23045.6147616461,0.0,1.0
2025-04-22,53.27,53.32,52.48,52.48,18858,52.2838788403811,52.3329532526585,51.5085031263976,51.5085031263976,19213.6789060136,0.0,1.0
2025-04-23,53.42,54.7266,53.1487,54.5,14506,52.4311020772134,53.7135146188474,52.164824316196,53.491109382406,14779.5962567946,0.0,1.0
2025-04-24,54.19,54.19,53.2917,53.54,11564,53.1868480262859,53.1868480262859,52.3051771353095,52.5488806666792,11782.1074805993,0.0,1.0
2025-04-25,54.04,54.04,53.7,53.91,9705,53.0396247894536,53.0396247894536,52.705918785967,52.9120313175323,9888.04506219439,0.0,1.0
2025-04-28,54.24,54.25,53.7328,54.07,9392,53.2359224385633,53.2457373210188,52.738111600421,53.0690694368201,9569.14159960122,0.0,1.0
2025-04-29,54.51,54.5693,54.1,54.1,11180,53.5009242648615,53.5591265178225,53.0985140841865,53.0985140841865,11390.8648939035,0.0,1.0
2025-04-30,53.78,53.82,52.9285,53.66,18577,52.7844378456109,52.8236973754329,51.9487006045262,52.6666592561451,18927.3789923117,0.0,1.0
2025-05-01,53.91,54.225,53.39,53.79,20203,52.9120313175323,53.2212001148801,52.4016574298469,52.7942527280664,20584.0468203517,0.0,1.0
2025-05-02,54.72,54.72,53.97,54.56,14044,53.7070367964267,53.7070367964267,52.9709206122652,53.5499986771389,14308.8825196763,0.0,1.0
2025-05-05,54.33,54.6646,54.09,54.19,13556,53.3242563806627,53.6526623476233,53.088699201731,53.1868480262859,13811.6783990837,0.0,1.0
2025-05-06,54.08,54.26,53.56,53.56,16876,53.0788843192756,53.2555522034743,52.5685104315902,52.5685104315902,17194.2965965577,0.0,1.0
2025-05-07,54.11,54.5,53.8801,54.34,20200,53.108328966642,53.491109382406,52.8826848189904,53.3340712631182,20580.9902376431,0.0,1.0
2025-05-08,54.91,55.153,54.42,54.63,9527,53.9302900387122,54.1689544073046,53.4490326699457,53.6552858279885,9700.06965704225,0.037464,1.0
2025-05-09,54.7,55.11,54.4568,55.11,17534,53.7240368806695,54.1267216178006,53.485176080498,54.1267216178006,17852.526647064,0.0,1.0
2025-05-12,55.99,56.61,55.8,56.39,8711,54.9910205657894,55.5999584609634,54.8044105656555,55.3838837239662,8869.24601474704,0.0,1.0
2025-05-13,56.04,56.32,55.9116,56.32,15314,55.0401284605615,55.3151326712853,54.9140193867868,55.3151326712853,15592.1976202314,0.0,1.0
2025-05-14,55.48,55.83,55.4226,55.83,6300,54.4901200391141,54.8338753025187,54.4337441759157,54.8338753025187,6414.44723830861,0.0,1.0
2025-05-15,55.97,55.985,55.48,55.48,11359,54.9713774078806,54.9861097763122,54.4901200391141,54.4901200391141,11565.3501872933,0.0,1.0
2025-05-16,56.41,56.41,55.67,56.06,11930,55.403526881875,55.403526881875,54.676730039248,55.0597716184704,12146.7231036542,0.0,1.0
2025-05-19,56.34,56.3499,55.9,55.94,12494,55.3347758291941,55.344499192359,54.9026263551997,54.9419126710173,12720.9688564171,0.0,1.0
2025-05-20,56.27,56.52,56.18,56.24,9152,55.2660247765132,55.5115642503736,55.1776305659234,55.2365600396499,9318.25732142863,0.0,1.0
2025-05-21,54.71,55.72,54.71,55.72,10438,53.7338584596239,54.7258379340201,53.7338584596239,54.7258379340201,10627.6190910262,0.0,1.0
2025-05-22,54.58,54.77,54.1886,54.47,5628,53.6061779332164,53.7927879333504,53.2217613329405,53.4981405647178,5730.23953288903,0.0,1.0
2025-05-23,54.46,54.5399,53.84,53.84,8382,53.4883189857634,53.5667934016092,52.8793810905895,52.8793810905895,8534.26932563536,0.0,1.0
2025-05-27,55.57,55.57,54.7925,54.8,6126,54.5785142497039,54.5785142497039,53.8148864859978,53.8222526702136,6237.28631458389,0.0,1.0
2025-05-28,54.72,55.41,54.72,55.41,11148,53.7436800385783,54.4213689864332,53.7436800385783,54.4213689864332,11350.5171131213,0.0,1.0
2025-05-29,55.04,55.04,54.4309,54.85,9793,54.0579705651197,54.0579705651197,53.459738191006,53.8713605649857,9970.90187377082,0.0,1.0
2025-05-30,54.83,55.0594,54.67,54.76,16209,53.8517174070769,54.0770244282912,53.6945721438062,53.782966354396,16503.4563945626,0.0,1.0
2025-06-02,54.41,54.7,54.0898,54.7,9503,53.4392110909913,53.7240368806695,53.1247241328708,53.7240368806695,9675.63366756297,0.0,1.0
2025-06-03,55.24,55.339,54.3899,54.44,16737,54.2544021442081,54.3516357758568,53.4194697172929,53.4686758278546,17041.0481631065,0.0,1.0
2025-06-04,54.61,55.24,54.61,55.24,21067,53.6356426700797,54.2544021442081,53.6356426700797,54.2544021442081,21449.7079316583,0.0,1.0
2025-06-05,54.5835,54.85,54.4071,54.57,18000,53.6096154858505,53.8713605649857,53.4363628330945,53.596356354262,18326.9921094532,0.0,1.0
2025-06-06,55.35,55.35,55.03,55.2,16156,54.3624395127067,54.3624395127067,54.0481489861653,54.2151158283904,16449.4935844625,0.0,1.0
2025-06-09,55.3991,55.76,55.1604,55.28,19016,54.6359017355345,54.9918298451311,54.4004901540418,54.5184425006967,19281.630798359,0.22933,1.0
2025-06-10,55.8569,56.1264,55.52,55.63,18538,55.0873949152888,55.3531821847161,54.7551361729139,54.8636207726802,18796.9537095067,0.0,1.0
2025-06-11,55.63,56.11,55.57,56.01,20456,54.8636207726802,55.3370081171146,54.8044473546259,55.2383857536907,20741.7458777467,0.0,1.0
2025-06-12,55.56,55.56,54.9937,55.29,13721,54.7945851182835,54.7945851182835,54.2360866742143,54.5283047370391,13912.6659751937,0.0,1.0
2025-06-13,54.58,55.3,54.48,55.24,20210,53.8280859567299,54.5381669733815,53.729463593306,54.4789935553272,20492.3095516847,0.0,1.0
2025-06-16,54.86,55.181,54.68,54.95,13211,54.1042285743166,54.4208063609071,53.9267083201537,54.1929887013981,13395.5418845773,0.0,1.0
2025-06-17,54.37,54.8258,54.37,54.56,13570,53.6209789935398,54.0704997260257,53.6209789935398,53.8083614840451,13759.5566856191,0.0,1.0
2025-06-18,54.58,54.92,54.3,54.3,36763,53.8280859567299,54.1634019923709,53.5519433391431,53.5519433391431,37276.5351830076,0.0,1.0
2025-06-20,54.56,54.83,54.3697,54.7,13095,53.8083614840451,54.0746418652895,53.6206831264495,53.9464327928385,13277.9215031821,0.0,1.0
2025-06-23,55.16,55.16,54.375,54.5,19941,54.4000956645881,54.4000956645881,53.625910111711,53.7491880659908,20219.5519431046,0.0,1.0
2025-06-24,55.41,55.72,55.32,55.32,27359,54.6466515731477,54.9523808997616,54.5578914460663,54.5578914460663,27741.1725395617,0.0,1.0
2025-06-25,54.8456,55.28,54.805,55.28,15856,54.0900269539836,54.5184425006967,54.0499862744335,54.5184425006967,16077.4893741471,0.0,1.0
2025-06-26,55.6304,55.6304,54.97,54.97,15864,54.8640152621339,54.8640152621339,54.2127131740828,54.2127131740828,16085.6011245881,0.0,1.0
2025-06-27,55.5196,55.96,55.245,55.67,18360,54.7547416834602,55.1890745719788,54.4839246734984,54.9030697180497,18616.4672621935,0.0,1.0
2025-06-30,55.41,55.52,55.25,55.52,23848,54.6466515731477,54.7551361729139,54.4888557916696,54.7551361729139,24181.128064749,0.0,1.0
2025-07-01,56.8644,57.39,55.15,55.15,34183,56.081015226784,56.5993743689397,54.3902334282457,54.3902334282457,34660.4956657713,0.0,1.0
2025-07-02,57.54,57.54,56.88,57.0,28452,56.7473079140754,56.7473079140754,56.0964003154781,56.2147471515867,28849.4404435692,0.0,1.0
2025-07-03,57.7547,57.885,57.36,57.71,7034,56.9590501283464,57.0875550678877,56.5697876599125,56.914965931896,7132.25657528699,0.0,1.0
2025-07-07,56.8968,57.67,56.7831,57.47,8902,56.1129688725333,56.8755169865264,56.0008352453204,56.6782722596787,9026.35030327052,0.0,1.0
2025-07-08,57.54,57.75,56.8445,56.91,18661,56.7473079140754,56.9544148772655,56.0613893764626,56.1259870245053,18921.6718725378,0.0,1.0
2025-07-09,57.65,57.68,57.3275,57.6,13040,56.8557925138416,56.8853792228688,56.5377353917998,56.8064813321297,13222.1532189,0.0,1.0
2025-07-10,57.97,58.2819,57.3382,57.35,19390,57.3382156392129,57.6467164061246,56.7133012931572,56.7249726912,19603.6498078828,0.169162,1.0
2025-07-11,57.6,57.7128,57.3301,57.62,16703,56.9722480734633,57.0838187259405,56.7052895707718,56.9920301040443,16887.0429469348,0.0,1.0
2025-07-14,57.67,57.67,57.195,57.54,13331,57.041485180497,57.041485180497,56.5716619541967,56.9129019817201,13477.8883748781,0.0,1.0
2025-07-15,56.29,57.4889,56.29,57.46,15389,55.6765250704036,56.8623588935855,55.6765250704036,56.8337738593958,15558.5645638736,0.0,1.0
2025-07-16,56.4278,56.57,55.7401,56.46,16050,55.8128232611071,55.9534734985385,55.1326181395773,55.8446723303426,16226.8478296297,0.0,1.0
2025-07-17,57.07,57.1185,56.35,56.35,17613,56.4480242630651,56.4959956872242,55.7358711621468,55.7358711621468,17807.0698332254,0.0,1.0
2025-07-18,56.968,57.38,56.8131,57.33,16844,56.3471359071017,56.7546457370716,56.1939240802513,56.7051906606189,17029.596563382,0.0,1.0
2025-07-21,56.8198,57.33,56.78,57.11,17260,56.200551060496,56.7051906606189,56.1611848196397,56.4875883242272,17450.1802828291,0.0,1.0
2025-07-22,57.6956,57.7862,56.89,56.89,21212,57.0668061796408,57.156418778173,56.2699859878355,56.2699859878355,21445.7256175766,0.0,1.0
2025-07-23,58.161,58.1728,57.8918,57.97,19526,57.5271340312621,57.5388054293049,57.260867899641,57.3382156392129,19741.1483315482,0.0,1.0
2025-07-24,57.3587,57.88,57.35,57.88,8306,56.7335778745027,57.2491965015982,56.7249726912,57.2491965015982,8397.5201291529,0.0,1.0
2025-07-25,57.5581,57.595,57.15,57.53,37504,56.930804719396,56.967302565818,56.5271523853893,56.9030109664296,37917.2399378461,0.0,1.0
2025-07-28,57.4513,57.63,57.29,57.53,21122,56.8251686760931,57.0019211193349,56.6656265994568,56.9030109664296,21354.7339475039,0.0,1.0
2025-07-29,57.3166,57.64,57.1201,57.64,9369,56.6919367001296,57.0118121346254,56.4975782496707,57.0118121346254,9472.232854567,0.0,1.0
2025-07-30,56.6088,57.375,56.4,57.33,24899,55.9918506378658,56.7497002294263,55.7853262385995,56.7051906606189,25173.3510348878,0.0,1.0
2025-07-31,56.1537,56.44,56.01,56.3,22691,55.5417105319937,55.8248902997616,55.3995766422687,55.6864160856941,22941.0220624378,0.0,1.0
2025-08-01,55.3284,55.7,54.93,55.7,14541,54.7254050400661,55.0929551682622,54.3313469908913,55.0929551682622,14701.2208280776,0.0,1.0
2025-08-04,56.2192,56.3,55.52,55.52,9558,55.6064966821466,55.6864160856941,54.9149168930327,54.9149168930327,9663.31536171965,0.0,1.0
2025-08-05,56.4549,56.49,55.935,56.28,10560,55.8396279125445,55.8743453762142,55.3253940275897,55.6666340551131,10676.3559551956,0.0,1.0
2025-08-06,56.0945,56.24,56.0,56.24,14504,55.577334012664,55.721492568295,55.4837052600377,55.721492568295,14638.9646508523,0.095216,1.0
2025-08-07,56.0217,56.545,55.935,56.47,15982,55.505205195826,56.023680605872,55.419304530718,55.9493720720416,16130.7179433206,0.0,1.0
2025-08-08,56.2722,56.4567,55.91,56.17,16037,55.7533956988195,55.9361946920423,55.3945350194412,55.65213793672,16186.2297370187,0.0,1.0
2025-08-11,56.3307,56.89,56.1915,56.46,15689,55.8113563552073,56.3654998614919,55.673439716418,55.9394642675309,15834.9914787108,0.0,1.0
2025-08-12,57.6416,57.6416,56.56,56.59,23734,57.1101704485177,57.1101704485177,56.0385423126381,56.0682657261703,23954.8529387292,0.0,1.0
2025-08-13,58.8806,58.8806,57.8,57.8,17638,58.337747427396,58.337747427396,57.2671100719675,57.2671100719675,17802.1275863026,0.0,1.0
2025-08-14,58.4678,58.4678,57.99,58.28,19694,57.9287532571934,57.9287532571934,57.4553583576712,57.7426846884821,19877.2593652706,0.0,1.0
2025-08-15,57.9627,58.45,57.865,58.38,11987,57.4283100513569,57.9111173651644,57.3315108012872,57.8417627335893,12098.5431101604,0.0,1.0
2025-08-18,57.8033,58.07,57.77,58.07,15101,57.270379647456,57.534620793757,57.2373866584353,57.534620793757,15241.5199388114,0.0,1.0
2025-08-19,58.1688,58.48,57.89,57.89,9873,57.6325099023229,57.9408407786965,57.356280312564,57.356280312564,9964.8716214744,0.0,1.0
2025-08-20,57.9594,58.35,57.8931,58.32,9492,57.4250404758684,57.8120393200572,57.3593517319623,57.782315906525,9580.32628694774,0.0,1.0
2025-08-21,57.8696,58.0,57.55,57.72,19702,57.3360683913621,57.4652661621819,57.0194149591995,57.1878476358817,19885.3338079904,0.0,1.0
2025-08-22,59.9011,60.03,58.09,58.09,47215,59.3488388777151,59.4765504778583,57.5544364027784,57.5544364027784,47654.3516264473,0.0,1.0
2025-08-25,59.3943,59.74,59.35,59.74,9731,58.8467113451118,59.1892241470474,58.8028197711293,59.1892241470474,9821.55026319937,0.0,1.0
2025-08-26,59.2895,59.5,59.198,59.24,17971,58.7428775538394,58.9514368387901,58.6522211425663,58.6938339215113,18138.2262645109,0.0,1.0
2025-08-27,59.871,59.871,59.07,59.07,8732,59.3190163861378,59.3190163861378,58.5254012448291,58.5254012448291,8813.25422857435,0.0,1.0
2025-08-28,59.6308,60.05,59.2701,59.99,23638,59.0810309217903,59.4963660868797,58.7236564130886,59.4369192598154,23857.9596260926,0.0,1.0
2025-08-29,59.7362,59.83,59.6209,59.63,5471,59.1854591813333,59.2783943876439,59.0712221953247,59.0802382974295,5521.90951494849,0.0,1.0
2025-09-02,59.39,59.39,59.025,59.19,10895,58.8424509891721,58.8424509891721,58.4808161245308,58.6442948989577,10996.3816789186,0.0,1.0
2025-09-03,59.3147,59.72,59.02,59.16,19762,58.7678452212064,59.1694085380259,58.4758622222755,58.6145714854256,19945.8921283883,0.0,1.0
2025-09-04,60.1947,60.1947,59.57,59.59,23871,59.6397320181499,59.6397320181499,59.0207914703651,59.0406070793866,24093.1277703044,0.0,1.0
2025-09-05,60.1602,60.76,59.89,60.25,13453,59.6055500925879,60.1998202071409,59.3378412147082,59.6945221770942,13578.1847385491,0.0,1.0
2025-09-08,59.6294,59.95,59.26,59.95,24909,59.3405965751426,59.659643811271,58.9729856923422,59.659643811271,25030.2290560757,0.263381,1.0
2025-09-09,59.36,59.55,59.2544,59.51,20219,59.0725013617522,59.2615811336311,58.9674128148553,59.2217748658671,20317.4033997669,0.0,1.0
2025-09-10,59.3179,59.4,59.0182,59.2,16540,59.0306052649306,59.1123076295162,58.732356803709,58.9132762906963,16620.4981567904,0.0,1.0
2025-09-11,60.2194,60.2194,59.34,59.34,13353,59.9277390246614,59.9277390246614,59.0525982278702,59.0525982278702,13417.9874176313,0.0,1.0
2025-09-12,59.6761,60.1,59.61,60.04,9542,59.3870703927571,59.8089173153859,59.3212905352771,59.7492079137399,9588.43974680132,0.0,1.0
2025-09-15,59.4758,60.005,59.42,59.74,15420,59.1877405069289,59.7143774294465,59.1322107633982,59.4506609055101,15495.0472537913,0.0,1.0
2025-09-16,59.1828,59.39,59.0,59.39,21351,58.8961595955578,59.1023560625752,58.7142449518764,59.1023560625752,21454.9127052981,0.0,1.0
2025-09-17,59.2772,60.53,59.23,59.34,22679,58.9901023874808,60.2368346938487,58.9431309915193,59.0525982278702,22789.3759188542,0.0,1.0
2025-09-18,60.0837,60.0837,59.41,59.45,9719,59.7926962612721,59.7926962612721,59.1222591964572,59.1620654642212,9766.30118415028,0.0,1.0
2025-09-19,59.3296,60.2,59.205,60.2,5796,59.0422485982516,59.9084329847959,58.9182520741668,59.9084329847959,5824.20842302038,0.0,1.0
2025-09-22,59.2985,59.34,59.14,59.25,16348,59.0112992250651,59.0525982278702,58.8535668890503,58.9630341254013,16427.5637162762,0.0,1.0
2025-09-23,59.36,59.9043,59.21,59.21,18136,59.0725013617522,59.6141651503506,58.9232278576373,58.9232278576373,18224.2656935641,0.0,1.0
2025-09-24,59.4358,59.82,59.35,59.36,14508,59.147934239165,59.530273441038,59.0625497948112,59.0725013617522,14578.6086613491,0.0,1.0
2025-09-25,59.0,59.3962,58.79,59.24,17596,58.7142449518764,59.1085260340786,58.5052620461154,58.9530825584603,17681.6375796181,0.0,1.0
2025-09-26,59.4866,59.4866,58.96,58.96,12450,59.1984881992252,59.1984881992252,58.6744386841124,58.6744386841124,12510.5926270883,0.0,1.0
2025-09-29,59.0819,59.56,58.96,59.56,17332,58.7957482851231,59.2715327005721,58.6744386841124,59.2715327005721,17416.3527239112,0.0,1.0
2025-09-30,59.1507,59.16,58.67,58.95,9627,58.8642150656772,58.8734700229323,58.3858432428235,58.6644871171714,9673.85343140392,0.0,1.0
2025-10-01,59.0,59.1219,58.75,58.75,9285,58.7142449518764,58.8355545528871,58.4654557783515,58.4654557783515,9330.18895923812,0.0,1.0
2025-10-02,58.895,58.94,58.6303,58.94,9835,58.6097534989959,58.6545355502304,58.3463355220677,58.6545355502304,9882.86574196091,0.0,1.0
2025-10-03,59.2011,59.55,58.96,58.96,17506,58.9143709630598,59.2615811336311,58.6744386841124,58.6744386841124,17591.1995606271,0.0,1.0
2025-10-06,59.147,59.4979,59.037,59.29,8006,58.860532985909,59.2097334698685,58.751065749558,59.0028403931652,8044.96422268826,0.0,1.0
2025-10-07,58.7469,59.16,58.64,59.16,13629,58.4623707925997,58.8734700229323,58.3559885420005,58.8734700229323,13695.3306758704,0.0,1.0
2025-10-08,58.88,58.88,58.55,58.87,10203,58.5948261485844,58.5948261485844,58.2664244395315,58.5848745816434,10252.6567529463,0.0,1.0
2025-10-09,58.03,58.55,57.8901,58.49,14698,57.9695293914139,58.4889875214076,57.8297751752867,58.4290500448698,14713.332141115,0.22166,1.0
2025-10-10,56.45,58.19,56.45,58.02,19683,56.3911758425868,58.1293626621812,56.3911758425868,57.9595398119909,19703.5322175511,0.0,1.0
2025-10-13,57.1322,57.2,56.8462,57.12,13352,57.0726649508209,57.1403942993085,56.7869629793243,57.0604776639249,13365.92806832,0.0,1.0
2025-10-14,57.9214,58.08,57.26,57.26,9987,57.8610425588806,58.0194772885286,57.2003317758463,57.2003317758463,9997.41788633252,0.0,1.0
2025-10-15,57.8012,58.4692,57.65,58.02,9740,57.7409678142166,58.4082717196701,57.5899253733415,57.9595398119909,9750.16022958635,0.0,1.0
2025-10-16,56.927,57.76,56.7301,57.76,7815,56.8676787810618,57.6998107469941,56.6709839622238,57.6998107469941,7823.15217599767,0.0,1.0
2025-10-17,57.3699,57.4,56.68,56.68,33177,57.3101172537045,57.3401858877676,56.6209361693148,56.6209361693148,33211.6084124216,0.0,1.0
2025-10-20,58.0427,58.11,57.54,57.54,31470,57.982216157281,58.0494460267975,57.480039999689,57.480039999689,31502.8277643822,0.0,1.0
2025-10-21,58.1913,58.3718,57.9138,57.96,11149,58.1306613075061,58.3109732160905,57.8534504785191,57.8996023354532,11160.6300204988,0.0,1.0
2025-10-22,58.1506,58.5304,58.06,58.17,8873,58.0900037192547,58.4694079457386,57.9994981296827,58.1093835033353,8882.2558231129,0.0,1.0
2025-10-23,58.4863,58.54,58.05,58.29,46516,58.4253539004834,58.4789979419846,57.9895085502598,58.2292584564107,46564.5229198602,0.0,1.0
2025-10-24,58.8036,58.96,58.8,58.83,4352,58.7423232555737,58.8985602777488,58.7387270069815,58.7686957452503,4356.53976582749,0.0,1.0
2025-10-27,58.8151,58.9,58.6201,58.8601,7127,58.7538112719101,58.838622801211,58.5590144731625,58.7987643793134,7134.43449242935,0.0,1.0
2025-10-28,58.5381,58.604,58.22,58.55,20858,58.4770999218943,58.5429312502915,58.15933140045,58.4889875214076,20879.7579125987,0.0,1.0
2025-10-29,57.3699,58.47,57.316,58.33,6243,57.3101172537045,58.4090708860239,57.2562734206148,58.2692167741025,6249.51235249564,0.0,1.0
2025-10-30,57.0659,57.52,57.0659,57.1,6665,57.0064340392467,57.4600608408431,57.0064340392467,57.040498505079,6671.95255956806,0.0,1.0
2025-10-31,57.0555,57.0849,56.735,57.01,9382,56.9960448766468,57.0254142401503,56.6758788561411,56.9505922902723,9391.78678377608,0.0,1.0
2025-11-03,57.1356,57.1356,56.42,56.95,11518,57.0760614078247,57.0760614078247,56.3612071043179,56.8906548137346,11530.014940901,0.0,1.0
2025-11-04,56.947,57.015,56.5,56.68,13582,56.8876579399077,56.9555870799838,56.4411237397016,56.6209361693148,13596.1679916059,0.0,1.0
2025-11-05,57.3933,57.69,57.22,57.35,8515,57.3334928695543,57.6298836910334,57.1603734581544,57.2902379906529,8523.88237730263,0.0,1.0
2025-11-06,57.0517,57.45,57.04,57.36,24041,56.9922488364661,57.3901337848824,56.9805610285412,57.3002275700758,24066.0782422469,0.0,1.0
2025-11-07,57.5644,57.5644,57.03,57.06,9091,57.5644,57.5644,57.03,57.06,9091,0.060048,1.0
2025-11-10,57.7426,57.895,57.4099,57.6792,7712,57.7426,57.895,57.4099,57.6792,7712,0.0,1.0
2025-11-11,58.2707,58.295,57.77,57.77,5868,58.2707,58.295,57.77,57.77,5868,0.0,1.0
2025-11-12,58.1745,58.5026,58.16,58.16,13151,58.1745,58.5026,58.16,58.16,13151,0.0,1.0
2025-11-13,57.905,58.4375,57.834,58.06,17744,57.905,58.4375,57.834,58.06,17744,0.0,1.0
2025-11-14,57.756,57.76,57.399,57.66,9302,57.756,57.76,57.399,57.66,9302,0.0,1.0
2025-11-17,56.5538,57.68,56.48,57.68,20527,56.5538,57.68,56.48,57.68,20527,0.0,1.0
2025-11-18,56.7293,56.8331,56.24,56.24,38092,56.7293,56.8331,56.24,56.24,38092,0.0,1.0
2025-11-19,56.5414,56.56,56.2995,56.51,8030,56.5414,56.56,56.2995,56.51,8030,0.0,1.0
2025-11-20,56.1813,57.28,56.14,56.88,13087,56.1813,57.28,56.14,56.88,13087,0.0,1.0
2025-11-21,57.5477,57.83,56.4,56.4,11999,57.5477,57.83,56.4,56.4,11999,0.0,1.0
2025-11-24,57.6042,57.69,57.23,57.55,16846,57.6042,57.69,57.23,57.55,16846,0.0,1.0
2025-11-25,58.7973,58.87,58.26,58.26,14589,58.7973,58.87,58.26,58.26,14589,0.0,1.0
2025-11-26,59.05,59.36,58.5401,58.62,6409,59.05,59.36,58.5401,58.62,6409,0.0,1.0