date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2016-10-25,55.55,55.55,52.0,52.0,2501,22.7071290586489,22.7071290586489,21.2559983987352,21.2559983987352,6118.36703975939,0.0,1.0
2016-10-26,54.8,54.8,54.8,54.8,90927,22.4005521586671,22.4005521586671,22.4005521586671,22.4005521586671,222440.927558658,0.0,1.0
2016-10-27,54.32,54.32,54.32,54.32,200,22.2043429426788,22.2043429426788,22.2043429426788,22.2043429426788,489.273653719264,0.0,1.0
2016-10-28,53.81,54.3,53.81,54.3,400,21.9958706506912,22.1961675586793,21.9958706506912,22.1961675586793,978.547307438527,0.0,1.0
2016-10-31,54.61,54.61,54.61,54.61,1400,22.3228860106717,22.3228860106717,22.3228860106717,22.3228860106717,3424.91557603485,0.0,1.0
2016-11-01,54.21,54.21,54.21,54.21,1200,22.1593783306814,22.1593783306814,22.1593783306814,22.1593783306814,2935.64192231559,0.0,1.0
2016-11-02,53.75,53.75,53.75,53.75,500,21.9713444986926,21.9713444986926,21.9713444986926,21.9713444986926,1223.18413429816,0.0,1.0
2016-11-03,53.75,53.75,53.75,53.75,0,21.9713444986926,21.9713444986926,21.9713444986926,21.9713444986926,0,0.0,1.0
2016-11-04,53.75,53.75,53.75,53.75,0,21.9713444986926,21.9713444986926,21.9713444986926,21.9713444986926,0,0.0,1.0
2016-11-07,54.47,54.47,54.47,54.47,1900,22.2656583226751,22.2656583226751,22.2656583226751,22.2656583226751,4648.09971033301,0.0,1.0
2016-11-08,54.47,54.47,54.47,54.47,0,22.2656583226751,22.2656583226751,22.2656583226751,22.2656583226751,0,0.0,1.0
2016-11-09,54.0,54.0,54.0,54.0,500,22.0735367986866,22.0735367986866,22.0735367986866,22.0735367986866,1223.18413429816,0.0,1.0
2016-11-10,54.0,54.0,54.0,54.0,0,22.0735367986866,22.0735367986866,22.0735367986866,22.0735367986866,0,0.0,1.0
2016-11-11,54.0,54.0,54.0,54.0,0,22.0735367986866,22.0735367986866,22.0735367986866,22.0735367986866,0,0.0,1.0
2016-11-14,54.0,54.0,54.0,54.0,0,22.0735367986866,22.0735367986866,22.0735367986866,22.0735367986866,0,0.0,1.0
2016-11-15,51.575,51.96,51.575,51.96,1200,21.0822714887455,21.2396476307362,21.0822714887455,21.2396476307362,2935.64192231559,0.0,1.0
2016-11-16,51.15,51.15,51.15,51.15,378,20.9085445787559,20.9085445787559,20.9085445787559,20.9085445787559,924.727205529408,0.0,1.0
2016-11-17,51.15,51.15,51.15,51.15,0,20.9085445787559,20.9085445787559,20.9085445787559,20.9085445787559,0,0.0,1.0
2016-11-18,51.2311,51.2311,51.2311,51.2311,400,20.9416957608739,20.9416957608739,20.9416957608739,20.9416957608739,978.547307438528,0.0,1.0
2016-11-21,51.69,51.69,51.69,51.69,1100,21.1292799467427,21.1292799467427,21.1292799467427,21.1292799467427,2691.00509545596,0.0,1.0
2016-11-22,51.69,51.69,51.69,51.69,1,21.1292799467427,21.1292799467427,21.1292799467427,21.1292799467427,2.44636826859633,0.0,1.0
2016-11-23,51.69,51.69,51.69,51.69,0,21.1292799467427,21.1292799467427,21.1292799467427,21.1292799467427,0,0.0,1.0
2016-11-25,51.8493,51.8493,51.8493,51.8493,150,21.1943968802989,21.1943968802989,21.1943968802989,21.1943968802989,366.955240289448,0.0,1.0
2016-11-28,51.8493,51.8493,51.8493,51.8493,0,21.1943968802989,21.1943968802989,21.1943968802989,21.1943968802989,0,0.0,1.0
2016-11-29,51.8493,51.8493,51.8493,51.8493,0,21.1943968802989,21.1943968802989,21.1943968802989,21.1943968802989,0,0.0,1.0
2016-11-30,51.8493,51.8493,51.8493,51.8493,1,21.1943968802989,21.1943968802989,21.1943968802989,21.1943968802989,2.44636826859632,0.0,1.0
2016-12-01,51.8493,51.8493,51.8493,51.8493,0,21.1943968802989,21.1943968802989,21.1943968802989,21.1943968802989,0,0.0,1.0
2016-12-02,51.8493,51.8493,51.8493,51.8493,0,21.1943968802989,21.1943968802989,21.1943968802989,21.1943968802989,0,0.0,1.0
2016-12-05,51.8493,51.8493,51.8493,51.8493,0,21.1943968802989,21.1943968802989,21.1943968802989,21.1943968802989,0,0.0,1.0
2016-12-06,51.8493,51.8493,51.8493,51.8493,0,21.1943968802989,21.1943968802989,21.1943968802989,21.1943968802989,0,0.0,1.0
2016-12-07,51.8493,51.8493,51.8493,51.8493,0,21.1943968802989,21.1943968802989,21.1943968802989,21.1943968802989,0,0.0,1.0
2016-12-08,51.8493,51.8493,51.8493,51.8493,0,21.1943968802989,21.1943968802989,21.1943968802989,21.1943968802989,0,0.0,1.0
2016-12-09,51.8493,51.8493,51.8493,51.8493,0,21.1943968802989,21.1943968802989,21.1943968802989,21.1943968802989,0,0.0,1.0
2016-12-12,51.8493,51.8493,51.8493,51.8493,60,21.1943968802989,21.1943968802989,21.1943968802989,21.1943968802989,146.782096115779,0.0,1.0
2016-12-13,51.8493,51.8493,51.8493,51.8493,0,21.1943968802989,21.1943968802989,21.1943968802989,21.1943968802989,0,0.0,1.0
2016-12-14,51.8493,51.8493,51.8493,51.8493,5,21.1943968802989,21.1943968802989,21.1943968802989,21.1943968802989,12.2318413429816,0.0,1.0
2016-12-15,51.8493,51.8493,51.8493,51.8493,14,21.1943968802989,21.1943968802989,21.1943968802989,21.1943968802989,34.2491557603484,0.0,1.0
2016-12-16,51.7706,51.7706,51.7706,51.7706,4,21.1943809383001,21.1943809383001,21.1943809383001,21.1943809383001,9.77062744143586,0.078661,1.0
2016-12-19,51.7706,51.7706,51.7706,51.7706,14,21.1943809383001,21.1943809383001,21.1943809383001,21.1943809383001,34.1971960450255,0.0,1.0
2016-12-20,51.7706,51.7706,51.7706,51.7706,0,21.1943809383001,21.1943809383001,21.1943809383001,21.1943809383001,0,0.0,1.0
2016-12-21,51.2,51.2,51.2,51.2,599,20.9607828389272,20.9607828389272,20.9607828389272,20.9607828389272,1463.15145935502,0.0,1.0
2016-12-22,51.2,51.2,51.2,51.2,0,20.9607828389272,20.9607828389272,20.9607828389272,20.9607828389272,0,0.0,1.0
2016-12-23,51.2,51.2,51.2,51.2,0,20.9607828389272,20.9607828389272,20.9607828389272,20.9607828389272,0,0.0,1.0
2016-12-27,51.2,51.2,51.2,51.2,0,20.9607828389272,20.9607828389272,20.9607828389272,20.9607828389272,0,0.0,1.0
2016-12-28,51.2,51.2,51.2,51.2,0,20.9607828389272,20.9607828389272,20.9607828389272,20.9607828389272,0,0.0,1.0
2016-12-29,51.7,51.7,51.7,51.7,612,21.1654779838386,21.1654779838386,21.1654779838386,21.1654779838386,1494.90599853969,0.0,1.0
2016-12-30,51.75,51.75,51.75,51.75,342,21.1859474983297,21.1859474983297,21.1859474983297,21.1859474983297,835.388646242768,0.0,1.0
2017-01-03,51.75,51.75,51.75,51.75,5,21.1859474983297,21.1859474983297,21.1859474983297,21.1859474983297,12.2132843017949,0.0,1.0
2017-01-04,52.0659,52.47,52.03,52.4699,1382,21.3152738908847,21.4807085070021,21.3005767794801,21.4806675679731,3375.7517810161,0.0,1.0
2017-01-05,54.29,54.29,54.23,54.29,2865,22.2257988344796,22.2257988344796,22.2012354170903,22.2257988344796,6998.21190492845,0.0,1.0
2017-01-06,54.29,54.29,54.29,54.29,0,22.2257988344796,22.2257988344796,22.2257988344796,22.2257988344796,0,0.0,1.0
2017-01-09,52.9499,52.95,52.9499,52.95,343,21.6771749070881,21.6772158461171,21.6771749070881,21.6772158461171,837.831303103126,0.0,1.0
2017-01-10,52.9499,52.9499,52.9499,52.9499,6,21.6771749070881,21.6771749070881,21.6771749070881,21.6771749070881,14.6559411621538,0.0,1.0
2017-01-11,53.56,53.56,53.33,53.33,1800,21.926943922909,21.926943922909,21.8327841562497,21.8327841562497,4396.78234864614,0.0,1.0
2017-01-12,53.87,53.87,53.87,53.87,769,22.053854912754,22.053854912754,22.053854912754,22.053854912754,1878.40312561605,0.0,1.0
2017-01-13,53.87,53.87,53.87,53.87,0,22.053854912754,22.053854912754,22.053854912754,22.053854912754,0,0.0,1.0
2017-01-17,53.87,53.87,53.87,53.87,41,22.053854912754,22.053854912754,22.053854912754,22.053854912754,100.148931274718,0.0,1.0
2017-01-18,53.87,53.87,53.87,53.87,0,22.053854912754,22.053854912754,22.053854912754,22.053854912754,0,0.0,1.0
2017-01-19,53.61,53.62,53.61,53.62,240,21.9474134374001,21.9515073402983,21.9474134374001,21.9515073402983,586.237646486153,0.0,1.0
2017-01-20,53.61,53.61,53.61,53.61,0,21.9474134374001,21.9474134374001,21.9474134374001,21.9474134374001,0,0.0,1.0
2017-01-23,53.61,53.61,53.61,53.61,7,21.9474134374001,21.9474134374001,21.9474134374001,21.9474134374001,17.0985980225128,0.0,1.0
2017-01-24,53.61,53.61,53.61,53.61,0,21.9474134374001,21.9474134374001,21.9474134374001,21.9474134374001,0,0.0,1.0
2017-01-25,53.61,53.61,53.61,53.61,0,21.9474134374001,21.9474134374001,21.9474134374001,21.9474134374001,0,0.0,1.0
2017-01-26,53.61,53.61,53.61,53.61,0,21.9474134374001,21.9474134374001,21.9474134374001,21.9474134374001,0,0.0,1.0
2017-01-27,53.61,53.61,53.61,53.61,0,21.9474134374001,21.9474134374001,21.9474134374001,21.9474134374001,0,0.0,1.0
2017-01-30,53.61,53.61,53.61,53.61,7,21.9474134374001,21.9474134374001,21.9474134374001,21.9474134374001,17.0985980225128,0.0,1.0
2017-01-31,53.61,53.61,53.61,53.61,21,21.9474134374001,21.9474134374001,21.9474134374001,21.9474134374001,51.2957940675384,0.0,1.0
2017-02-01,53.61,53.61,53.61,53.61,0,21.9474134374001,21.9474134374001,21.9474134374001,21.9474134374001,0,0.0,1.0
2017-02-02,53.61,53.61,53.61,53.61,30,21.9474134374001,21.9474134374001,21.9474134374001,21.9474134374001,73.2797058107691,0.0,1.0
2017-02-03,53.61,53.61,53.61,53.61,43,21.9474134374001,21.9474134374001,21.9474134374001,21.9474134374001,105.034244995436,0.0,1.0
2017-02-06,53.61,53.61,53.61,53.61,0,21.9474134374001,21.9474134374001,21.9474134374001,21.9474134374001,0,0.0,1.0
2017-02-07,53.61,53.61,53.61,53.61,0,21.9474134374001,21.9474134374001,21.9474134374001,21.9474134374001,0,0.0,1.0
2017-02-08,53.61,53.61,53.61,53.61,0,21.9474134374001,21.9474134374001,21.9474134374001,21.9474134374001,0,0.0,1.0
2017-02-09,53.61,53.61,53.61,53.61,160,21.9474134374001,21.9474134374001,21.9474134374001,21.9474134374001,390.825097657435,0.0,1.0
2017-02-10,53.61,53.61,53.61,53.61,0,21.9474134374001,21.9474134374001,21.9474134374001,21.9474134374001,0,0.0,1.0
2017-02-13,53.61,53.61,53.61,53.61,0,21.9474134374001,21.9474134374001,21.9474134374001,21.9474134374001,0,0.0,1.0
2017-02-14,53.61,53.61,53.61,53.61,15,21.9474134374001,21.9474134374001,21.9474134374001,21.9474134374001,36.6398529053845,0.0,1.0
2017-02-15,56.77,56.77,56.77,56.77,171,23.2410867532402,23.2410867532402,23.2410867532402,23.2410867532402,417.694323121383,0.0,1.0
2017-02-16,56.77,56.77,56.77,56.77,21,23.2410867532402,23.2410867532402,23.2410867532402,23.2410867532402,51.2957940675382,0.0,1.0
2017-02-17,56.77,56.77,56.77,56.77,2,23.2410867532402,23.2410867532402,23.2410867532402,23.2410867532402,4.88531372071793,0.0,1.0
2017-02-21,56.77,56.77,56.77,56.77,2,23.2410867532402,23.2410867532402,23.2410867532402,23.2410867532402,4.88531372071793,0.0,1.0
2017-02-22,56.77,56.77,56.77,56.77,15,23.2410867532402,23.2410867532402,23.2410867532402,23.2410867532402,36.6398529053845,0.0,1.0
2017-02-23,57.72,57.72,57.7199,57.7199,403,23.6300075285718,23.6300075285718,23.6299665895428,23.6299665895428,984.390714724665,0.0,1.0
2017-02-24,57.72,57.72,57.72,57.72,0,23.6300075285718,23.6300075285718,23.6300075285718,23.6300075285718,0,0.0,1.0
2017-02-27,57.72,57.72,57.72,57.72,89,23.6300075285718,23.6300075285718,23.6300075285718,23.6300075285718,217.396460571948,0.0,1.0
2017-02-28,57.72,57.72,57.72,57.72,0,23.6300075285718,23.6300075285718,23.6300075285718,23.6300075285718,0,0.0,1.0
2017-03-01,57.72,57.72,57.72,57.72,0,23.6300075285718,23.6300075285718,23.6300075285718,23.6300075285718,0,0.0,1.0
2017-03-02,56.4399,56.44,56.4399,56.44,359,23.1059470185697,23.1059879575986,23.1059470185697,23.1059879575986,876.913812868868,0.0,1.0
2017-03-03,56.4399,56.4399,56.4399,56.4399,0,23.1059470185697,23.1059470185697,23.1059470185697,23.1059470185697,0,0.0,1.0
2017-03-06,56.4399,56.4399,56.4399,56.4399,47,23.1059470185697,23.1059470185697,23.1059470185697,23.1059470185697,114.804872436871,0.0,1.0
2017-03-07,56.4399,56.4399,56.4399,56.4399,8,23.1059470185697,23.1059470185697,23.1059470185697,23.1059470185697,19.5412548828717,0.0,1.0
2017-03-08,56.5872,56.5899,56.5872,56.5899,425,23.1662502082605,23.1673555620431,23.1662502082605,23.1673555620431,1038.12916565256,0.0,1.0
2017-03-09,56.5872,56.5872,56.5872,56.5872,39,23.1662502082605,23.1662502082605,23.1662502082605,23.1662502082605,95.263617554,0.0,1.0
2017-03-10,56.5872,56.5872,56.5872,56.5872,0,23.1662502082605,23.1662502082605,23.1662502082605,23.1662502082605,0,0.0,1.0
2017-03-13,57.13,57.13,57.13,57.13,310,23.3884672575764,23.3884672575764,23.3884672575764,23.3884672575764,757.223626711279,0.0,1.0
2017-03-14,57.1599,57.19,57.1599,57.19,480,23.4007080272421,23.4130306749657,23.4007080272421,23.4130306749657,1172.4752929723,0.0,1.0
2017-03-15,57.15,57.15,57.15,57.15,306,23.3966550633728,23.3966550633728,23.3966550633728,23.3966550633728,747.452999269845,0.0,1.0
2017-03-16,58.6,58.6,58.6,58.6,100,23.9902709836159,23.9902709836159,23.9902709836159,23.9902709836159,244.265686035897,0.0,1.0
2017-03-17,58.6,58.6,58.6,58.6,0,24.0884444126765,24.0884444126765,24.0884444126765,24.0884444126765,0,0.239804,1.0
2017-03-20,58.3601,58.3601,58.3601,58.3601,10,23.9898297742021,23.9898297742021,23.9898297742021,23.9898297742021,24.3270171357192,0.0,1.0
2017-03-21,58.45,59.03,58.45,58.9131,1037,24.0267845720298,24.2652026225306,24.0267845720298,24.2171490533866,2522.71167697407,0.0,1.0
2017-03-22,56.2701,56.2701,56.2701,56.2701,501,23.1307026611903,23.1307026611903,23.1307026611903,23.1307026611903,1218.78355849953,0.0,1.0
2017-03-23,58.44,58.44,58.44,58.44,100,24.0226739159866,24.0226739159866,24.0226739159866,24.0226739159866,243.270171357192,0.0,1.0
2017-03-24,58.64,58.64,58.64,58.64,101,24.104887036849,24.104887036849,24.104887036849,24.104887036849,245.702873070763,0.0,1.0
2017-03-27,58.48,58.48,58.37,58.37,212,24.0391165401591,24.0391165401591,23.9938993236848,23.9938993236848,515.732763277246,0.0,1.0
2017-03-28,58.72,58.72,58.72,58.72,242,24.137772285194,24.137772285194,24.137772285194,24.137772285194,588.713814684402,0.0,1.0
2017-03-29,58.6798,58.6798,58.59,58.59,580,24.1212474479006,24.1212474479006,24.0843337566334,24.0843337566334,1410.96699387171,0.0,1.0
2017-03-30,58.2451,58.2841,58.11,58.11,593,23.9425572297062,23.9585887882744,23.8870222665637,23.8870222665637,1442.59211614815,0.0,1.0
2017-03-31,58.13,58.13,58.13,58.13,100,23.8952435786499,23.8952435786499,23.8952435786499,23.8952435786499,243.270171357192,0.0,1.0
2017-04-03,58.2,58.2,58.2,58.2,170,23.9240181709518,23.9240181709518,23.9240181709518,23.9240181709518,413.559291307225,0.0,1.0
2017-04-04,58.19,58.19,58.19,58.19,186,23.9199075149087,23.9199075149087,23.9199075149087,23.9199075149087,452.482518724375,0.0,1.0
2017-04-05,58.35,58.35,58.3,58.3,365,23.9856780115986,23.9856780115986,23.965124731383,23.965124731383,887.936125453747,0.0,1.0
2017-04-06,58.023,58.11,58.023,58.11,1894,23.8512595589886,23.8870222665637,23.8512595589886,23.8870222665637,4607.5370455052,0.0,1.0
2017-04-07,58.023,58.023,58.023,58.023,135,23.8512595589886,23.8512595589886,23.8512595589886,23.8512595589886,328.414731332208,0.0,1.0
2017-04-10,57.8626,57.8626,57.8626,57.8626,234,23.785324636057,23.785324636057,23.785324636057,23.785324636057,569.252200975827,0.0,1.0
2017-04-11,57.8626,57.8626,57.8626,57.8626,0,23.785324636057,23.785324636057,23.785324636057,23.785324636057,0,0.0,1.0
2017-04-12,57.8626,57.8626,57.8626,57.8626,34,23.785324636057,23.785324636057,23.785324636057,23.785324636057,82.7118582614449,0.0,1.0
2017-04-13,58.35,58.37,58.35,58.35,450,23.9856780115986,23.9938993236848,23.9856780115986,23.9856780115986,1094.71577110736,0.0,1.0
2017-04-17,60.25,60.25,58.94,58.94,578,24.7667026597911,24.7667026597911,24.2282067181426,24.2282067181426,1406.10159044457,0.0,1.0
2017-04-18,60.25,60.25,60.25,60.25,10,24.7667026597911,24.7667026597911,24.7667026597911,24.7667026597911,24.3270171357192,0.0,1.0
2017-04-19,60.25,60.25,60.25,60.25,36,24.7667026597911,24.7667026597911,24.7667026597911,24.7667026597911,87.5772616885891,0.0,1.0
2017-04-20,60.25,60.25,60.25,60.25,70,24.7667026597911,24.7667026597911,24.7667026597911,24.7667026597911,170.289119950034,0.0,1.0
2017-04-21,60.25,60.25,60.25,60.25,0,24.7667026597911,24.7667026597911,24.7667026597911,24.7667026597911,0,0.0,1.0
2017-04-24,60.25,60.25,60.25,60.25,27,24.7667026597911,24.7667026597911,24.7667026597911,24.7667026597911,65.6829462664418,0.0,1.0
2017-04-25,60.25,60.25,60.25,60.25,12,24.7667026597911,24.7667026597911,24.7667026597911,24.7667026597911,29.192420562863,0.0,1.0
2017-04-26,59.65,59.65,59.65,59.65,291,24.520063297204,24.520063297204,24.520063297204,24.520063297204,707.916198649427,0.0,1.0
2017-04-27,60.0,60.35,60.0,60.25,842,24.6639362587132,24.8078092202223,24.6639362587132,24.7667026597911,2048.33484282755,0.0,1.0
2017-04-28,59.23,59.68,59.23,59.68,412,24.347415743393,24.5323952653334,24.347415743393,24.5323952653334,1002.27310599163,0.0,1.0
2017-05-01,59.23,59.23,59.23,59.23,78,24.347415743393,24.347415743393,24.347415743393,24.347415743393,189.750733658609,0.0,1.0
2017-05-02,60.0,60.0,60.0,60.0,180,24.6639362587132,24.6639362587132,24.6639362587132,24.6639362587132,437.886308442944,0.0,1.0
2017-05-03,61.39,61.39,61.35,61.35,283,25.2353174487067,25.2353174487067,25.2188748245342,25.2188748245342,688.454584940852,0.0,1.0
2017-05-04,60.8308,60.8308,60.8308,60.8308,277,25.0054495627755,25.0054495627755,25.0054495627755,25.0054495627755,673.85837465942,0.0,1.0
2017-05-05,60.8308,60.8308,60.8308,60.8308,0,25.0054495627755,25.0054495627755,25.0054495627755,25.0054495627755,0,0.0,1.0
2017-05-08,59.58,59.58,59.58,59.58,283,24.4912887049022,24.4912887049022,24.4912887049022,24.4912887049022,688.454584940851,0.0,1.0
2017-05-09,60.48,60.48,60.04,60.04,583,24.8612477487829,24.8612477487829,24.6803788828857,24.6803788828857,1418.26509901242,0.0,1.0
2017-05-10,60.63,60.63,60.25,60.25,419,24.9229075894297,24.9229075894297,24.7667026597911,24.7667026597911,1019.30201798663,0.0,1.0
2017-05-11,62.96,62.96,62.82,62.82,1684,25.8806904474764,25.8806904474764,25.8231412628727,25.8231412628727,4096.6696856551,0.0,1.0
2017-05-12,62.69,63.0001,62.69,63.0001,1844,25.7697027343121,25.8971741782093,25.7697027343121,25.8971741782093,4485.90195982662,0.0,1.0
2017-05-15,63.19,63.19,63.19,63.19,395,25.9752355364681,25.9752355364681,25.9752355364681,25.9752355364681,960.917176860906,0.0,1.0
2017-05-16,63.19,63.19,63.19,63.19,62,25.9752355364681,25.9752355364681,25.9752355364681,25.9752355364681,150.827506241459,0.0,1.0
2017-05-17,63.08,63.08,61.76,61.9,1013,25.9300183199938,25.9300183199938,25.3874117223021,25.4449609069058,2464.32683584835,0.0,1.0
2017-05-18,61.35,61.35,61.35,61.35,202,25.2188748245342,25.2188748245342,25.2188748245342,25.2188748245342,491.405746141527,0.0,1.0
2017-05-19,61.94,61.94,61.94,61.94,400,25.4614035310782,25.4614035310782,25.4614035310782,25.4614035310782,973.080685428767,0.0,1.0
2017-05-22,63.0,63.43,63.0,63.43,2131,25.8971330716488,26.0738912815029,25.8971330716488,26.0738912815029,5184.08735162176,0.0,1.0
2017-05-23,63.0,63.0,63.0,63.0,7,25.8971330716488,25.8971330716488,25.8971330716488,25.8971330716488,17.0289119950034,0.0,1.0
2017-05-24,61.49,63.56,61.49,63.56,78471,25.2764240091379,26.1273298100635,25.2764240091379,26.1273298100635,190896.536165702,0.0,1.0
2017-05-25,61.49,61.49,61.49,61.49,4,25.2764240091379,25.2764240091379,25.2764240091379,25.2764240091379,9.73080685428765,0.0,1.0
2017-05-26,61.49,61.49,61.49,61.49,101,25.2764240091379,25.2764240091379,25.2764240091379,25.2764240091379,245.702873070763,0.0,1.0
2017-05-30,61.49,61.49,61.49,61.49,18,25.2764240091379,25.2764240091379,25.2764240091379,25.2764240091379,43.7886308442944,0.0,1.0
2017-05-31,61.3,62.0,61.3,62.0,326,25.1983215443186,25.4860674673369,25.1983215443186,25.4860674673369,793.060758624445,0.0,1.0
2017-06-01,61.3,61.3,61.3,61.3,33,25.1983215443186,25.1983215443186,25.1983215443186,25.1983215443186,80.2791565478732,0.0,1.0
2017-06-02,62.54,62.54,62.49,62.49,1939,25.7080428936654,25.7080428936654,25.6874896134498,25.6874896134498,4717.00862261593,0.0,1.0
2017-06-05,62.039,62.039,62.03,62.03,1101,25.5020990259051,25.5020990259051,25.4983994354663,25.4983994354663,2678.40458664268,0.0,1.0
2017-06-06,62.2,62.49,62.13,62.45,820,25.5682805881993,25.6874896134498,25.5395059958975,25.6710469892773,1994.81540512897,0.0,1.0
2017-06-07,61.9076,61.97,61.8136,61.8136,1222,25.4480850054985,25.4737354992076,25.4094448386932,25.4094448386932,2972.76149398488,0.0,1.0
2017-06-08,61.9076,61.9076,61.9076,61.9076,50,25.4480850054985,25.4480850054985,25.4480850054985,25.4480850054985,121.635085678596,0.0,1.0
2017-06-09,61.57,62.65,61.57,62.17,4249,25.3093092574828,25.7532601101397,25.3093092574828,25.55594862007,10336.5495809671,0.0,1.0
2017-06-12,61.3144,61.63,61.3144,61.63,299,25.2042408890207,25.3339731937416,25.2042408890207,25.3339731937416,727.377812358003,0.0,1.0
2017-06-13,61.3144,61.3144,61.3144,61.3144,112,25.2042408890207,25.2042408890207,25.2042408890207,25.2042408890207,272.462591920055,0.0,1.0
2017-06-14,61.6199,61.6199,61.6199,61.6199,299,25.329821431138,25.329821431138,25.329821431138,25.329821431138,727.377812358002,0.0,1.0
2017-06-15,60.9572,60.9572,60.9572,60.9572,181,25.0574082551605,25.0574082551605,25.0574082551605,25.0574082551605,440.319010156517,0.0,1.0
2017-06-16,60.7328,60.7328,60.7328,60.7328,392,25.0540901336025,25.0540901336025,25.0540901336025,25.0540901336025,950.23437183495,0.216328,1.0
2017-06-19,60.7328,60.7328,60.7328,60.7328,106,25.0540901336025,25.0540901336025,25.0540901336025,25.0540901336025,256.951131159451,0.0,1.0
2017-06-20,61.31,61.31,61.31,61.31,205,25.2922023369772,25.2922023369772,25.2922023369772,25.2922023369772,496.933791393278,0.0,1.0
2017-06-21,61.28,61.46,61.28,61.46,307,25.2798264428309,25.3540818077087,25.2798264428309,25.3540818077087,744.188653452372,0.0,1.0
2017-06-22,61.72,61.72,61.72,61.72,154,25.4613395569766,25.4613395569766,25.4613395569766,25.4613395569766,373.30636036373,0.0,1.0
2017-06-23,61.92,61.92,61.8,61.8,399,25.5438455179519,25.5438455179519,25.4943419413667,25.4943419413667,967.202842760573,0.0,1.0
2017-06-26,62.2147,62.3837,62.2147,62.3837,732,25.665418051449,25.7351355884731,25.665418051449,25.7351355884731,1774.41724536526,0.0,1.0
2017-06-27,62.0499,62.0499,61.95,61.95,1141,25.5974331396053,25.5974331396053,25.5562214120982,25.5562214120982,2765.86076087673,0.0,1.0
2017-06-28,62.0499,62.0499,62.0499,62.0499,33,25.5974331396053,25.5974331396053,25.5974331396053,25.5974331396053,79.9942200779423,0.0,1.0
2017-06-29,61.279,62.5953,61.279,62.05,2057,25.279413913026,25.822426895185,25.279413913026,25.5974743925858,4986.30638485841,0.0,1.0
2017-06-30,61.9717,62.6799,61.8657,62.43,1757,25.565173308864,25.8573269166775,25.5214451495471,25.7542357184389,4259.08620233165,0.0,1.0
2017-07-03,62.04,62.69,62.04,62.69,786,25.593349094537,25.8614934677068,25.593349094537,25.8614934677068,1905.31687822008,0.0,1.0
2017-07-05,61.87,61.87,61.87,61.87,196,25.523219027708,25.523219027708,25.523219027708,25.523219027708,475.117185917476,0.0,1.0
2017-07-06,61.87,61.87,61.87,61.87,182,25.523219027708,25.523219027708,25.523219027708,25.523219027708,441.180244066228,0.0,1.0
2017-07-07,61.63,61.68,61.39,61.39,516,25.4242118745377,25.4448383647815,25.3252047213673,25.3252047213673,1250.81871394601,0.0,1.0
2017-07-10,61.9,62.44,61.9,61.96,3419,25.5355949218543,25.7583610164876,25.5355949218543,25.5603467101469,8287.88601352985,0.0,1.0
2017-07-11,62.61,62.61,62.38,62.38,1917,25.8284910833166,25.8284910833166,25.733609228195,25.733609228195,4646.93696634592,0.0,1.0
2017-07-12,62.61,62.61,62.61,62.61,2,25.8284910833166,25.8284910833166,25.8284910833166,25.8284910833166,4.84813455017833,0.0,1.0
2017-07-13,63.42,63.51,63.42,63.51,1522,26.1626402252666,26.1997679077055,26.1626402252666,26.1997679077055,3689.4303926857,0.0,1.0
2017-07-14,64.06,65.086,64.06,64.18,3980,26.4266593003875,26.8499148801908,26.4266593003875,26.4761628769727,9647.78775485487,0.0,1.0
2017-07-17,64.5,64.5,64.0,64.0,1302,26.6081724145332,26.6081724145332,26.401907512095,26.401907512095,3156.13559216608,0.0,1.0
2017-07-18,64.28,64.28,64.28,64.28,250,26.5174158574604,26.5174158574604,26.5174158574604,26.5174158574604,606.016818772289,0.0,1.0
2017-07-19,65.088,65.088,65.0,65.0,952,26.8507399398006,26.8507399398006,26.8144373169714,26.8144373169714,2307.71204588488,0.0,1.0
2017-07-20,65.088,65.088,65.088,65.088,12,26.8507399398006,26.8507399398006,26.8507399398006,26.8507399398006,29.0888073010699,0.0,1.0
2017-07-21,64.9999,64.9999,64.454,64.454,636,26.8143960639909,26.8143960639909,26.5891960435089,26.5891960435089,1541.70678695671,0.0,1.0
2017-07-24,64.9999,64.9999,64.9999,64.9999,30,26.8143960639909,26.8143960639909,26.8143960639909,26.8143960639909,72.7220182526749,0.0,1.0
2017-07-25,65.0595,65.0595,64.85,64.85,688,26.8389828403616,26.8389828403616,26.75255784624,26.75255784624,1667.75828526134,0.0,1.0
2017-07-26,66.232,66.232,66.232,66.232,180,27.3226740365793,27.3226740365793,27.3226740365793,27.3226740365793,436.332109516048,0.0,1.0
2017-07-27,65.29,65.986,65.29,65.986,1976,26.9340709603856,27.2211917045797,26.9340709603856,27.2211917045797,4789.95693557618,0.0,1.0
2017-07-28,64.89,64.89,64.89,64.89,200,26.769059038435,26.769059038435,26.769059038435,26.769059038435,484.813455017832,0.0,1.0
2017-07-31,65.35,65.35,65.28,65.31,3683,26.9588227486782,26.9588227486782,26.9299456623369,26.9423215564831,8927.83977415337,0.0,1.0
2017-08-01,65.85,65.85,65.4,65.4,300,27.1650876511164,27.1650876511164,26.979449238922,26.979449238922,727.220182526749,0.0,1.0
2017-08-02,66.0,66.269,65.799,65.8,12434,27.2269671218479,27.3379376393597,27.1440486310678,27.1444611608726,30140.8524984586,0.0,1.0
2017-08-03,65.09,65.69,65.09,65.39,2824,26.8515649994103,27.0990828823362,26.8515649994103,26.9753239408733,6845.56598485179,0.0,1.0
2017-08-04,65.5,65.531,65.38,65.38,4764,27.0207022194097,27.0334906433609,26.9711986428245,26.9711986428245,11548.2564985247,0.0,1.0
2017-08-07,65.5796,65.5796,65.45,65.45,376,27.0535395918778,27.0535395918778,27.0000757291659,27.0000757291659,911.449295433525,0.0,1.0
2017-08-08,66.75,67.0,65.65,65.65,1071,27.5363644755053,27.6394969267244,27.0825816901412,27.0825816901412,2596.17605162049,0.0,1.0
2017-08-09,65.47,65.81,65.17,65.17,2127,27.0083263252634,27.1485864589214,26.8845673838004,26.8845673838004,5155.99109411464,0.0,1.0
2017-08-10,64.04,65.34,64.04,64.82,948,26.41840870429,26.9546974506294,26.41840870429,26.7401819520937,2298.01577678452,0.0,1.0
2017-08-11,64.638,64.638,63.92,63.92,3442,26.6651015276062,26.6651015276062,26.3689051277048,26.3689051277048,8343.63956085687,0.0,1.0
2017-08-14,64.8534,64.95,64.8534,64.95,411,26.7539604475765,26.7938108267276,26.7539604475765,26.7938108267276,996.291650061646,0.0,1.0
2017-08-15,65.342,65.365,65.17,65.17,1295,26.9555225102392,26.9650106957514,26.8845673838004,26.8845673838004,3139.16712124046,0.0,1.0
2017-08-16,65.81,65.93,65.19,65.19,629,27.1485864589214,27.1980900355066,26.892817979898,26.892817979898,1524.73831603108,0.0,1.0
2017-08-17,65.81,65.81,65.81,65.81,91,27.1485864589214,27.1485864589214,27.1485864589214,27.1485864589214,220.590122033113,0.0,1.0
2017-08-18,65.52,65.88,65.52,65.72,1655,27.0289528155072,27.1774635452627,27.0289528155072,27.1114587764825,4011.83134027256,0.0,1.0
2017-08-21,65.55,66.05,65.22,65.22,564,27.0413287096535,27.2475936120917,26.9051938740443,26.9051938740443,1367.17394315029,0.0,1.0
2017-08-22,66.23,66.23,66.23,66.23,150,27.3218489769695,27.3218489769695,27.3218489769695,27.3218489769695,363.610091263374,0.0,1.0
2017-08-23,66.23,66.23,66.23,66.23,40,27.3218489769695,27.3218489769695,27.3218489769695,27.3218489769695,96.9626910035664,0.0,1.0
2017-08-24,66.23,66.23,66.23,66.23,52,27.3218489769695,27.3218489769695,27.3218489769695,27.3218489769695,126.051498304636,0.0,1.0
2017-08-25,66.23,66.23,66.23,66.23,14,27.3218489769695,27.3218489769695,27.3218489769695,27.3218489769695,33.9369418512482,0.0,1.0
2017-08-28,66.23,66.23,66.23,66.23,119,27.3218489769695,27.3218489769695,27.3218489769695,27.3218489769695,288.46400573561,0.0,1.0
2017-08-29,67.1593,67.1593,67.0,67.0,336,27.7052129246412,27.7052129246412,27.6394969267244,27.6394969267244,814.486604429958,0.0,1.0
2017-08-30,66.85,66.85,66.85,66.85,188,27.5776174559929,27.5776174559929,27.5776174559929,27.5776174559929,455.724647716762,0.0,1.0
2017-08-31,66.85,66.85,66.85,66.85,14,27.5776174559929,27.5776174559929,27.5776174559929,27.5776174559929,33.9369418512483,0.0,1.0
2017-09-01,66.85,66.85,66.85,66.85,25,27.5776174559929,27.5776174559929,27.5776174559929,27.5776174559929,60.601681877229,0.0,1.0
2017-09-05,66.25,66.404,66.25,66.404,490,27.330099573067,27.393629163018,27.330099573067,27.393629163018,1187.79296479369,0.0,1.0
2017-09-06,66.25,66.25,66.25,66.25,75,27.330099573067,27.330099573067,27.330099573067,27.330099573067,181.805045631687,0.0,1.0
2017-09-07,67.315,67.47,66.85,66.9057,3826,27.7694438152605,27.8333859350164,27.5776174559929,27.6005953661246,9274.48139449112,0.0,1.0
2017-09-08,66.867,67.0,66.867,67.0,713,27.5846304626758,27.6394969267244,27.5846304626758,27.6394969267244,1728.35996713857,0.0,1.0
2017-09-11,66.867,66.867,66.867,66.867,30,27.5846304626758,27.5846304626758,27.5846304626758,27.5846304626758,72.7220182526748,0.0,1.0
2017-09-12,66.8671,66.8671,66.8671,66.8671,108,27.5846717156563,27.5846717156563,27.5846717156563,27.5846717156563,261.799265709629,0.0,1.0
2017-09-13,67.5,67.87,67.5,67.85,1073,27.8457618291626,27.9983978569669,27.8457618291626,27.9901472608694,2601.02418617067,0.0,1.0
2017-09-14,67.93,69.59,67.08,67.08,812,28.0231496452595,28.7079491213545,27.6724993111145,27.6724993111145,1968.3426273724,0.0,1.0
2017-09-15,66.88,66.88,66.88,66.88,214,27.8296587282293,27.8296587282293,27.8296587282293,27.8296587282293,514.282986355206,0.580965,1.0
2017-09-18,67.25,67.25,67.25,67.25,100,27.9836206560021,27.9836206560021,27.9836206560021,27.9836206560021,240.319152502433,0.0,1.0
2017-09-19,67.25,67.25,67.25,67.25,35,27.9836206560021,27.9836206560021,27.9836206560021,27.9836206560021,84.1117033758515,0.0,1.0
2017-09-20,67.45,67.45,67.45,67.45,313,28.0668433196631,28.0668433196631,28.0668433196631,28.0668433196631,752.198947332614,0.0,1.0
2017-09-21,67.45,67.45,67.45,67.45,5,28.0668433196631,28.0668433196631,28.0668433196631,28.0668433196631,12.0159576251216,0.0,1.0
2017-09-22,66.98,66.98,66.98,66.98,117,27.8712700600598,27.8712700600598,27.8712700600598,27.8712700600598,281.173408427846,0.0,1.0
2017-09-25,66.3,66.494,66.2579,66.35,2197,27.5883130036125,27.6690389873636,27.5707946329118,27.6091186695277,5279.81178047845,0.0,1.0
2017-09-26,65.953,66.22,65.953,65.9716,515,27.4439216821607,27.5550239381481,27.4439216821607,27.4516613898812,1237.64363538753,0.0,1.0
2017-09-27,65.953,65.953,65.953,65.953,114,27.4439216821607,27.4439216821607,27.4439216821607,27.4439216821607,273.963833852773,0.0,1.0
2017-09-28,65.55,66.06,65.35,65.35,1011,27.2762280148838,27.4884458072193,27.1930053512229,27.1930053512229,2429.6266317996,0.0,1.0
2017-09-29,65.55,65.55,65.55,65.55,7,27.2762280148838,27.2762280148838,27.2762280148838,27.2762280148838,16.8223406751703,0.0,1.0
2017-10-02,67.12,67.209,66.25,66.25,4519,27.9295259246225,27.9665600099516,27.5675073376972,27.5675073376972,10860.0225015849,0.0,1.0
2017-10-03,66.67,66.8,66.66,66.8,4592,27.7422749313853,27.7963696627649,27.7381137982022,27.7963696627649,11035.4554829117,0.0,1.0
2017-10-04,66.59,66.69,66.17,66.66,2394,27.7089858659209,27.7505971977514,27.5342182722328,27.7381137982022,5753.24051090824,0.0,1.0
2017-10-05,67.03,67.03,67.03,67.03,366,27.892075725975,27.892075725975,27.892075725975,27.892075725975,879.568098158905,0.0,1.0
2017-10-06,66.65,66.65,66.52,66.63,548,27.7339526650192,27.7339526650192,27.6798579336395,27.7256303986531,1316.94895571333,0.0,1.0
2017-10-09,67.64,67.72,66.8112,66.88,2202,28.145904850141,28.1791939156054,27.8010301319299,27.8296587282293,5291.82773810357,0.0,1.0
2017-10-10,67.0,67.0,66.86,66.86,419,27.8795923264259,27.8795923264259,27.8213364618632,27.8213364618632,1006.93724898519,0.0,1.0
2017-10-11,67.45,67.49,66.94,67.49,2100,28.0668433196631,28.0834878523953,27.8546255273276,28.0834878523953,5046.70220255109,0.0,1.0
2017-10-12,68.35,68.72,67.81,67.81,2519,28.4413453061374,28.5953072339102,28.2166441142528,28.2166441142528,6053.63945153629,0.0,1.0
2017-10-13,69.55,69.55,68.07,68.08,4548,28.9406812881033,28.9406812881033,28.3248335770121,28.3289947101951,10929.7150558106,0.0,1.0
2017-10-16,68.51,68.6,68.32,68.32,2952,28.5079234370662,28.5453736357137,28.4288619065883,28.4288619065883,7094.22138187183,0.0,1.0
2017-10-17,68.2196,68.25,68.13,68.13,1349,28.3870841294305,28.399733974307,28.3498003761104,28.3498003761104,3241.90536725782,0.0,1.0
2017-10-18,68.75,69.02,68.25,68.28,18618,28.6077906334594,28.7201412294017,28.399733974307,28.4122173738561,44742.619812903,0.0,1.0
2017-10-19,67.64,67.82,67.62,67.82,831,28.145904850141,28.2208052474359,28.1375825837749,28.2208052474359,1997.05215729522,0.0,1.0
2017-10-20,67.99,68.3908,67.9,67.9,1430,28.2915445115477,28.4583227295243,28.2540943129003,28.2540943129003,3436.56388078479,0.0,1.0
2017-10-23,67.83,67.99,67.74,67.74,3657,28.2249663806189,28.2915445115477,28.1875161819715,28.1875161819715,8788.47140701398,0.0,1.0
2017-10-24,68.17,68.22,67.859,67.859,2403,28.3664449088426,28.3872505747578,28.2370336668498,28.2370336668498,5774.86923463346,0.0,1.0
2017-10-25,67.35,67.35,67.35,67.35,467,28.0252319878326,28.0252319878326,28.0252319878326,28.0252319878326,1122.29044218636,0.0,1.0
2017-10-26,67.214,67.24,67.0577,67.17,3840,27.9686405765431,27.979459522819,27.9036020648921,27.9503315905377,9228.25545609343,0.0,1.0
2017-10-27,67.21,67.21,67.21,67.21,211,27.9669761232699,27.9669761232699,27.9669761232699,27.9669761232699,507.073411780133,0.0,1.0
2017-10-30,67.46,67.85,67.09,67.09,6156,28.0710044528461,28.233288646985,27.9170425250733,27.9170425250733,14794.0470280498,0.0,1.0
2017-10-31,67.88,67.88,67.88,67.88,458,28.2457720465342,28.2457720465342,28.2457720465342,28.2457720465342,1100.66171846114,0.0,1.0
2017-11-01,68.4951,68.4951,68.4951,68.4951,293,28.5017233486235,28.5017233486235,28.5017233486235,28.5017233486235,704.135116832128,0.0,1.0
2017-11-02,68.13,68.13,68.13,68.13,314,28.3498003761104,28.3498003761104,28.3498003761104,28.3498003761104,754.602138857639,0.0,1.0
2017-11-03,68.33,68.33,67.8706,68.12,1266,28.4330230397713,28.4330230397713,28.2418605813421,28.3456392429273,3042.44047068081,0.0,1.0
2017-11-06,68.87,69.17,68.33,68.33,3305,28.657724231656,28.7825582271474,28.4330230397713,28.4330230397713,7942.5479902054,0.0,1.0
2017-11-07,68.64,68.799,68.32,68.32,2521,28.5620181684459,28.6281801860563,28.4288619065883,28.4288619065883,6058.44583458633,0.0,1.0
2017-11-08,68.6632,68.8,68.6632,68.7,560,28.5716719974305,28.6285962993746,28.5716719974305,28.5869849675441,1345.78725401363,0.0,1.0
2017-11-09,68.08,68.08,68.08,68.08,211,28.3289947101951,28.3289947101951,28.3289947101951,28.3289947101951,507.073411780134,0.0,1.0
2017-11-10,68.5,68.539,68.26,68.26,1900,28.5037623038832,28.5199907232971,28.40389510749,28.40389510749,4566.06389754622,0.0,1.0
2017-11-13,68.5,68.5,68.5,68.5,125,28.5037623038832,28.5037623038832,28.5037623038832,28.5037623038832,300.398940628041,0.0,1.0
2017-11-14,68.5,68.5,68.5,68.5,68,28.5037623038832,28.5037623038832,28.5037623038832,28.5037623038832,163.417023701654,0.0,1.0
2017-11-15,68.5,68.5,68.5,68.5,74,28.5037623038832,28.5037623038832,28.5037623038832,28.5037623038832,177.8361728518,0.0,1.0
2017-11-16,68.48,68.48,68.456,68.456,299,28.4954400375171,28.4954400375171,28.4854533178778,28.4854533178778,718.554265982274,0.0,1.0
2017-11-17,68.7,68.7,68.37,68.37,1066,28.5869849675441,28.5869849675441,28.4496675725035,28.4496675725035,2561.80216567594,0.0,1.0
2017-11-20,69.0,69.0,68.8217,68.9899,904,28.7118189630356,28.7118189630356,28.6376259583819,28.7076162185207,2172.48513862199,0.0,1.0
2017-11-21,69.79,69.79,69.45,69.45,1178,29.0405484844965,29.0405484844965,28.8990699562728,28.8990699562728,2830.95961647866,0.0,1.0
2017-11-22,70.19,70.19,69.82,69.96,579,29.2069938118184,29.2069938118184,29.0530318840456,29.1112877486083,1391.44789298909,0.0,1.0
2017-11-24,70.19,70.19,70.19,70.19,10,29.2069938118184,29.2069938118184,29.2069938118184,29.2069938118184,24.0319152502433,0.0,1.0
2017-11-27,68.8,69.34,68.8,69.34,3749,28.6285962993746,28.8532974912593,28.6285962993746,28.8532974912593,9009.56502731622,0.0,1.0
2017-11-28,69.32,69.44,69.18,69.44,949,28.8449752248932,28.8949088230897,28.7867193603305,28.8949088230897,2280.62875724809,0.0,1.0
2017-11-29,68.7,68.95,68.6,68.94,3863,28.5869849675441,28.6910132971204,28.5453736357137,28.6868521639373,9283.528861169,0.0,1.0
2017-11-30,67.81,67.81,67.561,67.71,1006,28.2166441142528,28.2166441142528,28.1130318979949,28.1750327824223,2417.61067417448,0.0,1.0
2017-12-01,67.7,68.54,67.7,68.29,5842,28.1708716492393,28.5204068366154,28.1708716492393,28.4163785070392,14039.4448891921,0.0,1.0
2017-12-04,67.63,67.78,67.45,67.78,2558,28.1417437169579,28.2041607147037,28.0668433196631,28.2041607147037,6147.36392101224,0.0,1.0
2017-12-05,67.5,68.07,67.46,67.94,2115,28.0876489855783,28.3248335770121,28.0710044528461,28.2707388456325,5082.75007542646,0.0,1.0
2017-12-06,66.39,66.53,66.28,66.52,4624,27.6257632022599,27.6840190668226,27.5799907372464,27.6798579336395,11112.3576117125,0.0,1.0
2017-12-07,66.43,66.709,66.31,66.68,3377,27.6424077349921,27.7585033507992,27.5924741367955,27.7464360645683,8115.57778000716,0.0,1.0
2017-12-08,66.43,66.43,66.43,66.43,200,27.6424077349921,27.6424077349921,27.6424077349921,27.6424077349921,480.638305004866,0.0,1.0
2017-12-11,67.68,68.79,67.6,67.6,6400,28.1625493828732,28.6244351661916,28.1292603174088,28.1292603174088,15380.4257601557,0.0,1.0
2017-12-12,67.74,67.98,67.74,67.89,1600,28.1875161819715,28.2873833783646,28.1875161819715,28.2499331797172,3845.10644003892,0.0,1.0
2017-12-13,68.57,68.99,68.53,68.53,6944,28.5328902361645,28.7076578298526,28.5162457034323,28.5162457034323,16687.7619497689,0.0,1.0
2017-12-14,68.04,68.8,68.04,68.77,1844,28.3123501774629,28.6285962993746,28.3123501774629,28.6161128998255,4431.48517214487,0.0,1.0
2017-12-15,68.04,68.04,68.04,68.04,330,28.5923361848176,28.5923361848176,28.5923361848176,28.5923361848176,785.287353046812,0.67286,1.0
2017-12-18,68.04,68.04,68.04,68.04,43,28.5923361848176,28.5923361848176,28.5923361848176,28.5923361848176,102.325321760645,0.0,1.0
2017-12-19,67.36,67.52,67.01,67.52,3501,28.306580914305,28.3738174485432,28.1595009956588,28.3738174485432,8331.184918233,0.0,1.0
2017-12-20,67.75,68.8,67.69,68.8,5430,28.4704699665107,28.9117097224493,28.4452562661714,28.9117097224493,12921.5464455885,0.0,1.0
2017-12-21,68.58,68.58,68.58,68.58,1329,28.8192594878717,28.8192594878717,28.8192594878717,28.8192594878717,3162.56633999762,0.0,1.0
2017-12-22,68.63,68.63,68.275,68.275,414,28.8402709048211,28.8402709048211,28.69108984448,28.69108984448,985.178679276912,0.0,1.0
2017-12-26,68.76,68.76,68.05,68.54,2144,28.8949005888897,28.8949005888897,28.5965384682074,28.8024503543121,5101.98813615869,0.0,1.0
2017-12-27,68.58,68.58,68.58,68.58,167,28.8192594878717,28.8192594878717,28.8192594878717,28.8192594878717,397.402993814599,0.0,1.0
2017-12-28,69.59,77.84,69.315,77.84,1090,29.2436901102506,32.7105739069106,29.1281273170286,32.7105739069106,2593.82792370008,0.0,1.0
2017-12-29,69.8,71.116,69.8,69.89,3186,29.3319380614383,29.884958555548,29.3319380614383,29.3697586119474,7581.59244487016,0.0,1.0
2018-01-02,70.974,70.974,70.618,70.618,828,29.8252861314115,29.8252861314115,29.6756848427314,29.6756848427314,1970.35735855383,0.0,1.0
2018-01-03,71.533,71.533,71.346,71.359,1456,30.0601937729064,30.0601937729064,29.9816110735155,29.9870740419223,3464.78298798837,0.0,1.0
2018-01-04,71.61,71.61,71.129,71.56,896,30.0925513550086,30.0925513550086,29.8904215239548,30.0715399380591,2132.17414645438,0.0,1.0
2018-01-05,72.0,72.25,72.0,72.25,2912,30.2564404072143,30.3614974919616,30.2564404072143,30.3614974919616,6929.56597597674,0.0,1.0
2018-01-08,72.65,72.81,72.3,72.81,1506,30.5295888275573,30.5968253617955,30.3825089089111,30.5968253617955,3583.76592026818,0.0,1.0
2018-01-09,72.25,73.2,72.1,73.01,4840,30.3614974919616,30.7607144140012,30.2984632411132,30.6808710295933,11517.5478446866,0.0,1.0
2018-01-10,72.102,72.27,72.102,72.207,1309,30.2993036977912,30.3699020587414,30.2993036977912,30.3434276733851,3114.9731670857,0.0,1.0
2018-01-11,71.8,71.96,71.8,71.96,1522,30.1723947394165,30.2396312736548,30.1723947394165,30.2396312736548,3621.84045859773,0.0,1.0
2018-01-12,72.12,72.12,72.12,72.12,405,30.306867807893,30.306867807893,30.306867807893,30.306867807893,963.761751466545,0.0,1.0
2018-01-16,72.95,73.04,72.767,73.04,2177,30.655657329254,30.693477879763,30.578755543219,30.693477879763,5180.51687146337,0.0,1.0
2018-01-17,73.58,73.749,73.1,73.23,664,30.9204011828171,30.9914197721063,30.7186915801023,30.7733212641709,1580.09334067601,0.0,1.0
2018-01-18,73.85,73.85,73.41,73.41,319,31.0338628343442,31.0338628343442,30.848962365189,30.848962365189,759.111107945252,0.0,1.0
2018-01-19,73.741,73.95,73.741,73.83,1897,30.9880579453943,31.0758856682431,30.9880579453943,31.0254582675644,4514.21245069639,0.0,1.0
2018-01-22,74.74,74.74,73.71,73.71,1278,31.4078660560444,31.4078660560444,30.9750308668857,30.9750308668857,3041.20374907221,0.0,1.0
2018-01-23,74.82,74.82,74.566,74.566,1373,31.4414843231636,31.4414843231636,31.3347463250603,31.3347463250603,3267.27132040386,0.0,1.0
2018-01-24,75.902,76.0,75.59,75.67,2006,31.8961713859498,31.9373537631707,31.7650601441852,31.7986784113043,4773.59524306638,0.0,1.0
2018-01-25,76.08,76.77,75.14,75.14,2751,31.9709720302898,32.2609295841923,31.5759573916401,31.5759573916401,6546.44093403571,0.0,1.0
2018-01-26,76.8,76.8,76.25,76.3,1656,32.273536434362,32.273536434362,32.042410847918,32.0634222648674,3940.71471710764,0.0,1.0
2018-01-29,75.55,76.16,75.45,76.16,1763,31.7482510106256,32.0045902974089,31.7062281767267,32.0045902974089,4195.33819218646,0.0,1.0
2018-01-30,75.53,75.53,74.825,74.825,1761,31.7398464438458,31.7398464438458,31.4435854648585,31.4435854648585,4190.57887489527,0.0,1.0
2018-01-31,75.24,75.85,75.24,75.85,850,31.617980225539,31.8743195123223,31.617980225539,31.8743195123223,2022.70984875694,0.0,1.0
2018-02-01,75.13,75.93,75.02,75.02,11718,31.5717551082502,31.9079377794415,31.5255299909614,31.5255299909614,27884.8400090987,0.0,1.0
2018-02-02,73.2,74.235,73.2,74.1,2966,30.7607144140012,31.195650744855,30.7607144140012,31.1389199190914,7058.06754283895,0.0,1.0
2018-02-05,71.0,72.748,71.0,72.54,3939,29.8362120682253,30.5707712047782,29.8362120682253,30.4833637102684,9373.47540500422,0.0,1.0
2018-02-06,71.8,71.8,70.81,70.81,4360,30.1723947394165,30.1723947394165,29.7563686838173,29.7563686838173,10375.3116948003,0.0,1.0
2018-02-07,70.2,71.558,70.2,71.04,3083,29.500029397034,30.0706994813812,29.500029397034,29.8530212017848,7336.48760437371,0.0,1.0
2018-02-08,68.73,69.87,68.53,68.6,26884,28.88229373872,29.3613540451676,28.7982480709222,28.8276640546514,63974.7430282138,0.0,1.0
2018-02-09,69.15,69.99,67.84,69.95,9156,29.0587896410954,29.4117814458463,28.5082905170197,29.3949723122867,21788.1545590807,0.0,1.0
2018-02-12,70.0,70.0,70.0,70.0,1874,29.4159837292362,29.4159837292362,29.4159837292362,29.4159837292362,4459.48030184766,0.0,1.0
2018-02-13,70.0,70.03,69.71,69.75,1567,29.4159837292362,29.4285905794058,29.2941175109293,29.3109266444889,3728.92509764956,0.0,1.0
2018-02-14,71.057,71.118,69.335,70.7,2035,29.8601650835476,29.885799012226,29.1365318838084,29.7101435665285,4842.60534378869,0.0,1.0
2018-02-15,72.9,73.699,72.032,72.77,4787,30.6346459123045,30.9704083551568,30.269887714062,30.5800162282359,11391.42593647,0.0,1.0
2018-02-16,72.865,72.92,71.74,72.92,4045,30.6199379204399,30.6430504790843,30.1471810390772,30.6430504790843,9625.71922143746,0.0,1.0
2018-02-20,71.42,71.42,70.781,70.781,1417,30.0127079706007,30.0127079706007,29.7441820619866,29.7441820619866,3371.9763008101,0.0,1.0
2018-02-21,71.97,73.07,71.97,72.64,1762,30.2438335570447,30.7060847299327,30.2438335570447,30.5253865441674,4192.95853354086,0.0,1.0
2018-02-22,72.37,72.37,72.23,72.2301,521,30.4119248926403,30.4119248926403,30.3530929251818,30.3531349480157,1239.80215435573,0.0,1.0
2018-02-23,73.03,73.03,72.613,72.613,1039,30.6892755963731,30.6892755963731,30.5140403790147,30.5140403790147,2472.46533277466,0.0,1.0
2018-02-26,73.01,73.02,73.01,73.02,561,30.6808710295933,30.6850733129832,30.6808710295933,30.6850733129832,1334.98850017958,0.0,1.0
2018-02-27,72.61,73.05,72.599,73.01,1695,30.5127796939977,30.6976801631529,30.5081571822688,30.6808710295933,4033.5214042859,0.0,1.0
2018-02-28,71.3,71.63,71.3,71.61,2799,29.962280569922,30.1009559217884,29.962280569922,30.0925513550086,6660.66454902433,0.0,1.0
2018-03-01,71.09,72.22,71.09,72.22,1434,29.8740326187343,30.3488906417919,29.8740326187343,30.3488906417919,3412.43049778524,0.0,1.0
2018-03-02,70.749,70.89,70.749,70.89,373,29.730734755139,29.7899869509365,29.730734755139,29.7899869509365,887.612674807458,0.0,1.0
2018-03-05,70.92,70.92,70.92,70.92,318,29.8025938011061,29.8025938011061,29.8025938011061,29.8025938011061,756.731449299657,0.0,1.0
2018-03-06,71.55,71.55,71.25,71.47,6514,30.0673376546692,30.0673376546692,29.9412691529725,30.0337193875501,15501.096417415,0.0,1.0
2018-03-07,72.12,72.45,71.96,71.96,5428,30.306867807893,30.4455431597594,30.2396312736548,30.2396312736548,12916.7871282973,0.0,1.0
2018-03-08,71.72,71.72,71.43,71.43,485,30.1387764722974,30.1387764722974,30.0169102539906,30.0169102539906,1154.13444311426,0.0,1.0
2018-03-09,73.54,73.78,72.814,72.814,3949,30.9035920492575,31.0044468506149,30.5985062751515,30.5985062751515,9397.27199146021,0.0,1.0
2018-03-12,73.54,73.54,73.54,73.54,18,30.9035920492575,30.9035920492575,30.9035920492575,30.9035920492575,42.8338556207353,0.0,1.0
2018-03-13,73.54,73.54,73.54,73.54,620,30.9035920492575,30.9035920492575,30.9035920492575,30.9035920492575,1475.38836026977,0.0,1.0
2018-03-14,72.84,72.879,72.725,72.879,1069,30.6094322119652,30.6258211171858,30.5611059529814,30.6258211171858,2543.85509214255,0.0,1.0
2018-03-15,72.74,73.125,72.6,72.86,1133,30.5674093780663,30.7291972885771,30.5085774106078,30.617836778745,2696.15324546072,0.0,1.0
2018-03-16,72.58,72.58,72.469,72.5,830,30.500172843828,30.500172843828,30.4535274982002,30.4665545767089,1975.11667584502,0.0,1.0
2018-03-19,72.58,72.58,72.58,72.58,9,30.500172843828,30.500172843828,30.500172843828,30.500172843828,21.4169278103676,0.0,1.0
2018-03-20,72.534,72.534,72.35,72.35,292,30.4808423402345,30.4808423402345,30.4035203258605,30.4035203258605,694.86032451415,0.0,1.0
2018-03-21,72.534,72.534,72.534,72.534,152,30.4808423402345,30.4808423402345,30.4808423402345,30.4808423402345,361.708114130654,0.0,1.0
2018-03-22,71.2,71.77,71.2,71.77,705,29.9202577360231,30.1597878892469,29.9202577360231,30.1597878892469,1677.65934514546,0.0,1.0
2018-03-23,70.1,71.25,70.1,71.25,985,29.4580065631351,29.9412691529725,29.4580065631351,29.9412691529725,2343.96376591246,0.0,1.0
2018-03-26,71.07,71.07,70.56,70.56,438,29.8656280519545,29.8656280519545,29.6513115990701,29.6513115990701,1042.29048677122,0.0,1.0
2018-03-27,71.07,71.07,71.07,71.07,9,29.8656280519545,29.8656280519545,29.8656280519545,29.8656280519545,21.4169278103676,0.0,1.0
2018-03-28,71.07,71.07,71.07,71.07,38,29.8656280519545,29.8656280519545,29.8656280519545,29.8656280519545,90.4270285326633,0.0,1.0
2018-03-29,71.07,71.07,71.07,71.07,141,29.8656280519545,29.8656280519545,29.8656280519545,29.8656280519545,335.531869029093,0.0,1.0
2018-04-02,69.1,70.146,69.1,70.146,800,29.037778224146,29.4773370667286,29.037778224146,29.4773370667286,1903.72691647712,0.0,1.0
2018-04-03,69.1,69.1,69.1,69.1,4,29.037778224146,29.037778224146,29.037778224146,29.037778224146,9.51863458238561,0.0,1.0
2018-04-04,69.915,69.915,69.485,69.485,509,29.3802643204221,29.3802643204221,29.1995661346568,29.1995661346568,1211.24625060857,0.0,1.0
2018-04-05,69.915,69.915,69.915,69.915,247,29.3802643204221,29.3802643204221,29.3802643204221,29.3802643204221,587.775685462312,0.0,1.0
2018-04-06,69.21,71.44,69.183,71.44,9518,29.0840033414348,30.0211125373804,29.0726571762821,30.0211125373804,22649.5909887866,0.0,1.0
2018-04-09,69.23,69.23,69.23,69.23,283,29.0924079082146,29.0924079082146,29.0924079082146,29.0924079082146,673.443396703782,0.0,1.0
2018-04-10,70.0,70.0,69.68,69.68,402,29.4159837292362,29.4159837292362,29.2815106607597,29.2815106607597,956.622775529754,0.0,1.0
2018-04-11,70.716,70.87,70.38,70.38,11968,29.7168672199523,29.7815823841567,29.575670498052,29.575670498052,28479.7546704978,0.0,1.0
2018-04-12,70.88,70.88,70.68,70.68,753,29.7857846675466,29.7857846675466,29.7017389997487,29.7017389997487,1791.88296013409,0.0,1.0
2018-04-13,70.88,70.88,70.88,70.88,393,29.7857846675466,29.7857846675466,29.7857846675466,29.7857846675466,935.205847719386,0.0,1.0
2018-04-16,69.98,70.34,69.532,70.34,9132,29.4075791624564,29.5588613644925,29.2193168665893,29.5588613644925,21731.0427515864,0.0,1.0
2018-04-17,70.312,70.312,70.14,70.14,1948,29.5470949710008,29.5470949710008,29.4748156966946,29.4748156966946,4635.57504162179,0.0,1.0
2018-04-18,70.82,70.82,70.48,70.48,2343,29.7605709672072,29.7605709672072,29.6176933319509,29.6176933319509,5575.54020663238,0.0,1.0
2018-04-19,70.183,70.79,70.117,70.79,6390,29.4928855152712,29.7479641170375,29.4651504448979,29.7479641170375,15206.018745361,0.0,1.0
2018-04-20,69.36,70.0,69.1,70.0,2056,29.1470375922831,29.4159837292362,29.037778224146,29.4159837292362,4892.57817534622,0.0,1.0
2018-04-23,68.85,69.228,68.85,69.09,1767,28.9327211393987,29.0915674515366,28.9327211393987,29.0335759407561,4204.85682676885,0.0,1.0
2018-04-24,68.53,70.01,68.34,70.01,3991,28.7982480709222,29.4201860126261,28.7184046865143,29.4201860126261,9497.21765457525,0.0,1.0
2018-04-25,68.05,68.05,68.05,68.05,320,28.5965384682074,28.5965384682074,28.5965384682074,28.5965384682074,761.490766590851,0.0,1.0
2018-04-26,68.538,68.65,68.538,68.65,557,28.8016098976341,28.8486754716009,28.8016098976341,28.8486754716009,1325.4698655972,0.0,1.0
2018-04-27,69.54,69.57,69.13,69.3,2015,29.2226786933012,29.2352855434709,29.0503850743157,29.1218238919438,4795.01217087675,0.0,1.0
2018-04-30,69.01,69.75,69.01,69.61,11586,28.999957673637,29.3109266444889,28.999957673637,29.2520946770304,27570.7250678799,0.0,1.0
2018-05-01,68.79,68.86,68.26,68.36,1612,28.9075074390594,28.9369234227886,28.6847864193952,28.7268092532941,3836.0097367014,0.0,1.0
2018-05-02,68.33,68.33,68.33,68.33,225,28.7142024031244,28.7142024031244,28.7142024031244,28.7142024031244,535.423195259191,0.0,1.0
2018-05-03,68.03,68.132,67.35,67.95,3679,28.5881339014277,28.6309971920045,28.3023786309151,28.5545156343085,8754.76415714916,0.0,1.0
2018-05-04,68.38,68.38,68.38,68.38,226,28.7352138200738,28.7352138200738,28.7352138200738,28.7352138200738,537.802853904788,0.0,1.0
2018-05-07,68.38,68.38,68.38,68.38,185,28.7352138200738,28.7352138200738,28.7352138200738,28.7352138200738,440.236849435335,0.0,1.0
2018-05-08,68.27,69.02,67.931,69.02,1374,28.688988702785,29.0041599570269,28.5465312958677,29.0041599570269,3269.65097904946,0.0,1.0
2018-05-09,68.45,68.45,68.32,68.32,512,28.7646298038031,28.7646298038031,28.7100001197345,28.7100001197345,1218.38522654536,0.0,1.0
2018-05-10,69.773,70.8,69.773,70.8,519,29.3205918962856,29.7521664004274,29.3205918962856,29.7521664004274,1235.04283706454,0.0,1.0
2018-05-11,69.45,69.54,69.45,69.54,763,29.1848581427922,29.2226786933012,29.1848581427922,29.2226786933012,1815.67954659005,0.0,1.0
2018-05-14,69.788,69.83,69.37,69.37,3492,29.3268953213705,29.344544911608,29.151239875673,29.151239875673,8309.76799042264,0.0,1.0
2018-05-15,69.788,69.788,69.788,69.788,367,29.3268953213705,29.3268953213705,29.3268953213705,29.3268953213705,873.33472293388,0.0,1.0
2018-05-16,69.08,69.662,68.76,69.14,2375,29.0293736573662,29.2739465506579,28.8949005888897,29.0545873577056,5651.68928329146,0.0,1.0
2018-05-17,69.114,69.114,67.753,68.05,2828,29.0436614208918,29.0436614208918,28.4717306515277,28.5965384682074,6729.67464974664,0.0,1.0
2018-05-18,67.49,67.49,67.291,67.4,1151,28.3612105983735,28.3612105983735,28.2775851589147,28.3233900478645,2738.98710108147,0.0,1.0
2018-05-21,67.71,67.77,67.55,67.77,1371,28.4536608329512,28.4788745332905,28.3864242987129,28.4788745332905,3262.51200311266,0.0,1.0
2018-05-22,67.9,69.34,67.9,68.2,4353,28.5335042173591,29.1386330255034,28.5335042173591,28.6595727190558,10358.6540842811,0.0,1.0
2018-05-23,68.02,68.02,67.44,67.44,1263,28.5839316180378,28.5839316180378,28.3401991814241,28.3401991814241,3005.50886938826,0.0,1.0
2018-05-24,67.6965,67.6965,67.6965,67.6965,162,28.4479877503748,28.4479877503748,28.4479877503748,28.4479877503748,385.504700586618,0.0,1.0
2018-05-25,67.63,67.63,67.27,67.27,585,28.420042565832,28.420042565832,28.268760363796,28.268760363796,1392.1003076739,0.0,1.0
2018-05-29,66.82,67.239,66.82,67.003,1121,28.0796576112509,28.2557332852873,28.0796576112509,28.1565593972859,2667.59734171357,0.0,1.0
2018-05-30,66.82,66.82,66.82,66.82,262,28.0796576112509,28.0796576112509,28.0796576112509,28.0796576112509,623.470565146257,0.0,1.0
2018-05-31,66.82,66.82,66.82,66.82,217,28.0796576112509,28.0796576112509,28.0796576112509,28.0796576112509,516.385926094419,0.0,1.0
2018-06-01,67.01,67.01,66.922,66.99,1990,28.3220873400137,28.3220873400137,28.2848937318071,28.3136342472394,4708.33587931219,0.3869,1.0
2018-06-04,68.58,68.58,68.34,68.34,3877,28.9856551227897,28.9856551227897,28.8842180094991,28.8842180094991,9172.97397190622,0.0,1.0
2018-06-05,67.778,67.89,67.748,67.86,917,28.6466861025436,28.6940234220792,28.6340064633823,28.6813437829179,2169.62010117049,0.0,1.0
2018-06-06,68.16,68.16,68.16,68.16,246,28.8081401745311,28.8081401745311,28.8081401745311,28.8081401745311,582.035490608443,0.0,1.0
2018-06-07,68.17,68.17,68.17,68.17,182,28.8123667209182,28.8123667209182,28.8123667209182,28.8123667209182,430.611623133076,0.0,1.0
2018-06-08,67.313,67.37,67.283,67.283,585,28.4501516955431,28.4742430099496,28.4374720563817,28.4374720563817,1384.10878864202,0.0,1.0
2018-06-11,67.71,67.94,67.32,67.32,1804,28.6179455871113,28.7151561540147,28.453110278014,28.453110278014,4268.2602644619,0.0,1.0
2018-06-12,67.45,67.56,67.29,67.29,1976,28.5080553810464,28.5545473913046,28.4404306388527,28.4404306388527,4675.21190830196,0.0,1.0
2018-06-13,67.22,67.25,67.22,67.25,772,28.4108448141429,28.4235244533043,28.4108448141429,28.4235244533043,1826.55040142162,0.0,1.0
2018-06-14,66.67,67.87,66.54,67.87,2835,28.178384762852,28.685570329305,28.1234396598196,28.685570329305,6707.60412957289,0.0,1.0
2018-06-15,66.245,66.79,66.171,66.79,1628,27.9987565413999,28.2291033194973,27.9674800981353,28.2291033194973,3851.84462890465,0.0,1.0
2018-06-18,65.39,66.02,64.971,66.02,592,27.6373868253021,27.9036592476899,27.4602945316823,27.9036592476899,1400.67077414714,0.0,1.0
2018-06-19,64.66,65.03,64.66,65.03,364,27.3288489390432,27.4852311553662,27.3288489390432,27.4852311553662,861.223246266149,0.0,1.0
2018-06-20,65.24,65.24,65.24,65.24,892,27.5739886294955,27.5739886294955,27.5739886294955,27.5739886294955,2110.47015293793,0.0,1.0
2018-06-21,64.41,64.7,64.41,64.7,644,27.2231852793655,27.3457551245916,27.2231852793655,27.3457551245916,1523.70266647088,0.0,1.0
2018-06-22,64.44,64.44,64.44,64.44,626,27.2358649185268,27.2358649185268,27.2358649185268,27.2358649185268,1481.11470374343,0.0,1.0
2018-06-25,64.44,64.44,64.44,64.44,42,27.2358649185268,27.2358649185268,27.2358649185268,27.2358649185268,99.3719130307096,0.0,1.0
2018-06-26,64.1,64.1,64.1,64.1,203,27.0921623413651,27.0921623413651,27.0921623413651,27.0921623413651,480.29757964843,0.0,1.0
2018-06-27,62.13,63.7,62.13,63.7,6898,26.2595327031047,26.9231004858808,26.2595327031047,26.9231004858808,16320.6537163294,0.0,1.0
2018-06-28,62.28,62.28,62.28,62.28,500,26.3229308989114,26.3229308989114,26.3229308989114,26.3229308989114,1182.9989646513,0.0,1.0
2018-06-29,62.28,62.28,62.28,62.28,104,26.3229308989114,26.3229308989114,26.3229308989114,26.3229308989114,246.063784647471,0.0,1.0
2018-07-02,63.21,63.21,62.89,62.89,713,26.7159997129125,26.7159997129125,26.580750228525,26.580750228525,1686.95652359276,0.0,1.0
2018-07-03,63.03,63.03,63.03,63.03,251,26.6399218779445,26.6399218779445,26.6399218779445,26.6399218779445,593.865480254955,0.0,1.0
2018-07-05,62.9337,62.9337,62.9337,62.9337,292,26.5992202362367,26.5992202362367,26.5992202362367,26.5992202362367,690.871395356361,0.0,1.0
2018-07-06,63.891,63.891,63.497,63.497,871,27.0038275218745,27.0038275218745,26.8373015942225,26.8373015942225,2060.78419642258,0.0,1.0
2018-07-09,64.5,64.5,64.315,64.315,973,27.2612241968494,27.2612241968494,27.1830330886879,27.1830330886879,2302.11598521144,0.0,1.0
2018-07-10,64.53,64.53,64.25,64.375,2534,27.2739038360108,27.2739038360108,27.1555605371717,27.2083923670106,5995.43875285281,0.0,1.0
2018-07-11,63.52,63.87,63.39,63.87,1445,26.8470226509128,26.9949517744616,26.7920775478804,26.9949517744616,3418.86700784227,0.0,1.0
2018-07-12,63.52,63.52,63.52,63.52,3,26.8470226509128,26.8470226509128,26.8470226509128,26.8470226509128,7.09799378790784,0.0,1.0
2018-07-13,64.38,64.39,63.7,63.7,2528,27.2105056402041,27.2147321865913,26.9231004858808,26.9231004858808,5981.24276527701,0.0,1.0
2018-07-16,64.026,64.026,64.026,64.026,358,27.0608858981005,27.0608858981005,27.0608858981005,27.0608858981005,847.027258690335,0.0,1.0
2018-07-17,64.19,64.19,63.73,63.73,894,27.1302012588491,27.1302012588491,26.9357801250421,26.9357801250421,2115.20214879653,0.0,1.0
2018-07-18,64.19,64.19,64.19,64.19,111,27.1302012588491,27.1302012588491,27.1302012588491,27.1302012588491,262.62577015259,0.0,1.0
2018-07-19,64.19,64.19,64.19,64.19,11,27.1302012588491,27.1302012588491,27.1302012588491,27.1302012588491,26.0259772223287,0.0,1.0
2018-07-20,64.84,64.84,64.468,64.56,2615,27.4049267740111,27.4049267740111,27.2476992484107,27.2865834751721,6187.08458512633,0.0,1.0
2018-07-23,64.182,64.31,64.09,64.09,1214,27.1268200217394,27.1809198154944,27.087935794978,27.087935794978,2872.32148617337,0.0,1.0
2018-07-24,65.139,65.47,64.61,64.61,1484,27.5313005109857,27.671199196399,27.3077162071076,27.3077162071076,3511.14092708507,0.0,1.0
2018-07-25,62.95,66.05,62.95,66.05,465,26.6061095068476,27.9163388868513,26.6061095068476,27.9163388868513,1100.18903712572,0.0,1.0
2018-07-26,62.95,62.95,62.95,62.95,68,26.6061095068476,26.6061095068476,26.6061095068476,26.6061095068476,160.887859192578,0.0,1.0
2018-07-27,65.634,66.1,65.634,66.08,1400,27.7405145571475,27.9374716187868,27.7405145571475,27.9290185260126,3312.39710102366,0.0,1.0
2018-07-30,65.51,65.62,65.51,65.62,541,27.6881053819474,27.7345973922056,27.6881053819474,27.7345973922056,1280.00487975271,0.0,1.0
2018-07-31,65.787,65.787,65.57,65.57,242,27.8051807168703,27.8051807168703,27.71346466027,27.71346466027,572.571498891232,0.0,1.0
2018-08-01,65.53,65.53,65.53,65.53,649,27.6965584747216,27.6965584747216,27.6965584747216,27.6965584747216,1535.53265611739,0.0,1.0
2018-08-02,64.28,64.364,64.28,64.364,318,27.1682401763331,27.2037431659848,27.1682401763331,27.2037431659848,752.387341518229,0.0,1.0
2018-08-03,64.97,64.97,64.86,64.86,963,27.4598718770435,27.4598718770435,27.4133798667853,27.4133798667853,2278.45600591842,0.0,1.0
2018-08-06,64.43,64.43,64.43,64.43,344,27.2316383721397,27.2316383721397,27.2316383721397,27.2316383721397,813.903287680098,0.0,1.0
2018-08-07,65.159,65.39,65.159,65.39,944,27.5397536037599,27.6373868253021,27.5397536037599,27.6373868253021,2233.50204526166,0.0,1.0
2018-08-08,64.82,64.82,64.795,64.795,811,27.3964736812369,27.3964736812369,27.3859073152691,27.3859073152691,1918.82432066442,0.0,1.0
2018-08-09,63.998,65.73,63.998,65.73,1813,27.0490515682166,27.7810894024638,27.0490515682166,27.7810894024638,4289.55424582563,0.0,1.0
2018-08-10,63.28,63.29,62.84,62.84,913,26.7455855376222,26.7498120840093,26.5596174965894,26.5596174965894,2160.15610945328,0.0,1.0
2018-08-13,62.902,62.902,62.902,62.902,419,26.5858220841895,26.5858220841895,26.5858220841895,26.5858220841895,991.353132377794,0.0,1.0
2018-08-14,62.88,62.88,62.88,62.88,641,26.5765236821379,26.5765236821379,26.5765236821379,26.5765236821379,1516.60467268297,0.0,1.0
2018-08-15,61.5,61.5,61.5,61.5,253,25.9932602807169,25.9932602807169,25.9932602807169,25.9932602807169,598.597476113561,0.0,1.0
2018-08-16,61.877,61.877,61.877,61.877,200,26.1526010795109,26.1526010795109,26.1526010795109,26.1526010795109,473.199585860522,0.0,1.0
2018-08-17,61.877,61.877,61.877,61.877,128,26.1526010795109,26.1526010795109,26.1526010795109,26.1526010795109,302.847734950734,0.0,1.0
2018-08-20,61.877,61.877,61.877,61.877,363,26.1526010795109,26.1526010795109,26.1526010795109,26.1526010795109,858.857248336847,0.0,1.0
2018-08-21,61.877,61.877,61.877,61.877,27,26.1526010795109,26.1526010795109,26.1526010795109,26.1526010795109,63.8819440911705,0.0,1.0
2018-08-22,63.6,63.6,63.6,63.6,358,26.8808350220097,26.8808350220097,26.8808350220097,26.8808350220097,847.027258690334,0.0,1.0
2018-08-23,62.893,62.895,62.893,62.895,1069,26.5820181924411,26.5828635017185,26.5820181924411,26.5828635017185,2529.25178642449,0.0,1.0
2018-08-24,63.6,63.72,63.6,63.72,415,26.8808350220097,26.931553578655,26.8808350220097,26.931553578655,981.889140660583,0.0,1.0
2018-08-27,64.85,64.85,64.751,64.751,491,27.4091533203982,27.4091533203982,27.3673105111659,27.3673105111659,1161.70498328758,0.0,1.0
2018-08-28,64.4,64.815,64.4,64.63,2528,27.2189587329784,27.3943604080434,27.2189587329784,27.3161692998819,5981.24276527699,0.0,1.0
2018-08-29,64.574,64.574,64.179,64.45,1511,27.292500640114,27.292500640114,27.1255520578233,27.2400914649139,3575.02287117625,0.0,1.0
2018-08-30,63.334,63.59,63.085,63.59,1121,26.7684088881126,26.8766084756226,26.6631678830736,26.8766084756226,2652.28367874823,0.0,1.0
2018-08-31,63.28,63.32,62.82,62.82,2471,26.7455855376222,26.7624917231707,26.5511644038152,26.5511644038152,5846.38088330675,0.0,1.0
2018-09-04,63.28,63.28,63.28,63.28,136,26.7455855376222,26.7455855376222,26.7455855376222,26.7455855376222,321.775718385155,0.0,1.0
2018-09-05,63.28,63.28,63.28,63.28,50,26.7455855376222,26.7455855376222,26.7455855376222,26.7455855376222,118.299896465131,0.0,1.0
2018-09-06,61.2,61.2,61.123,61.123,300,25.8664638891037,25.8664638891037,25.8339194819229,25.8339194819229,709.799378790782,0.0,1.0
2018-09-07,61.2,61.2,61.2,61.2,33,25.8664638891037,25.8664638891037,25.8664638891037,25.8664638891037,78.077931666986,0.0,1.0
2018-09-10,60.486,61.5,60.45,61.5,1420,25.5646884770641,25.9932602807169,25.5494729100705,25.9932602807169,3359.71705960971,0.0,1.0
2018-09-11,60.02,60.1586,59.99,60.1586,1043,25.3677314154249,25.4263113483502,25.3550517762635,25.4263113483502,2467.73584026262,0.0,1.0
2018-09-12,60.55,60.8,60.12,60.123,2326,25.5917383739416,25.6974020336193,25.4099968792959,25.4112648432121,5503.31118355787,0.0,1.0
2018-09-13,60.55,60.55,60.55,60.55,46,25.5917383739416,25.5917383739416,25.5917383739416,25.5917383739416,108.83590474792,0.0,1.0
2018-09-14,61.41,61.41,61.41,61.41,418,25.9552213632329,25.9552213632329,25.9552213632329,25.9552213632329,988.987134448492,0.0,1.0
2018-09-17,61.03,61.03,61.03,61.03,200,25.7946126005228,25.7946126005228,25.7946126005228,25.7946126005228,473.199585860522,0.0,1.0
2018-09-18,61.03,61.03,61.03,61.03,279,25.7946126005228,25.7946126005228,25.7946126005228,25.7946126005228,660.113422275429,0.0,1.0
2018-09-19,62.194,62.194,62.194,62.194,400,26.2865825999822,26.2865825999822,26.2865825999822,26.2865825999822,946.399171721045,0.0,1.0
2018-09-20,62.194,62.194,62.194,62.194,105,26.2865825999822,26.2865825999822,26.2865825999822,26.2865825999822,248.429782576774,0.0,1.0
2018-09-21,63.1,63.22,63.1,63.22,348,26.6695077026543,26.7202262592996,26.6695077026543,26.7202262592996,823.367279397307,0.0,1.0
2018-09-24,62.39,62.5,62.39,62.5,1284,26.3694229091696,26.4159149194278,26.3694229091696,26.4159149194278,3037.94134122455,0.0,1.0
2018-09-25,62.68,62.72,62.556,62.556,1457,26.4919927543957,26.5088989399441,26.4395835791956,26.4395835791956,3447.2589829939,0.0,1.0
2018-09-26,63.264,63.46,63.264,63.4,2179,26.7388230634028,26.8216633725902,26.7388230634028,26.7963040942675,5155.5094879504,0.0,1.0
2018-09-27,63.44,63.63,63.29,63.29,148422,26.813210279816,26.893514661171,26.7498120840093,26.7498120840093,351166.144662951,0.0,1.0
2018-09-28,62.78,62.85,62.609,62.85,671,26.5342582182668,26.5638440429766,26.4619842750472,26.5638440429766,1587.58461056205,0.0,1.0
2018-10-01,62.5,62.75,62.5,62.75,1448,26.4159149194278,26.5215785791055,26.4159149194278,26.5215785791055,3425.96500163017,0.0,1.0
2018-10-02,61.91,61.91,61.18,61.18,856,26.1665486825884,26.1665486825884,25.8580107963294,25.8580107963294,2025.29422748303,0.0,1.0
2018-10-03,61.91,61.91,61.91,61.91,42,26.1665486825884,26.1665486825884,26.1665486825884,26.1665486825884,99.3719130307095,0.0,1.0
2018-10-04,61.91,61.91,61.91,61.91,233,26.1665486825884,26.1665486825884,26.1665486825884,26.1665486825884,551.277517527507,0.0,1.0
2018-10-05,59.95,60.024,59.95,60.024,500,25.3381455907151,25.3694220339797,25.3381455907151,25.3694220339797,1182.99896465131,0.0,1.0
2018-10-08,59.95,59.95,59.95,59.95,36,25.3381455907151,25.3381455907151,25.3381455907151,25.3381455907151,85.175925454894,0.0,1.0
2018-10-09,58.92,59.09,58.65,58.69,1091,24.9028113128429,24.9746626014238,24.788694560391,24.8056007459394,2581.30374086915,0.0,1.0
2018-10-10,58.92,58.92,58.92,58.92,78,24.9028113128429,24.9028113128429,24.9028113128429,24.9028113128429,184.547838485604,0.0,1.0
2018-10-11,57.48,57.83,57.1,57.83,9543,24.2941886330993,24.4421177566481,24.1335798703892,24.4421177566481,22578.7182393348,0.0,1.0
2018-10-12,58.69,58.69,58.252,58.6,1499,24.8056007459394,24.8056007459394,24.6204780141841,24.7675618284555,3546.63089602462,0.0,1.0
2018-10-15,58.13,58.13,58.13,58.13,132,24.5689141482614,24.5689141482614,24.5689141482614,24.5689141482614,312.311726667944,0.0,1.0
2018-10-16,59.182,59.182,59.182,59.182,428,25.0135468281852,25.0135468281852,25.0135468281852,25.0135468281852,1012.64711374152,0.0,1.0
2018-10-17,59.373,59.49,58.706,58.866,2602,25.0942738641789,25.1437244569081,24.8123632201588,24.8799879623526,6156.3266120454,0.0,1.0
2018-10-18,59.373,59.373,59.373,59.373,201,25.0942738641789,25.0942738641789,25.0942738641789,25.0942738641789,475.565583789825,0.0,1.0
2018-10-19,57.9,57.9,57.9,57.9,132,24.4717035813579,24.4717035813579,24.4717035813579,24.4717035813579,312.311726667944,0.0,1.0
2018-10-22,58.52,58.52,58.199,58.5,644,24.7337494573586,24.7337494573586,24.5980773183324,24.7252963645844,1523.70266647088,0.0,1.0
2018-10-23,57.835,57.841,57.25,57.25,905,24.4442310298417,24.4467669576739,24.1969780661958,24.1969780661958,2141.22812601886,0.0,1.0
2018-10-24,57.835,57.835,57.835,57.835,88,24.4442310298417,24.4442310298417,24.4442310298417,24.4442310298417,208.207817778629,0.0,1.0
2018-10-25,57.06,57.06,57.06,57.06,34300,24.1166736848408,24.1166736848408,24.1166736848408,24.1166736848408,81153.7289750794,0.0,1.0
2018-10-26,57.06,57.06,57.06,57.06,84,24.1166736848408,24.1166736848408,24.1166736848408,24.1166736848408,198.743826061419,0.0,1.0
2018-10-29,55.92,55.92,55.92,55.92,426,23.6348473967104,23.6348473967104,23.6348473967104,23.6348473967104,1007.91511788291,0.0,1.0
2018-10-30,55.74,55.93,55.74,55.93,415,23.5587695617425,23.6390739430975,23.5587695617425,23.6390739430975,981.889140660581,0.0,1.0
2018-10-31,56.69,56.69,56.69,56.69,589,23.9602914685178,23.9602914685178,23.9602914685178,23.9602914685178,1393.57278035923,0.0,1.0
2018-11-01,59.21,59.21,58.99,58.99,344,25.0253811580691,25.0253811580691,24.9323971375527,24.9323971375527,813.903287680097,0.0,1.0
2018-11-02,59.21,59.21,59.21,59.21,2,25.0253811580691,25.0253811580691,25.0253811580691,25.0253811580691,4.73199585860522,0.0,1.0
2018-11-05,59.96,59.96,59.645,59.645,808,25.3423721371022,25.3423721371022,25.2092359259083,25.2092359259083,1911.72632687651,0.0,1.0
2018-11-06,59.55,60.29,59.541,59.95,1985,25.1690837352308,25.4818481678768,25.1652798434824,25.3381455907151,4696.50588966567,0.0,1.0
2018-11-07,59.55,59.55,59.55,59.55,141,25.1690837352308,25.1690837352308,25.1690837352308,25.1690837352308,333.605708031668,0.0,1.0
2018-11-08,59.846,59.846,59.846,59.846,240,25.2941895082892,25.2941895082892,25.2941895082892,25.2941895082892,567.839503032626,0.0,1.0
2018-11-09,59.846,59.846,59.846,59.846,33,25.2941895082892,25.2941895082892,25.2941895082892,25.2941895082892,78.0779316669861,0.0,1.0
2018-11-12,59.846,59.846,59.846,59.846,184,25.2941895082892,25.2941895082892,25.2941895082892,25.2941895082892,435.34361899168,0.0,1.0
2018-11-13,57.977,58.54,57.975,57.975,1598,24.5042479885386,24.7422025501328,24.5034026792612,24.5034026792612,3780.86469102557,0.0,1.0
2018-11-14,58.32,58.635,58.32,58.635,464,24.6492185296164,24.7823547408103,24.6492185296164,24.7823547408103,1097.82303919641,0.0,1.0
2018-11-15,58.32,58.32,58.32,58.32,26,24.6492185296164,24.6492185296164,24.6492185296164,24.6492185296164,61.5159461618679,0.0,1.0
2018-11-16,59.78,59.87,58.35,59.11,7314,25.2662943021343,25.3043332196182,24.6618981687778,24.983115694198,17304.9088549193,0.0,1.0
2018-11-19,59.01,59.24,58.91,59.24,1444,24.9408502303269,25.0380607972304,24.8985847664558,25.0380607972304,3416.50100991297,0.0,1.0
2018-11-20,57.51,58.313,57.49,58.313,1807,24.3068682722606,24.6462599471455,24.2984151794864,24.6462599471455,4275.35825824982,0.0,1.0
2018-11-21,57.51,57.51,57.51,57.51,41,24.3068682722606,24.3068682722606,24.3068682722606,24.3068682722606,97.0059151014072,0.0,1.0
2018-11-23,57.51,57.51,57.51,57.51,41,24.3068682722606,24.3068682722606,24.3068682722606,24.3068682722606,97.0059151014072,0.0,1.0
2018-11-26,58.65,58.65,58.65,58.65,511,24.788694560391,24.788694560391,24.788694560391,24.788694560391,1209.02494187363,0.0,1.0
2018-11-27,58.9,59.28,58.9,59.28,675,24.8943582200687,25.0549669827788,24.8943582200687,25.0549669827788,1597.04860227926,0.0,1.0
2018-11-28,60.23,60.23,60.2,60.2,469,25.4564888895541,25.4564888895541,25.4438092503928,25.4438092503928,1109.65302884293,0.0,1.0
2018-11-29,60.02,60.34,60.02,60.15,2855,25.3677314154249,25.5029808998123,25.3677314154249,25.4226765184573,6754.92408815894,0.0,1.0
2018-11-30,59.63,59.63,59.63,59.63,232,25.2028961063276,25.2028961063276,25.2028961063276,25.2028961063276,548.911519598206,0.0,1.0
2018-12-03,61.13,61.13,61.13,61.13,491,25.8368780643939,25.8368780643939,25.8368780643939,25.8368780643939,1161.70498328758,0.0,1.0
2018-12-04,59.78,60.982,59.78,60.982,895,25.2662943021343,25.7743251778647,25.2662943021343,25.7743251778647,2117.56814672583,0.0,1.0
2018-12-06,59.12,59.12,58.855,58.9,812,24.9873422405851,24.9873422405851,24.8753387613267,24.8943582200687,1921.19031859372,0.0,1.0
2018-12-07,59.12,59.12,59.12,59.12,33,24.9873422405851,24.9873422405851,24.9873422405851,24.9873422405851,78.0779316669861,0.0,1.0
2018-12-10,57.619,57.95,57.619,57.95,186,24.3529376278801,24.4928363132934,24.3529376278801,24.4928363132934,440.075614850286,0.0,1.0
2018-12-11,57.88,58.12,57.75,57.98,7605,24.4632504885837,24.5646876018743,24.4083053855512,24.5055159524547,17993.4142523463,0.0,1.0
2018-12-12,58.89,59.23,58.89,59.23,502,24.8901316736816,25.0338342508433,24.8901316736816,25.0338342508433,1187.73096050991,0.0,1.0
2018-12-13,59.171,59.3,59.1,59.1,3868,25.0088976271594,25.0634200755531,24.9788891478109,24.9788891478109,9151.67999054248,0.0,1.0
2018-12-14,58.349,58.466,58.349,58.4,391,24.661475514139,24.7109261068682,24.661475514139,24.6830309007133,925.105190357322,0.0,1.0
2018-12-17,57.5302,58.29,57.5302,58.2473,1739,24.3154058959626,24.6365388904551,24.3154058959626,24.6184915373822,4114.47039905724,0.0,1.0
2018-12-18,57.88,58.32,57.88,58.32,3233,24.4632504885837,24.6492185296164,24.4632504885837,24.6492185296164,7649.27130543533,0.0,1.0
2018-12-19,56.975,58.0644,56.975,58.0644,1001,24.0807480405503,24.5411880039619,24.0807480405503,24.5411880039619,2368.36392723192,0.0,1.0
2018-12-20,57.654,57.89,57.654,57.89,246,24.367730540235,24.4674770349708,24.367730540235,24.4674770349708,582.035490608442,0.0,1.0
2018-12-21,56.14,56.773,56.14,56.773,2621,24.1437235817183,24.4159533114516,24.1437235817183,24.4159533114516,6094.45927021038,0.984,1.0
2018-12-24,55.85,56.05,55.85,56.05,600,24.0190053801027,24.105017932941,24.0190053801027,24.105017932941,1395.14519730112,0.0,1.0
2018-12-26,56.773,56.773,55.78,55.78,264,24.4159533114516,24.4159533114516,23.9889009866093,23.9889009866093,613.863886812491,0.0,1.0
2018-12-27,56.1,56.11,55.63,55.96,5120,24.1265210711506,24.1308216987925,23.9243915719805,24.0663122841638,11905.2390169695,0.0,1.0
2018-12-28,56.89,56.905,56.82,56.82,954,24.466270654862,24.4727215963249,24.4361662613686,24.4361662613686,2218.28086370878,0.0,1.0
2018-12-31,56.78,57.0785,56.78,56.89,71138,24.4189637508009,24.5473374859121,24.4189637508009,24.466270654862,165413.065076012,0.0,1.0
2019-01-02,57.0245,57.14,56.5,56.57,9124,24.5241140966458,24.5737863459099,24.2985461768272,24.3286505703207,21215.507966959,0.0,1.0
2019-01-03,56.025,56.08,56.025,56.08,303,24.0942663638362,24.1179198158668,24.0942663638362,24.1179198158668,704.548324637066,0.0,1.0
2019-01-04,57.795,57.795,56.9,56.9,315,24.8554774564554,24.8554774564554,24.4705712825039,24.4705712825039,732.451228583088,0.0,1.0
2019-01-07,57.885,57.885,57.885,57.885,125,24.8941831052327,24.8941831052327,24.8941831052327,24.8941831052327,290.655249437733,0.0,1.0
2019-01-08,58.033,58.033,57.77,57.91,948,24.957832394333,24.957832394333,24.8447258873506,24.9049346743374,2204.32941173577,0.0,1.0
2019-01-09,59.134,59.134,58.94,58.97,31023,25.431331497708,25.431331497708,25.3478993214548,25.3608012043806,72135.9824264544,0.0,1.0
2019-01-10,59.526,59.526,59.04,59.04,605,25.5999161012711,25.5999161012711,25.390905597874,25.390905597874,1406.77140727863,0.0,1.0
2019-01-11,59.13,59.13,59.013,59.013,696,25.4296112466512,25.4296112466512,25.3792939032408,25.3792939032408,1618.3684288693,0.0,1.0
2019-01-14,58.694,58.89,58.5,58.5,1865,25.2421038814637,25.3263961832452,25.1586717052105,25.1586717052105,4336.57632161098,0.0,1.0
2019-01-15,59.161,59.161,59.146,59.146,265,25.4429431923412,25.4429431923412,25.4364922508783,25.4364922508783,616.189128807994,0.0,1.0
2019-01-16,59.161,59.161,59.161,59.161,1,25.4429431923412,25.4429431923412,25.4429431923412,25.4429431923412,2.32524199550186,0.0,1.0
2019-01-17,59.866,59.89,59.69,59.69,4742,25.7461374410963,25.7564589474369,25.6704463945986,25.6704463945986,11026.2975426698,0.0,1.0
2019-01-18,60.346,60.346,59.89,59.89,852,25.9525675679083,25.9525675679083,25.7564589474369,25.7564589474369,1981.10618016759,0.0,1.0
2019-01-22,59.29,59.5029,59.165,59.5029,1346,25.4984212889219,25.5899816514183,25.4446634433979,25.5899816514183,3129.77572594551,0.0,1.0
2019-01-23,59.779,59.779,59.779,59.779,33,25.7087219806116,25.7087219806116,25.7087219806116,25.7087219806116,76.7329858515616,0.0,1.0
2019-01-24,60.35,60.35,60.35,60.35,50,25.954287818965,25.954287818965,25.954287818965,25.954287818965,116.262099775093,0.0,1.0
2019-01-25,61.198,61.198,61.198,61.198,94,26.3189810429995,26.3189810429995,26.3189810429995,26.3189810429995,218.572747577176,0.0,1.0
2019-01-28,60.595,60.595,60.36,60.46,344,26.059653196192,26.059653196192,25.9585884466069,26.0015947230261,799.883246452641,0.0,1.0
2019-01-29,60.78,60.78,60.74,60.77,3387,26.1392148075674,26.1392148075674,26.1220122969998,26.1349141799255,7875.59463876483,0.0,1.0
2019-01-30,61.89,61.9,61.102,61.102,641,26.6165844758201,26.6208851034621,26.2776950176371,26.2776950176371,1490.4801191167,0.0,1.0
2019-01-31,62.413,62.489,62.376,62.38,1115,26.8415073014924,26.8741920715709,26.8255949792173,26.827315230274,2592.64482498458,0.0,1.0
2019-02-01,62.123,62.123,62.08,62.08,574,26.7167890998768,26.7167890998768,26.6982964010166,26.6982964010166,1334.68890541807,0.0,1.0
2019-02-04,62.209,62.307,62.074,62.074,275,26.7537744975973,26.7959206484881,26.6957160244314,26.6957160244314,639.441548763012,0.0,1.0
2019-02-05,62.901,62.901,62.901,62.901,142,27.0513779304179,27.0513779304179,27.0513779304179,27.0513779304179,330.184363361265,0.0,1.0
2019-02-06,62.235,62.24,62.235,62.24,463,26.7649561294663,26.7671064432872,26.7649561294663,26.7671064432872,1076.58704391736,0.0,1.0
2019-02-07,61.578,61.95,61.401,61.95,27803,26.4824048933924,26.6423882416716,26.4062837841304,26.6423882416716,64648.7032009383,0.0,1.0
2019-02-08,61.255,61.255,61.255,61.255,26,26.3434946205585,26.3434946205585,26.3434946205585,26.3434946205585,60.4562918830484,0.0,1.0
2019-02-11,61.167,61.29,61.167,61.29,425,26.3056490973096,26.3585468173052,26.3056490973096,26.3585468173052,988.227848088292,0.0,1.0
2019-02-12,61.71,61.71,61.71,61.71,27,26.5391731782657,26.5391731782657,26.5391731782657,26.5391731782657,62.7815338785502,0.0,1.0
2019-02-13,61.291,61.57,61.17,61.57,272,26.3589768800694,26.4789643912788,26.3069392856022,26.4789643912788,632.465822776506,0.0,1.0
2019-02-14,61.323,61.323,60.975,61.08,7491,26.3727388885235,26.3727388885235,26.2230770465848,26.2682336368249,17418.3877883045,0.0,1.0
2019-02-15,61.188,61.205,61.188,61.205,160,26.3146804153576,26.3219914823489,26.3146804153576,26.3219914823489,372.038719280299,0.0,1.0
2019-02-19,61.5661,61.5661,60.85,60.85,3484,26.4772871464985,26.4772871464985,26.1693192010608,26.1693192010608,8101.14311232849,0.0,1.0
2019-02-20,61.901,61.901,61.901,61.901,3,26.6213151662263,26.6213151662263,26.6213151662263,26.6213151662263,6.97572598650558,0.0,1.0
2019-02-21,61.7544,61.9,61.7544,61.9,100,26.5582679649958,26.6208851034621,26.5582679649958,26.6208851034621,232.524199550186,0.0,1.0
2019-02-22,62.5256,62.5256,62.5256,62.5256,3,26.8899323687403,26.8899323687403,26.8899323687403,26.8899323687403,6.97572598650561,0.0,1.0
2019-02-25,63.1755,63.25,63.1755,63.25,182,27.1694301591885,27.2014698351208,27.1694301591885,27.2014698351208,423.194043181339,0.0,1.0
2019-02-26,63.109,63.109,63.109,63.109,0,27.1408309853697,27.1408309853697,27.1408309853697,27.1408309853697,0,0.0,1.0
2019-02-27,62.563,62.65,62.563,62.65,159,26.9060167161211,26.9434321766058,26.9060167161211,26.9434321766058,369.713477284797,0.0,1.0
2019-02-28,61.881,62.04,61.881,62.04,1253,26.6127139109424,26.6810938904489,26.6127139109424,26.6810938904489,2913.52822036384,0.0,1.0
2019-03-01,61.882,61.882,61.882,61.882,4,26.6131439737066,26.6131439737066,26.6131439737066,26.6131439737066,9.30096798200747,0.0,1.0
2019-03-04,61.864,61.864,61.864,61.864,12,26.6054028439512,26.6054028439512,26.6054028439512,26.6054028439512,27.9029039460223,0.0,1.0
2019-03-05,62.405,62.405,62.405,62.405,8,26.8380667993788,26.8380667993788,26.8380667993788,26.8380667993788,18.6019359640149,0.0,1.0
2019-03-06,62.169,62.169,62.169,62.169,7,26.7365719870296,26.7365719870296,26.7365719870296,26.7365719870296,16.2766939685131,0.0,1.0
2019-03-07,61.117,61.117,60.97,60.97,534,26.2841459591,26.2841459591,26.2209267327638,26.2209267327638,1241.679225598,0.0,1.0
2019-03-08,60.621,60.82,60.23,60.82,36080,26.070834828061,26.1564173181351,25.902680287262,26.1564173181351,83894.7311977072,0.0,1.0
2019-03-11,61.783,61.79,61.02,61.02,681,26.5705677600516,26.573578199401,26.2424298709734,26.2424298709734,1583.48979893677,0.0,1.0
2019-03-12,62.21,62.22,61.95,62.22,5300,26.7542045603615,26.7585051880034,26.6423882416716,26.7585051880034,12323.7825761599,0.0,1.0
2019-03-13,62.148,62.148,62.09,62.09,420,26.7275406689816,26.7275406689816,26.7025970286585,26.7025970286585,976.601638110783,0.0,1.0
2019-03-14,61.775,61.775,61.539,61.539,312,26.5671272579381,26.5671272579381,26.4656324455889,26.4656324455889,725.475502596582,0.0,1.0
2019-03-15,62.5063,62.5063,62.5063,62.5063,21,26.8816321573915,26.8816321573915,26.8816321573915,26.8816321573915,48.8300819055391,0.0,1.0
2019-03-18,63.06,63.06,62.84,62.86,364,27.1197579099244,27.1197579099244,27.0251441018022,27.033745357086,846.388086362678,0.0,1.0
2019-03-19,63.0622,63.0622,63.0622,63.0622,294,27.1207040480056,27.1207040480056,27.1207040480056,27.1207040480056,683.621146677548,0.0,1.0
2019-03-20,63.221,63.221,63.221,63.221,95,27.1889980149592,27.1889980149592,27.1889980149592,27.1889980149592,220.897989572677,0.0,1.0
2019-03-21,63.336,63.39,63.336,63.39,254,27.2384552328412,27.2616786221076,27.2384552328412,27.2616786221076,590.611466857475,0.0,1.0
2019-03-22,61.68,61.68,61.68,61.68,41,26.5262712953399,26.5262712953399,26.5262712953399,26.5262712953399,95.3349218155765,0.0,1.0
2019-03-25,61.603,61.715,61.59,61.61,5461,26.4931564624971,26.5413234920866,26.4875656465627,26.4961669018465,12698.1465374357,0.0,1.0
2019-03-26,61.916,62.079,61.916,62.079,559,26.6277661076891,26.6978663382524,26.6277661076891,26.6978663382524,1299.81027548554,0.0,1.0
2019-03-27,61.401,61.401,61.37,61.37,218,26.4062837841304,26.4062837841304,26.3929518384405,26.3929518384405,506.902755019407,0.0,1.0
2019-03-28,61.711,61.778,61.37,61.43,9003,26.5396032410298,26.5684174462307,26.3929518384405,26.418755604292,20934.1536855033,0.0,1.0
2019-03-29,62.46,62.46,62.41,62.46,603,26.8617202514094,26.8617202514094,26.8402171131998,26.8617202514094,1402.12092328762,0.0,1.0
2019-04-01,63.412,63.412,63.412,63.412,99,27.2711400029198,27.2711400029198,27.2711400029198,27.2711400029198,230.198957554685,0.0,1.0
2019-04-02,63.208,63.208,63.208,63.208,33,27.1834071990247,27.1834071990247,27.1834071990247,27.1834071990247,76.7329858515616,0.0,1.0
2019-04-03,63.791,63.791,63.2,63.2,171,27.4341337905484,27.4341337905484,27.1799666969112,27.1799666969112,397.616381230819,0.0,1.0
2019-04-04,64.004,64.004,63.9,63.9,112,27.5257371593213,27.5257371593213,27.4810106318453,27.4810106318453,260.427103496209,0.0,1.0
2019-04-05,64.575,64.575,64.575,64.575,3,27.7713029976747,27.7713029976747,27.7713029976747,27.7713029976747,6.97572598650559,0.0,1.0
2019-04-08,64.531,64.531,64.09,64.09,322,27.7523802360503,27.7523802360503,27.5627225570417,27.5627225570417,748.727922551599,0.0,1.0
2019-04-09,64.437,64.437,64.437,64.437,90,27.7119543362162,27.7119543362162,27.7119543362162,27.7119543362162,209.271779595168,0.0,1.0
2019-04-10,64.762,64.762,64.762,64.762,52,27.8517247345785,27.8517247345785,27.8517247345785,27.8517247345785,120.912583766097,0.0,1.0
2019-04-11,64.014,64.35,63.93,64.27,154746,27.5300377869632,27.6745388757316,27.4939125147711,27.6401338545962,359821.897835931,0.0,1.0
2019-04-12,64.666,64.709,64.55,64.66,2825,27.8104387092161,27.8289314080764,27.7605514285699,27.807858332631,6568.80863729277,0.0,1.0
2019-04-15,64.15,64.57,64.15,64.57,14059,27.5885263228932,27.7691526838537,27.5885263228932,27.7691526838537,32690.5772147608,0.0,1.0
2019-04-16,64.6698,64.6698,64.54,64.54,295,27.81207294772,27.81207294772,27.756250800928,27.756250800928,685.946388673051,0.0,1.0
2019-04-17,64.861,64.861,64.74,64.74,331,27.8943009482335,27.8943009482335,27.8422633537663,27.8422633537663,769.655100511117,0.0,1.0
2019-04-18,64.835,64.835,64.585,64.68,830,27.8831193163645,27.8831193163645,27.7756036253166,27.8164595879148,1929.95085626655,0.0,1.0
2019-04-22,64.334,64.343,64.2,64.2,3835,27.6676578715045,27.6715284363822,27.6100294611028,27.6100294611028,8917.30305274965,0.0,1.0
2019-04-23,64.511,64.59,64.22,64.22,355,27.7437789807664,27.7777539391376,27.6186307163867,27.6186307163867,825.460908403163,0.0,1.0
2019-04-24,63.622,63.85,63.16,63.84,5095,27.3614531834001,27.4595074936357,27.1627641863435,27.4552068659938,11847.107967082,0.0,1.0
2019-04-25,63.585,63.585,63.585,63.585,4,27.345540861125,27.345540861125,27.345540861125,27.345540861125,9.30096798200745,0.0,1.0
2019-04-26,63.763,63.763,63.763,63.763,4,27.4220920331511,27.4220920331511,27.4220920331511,27.4220920331511,9.30096798200745,0.0,1.0
2019-04-29,64.058,64.058,64.058,64.058,21,27.5489605485876,27.5489605485876,27.5489605485876,27.5489605485876,48.8300819055392,0.0,1.0
2019-04-30,63.93,63.93,63.5,63.5,473,27.4939125147711,27.4939125147711,27.3089855261687,27.3089855261687,1099.83946387238,0.0,1.0
2019-05-01,63.663,64.15,63.663,64.15,383,27.3790857567319,27.5885263228932,27.3790857567319,27.5885263228932,890.567684277215,0.0,1.0
2019-05-02,63.747,63.747,63.61,63.687,2108,27.415211028924,27.415211028924,27.3562924302298,27.3894072630725,4901.61012651793,0.0,1.0
2019-05-03,64.395,64.395,64.395,64.395,116,27.6938917001202,27.6938917001202,27.6938917001202,27.6938917001202,269.728071478216,0.0,1.0
2019-05-06,63.147,63.147,63.147,63.147,58,27.157173370409,27.157173370409,27.157173370409,27.157173370409,134.864035739108,0.0,1.0
2019-05-07,61.907,62.112,61.77,62.112,826,26.6238955428114,26.7120584094707,26.5649769441172,26.7120584094707,1920.64988828454,0.0,1.0
2019-05-08,62.051,62.22,62.0,62.0,290,26.685824580855,26.7585051880034,26.6638913798812,26.6638913798812,674.320178695541,0.0,1.0
2019-05-09,61.072,61.072,61.072,61.072,89,26.2647931347114,26.2647931347114,26.2647931347114,26.2647931347114,206.946537599666,0.0,1.0
2019-05-10,61.42,61.42,60.83,60.83,421,26.4144549766501,26.4144549766501,26.160717945777,26.160717945777,978.926880106284,0.0,1.0
2019-05-13,59.489,59.51,59.489,59.51,116703,25.584003778996,25.5930350970441,25.584003778996,25.5930350970441,271362.716601055,0.0,1.0
2019-05-14,60.257,60.257,60.257,60.257,30,25.9142919818952,25.9142919818952,25.9142919818952,25.9142919818952,69.757259865056,0.0,1.0
2019-05-15,60.442,60.485,60.442,60.48,671,25.9938535932707,26.0123462921309,25.9938535932707,26.0101959783099,1560.23737898175,0.0,1.0
2019-05-16,60.087,60.55,60.087,60.55,648,25.8411813119826,26.0403003718034,25.8411813119826,26.0403003718034,1506.75681308521,0.0,1.0
2019-05-17,58.977,59.32,58.977,59.19,4265,25.3638116437299,25.5113231718476,25.3638116437299,25.4554150125027,9917.15711081546,0.0,1.0
2019-05-20,58.6,58.67,58.465,58.67,2057,25.2016779816297,25.2317823751231,25.1436195084638,25.2317823751231,4783.02278474733,0.0,1.0
2019-05-21,59.208,59.21,58.83,58.92,3562,25.4631561422582,25.4640162677866,25.3005924173937,25.339298066171,8282.51198797764,0.0,1.0
2019-05-22,58.995,59.09,58.92,59.07,1031,25.3715527734854,25.4124087360836,25.339298066171,25.4038074807997,2397.32449736242,0.0,1.0
2019-05-23,58.165,58.28,58.015,58.28,3175,25.0146006792063,25.0640578970884,24.9500912645776,25.0640578970884,7382.64333571843,0.0,1.0
2019-05-24,58.357,58.425,58.357,58.425,205,25.0971727299311,25.1264169978961,25.0971727299311,25.1264169978961,476.674609077883,0.0,1.0
2019-05-28,58.343,58.343,58.343,58.343,8,25.0911518512324,25.0911518512324,25.0911518512324,25.0911518512324,18.6019359640149,0.0,1.0
2019-05-29,58.602,58.602,58.602,58.602,6,25.2025381071581,25.2025381071581,25.2025381071581,25.2025381071581,13.9514519730112,0.0,1.0
2019-05-30,59.053,59.129,59.004,59.076,4573,25.3964964138085,25.429181183887,25.3754233383631,25.4063878573849,10633.33164543,0.0,1.0
2019-05-31,59.178,59.178,58.753,58.753,106,25.4502542593324,25.4502542593324,25.267477584551,25.267477584551,246.475651523198,0.0,1.0
2019-06-03,59.625,59.65,59.625,59.65,1352,25.7629098888998,25.7737119475534,25.7629098888998,25.7737119475534,3129.03318560039,0.28,1.0
2019-06-04,59.7338,59.7338,59.57,59.57,554,25.8099204481603,25.8099204481603,25.7391453598618,25.7391453598618,1282.16300652561,0.0,1.0
2019-06-05,59.3,59.81,59.278,59.81,1260,25.6224831264026,25.8428451229366,25.6129773147874,25.8428451229366,2916.11080906546,0.0,1.0
2019-06-06,59.352,59.405,59.125,59.305,2259,25.6449514084022,25.6678517727478,25.5468687158272,25.6246435381333,5228.17009339592,0.0,1.0
2019-06-07,59.8746,59.8746,59.8746,59.8746,34,25.8707576424976,25.8707576424976,25.8707576424976,25.8707576424976,78.6887043716075,0.0,1.0
2019-06-10,60.4743,60.4743,60.4743,60.4743,80,26.1298774254808,26.1298774254808,26.1298774254808,26.1298774254808,185.149892639077,0.0,1.0
2019-06-11,61.039,61.153,61.039,61.153,1532,26.3738743263489,26.4231317138094,26.3738743263489,26.4231317138094,3545.62044403832,0.0,1.0
2019-06-12,60.315,60.315,60.18,60.262,2159,26.0610467077399,26.0610467077399,26.0027155910103,26.0381463433942,4996.73272759708,0.0,1.0
2019-06-13,60.248,60.248,60.248,60.248,20,26.0320971905481,26.0320971905481,26.0320971905481,26.0320971905481,46.2874731597693,0.0,1.0
2019-06-14,59.727,59.727,59.727,59.727,1,25.8069822882066,25.8069822882066,25.8069822882066,25.8069822882066,2.31437365798846,0.0,1.0
2019-06-17,59.836,59.836,59.836,59.836,7,25.8540792639364,25.8540792639364,25.8540792639364,25.8540792639364,16.2006156059192,0.0,1.0
2019-06-18,61.223,61.223,61.223,61.223,42,26.4533774780396,26.4533774780396,26.4533774780396,26.4533774780396,97.2036936355152,0.0,1.0
2019-06-19,61.7852,61.7852,61.27,61.27,154,26.6962941730423,26.6962941730423,26.4736853483084,26.4736853483084,356.413543330223,0.0,1.0
2019-06-20,62.685,62.77,62.685,62.77,100,27.0850818681037,27.121808867526,27.0850818681037,27.121808867526,231.437365798846,0.0,1.0
2019-06-21,62.412,62.412,62.412,62.412,80,26.9671233876061,26.9671233876061,26.9671233876061,26.9671233876061,185.149892639077,0.0,1.0
2019-06-24,62.398,62.398,62.33,62.33,631,26.96107423476,26.96107423476,26.9316926352222,26.9316926352222,1460.36977819072,0.0,1.0
2019-06-25,61.676,61.8,61.676,61.8,423,26.6491107808433,26.7026889917653,26.6491107808433,26.7026889917653,978.980057329118,0.0,1.0
2019-06-26,62.343,62.343,62.323,62.323,179,26.9373097057221,26.9373097057221,26.9286680587992,26.9286680587992,414.272884779934,0.0,1.0
2019-06-27,62.617,62.617,62.617,62.617,11,27.0557002685658,27.0557002685658,27.0557002685658,27.0557002685658,25.4581102378731,0.0,1.0
2019-06-28,62.573,62.573,62.573,62.573,61,27.0366886453354,27.0366886453354,27.0366886453354,27.0366886453354,141.176793137296,0.0,1.0
2019-07-01,63.23,63.23,63.0,63.0,207,27.3205667467527,27.3205667467527,27.2211878071394,27.2211878071394,479.075347203612,0.0,1.0
2019-07-02,63.053,63.053,63.053,63.053,63,27.2440881714851,27.2440881714851,27.2440881714851,27.2440881714851,145.805540453273,0.0,1.0
2019-07-03,62.892,62.892,62.892,62.892,54,27.1745229137557,27.1745229137557,27.1745229137557,27.1745229137557,124.976177531377,0.0,1.0
2019-07-05,62.607,62.607,62.607,62.607,0,27.0513794451044,27.0513794451044,27.0513794451044,27.0513794451044,0,0.0,1.0
2019-07-08,62.124,62.25,62.07,62.23,460,26.8426836719163,26.8971260475306,26.8193512252245,26.8884844006077,1064.61188267469,0.0,1.0
2019-07-09,61.984,61.984,61.984,61.984,127,26.782192143456,26.782192143456,26.782192143456,26.782192143456,293.925454564534,0.0,1.0
2019-07-10,62.563,62.65,62.563,62.65,1557,27.032367821874,27.0699589859886,27.032367821874,27.0699589859886,3603.47978548803,0.0,1.0
2019-07-11,62.473,62.59,62.473,62.474,898,26.9934804107209,27.0440340452199,26.9934804107209,26.9939124930671,2078.30754487364,0.0,1.0
2019-07-12,62.52,62.52,62.487,62.487,337,27.0137882809897,27.0137882809897,26.9995295635669,26.9995295635669,779.943922742112,0.0,1.0
2019-07-15,62.807,62.9,62.75,62.77,2419,27.1377959143334,27.1779795725249,27.1131672206031,27.121808867526,5598.46987867408,0.0,1.0
2019-07-16,62.869,62.91,62.77,62.874,1460,27.1645850197944,27.1823003959863,27.121808867526,27.1667454315251,3378.98554066315,0.0,1.0
2019-07-17,62.651,62.73,62.565,62.73,1335,27.0703910683347,27.1045255736802,27.0332319865663,27.1045255736802,3089.6888334146,0.0,1.0
2019-07-18,63.033,63.033,62.66,62.76,1981,27.2354465245622,27.2354465245622,27.07427980945,27.1174880440645,4584.77421647513,0.0,1.0
2019-07-19,62.736,63.042,62.736,63.03,557,27.1071180677571,27.2393352656775,27.1071180677571,27.2341502775237,1289.10612749957,0.0,1.0
2019-07-22,62.731,62.816,62.731,62.816,1324,27.1049576560263,27.1416846554487,27.1049576560263,27.1416846554487,3064.23072317673,0.0,1.0
2019-07-23,62.813,62.86,62.75,62.76,127572,27.1403884084102,27.1606962786791,27.1131672206031,27.1174880440645,295249.276296904,0.0,1.0
2019-07-24,63.007,63.01,62.861,62.95,2887,27.2242123835624,27.2255086306008,27.1611283610252,27.1995836898321,6681.59675061268,0.0,1.0
2019-07-25,62.413,62.65,62.33,62.65,6231,26.9675554699522,27.0699589859886,26.9316926352222,27.0699589859886,14420.8622629261,0.0,1.0
2019-07-26,62.577,62.577,62.577,62.577,1,27.03841697472,27.03841697472,27.03841697472,27.03841697472,2.31437365798846,0.0,1.0
2019-07-29,62.451,62.49,62.19,62.34,54584,26.9839745991057,27.0008258106054,26.8712011067619,26.9360134586836,126327.771747642,0.0,1.0
2019-07-30,62.075,62.114,62.0,62.0,2383,26.8215116369552,26.8383628484548,26.7891054609943,26.7891054609943,5515.1524269865,0.0,1.0
2019-07-31,61.272,62.07,61.272,62.07,980,26.4745495130007,26.8193512252245,26.4745495130007,26.8193512252245,2268.08618482869,0.0,1.0
2019-08-01,60.178,60.2,60.178,60.2,139,26.001851426318,26.0113572379332,26.001851426318,26.0113572379332,321.697938460396,0.0,1.0
2019-08-02,59.539,59.539,59.539,59.539,97,25.7257508071313,25.7257508071313,25.7257508071313,25.7257508071313,224.49424482488,0.0,1.0
2019-08-05,57.35,58.11,57.35,58.11,6296,24.7799225514197,25.10830513449,24.7799225514197,25.10830513449,14571.2965506954,0.0,1.0
2019-08-06,58.177,58.177,58.177,58.177,9,25.1372546516817,25.1372546516817,25.1372546516817,25.1372546516817,20.8293629218961,0.0,1.0
2019-08-07,58.42,58.42,58.14,58.29,4994,25.2422506617949,25.2422506617949,25.1212676048743,25.1860799567961,11557.9820479944,0.0,1.0
2019-08-08,59.088,59.091,58.79,58.79,270,25.5308816690199,25.5321779160583,25.4021211298686,25.4021211298686,624.880887656883,0.0,1.0
2019-08-09,58.56,58.77,58.56,58.77,105,25.3027421902553,25.3934794829457,25.3027421902553,25.3934794829457,243.009234088788,0.0,1.0
2019-08-12,57.8568,57.8568,57.8568,57.8568,83,24.998901884446,24.998901884446,24.998901884446,24.998901884446,192.093013613043,0.0,1.0
2019-08-13,58.644,58.86,57.857,58.83,11404,25.3390371073314,25.4323668940988,24.9989883009153,25.4194044237144,26393.1171957004,0.0,1.0
2019-08-14,56.976,57.14,56.976,57.12,10647,24.6183237539615,24.6891852587293,24.6183237539615,24.6805436118064,24641.1363366031,0.0,1.0
2019-08-15,57.427,57.427,57.399,57.399,789,24.8131928920729,24.8131928920729,24.8010945863808,24.8010945863808,1826.04081615289,0.0,1.0
2019-08-16,58.2968,58.2968,57.79,57.9,2512,25.1890181167499,25.1890181167499,24.9700387837236,25.0175678417995,5813.70662886701,0.0,1.0
2019-08-19,58.45,58.53,58.45,58.53,295,25.2552131321793,25.2897797198709,25.2552131321793,25.2897797198709,682.740229106596,0.0,1.0
2019-08-20,58.596,58.71,58.51,58.51,754,25.3182971547165,25.367554542177,25.281138072948,25.281138072948,1745.0377381233,0.0,1.0
2019-08-21,58.925,58.95,58.925,58.95,272,25.4604522465982,25.4712543052518,25.4604522465982,25.4712543052518,629.509634972861,0.0,1.0
2019-08-22,58.19,58.19,58.19,58.19,30,25.1428717221816,25.1428717221816,25.1428717221816,25.1428717221816,69.4312097396538,0.0,1.0
2019-08-23,57.256,58.178,57.256,58.178,266,24.7393068108821,25.1376867340278,24.7393068108821,25.1376867340278,615.62339302493,0.0,1.0
2019-08-26,57.625,57.73,57.52,57.692,5192,24.8987451966096,24.9441138429548,24.8533765502644,24.9276947138013,12016.2280322761,0.0,1.0
2019-08-27,57.797,58.025,57.797,57.932,60911,24.9730633601466,25.0715781350676,24.9730633601466,25.0313944768762,140970.813881735,0.0,1.0
2019-08-28,58.02,58.028,58.01,58.02,1393,25.0694177233369,25.0728743821061,25.0650968998755,25.0694177233369,3223.92250557793,0.0,1.0
2019-08-29,58.409,58.409,58.409,58.409,66,25.2374977559874,25.2374977559874,25.2374977559874,25.2374977559874,152.748661427238,0.0,1.0
2019-08-30,58.85,58.85,58.72,58.77,1451,25.4280460706373,25.4280460706373,25.3718753656385,25.3934794829457,3358.15617774126,0.0,1.0
2019-09-03,58.373,58.61,58.23,58.23,21955,25.2219427915261,25.3243463075625,25.1601550160274,25.1601550160274,50812.0736611367,0.0,1.0
2019-09-04,59.46,59.72,59.1,59.34,20502,25.6916163017858,25.8039577117835,25.5360666571736,25.6397664202484,47449.2887360794,0.0,1.0
2019-09-05,60.22,60.23,60.2,60.2,1377,26.0199988848561,26.0243197083175,26.0113572379332,26.0113572379332,3186.89252705011,0.0,1.0
2019-09-06,60.322,60.322,60.322,60.322,100,26.0640712841629,26.0640712841629,26.0640712841629,26.0640712841629,231.437365798846,0.0,1.0
2019-09-09,60.659,60.795,60.62,60.62,5290,26.2096830348138,26.2684462338895,26.1928318233141,26.1928318233141,12243.0366507589,0.0,1.0
2019-09-10,60.566,60.66,60.45,60.45,2555,26.1694993766223,26.2101151171599,26.1193778244694,26.1193778244694,5913.22469616051,0.0,1.0
2019-09-11,60.936,61.0,60.81,61.0,1490,26.3293698446959,26.3570231148492,26.2749274690817,26.3570231148492,3448.41675040281,0.0,1.0
2019-09-12,61.422,61.422,61.422,61.422,79,26.5393618649224,26.5393618649224,26.5393618649224,26.5393618649224,182.835518981089,0.0,1.0
2019-09-13,61.645,61.645,61.645,61.645,21,26.6357162281128,26.6357162281128,26.6357162281128,26.6357162281128,48.6018468177577,0.0,1.0
2019-09-16,61.237,61.38,61.14,61.36,759,26.4594266308856,26.5212144063844,26.4175146433095,26.5125727594615,1756.60960641324,0.0,1.0
2019-09-17,61.187,61.187,60.89,60.948,309,26.4378225135784,26.4378225135784,26.3094940567733,26.3345548328497,715.141460318433,0.0,1.0
2019-09-18,60.918,60.918,60.635,60.69,2141,26.3215923624653,26.3215923624653,26.1993130585063,26.2230775875443,4955.0740017533,0.0,1.0
2019-09-19,60.832,60.89,60.832,60.89,743,26.2844332806969,26.3094940567733,26.2844332806969,26.3094940567733,1719.57962788542,0.0,1.0
2019-09-20,60.828,60.828,60.828,60.828,0,26.2827049513123,26.2827049513123,26.2827049513123,26.2827049513123,0,0.0,1.0
2019-09-23,60.854,60.854,60.67,60.67,1530,26.293939092312,26.293939092312,26.2144359406214,26.2144359406214,3540.99169672235,0.0,1.0
2019-09-24,60.316,60.52,60.29,60.438,30981,26.061478790086,26.1496235886996,26.0502446490862,26.1141928363157,71701.6102981405,0.0,1.0
2019-09-25,60.341,60.38,59.911,59.97,1255,26.0722808487396,26.0891320602393,25.8864854398972,25.9119782983198,2904.53894077552,0.0,1.0
2019-09-26,60.349,60.349,60.349,60.349,0,26.0757375075088,26.0757375075088,26.0757375075088,26.0757375075088,0,0.0,1.0
2019-09-27,59.467,60.28,59.395,60.28,728,25.6946408782088,26.0459238256248,25.6635309492864,26.0459238256248,1684.8640230156,0.0,1.0
2019-09-30,59.812,59.86,59.812,59.86,2357,25.8437092876289,25.8644492402439,25.8437092876289,25.8644492402439,5454.9787118788,0.0,1.0
2019-10-01,59.389,59.398,59.389,59.398,383,25.6609384552095,25.6648271963248,25.6609384552095,25.6648271963248,886.405111009581,0.0,1.0
2019-10-02,58.932,59.07,58.932,59.07,490,25.4634768230212,25.5231041867892,25.4634768230212,25.5231041867892,1134.04309241435,0.0,1.0
2019-10-03,59.588,59.66,59.163,59.163,442,25.7469228420924,25.7780327710148,25.5632878449807,25.5632878449807,1022.9531568309,0.0,1.0
2019-10-04,60.002,60.002,60.002,60.002,2,25.9258049333964,25.9258049333964,25.9258049333964,25.9258049333964,4.62874731597693,0.0,1.0
2019-10-07,59.488,59.488,59.476,59.476,554,25.7037146074779,25.7037146074779,25.6985296193241,25.6985296193241,1282.16300652561,0.0,1.0
2019-10-08,59.125,59.295,59.125,59.295,483,25.5468687158272,25.6203227146719,25.5468687158272,25.6203227146719,1117.84247680843,0.0,1.0
2019-10-09,59.611,59.731,59.598,59.598,1115,25.7568607360537,25.8087106175911,25.7512436655538,25.7512436655538,2580.52662865714,0.0,1.0
2019-10-10,60.179,60.179,60.09,60.09,162,26.0022835086641,26.0022835086641,25.9638281798572,25.9638281798572,374.928532594131,0.0,1.0
2019-10-11,60.8,61.16,60.6,61.16,1370,26.2706066456202,26.4261562902324,26.1841901763912,26.4261562902324,3170.69191144419,0.0,1.0
2019-10-14,60.83,60.83,60.83,60.83,104,26.2835691160046,26.2835691160046,26.2835691160046,26.2835691160046,240.6948604308,0.0,1.0
2019-10-15,61.294,61.39,61.294,61.39,359,26.4840553246159,26.5255352298458,26.4840553246159,26.5255352298458,830.860143217856,0.0,1.0
2019-10-16,61.609,61.609,61.47,61.47,563,26.6201612636516,26.6201612636516,26.5601018175374,26.5601018175374,1302.9923694475,0.0,1.0
2019-10-17,61.747,61.747,61.747,61.747,53,26.6797886274196,26.6797886274196,26.6797886274196,26.6797886274196,122.661803873388,0.0,1.0
2019-10-18,61.36,61.598,61.36,61.48,2775,26.5125727594615,26.615408357844,26.5125727594615,26.5644226409989,6422.38690091797,0.0,1.0
2019-10-21,61.827,61.827,61.63,61.63,328,26.7143552151112,26.7143552151112,26.6292349929206,26.6292349929206,759.114559820215,0.0,1.0
2019-10-22,61.936,62.16,61.936,62.16,515,26.761452190841,26.8582386363775,26.761452190841,26.8582386363775,1191.90243386406,0.0,1.0
2019-10-23,61.899,61.92,61.899,61.92,262,26.7454651440336,26.7545388733027,26.7454651440336,26.7545388733027,606.365898392978,0.0,1.0
2019-10-24,62.091,62.091,62.091,62.091,89,26.8284249544935,26.8284249544935,26.8284249544935,26.8284249544935,205.979255560973,0.0,1.0
2019-10-25,62.289,62.37,62.289,62.37,736,26.9139772590302,26.948975929068,26.9139772590302,26.948975929068,1703.37901227951,0.0,1.0
2019-10-28,62.965,62.965,62.85,62.85,129,27.2060649250243,27.2060649250243,27.1563754552176,27.1563754552176,298.554201880511,0.0,1.0
2019-10-29,62.627,62.627,62.37,62.37,449,27.0600210920273,27.0600210920273,26.948975929068,26.948975929068,1039.15377243682,0.0,1.0
2019-10-30,62.642,62.642,62.25,62.25,350,27.0665023272194,27.0665023272194,26.8971260475306,26.8971260475306,810.030780295962,0.0,1.0
2019-10-31,62.264,62.296,62.264,62.28,737,26.9031752003766,26.9170018354532,26.9031752003766,26.9100885179149,1705.69338593749,0.0,1.0
2019-11-01,62.97,62.99,62.949,62.949,2636,27.208225336755,27.2168669836779,27.199151607486,27.199151607486,6100.68896245758,0.0,1.0
2019-11-04,63.693,63.98,63.693,63.98,875,27.5206208730179,27.6446285063615,27.5206208730179,27.6446285063615,2025.0769507399,0.0,1.0
2019-11-05,64.03,64.04,64.03,64.04,380,27.6662326236688,27.6705534471302,27.6662326236688,27.6705534471302,879.461990035614,0.0,1.0
2019-11-06,63.965,64.15,63.965,64.15,376,27.6381472711694,27.7180825052062,27.6381472711694,27.7180825052062,870.20449540366,0.0,1.0
2019-11-07,64.382,64.66,64.33,64.33,265,27.8183256095119,27.9384445017402,27.7958573275123,27.7958573275123,613.309019366941,0.0,1.0
2019-11-08,63.732,63.745,63.602,63.745,319,27.5374720845176,27.5430891550174,27.4813013795187,27.5430891550174,738.285196898318,0.0,1.0
2019-11-11,63.42,63.519,62.96,62.96,1485,27.4026623925203,27.4454385447887,27.2039045132936,27.2039045132936,3436.84488211286,0.0,1.0
2019-11-12,62.97,62.97,62.97,62.97,175,27.208225336755,27.208225336755,27.208225336755,27.208225336755,405.015390147981,0.0,1.0
2019-11-13,62.502,62.52,62.3,62.3,605,27.0060107987591,27.0137882809897,26.9187301648378,26.9187301648378,1400.19606308302,0.0,1.0
2019-11-14,62.521,62.521,62.521,62.521,147,27.0142203633359,27.0142203633359,27.0142203633359,27.0142203633359,340.212927724303,0.0,1.0
2019-11-15,63.128,63.15,63.128,63.142,435,27.2764943474459,27.2860001590611,27.2764943474459,27.282543500292,1006.75254122498,0.0,1.0
2019-11-18,63.11,63.44,63.11,63.4,3240,27.2687168652153,27.4113040394432,27.2687168652153,27.3940207455974,7498.57065188262,0.0,1.0
2019-11-19,63.3,63.35,63.292,63.292,1462,27.3508125109829,27.3724166282901,27.3473558522137,27.3473558522137,3383.61428797913,0.0,1.0
2019-11-20,62.931,62.931,62.931,62.931,82,27.1913741252554,27.1913741252554,27.1913741252554,27.1913741252554,189.778639955053,0.0,1.0
2019-11-21,62.805,62.81,62.805,62.81,811,27.1369317496411,27.1390921613718,27.1369317496411,27.1390921613718,1876.95703662864,0.0,1.0
2019-11-22,62.836,62.86,62.836,62.86,200,27.1503263023716,27.1606962786791,27.1503263023716,27.1606962786791,462.874731597692,0.0,1.0
2019-11-25,63.62,63.63,63.453,63.46,3569,27.4890788617493,27.4933996852108,27.4169211099431,27.4199456863661,8259.99958536082,0.0,1.0
2019-11-26,63.28,63.28,62.95,63.02,86257,27.34217086406,27.34217086406,27.1995836898321,27.2298294540623,199630.92861711,0.0,1.0
2019-11-27,63.323,63.323,63.0,63.08,1191,27.3607504049442,27.3607504049442,27.2211878071394,27.255754394831,2756.41902666426,0.0,1.0
2019-11-29,62.385,62.56,62.385,62.56,1667,26.9554571642601,27.0310715748355,26.9554571642601,27.0310715748355,3858.06088786677,0.0,1.0
2019-12-02,62.179,62.45,62.092,62.45,24206,26.8664482009543,26.9835425167596,26.8288570368396,26.9835425167596,56021.7287652686,0.0,1.0
2019-12-03,61.919,61.919,61.44,61.45,6572,26.7541067909565,26.7541067909565,26.5471393471531,26.5514601706145,15210.0636803002,0.0,1.0
2019-12-04,62.436,62.436,62.332,62.35,594,26.9774933639135,26.9774933639135,26.9325567999145,26.9403342821451,1374.73795284515,0.0,1.0
2019-12-05,62.788,62.788,62.37,62.55,9622,27.1295863497566,27.1295863497566,26.948975929068,27.0267507513741,22268.903337165,0.0,1.0
2019-12-06,63.21,63.255,62.98,63.11,3587,27.3119250998298,27.3313688054064,27.2125461602165,27.2687168652153,8301.65831120462,0.0,1.0
2019-12-09,62.85,63.13,62.85,63.13,44617,27.1563754552176,27.2773585121382,27.1563754552176,27.2773585121382,103260.409498471,0.0,1.0
2019-12-10,62.95,63.0,62.945,62.95,36505,27.1995836898321,27.2211878071394,27.1974232781014,27.1995836898321,84486.2103848688,0.0,1.0
2019-12-11,63.653,63.653,63.37,63.4,9806,27.5033375791721,27.5033375791721,27.381058275213,27.3940207455974,22694.7480902348,0.0,1.0
2019-12-12,64.82,64.88,64.35,64.35,79955,28.0075776771234,28.0335026178921,27.8044989744352,27.8044989744352,185045.745824467,0.0,1.0
2019-12-13,65.086,65.19,65.0,65.19,655,28.122511581198,28.1674481451971,28.0853524994295,28.1674481451971,1515.91474598244,0.0,1.0
2019-12-16,65.635,65.779,65.635,65.779,222,28.3597247892316,28.4219446470765,28.3597247892316,28.4219446470765,513.790952073439,0.0,1.0
2019-12-17,66.024,66.024,66.024,66.024,192,28.5278048218821,28.5278048218821,28.5278048218821,28.5278048218821,444.359742333784,0.0,1.0
2019-12-18,66.675,66.675,66.66,66.66,667,28.8090904292225,28.8090904292225,28.8026091940303,28.8026091940303,1543.6872298783,0.0,1.0
2019-12-19,66.55,66.67,66.55,66.67,400,28.7550801359544,28.8069300174918,28.7550801359544,28.8069300174918,925.749463195383,0.0,1.0
2019-12-20,65.3,65.44,65.185,65.44,2120,28.822484981953,28.8842789773201,28.7717256286157,28.8842789773201,4803.05567291234,1.406,1.0
2019-12-23,65.394,65.445,65.338,65.445,1137,28.8639752359852,28.8864859057261,28.8392576378384,28.8864859057261,2575.97844344402,0.0,1.0
2019-12-24,65.214,65.34,65.214,65.32,906,28.7845258133703,28.8401404092007,28.7845258133703,28.8313126955769,2052.62662248046,0.0,1.0
2019-12-26,65.688,65.75,65.5,65.75,68565,28.9937426262562,29.0211085384902,28.9107621181918,29.0211085384902,155340.335949639,0.0,1.0
2019-12-27,65.879,65.96,65.875,65.915,782,29.0780472913642,29.1137995315409,29.0762817486394,29.0939371758872,1771.69317746106,0.0,1.0
2019-12-30,65.3,66.12,65.3,66.12,3648,28.822484981953,29.1844212405319,28.822484981953,29.1844212405319,8264.88070508689,0.0,1.0
2019-12-31,65.585,65.63,65.18,65.59,92361,28.9482799010932,28.9681422567469,28.7695187002097,28.9504868294992,209252.370285781,0.0,1.0
2020-01-02,66.754,66.754,66.494,66.494,494,29.4642597624087,29.4642597624087,29.3494994852984,29.3494994852984,1119.20259548052,0.0,1.0
2020-01-03,65.59,65.958,65.59,65.7,1335,28.9504868294992,29.1129167601785,28.9504868294992,28.9990392544305,3024.56571855565,0.0,1.0
2020-01-06,65.326,65.365,65.06,65.06,948,28.833961009664,28.8511750512306,28.7165524184665,28.7165524184665,2147.78149901929,0.0,1.0
2020-01-07,65.415,65.52,65.315,65.341,1717,28.8732443352903,28.9195898318156,28.8291057671709,28.8405817948819,3890.02197659928,0.0,1.0
2020-01-08,65.5,65.811,65.5,65.811,501,28.9107621181918,29.048033065043,28.9107621181918,29.048033065043,1135.06174157032,0.0,1.0
2020-01-09,66.094,66.094,66.004,66.004,185,29.1729452128208,29.1729452128208,29.1332205015134,29.1332205015134,419.134575230558,0.0,1.0
2020-01-10,66.33,66.628,66.25,66.33,10473,29.2771122335826,29.4086451665783,29.2418013790871,29.2771122335826,23727.5481426466,0.0,1.0
2020-01-13,67.421,67.47,66.887,67.01,2696,29.758664011765,29.7802919101435,29.5229640580075,29.5772544967943,6108.03683687342,0.0,1.0
2020-01-14,67.144,67.258,67.144,67.19,1658,29.6364001780743,29.6867181457304,29.6364001780743,29.6567039194092,3756.35203098522,0.0,1.0
2020-01-15,66.676,66.976,66.66,66.976,1881,29.4298316792756,29.5622473836337,29.4227695083765,29.5622473836337,4261.57911356043,0.0,1.0
2020-01-16,66.94,67.09,66.87,66.98,4674,29.5463574991108,29.6125653512898,29.5154605014272,29.5640129263585,10589.3784033926,0.0,1.0
2020-01-17,67.26,67.28,67.13,67.28,1736,29.6876009170928,29.6964286307167,29.6302207785376,29.6964286307167,3933.06823027161,0.0,1.0
2020-01-21,65.853,66.15,65.731,66.12,2626,29.0665712636531,29.1976628109677,29.0127222105475,29.1844212405319,5949.44537597539,0.0,1.0
2020-01-22,66.361,66.55,66.361,66.55,2234,29.2907951896996,29.3742170834452,29.2907951896996,29.3742170834452,5061.3331949463,0.0,1.0
2020-01-23,65.84,65.84,65.15,65.56,3539,29.0608332497976,29.0608332497976,28.7562771297739,28.9372452590634,8017.93114454565,0.0,1.0
2020-01-24,65.262,65.262,65.262,65.262,36,28.8057123260676,28.8057123260676,28.8057123260676,28.8057123260676,81.5613227475681,0.0,1.0
2020-01-27,63.395,63.42,62.85,63.3,2938,27.9816452592789,27.9926799013087,27.7410900630283,27.9397136195655,6656.31017312096,0.0,1.0
2020-01-28,63.667,63.667,63.2,63.2,2722,28.1017021645636,28.1017021645636,27.8955750514461,27.8955750514461,6166.94223663555,0.0,1.0
2020-01-29,63.9,64.06,63.83,63.83,2142,28.2045450282817,28.2751667372727,28.1736480305982,28.1736480305982,4852.8987034803,0.0,1.0
2020-01-30,63.07,63.07,62.4549,62.73,2456,27.8381949128909,27.8381949128909,27.5666985803886,27.688123781285,5564.29468522297,0.0,1.0
2020-01-31,61.772,62.34,61.72,62.34,1938,27.2652762987014,27.5159833656194,27.2423242432793,27.5159833656194,4390.71787457741,0.0,1.0
2020-02-03,62.715,62.83,62.3,62.3,3114,27.6815029960671,27.7322623494044,27.4983279383717,27.4983279383717,7055.05441766463,0.0,1.0
2020-02-04,64.38,64.58,64.37,64.37,2131,28.4164101552547,28.5046872914935,28.4119962984428,28.4119962984428,4827.97718819632,0.0,1.0
2020-02-05,64.6848,64.91,64.61,64.61,3143,28.5509445108826,28.6503445662874,28.5179288619293,28.5179288619293,7120.75659432239,0.0,1.0
2020-02-06,64.73,65.2,64.71,64.83,4953,28.5708951436726,28.7783464138336,28.5620674300487,28.6150337117919,11221.4786546862,0.0,1.0
2020-02-07,63.87,64.15,63.87,64.01,11910,28.1913034578459,28.3148914485802,28.1913034578459,28.253097453213,26983.2042756538,0.0,1.0
2020-02-10,64.352,64.352,64.149,64.149,681,28.4040513561813,28.4040513561813,28.314450062899,28.314450062899,1542.86835530816,0.0,1.0
2020-02-11,65.116,65.45,65.02,65.16,6294,28.7412700166133,28.8886928341321,28.6988969912187,28.7606909865859,14259.6379270332,0.0,1.0
2020-02-12,65.89,66.22,65.73,65.73,10342,29.0829025338573,29.2285598086513,29.0122808248663,29.0122808248663,23430.7555515375,0.0,1.0
2020-02-13,65.289,65.48,65.289,65.45,1288,28.8176297394599,28.9019344045679,28.8176297394599,28.8886928341321,2918.0828805241,0.0,1.0
2020-02-14,65.29,65.295,65.29,65.295,1138,28.8180711251411,28.820278053547,28.8180711251411,28.820278053547,2578.24403574256,0.0,1.0
2020-02-18,64.869,64.958,64.869,64.95,1175,28.6322477533585,28.6715310789847,28.6322477533585,28.6679999935352,2662.07095078868,0.0,1.0
2020-02-19,65.322,65.322,65.322,65.322,44,28.8321954669393,28.8321954669393,28.8321954669393,28.8321954669393,99.6860611359163,0.0,1.0
2020-02-20,64.35,64.9,64.09,64.9,10077,28.4031685848189,28.6459307094755,28.2884083077085,28.6459307094755,22830.3735924234,0.0,1.0
2020-02-21,63.991,64.03,63.94,64.03,1510,28.2447111252704,28.2619251668369,28.2222004555295,28.2619251668369,3421.04437080076,0.0,1.0
2020-02-24,61.689,62.02,61.51,61.56,19938,27.2286412871623,27.3747399476374,27.1496332502286,27.1717025342883,45171.3792483614,0.0,1.0
2020-02-25,61.506,62.79,61.506,62.79,4758,27.1478677075038,27.7146069221566,27.1478677075038,27.7146069221566,10779.6881564703,0.0,1.0
2020-02-26,61.9,62.43,61.9,62.43,261,27.3217736658942,27.5557080769269,27.3217736658942,27.5557080769269,591.319589919868,0.0,1.0
2020-02-27,60.692,61.551,60.692,61.22,2194,26.7885797630121,27.1677300631576,26.7885797630121,27.0216314026824,4970.70950300456,0.0,1.0
2020-02-28,59.969,59.969,58.49,58.91,5343,26.469457915509,26.469457915509,25.8166484930234,26.0020304791248,12105.0596511182,0.0,1.0
2020-03-02,61.301,61.301,60.454,60.52,2933,27.0573836428591,27.0573836428591,26.683529970888,26.7126614258468,6644.98221162825,0.0,1.0
2020-03-03,61.17,61.72,61.12,61.72,15037,26.9995621186227,27.2423242432793,26.977492834563,27.2423242432793,34067.7113931995,0.0,1.0
2020-03-04,62.201,62.22,61.83,62.0,4117,27.4546307559335,27.4630170838762,27.2908766682106,27.3659122340136,9327.44349310382,0.0,1.0
2020-03-05,61.14,61.79,61.0,61.79,1028,26.9863205481869,27.2732212409629,26.9245265528198,27.2732212409629,2329.02888290278,0.0,1.0
2020-03-06,59.94,60.14,59.58,60.11,93218,26.4566577307544,26.5449348669932,26.2977588855246,26.5316932965573,211193.982885633,0.0,1.0
2020-03-09,56.384,56.904,54.5,54.59,3892,24.8870902484294,25.1166108026501,24.0555196250603,24.0952443363678,8817.68522593151,0.0,1.0
2020-03-10,58.93,59.0,57.7,58.6,22810,26.0108581927487,26.0417551904323,25.4679538048804,25.8652009179548,51678.1603297785,0.0,1.0
2020-03-11,56.586,57.51,56.586,57.51,308,24.9762501560305,25.3840905254536,24.9762501560305,25.3840905254536,697.802427951415,0.0,1.0
2020-03-12,51.18,52.08,51.16,51.64,11374,22.590119163497,22.9873662765714,22.5812914498731,22.7931565768461,25768.8468036344,0.0,1.0
2020-03-13,54.546,55.27,52.415,55.27,5797,24.0758233663952,24.3953865995795,23.1352304797713,24.3953865995795,13133.638554657,0.0,1.0
2020-03-16,47.66,50.26,47.66,50.26,7133,21.0364415656949,22.1840443367987,21.0364415656949,22.1840443367987,16160.4698655112,0.0,1.0
2020-03-17,50.681,50.681,48.83,48.9,2504,22.3698677085813,22.3698677085813,21.5528628126917,21.5837598103752,5673.04311555307,0.0,1.0
2020-03-18,46.85,47.245,45.67,46.6,5925,20.678919163928,20.8532665079995,20.1580840601194,20.5685727436296,13423.6343688706,0.0,1.0
2020-03-19,46.81,47.4,46.45,46.49,7554,20.6612637366802,20.9216812885846,20.5023648914505,20.5200203186982,17114.2842231981,0.0,1.0
2020-03-20,47.58,49.19,47.58,49.19,5166,21.0011307111994,21.7117616579214,21.0011307111994,21.7117616579214,11704.049814276,0.0,1.0
2020-03-23,46.518,47.033,45.76,46.689,2444,20.5323791177717,20.7596927435865,20.1978087714268,20.6078560692558,5537.10757764044,0.0,1.0
2020-03-24,49.58,49.685,49.502,49.58,2797,21.883902073587,21.9302475701123,21.8494739904539,21.883902073587,6336.86165902632,0.0,1.0
2020-03-25,51.5,51.94,50.02,50.02,4185,22.731362581479,22.9255722812043,22.0781117733122,22.0781117733122,9481.50376940478,0.0,1.0
2020-03-26,53.02,53.245,52.07,52.07,2730,23.4022688168935,23.5015805951621,22.9829524197595,22.9829524197595,6185.06697502392,0.0,1.0
2020-03-27,50.227,50.98,50.11,50.41,12988,22.1694786093193,22.5018420272582,22.1178364846197,22.2502521889778,29425.5127734838,0.0,1.0
2020-03-30,50.96,51.07,50.535,50.535,3461,22.4930143136344,22.5415667385657,22.305425399127,22.305425399127,7841.21494525924,0.0,1.0
2020-03-31,51.041,51.56,51.041,51.55,6146,22.5287665538111,22.7578457223506,22.5287665538111,22.7534318655387,13924.3302668487,0.0,1.0
2020-04-01,49.09,49.92,49.0,49.82,3114,21.667623089802,22.0339732051929,21.6278983784946,21.9898346370735,7055.05441766464,0.0,1.0
2020-04-02,50.394,50.394,49.657,49.84,624,22.2431900180787,22.2431900180787,21.9178887710389,21.9986623506974,1413.72959429118,0.0,1.0
2020-04-03,49.484,50.3,49.32,50.3,2970,21.8415290481924,22.2016997640465,21.7691417964766,22.2016997640465,6728.80912667435,0.0,1.0
2020-04-06,52.032,52.04,51.19,51.2,942,22.9661797638741,22.9697108493236,22.5945330203089,22.5989468771209,2134.18794522803,0.0,1.0
2020-04-07,52.45,53.76,52.45,53.76,1809,23.1506789786131,23.7288942209769,23.1506789786131,23.7288942209769,4098.45646806529,0.0,1.0
2020-04-08,52.84,52.96,52.75,52.75,2302,23.3228193942787,23.3757856760219,23.2830946829712,23.2830946829712,5215.39347124726,0.0,1.0
2020-04-09,52.704,53.52,52.675,53.39,3919,23.2627909416363,23.6229616574904,23.2499907568817,23.5655815189352,8878.8562179922,0.0,1.0
2020-04-13,52.94,52.94,52.455,52.91,2011,23.366957962398,23.366957962398,23.1528859070191,23.3537163919622,4556.1061123711,0.0,1.0
2020-04-14,54.09,54.21,53.84,53.99,3984,23.8745514957709,23.9275177775141,23.7642050754724,23.8304129276515,9026.11971739751,0.0,1.0
2020-04-15,52.99,53.21,52.84,53.0,8855,23.3890272464577,23.4861320963204,23.3228193942787,23.3934411032697,20061.8198036032,0.0,1.0
2020-04-16,53.36,53.52,53.29,53.52,1537,23.5523399484994,23.6229616574904,23.5214429508159,23.6229616574904,3482.21536286145,0.0,1.0
2020-04-17,54.186,54.45,54.08,54.45,823,23.9169245211655,24.0334503410006,23.8701376389589,24.0334503410006,1864.58246170134,0.0,1.0
2020-04-20,53.704,54.22,53.63,53.86,3025,23.7041766228301,23.9319316343261,23.6715140824217,23.7730327890963,6853.41670309425,0.0,1.0
2020-04-21,52.31,52.55,52.251,52.55,773,23.088884983246,23.1948175467325,23.0628432280555,23.1948175467325,1751.30284677417,0.0,1.0
2020-04-22,53.438,53.57,53.38,53.57,5140,23.5867680316325,23.6450309415501,23.5611676621233,23.6450309415501,11645.1444145139,0.0,1.0
2020-04-23,53.103,53.77,53.1,53.68,11200,23.4389038284326,23.7333080777889,23.437579671389,23.6935833664814,25374.6337436878,0.0,1.0
2020-04-24,52.9,53.01,52.62,53.01,5804,23.3493025351503,23.3978549600816,23.225714544416,23.3978549600816,13149.4977007468,0.0,1.0
2020-04-27,53.952,53.952,53.58,53.58,2611,23.8136402717661,23.8136402717661,23.649444798362,23.649444798362,5915.46149149723,0.0,1.0
2020-04-28,54.115,54.625,54.115,54.625,1248,23.8855861378007,24.1106928352095,23.8855861378007,24.1106928352095,2827.45918858236,0.0,1.0
2020-04-29,55.503,55.503,54.89,54.89,4478,24.4982294632977,24.4982294632977,24.2276600407259,24.2276600407259,10145.322312878,0.0,1.0
2020-04-30,54.42,55.42,54.3,55.3,2776,24.0202087705648,24.4615944517586,23.9672424888216,24.4086281700153,6289.28422075691,0.0,1.0
2020-05-01,52.508,53.48,52.42,53.48,5471,23.1762793481223,23.6053062302427,23.1374374081773,23.6053062302427,12395.0554653318,0.0,1.0
2020-05-04,53.09,53.17,52.84,52.85,2429,23.4331658145771,23.4684766690726,23.3228193942787,23.3272332510906,5503.1236931623,0.0,1.0
2020-05-05,53.51,53.83,53.51,53.648,4621,23.6185478006785,23.7597912186605,23.6185478006785,23.6794590246832,10469.3020115698,0.0,1.0
2020-05-06,53.258,53.69,53.25,53.69,3105,23.5073186090177,23.6979972232934,23.5037875235681,23.6979972232934,7034.66408697773,0.0,1.0
2020-05-07,53.681,53.7,53.56,53.69,1371,23.6940247521626,23.7024110801053,23.6406170847382,23.6979972232934,3106.12704130322,0.0,1.0
2020-05-08,54.61,54.7,54.25,54.25,1088,24.1040720499916,24.1437967612991,23.9451732047619,23.9451732047619,2464.96442081539,0.0,1.0
2020-05-11,54.505,54.551,54.45,54.5,1102,24.0577265534663,24.0780302948012,24.0334503410006,24.0555196250603,2496.682712995,0.0,1.0
2020-05-12,54.181,54.95,54.181,54.74,2210,23.9147175927595,24.2541431815975,23.9147175927595,24.1614521885468,5006.95897978126,0.0,1.0
2020-05-13,54.035,54.76,53.92,54.76,3077,23.8502752833052,24.1702799021707,23.7995159299679,24.1702799021707,6971.22750261852,0.0,1.0
2020-05-14,54.242,54.242,53.08,53.08,3649,23.9416421193123,23.9416421193123,23.4287519577652,23.4287519577652,8267.14629738544,0.0,1.0
2020-05-15,53.55,53.65,53.32,53.54,6721,23.6362032279262,23.6803417960456,23.5346845212517,23.6317893711143,15227.0458385113,0.0,1.0
2020-05-18,55.317,55.317,54.78,54.78,1229,24.4161317265956,24.4161317265956,24.1791076157946,24.1791076157946,2784.41293491003,0.0,1.0
2020-05-19,55.12,55.39,55.11,55.29,2664,24.3291787474004,24.4483528813228,24.3247648905885,24.4042143132034,6035.53788332004,0.0,1.0
2020-05-20,55.619,55.85,55.41,55.76,1921,24.5494302023161,24.6513902946719,24.4571805949466,24.6116655833645,4352.20280550218,0.0,1.0
2020-05-21,55.059,55.3,54.93,55.29,961,24.3022542208476,24.4086281700153,24.2453154679736,24.4042143132034,2177.23419890036,0.0,1.0
2020-05-22,53.878,54.26,53.878,54.26,747,23.7809777313578,23.9495870615738,23.7809777313578,23.9495870615738,1692.39744701203,0.0,1.0
2020-05-26,55.09,55.63,55.09,55.43,4010,24.3159371769646,24.5542854448093,24.3159371769646,24.4660083085705,9085.02511715967,0.0,1.0
2020-05-27,55.15,55.38,54.74,55.38,2439,24.3424203178363,24.4439390245108,24.1614521885468,24.4439390245108,5525.77961614772,0.0,1.0
2020-05-28,54.817,55.53,54.79,55.22,3701,24.1954388859987,24.5101468766899,24.1835214726065,24.3733173155198,8384.95709690971,0.0,1.0
2020-05-29,55.767,55.767,54.96,54.96,1448,24.6147552831328,24.6147552831328,24.2585570384094,24.2585570384094,3280.57764829107,0.0,1.0
2020-06-01,56.27,56.27,54.55,54.55,1356,24.9841262421257,24.9841262421257,24.220438715265,24.220438715265,3054.02395347119,0.333844,1.0
2020-06-02,57.763,57.84,57.19,57.19,4629,25.6470247756159,25.6812131125742,25.392610268121,25.392610268121,10425.5729208098,0.0,1.0
2020-06-03,59.16,59.16,58.6,58.6,1184,26.2672988890023,26.2672988890023,26.0186564383964,26.0186564383964,2666.64038415183,0.0,1.0
2020-06-04,58.473,58.9,58.43,58.65,2778,25.9622678826341,26.151857751221,25.9431756944625,26.0408566572005,6256.69509051839,0.0,1.0
2020-06-05,59.914,60.17,59.83,60.17,2575,26.602078188568,26.715743308845,26.5647818209771,26.715743308845,5799.4923895194,0.0,1.0
2020-06-08,60.16,60.16,59.55,59.78,3075,26.7113032650841,26.7113032650841,26.4404605956742,26.542581602173,6925.60741661055,0.0,1.0
2020-06-09,59.86,59.99,59.51,59.51,5584,26.5781019522596,26.6358225211502,26.4227004206309,26.4227004206309,12576.4526225539,0.0,1.0
2020-06-10,60.323,60.323,60.0,60.08,2646,26.7836759783855,26.7836759783855,26.640262564911,26.6757829149976,5959.40072336633,0.0,1.0
2020-06-11,57.5,58.58,57.5,58.58,6043,25.5302516247064,26.0097763508748,25.5302516247064,26.0097763508748,13610.2262174236,0.0,1.0
2020-06-12,58.48,58.91,57.96,58.91,50647,25.9653759132666,26.1562977949818,25.7344936377041,26.1562977949818,114068.69555417,0.0,1.0
2020-06-15,58.379,58.55,57.27,57.27,5657,25.9205314712824,25.9964562195924,25.4281306182076,25.4281306182076,12740.8654165092,0.0,1.0
2020-06-16,59.04,59.91,59.04,59.91,4475,26.2140183638725,26.6003021710637,26.2140183638725,26.6003021710637,10078.7294924657,0.0,1.0
2020-06-17,59.322,59.47,59.28,59.28,2037,26.3392275979275,26.4049402455877,26.3205794141321,26.3205794141321,4587.79262036933,0.0,1.0
2020-06-18,59.381,59.55,59.31,59.34,1558,26.3654238561164,26.4404605956742,26.3338995454146,26.347219676697,3508.974424416,0.0,1.0
2020-06-19,59.417,59.86,59.34,59.86,1090,26.3814080136553,26.5781019522596,26.347219676697,26.5781019522596,2454.9307590587,0.0,1.0
2020-06-22,59.97,59.97,59.71,59.71,1307,26.6269424336286,26.6269424336286,26.5115012958473,26.5115012958473,2943.66468081625,0.0,1.0
2020-06-23,60.7,60.89,60.68,60.68,5338,26.9510656281683,27.0354264596239,26.9421855406467,26.9421855406467,12022.4040292251,0.0,1.0
2020-06-24,59.8,59.97,59.7,59.85,1176,26.5514616896947,26.6269424336286,26.5070612520865,26.5736619084988,2648.62254371837,0.0,1.0
2020-06-25,60.005,60.01,59.856,59.856,1101,26.6424825867914,26.6447026086719,26.5763259347553,26.5763259347553,2479.7052896547,0.0,1.0
2020-06-26,59.51,59.605,59.51,59.605,1082,26.4227004206309,26.4648808363587,26.4227004206309,26.4648808363587,2436.91291862524,0.0,1.0
2020-06-29,59.6607,59.6607,59.4028,59.445,974,26.4896118801065,26.4896118801065,26.375103151515,26.3938401361856,2193.67207277355,0.0,1.0
2020-06-30,59.66,59.76,59.43,59.76,1801,26.4893010770432,26.5337015146514,26.3871800705444,26.5337015146514,4056.2663275823,0.0,1.0
2020-07-01,60.176,60.19,59.92,59.92,1093,26.7184073351014,26.7246233963666,26.6047422148245,26.6047422148245,2461.68744922125,0.0,1.0
2020-07-02,61.56,61.725,61.56,61.595,2078,27.3329093915987,27.4061701136522,27.3329093915987,27.3484495447616,4680.1340525908,0.0,1.0
2020-07-06,64.028,64.028,63.797,63.83,2181,28.4287121917687,28.4287121917687,28.3261471808938,28.3407993253045,4912.11374817158,0.0,1.0
2020-07-07,63.15,63.61,63.15,63.35,2289,28.0388763495689,28.2431183625665,28.0388763495689,28.1276772247852,5155.35459402325,0.0,1.0
2020-07-08,64.766,64.78,64.02,64.02,5337,28.7563874213171,28.7626034825823,28.4251601567601,28.4251601567601,12020.1517991709,0.0,1.0
2020-07-09,64.822,65.305,64.49,65.305,1719,28.7812516663777,28.9957057800253,28.6338422135185,28.9957057800253,3871.58346313936,0.0,1.0
2020-07-10,64.45,64.45,64.26,64.26,543,28.6160820384753,28.6160820384753,28.5317212070197,28.5317212070197,1222.96091942098,0.0,1.0
2020-07-13,63.929,65.37,63.92,64.98,4563,28.3847557585366,29.0245660644706,28.3807597191519,28.8514043577987,10276.9257372338,0.0,1.0
2020-07-14,64.116,64.116,63.39,63.395,3578,28.4677845768639,28.4677845768639,28.1454373998285,28.1476574217089,8058.47913386424,0.0,1.0
2020-07-15,64.207,64.255,64.045,64.18,1400,28.5081889750874,28.5295011851393,28.4362602661621,28.4962008569332,3153.1220758552,0.0,1.0
2020-07-16,63.237,63.237,62.79,63.04,1336,28.077504730288,28.077504730288,27.8790347741794,27.9900358681999,3008.97935238754,0.0,1.0
2020-07-17,63.587,63.587,63.587,63.587,200,28.2329062619166,28.2329062619166,28.2329062619166,28.2329062619166,450.446010836458,0.0,1.0
2020-07-20,64.387,64.39,64.01,64.01,2175,28.5881097627821,28.5894417759104,28.4207201129993,28.4207201129993,4898.60036784648,0.0,1.0
2020-07-21,65.189,65.485,65.189,65.39,5598,28.9442012723998,29.07562656772,28.9442012723998,29.0334461519922,12607.9838433124,0.0,1.0
2020-07-22,64.73,64.92,64.5,64.92,905,28.7404032637782,28.8247640952337,28.6382822572794,28.8247640952337,2038.26819903497,0.0,1.0
2020-07-23,64.1183,64.83,64.0,64.61,708,28.4688057869289,28.7848037013864,28.4162800692384,28.6871227386484,1594.57887836106,0.0,1.0
2020-07-24,64.1106,64.12,63.46,63.62,8911,28.4653869532331,28.4695605943683,28.1765177061542,28.2475584063273,20069.6220128184,0.0,1.0
2020-07-27,64.993,64.993,64.43,64.43,1703,28.8571764146877,28.8571764146877,28.6072019509536,28.6072019509536,3835.54778227244,0.0,1.0
2020-07-28,64.589,64.805,64.589,64.805,1319,28.6777986467506,28.7737035919843,28.6777986467506,28.7737035919843,2970.69144146644,0.0,1.0
2020-07-29,65.7276,65.7276,65.48,65.48,350,29.1833420293574,29.1833420293574,29.0734065458396,29.0734065458396,788.280518963802,0.0,1.0
2020-07-30,64.9523,64.9523,64.6,64.9071,1318,28.8391054365812,28.8391054365812,28.6826826948875,28.8190364387823,2968.43921141226,0.0,1.0
2020-07-31,64.64,64.64,64.17,64.52,1076,28.7004428699308,28.7004428699308,28.4917608131724,28.647162344801,2423.39953830015,0.0,1.0
2020-08-03,65.2399,65.2399,65.01,65.01,547,28.9668010951423,28.9668010951423,28.8647244890811,28.8647244890811,1231.96983963771,0.0,1.0
2020-08-04,65.7827,65.7827,65.44,65.44,1525,29.2078066704796,29.2078066704796,29.0556463707963,29.0556463707963,3434.65083262799,0.0,1.0
2020-08-05,66.4083,66.51,66.4083,66.51,322,29.4855758081564,29.5307310532039,29.4855758081564,29.5307310532039,725.218077446696,0.0,1.0
2020-08-06,66.6291,66.6291,66.32,66.41,736,29.5836119743952,29.5836119743952,29.4463702217483,29.4863306155957,1657.64131987817,0.0,1.0
2020-08-07,65.2946,65.2946,65.1581,65.1581,988,28.991088134514,28.991088134514,28.9304815371788,28.9304815371788,2225.2032935321,0.0,1.0
2020-08-10,65.3244,65.41,65.2,65.25,1481,29.0043194649212,29.0423262395138,28.9490853205367,28.9712855393408,3335.55271024398,0.0,1.0
2020-08-11,65.3275,65.3275,65.3275,65.3275,134,29.0056958784871,29.0056958784871,29.0056958784871,29.0056958784871,301.798827260427,0.0,1.0
2020-08-12,66.2605,66.295,65.97,65.97,1968,29.4199519613715,29.4352701123463,29.2909686901197,29.2909686901197,4432.38874663074,0.0,1.0
2020-08-13,65.8917,66.21,65.67,66.16,1536,29.2562031474725,29.3975297403793,29.1577673772951,29.3753295215752,3459.42536322399,0.0,1.0
2020-08-14,65.8111,65.92,65.8111,65.88,753,29.2204163947603,29.2687684713156,29.2204163947603,29.2510082962723,1695.92923079926,0.0,1.0
2020-08-17,66.4295,66.4295,66.23,66.24,17646,29.4949887009293,29.4949887009293,29.406409827901,29.4108498716618,39742.8515361007,0.0,1.0
2020-08-18,66.3076,66.5,66.3,66.49,2388,29.4408645674849,29.5262910094431,29.4374901342267,29.5218509656822,5378.32536938731,0.0,1.0
2020-08-19,65.82,66.29,65.82,66.02,6695,29.2243680337074,29.4330500904659,29.2243680337074,29.3131689089238,15078.6802127504,0.0,1.0
2020-08-20,65.3454,65.3454,64.52,64.52,1673,29.013643556819,29.013643556819,28.647162344801,28.647162344801,3767.98088064696,0.0,1.0
2020-08-21,65.956,66.02,65.35,65.35,11411,29.2847526288545,29.3131689089238,29.0156859769489,29.0156859769489,25700.1971482741,0.0,1.0
2020-08-24,66.6218,66.65,66.6099,66.6099,1282,29.5803707424498,29.5928916658553,29.5750870903745,29.5750870903745,2887.3589294617,0.0,1.0
2020-08-25,67.2535,67.2535,67.2535,67.2535,1282,29.8608483068207,29.8608483068207,29.8608483068207,29.8608483068207,2887.3589294617,0.0,1.0
2020-08-26,67.4814,67.4814,67.35,67.39,831,29.9620369041298,29.9620369041298,29.9036947291126,29.9214549041559,1871.60317502548,0.0,1.0
2020-08-27,67.2106,67.48,67.15,67.41,6167,29.8418005190868,29.9614152980033,29.8148938538963,29.9303349916776,13889.5027441422,0.0,1.0
2020-08-28,67.7422,67.7422,67.4282,67.54,3511,30.0778332454119,30.0778332454119,29.9384158713222,29.9880555605682,7907.57972023403,0.0,1.0
2020-08-31,66.418,66.418,66.3958,66.3958,483,29.4898826506044,29.4898826506044,29.4800257534553,29.4800257534553,1087.82711617004,0.0,1.0
2020-09-01,67.4532,67.4532,67.08,67.08,1741,29.9495159807243,29.9495159807243,29.7838135475705,29.7838135475705,3921.13252433136,0.0,1.0
2020-09-02,67.3851,67.39,67.3851,67.39,600,29.9192792827131,29.9214549041559,29.9192792827131,29.9214549041559,1351.33803250937,0.0,1.0
2020-09-03,66.2254,67.0,66.03,67.0,1121,29.404367407771,29.748293197484,29.3176089526846,29.748293197484,2524.74989073835,0.0,1.0
2020-09-04,66.2574,66.2574,65.5,65.5,820,29.4185755478056,29.4185755478056,29.0822866333612,29.0822866333612,1846.82864442948,0.0,1.0
2020-09-08,65.2416,65.7099,64.99,64.99,1838,28.9675559025817,29.1754831519008,28.8558444015595,28.8558444015595,4139.59883958704,0.0,1.0
2020-09-09,66.0444,66.06,66.0444,66.06,816,29.3240026157002,29.3309290839671,29.3240026157002,29.3309290839671,1837.81972421275,0.0,1.0
2020-09-10,64.94,67.44,64.94,67.44,988,28.8336441827554,29.94365512296,28.8336441827554,29.94365512296,2225.2032935321,0.0,1.0
2020-09-11,65.4752,65.84,65.47,65.84,1481,29.0712753248344,29.233248121229,29.0689665020788,29.233248121229,3335.55271024397,0.0,1.0
2020-09-14,66.6574,66.6899,66.49,66.49,499,29.5961772982383,29.610607440461,29.5218509656822,29.5218509656822,1123.86279703696,0.0,1.0
2020-09-15,67.34,67.52,67.34,67.42,885,29.8992546853518,29.9791754730466,29.8992546853518,29.9347750354384,1993.22359795133,0.0,1.0
2020-09-16,67.25,67.66,67.25,67.66,2701,29.8592942915045,30.041336085698,29.8592942915045,30.041336085698,6083.27337634635,0.0,1.0
2020-09-17,66.9798,66.9798,66.48,66.48,598,29.7393243090871,29.7393243090871,29.5174109219214,29.5174109219214,1346.83357240101,0.0,1.0
2020-09-18,66.58,66.5811,66.5,66.5811,855,29.5618113595296,29.5622997643433,29.5262910094431,29.5622997643433,1925.65669632586,0.0,1.0
2020-09-21,65.94,65.94,65.4,65.4,2564,29.2776485588372,29.2776485588372,29.037886195753,29.037886195753,5774.7178589234,0.0,1.0
2020-09-22,65.54,65.8399,65.52,65.52,1712,29.1000468084045,29.2332037207914,29.0911667208829,29.0911667208829,3855.81785276008,0.0,1.0
2020-09-23,64.658,65.41,64.658,65.41,807,28.7084349487003,29.0423262395138,28.7084349487003,29.0423262395138,1817.54965372511,0.0,1.0
2020-09-24,64.3509,64.39,63.83,63.83,1031,28.5720812048056,28.5894417759104,28.3407993253045,28.3407993253045,2322.04918586194,0.0,1.0
2020-09-25,64.29,64.29,63.54,63.54,1209,28.5450413383022,28.5450413383022,28.2120380562408,28.2120380562408,2722.94613550639,0.0,1.0
2020-09-28,65.0,67.76,64.98,65.15,3227,28.8602844453203,30.0857365233062,28.8514043577987,28.9268851017326,7267.94638484625,0.0,1.0
2020-09-29,65.08,65.18,64.81,64.81,4174,28.8958047954068,28.940205233015,28.7759236138647,28.7759236138647,9400.80824615689,0.0,1.0
2020-09-30,66.0216,66.17,65.28,65.35,1485,29.3138793159255,29.3797695653361,28.9846056706232,29.0156859769489,3344.5616304607,0.0,1.0
2020-10-01,66.5524,66.5524,66.3,66.52,806,29.5495568387498,29.5495568387498,29.4374901342267,29.5351710969647,1815.29742367092,0.0,1.0
2020-10-02,65.9134,66.03,65.72,65.72,3817,29.2658380424335,29.3176089526846,29.1799675960992,29.1799675960992,8596.76211681378,0.0,1.0
2020-10-05,66.6139,66.72,66.25,66.26,2530,29.5768631078788,29.6239719721811,29.4152899154226,29.4197299591834,5698.14203708119,0.0,1.0
2020-10-06,66.6273,67.27,66.6273,67.22,1410,29.5828127665183,29.8681743790261,29.5828127665183,29.845974160222,3175.64437639703,0.0,1.0
2020-10-07,67.4406,67.52,67.22,67.36,2776,29.9439215255857,29.9791754730466,29.845974160222,29.9081347728735,6252.19063041003,0.0,1.0
2020-10-08,67.8541,67.945,67.45,67.48,3182,30.1275173350955,30.1678773328813,29.9480951667208,29.9614152980033,7166.59603240804,0.0,1.0
2020-10-09,68.5603,68.5955,68.3,68.3,1164,30.4410732254845,30.4567021795226,30.3254988863904,30.3254988863904,2621.59578306818,0.0,1.0
2020-10-12,69.2218,69.2218,69.065,69.065,1237,30.7347821202627,30.7347821202627,30.665162234093,30.665162234093,2786.00857702349,0.0,1.0
2020-10-13,69.1432,69.1482,68.85,68.8641,1867,30.6998833763026,30.702103398183,30.5697012932354,30.5759617549382,4204.91351115834,0.0,1.0
2020-10-14,68.6821,69.1973,68.6821,69.1973,1995,30.4951529584913,30.7239040130486,30.4951529584913,30.7239040130486,4493.19895809366,0.0,1.0
2020-10-15,68.2354,68.25,67.63,67.63,6015,30.2968162036955,30.3032986675863,30.0280159544156,30.0280159544156,13547.1637759065,0.0,1.0
2020-10-16,68.3974,68.655,68.3974,68.46,4388,30.3687449126208,30.4831204398995,30.3687449126208,30.3965395865635,9882.78547775188,0.0,1.0
2020-10-19,68.197,68.68,68.0204,68.68,1481,30.279766435654,30.4942205493015,30.2013552628379,30.4942205493015,3335.55271024397,0.0,1.0
2020-10-20,69.1251,69.1251,68.73,68.73,536,30.6918468970955,30.6918468970955,30.5164207681056,30.5164207681056,1207.19530904171,0.0,1.0
2020-10-21,69.28,69.52,69.07,69.26,9060,30.7606231749506,30.8671842252103,30.6673822559734,30.751743087429,20405.2042908916,0.0,1.0
2020-10-22,69.2274,69.45,69.16,69.45,10142,30.7372685447687,30.8361039188845,30.7073426498208,30.8361039188845,22842.1172095168,0.0,1.0
2020-10-23,69.4703,69.4703,69.04,69.25,10978,30.845117207719,30.845117207719,30.654062124691,30.7473030436682,24724.9815348132,0.0,1.0
2020-10-26,68.7353,69.11,68.7192,69.11,6353,30.5187739912988,30.6851424310167,30.5116255208439,30.6851424310167,14308.4175342201,0.0,1.0
2020-10-27,69.2705,69.37,68.97,68.97,2248,30.7564051333778,30.800583568798,30.6229818183652,30.6229818183652,5063.01316180179,0.0,1.0
2020-10-28,67.83,68.36,67.83,68.36,5440,30.1168168296319,30.3521391489553,30.1168168296319,30.3521391489553,12252.1314947517,0.0,1.0
2020-10-29,68.6233,68.73,67.6,68.1021,16552,30.4690455011777,30.5164207681056,30.0146958231331,30.2376304203638,37278.9118568252,0.0,1.0
2020-10-30,67.4525,67.8783,67.3,67.8783,5985,29.949205177661,30.1382622409967,29.8814945103085,30.1382622409967,13479.596874281,0.0,1.0
2020-11-02,68.4032,68.44,68.16,68.42,2464,30.371320138002,30.3876594990419,30.2633382737389,30.3787794115202,5549.49485350517,0.0,1.0
2020-11-03,68.6059,68.745,68.5465,68.55,10805,30.4613198250338,30.5230808337468,30.4349459650946,30.4364999804109,24335.3457354397,0.0,1.0
2020-11-04,70.4849,70.8,70.42,70.42,1312,31.2956040476916,31.435509826595,31.2667881636839,31.2667881636839,2954.92583108717,0.0,1.0
2020-11-05,71.8,71.93,71.43,71.93,5587,31.8795142026769,31.9372347715675,31.7152325835266,31.9372347715675,12583.2093127164,0.0,1.0
2020-11-06,72.28,72.38,71.8198,71.8198,6766,32.0926363031962,32.1370367408043,31.8883054893233,31.8883054893233,15238.5885465974,0.0,1.0
2020-11-09,72.46,74.16,72.46,74.16,16555,32.1725570908909,32.92736453023,32.1725570908909,32.92736453023,37285.6685469878,0.0,1.0
2020-11-10,71.4428,72.04,71.29,72.04,5149,31.7209158395404,31.9860752529365,31.6530719708751,31.9860752529365,11596.7325489846,0.0,1.0
2020-11-11,71.9683,72.075,71.93,71.97,4476,31.9542401391714,32.0016154060994,31.9372347715675,31.9549949466108,10080.9817225199,0.0,1.0
2020-11-12,71.69,72.58,71.545,72.19,6968,31.8306737213079,32.2258376160207,31.766293086776,32.0526759093488,15693.5390175422,0.0,1.0
2020-11-13,72.61,72.7199,72.3401,72.46,3767,32.2391577473032,32.2879538282346,32.1193209661987,32.1725570908909,8484.15061410468,0.0,1.0
2020-11-16,73.3219,73.69,73.22,73.2298,3989,32.5552444626358,32.7186824734716,32.5100004167131,32.5143516595987,8984.14568613316,0.0,1.0
2020-11-17,73.1551,73.25,72.952,73.0,4433,32.4811845327054,32.5233205479956,32.3910072439232,32.4123194539751,9984.13583019009,0.0,1.0
2020-11-18,73.1801,73.61,73.1801,73.61,2770,32.4922846421074,32.683162123385,32.4922846421074,32.683162123385,6238.67725008495,0.0,1.0
2020-11-19,73.31,73.37,72.79,72.79,2235,32.5499608105605,32.5766010731254,32.3190785349979,32.3190785349979,5033.73417109741,0.0,1.0
2020-11-20,73.6973,73.6973,73.48,73.48,2134,32.721923705417,32.721923705417,32.6254415544944,32.6254415544944,4806.258935625,0.0,1.0
2020-11-23,73.8898,74.06,73.76,73.95,4027,32.8073945478127,32.8829640926219,32.7497627797973,32.8341236112529,9069.73042819209,0.0,1.0
2020-11-24,74.7,74.74,74.4,74.42,1509,33.1671268933142,33.1848870683575,33.0339255804897,33.0428056680113,3398.61515176108,0.0,1.0
2020-11-25,74.1452,74.1452,73.85,73.92,4979,32.920793265464,32.920793265464,32.7897231736447,32.8208034799704,11213.8534397736,0.0,1.0
2020-11-27,74.7911,74.91,74.71,74.82,1805,33.2075756919753,33.2603678122914,33.1715669370751,33.2204074184441,4065.27524779903,0.0,1.0
2020-11-30,72.46,73.5198,72.46,73.5198,28154,32.1725570908909,32.6431129286624,32.1725570908909,32.6431129286624,63409.2849454482,0.0,1.0
2020-12-01,74.2756,74.5,73.86,73.86,7508,32.9786914361051,33.0783260180979,32.7941632174055,32.7941632174055,16909.7432468006,0.0,1.0
2020-12-02,74.4,74.47,74.23,74.23,2409,33.0339255804897,33.0650058868154,32.9584448365558,32.9584448365558,5425.62220052513,0.0,1.0
2020-12-03,75.0628,75.41,75.0628,75.41,2285,33.3282116809567,33.4823700003324,33.3282116809567,33.4823700003324,5146.34567380654,0.0,1.0
2020-12-04,75.7612,75.93,75.7,75.93,5705,33.6383043372123,33.7132522758949,33.6111312693961,33.7132522758949,12848.97245911,0.0,1.0
2020-12-07,75.94,76.14,75.9,75.9,8231,33.7176923196557,33.8064931948721,33.6999321446125,33.6999321446125,18538.1055759744,0.0,1.0
2020-12-08,76.001,76.03,75.9493,76.03,638,33.7447765865967,33.7576527135031,33.7218215603533,33.7576527135031,1436.9227745683,0.0,1.0
2020-12-09,75.4719,76.35,75.35,76.35,2925,33.5098538712118,33.8997341138493,33.4557297377674,33.8997341138493,6587.7729084832,0.0,1.0
2020-12-10,76.2623,77.16,75.26,75.26,32179,33.8607949300669,34.2593776584756,33.4157693439201,33.4157693439201,72474.5109135319,0.0,1.0
2020-12-11,75.71,75.9,75.71,75.73,7995,33.6155713131569,33.6999321446125,33.6155713131569,33.6244514006786,18006.5792831874,0.0,1.0
2020-12-14,75.42,75.74,75.4016,75.74,3774,33.4868100440932,33.6288914444394,33.4786403635733,33.6288914444394,8499.91622448396,0.0,1.0
2020-12-15,76.0869,76.0869,75.68,75.68,4374,33.7829165625022,33.7829165625022,33.6022511818745,33.6022511818745,9851.25425699332,0.0,1.0
2020-12-16,76.63,76.63,76.205,76.34,2863,34.0240553391522,34.0240553391522,33.8353534793174,33.8952940700885,6448.1346451239,0.0,1.0
2020-12-17,76.9461,76.9461,76.7375,76.89,2210,34.1644051224317,34.1644051224317,34.071785809581,34.1394964769335,4977.42841974286,0.0,1.0
2020-12-18,75.96,76.05,75.07,76.05,16609,34.0638412392798,34.1042012407481,33.664725669204,34.1042012407481,37036.9163928934,0.759607,1.0
2020-12-21,75.2224,75.34,74.6721,74.8704,3640,33.7330686050237,33.785805673609,33.4862896182678,33.5752161548364,8116.94717744187,0.0,1.0
2020-12-22,74.7288,74.9,74.6201,74.9,5932,33.5117164191929,33.5884901108749,33.4629705063083,33.5884901108749,13227.9479825783,0.0,1.0
2020-12-23,75.4903,75.5,75.43,75.43,135152,33.8532068760611,33.8575567873305,33.8261656750773,33.8261656750773,301379.572781765,0.0,1.0
2020-12-24,74.919,75.15,74.6372,75.15,2590,33.5970105556293,33.7006012260647,33.4706389065873,33.7006012260647,5775.52010702595,0.0,1.0
2020-12-28,75.0349,75.3,75.009,75.3,3652,33.6489852686313,33.7678678951786,33.6373705570976,33.7678678951786,8143.70634396091,0.0,1.0
2020-12-29,76.1015,76.21,75.775,75.79,10530,34.1272961304772,34.1759523544696,33.9808790140393,33.9876056809507,23481.1686204569,0.0,1.0
2020-12-30,77.4,77.54,77.275,77.275,2737,34.7096012627732,34.7723834872795,34.6535457051783,34.6535457051783,6103.31989688418,0.0,1.0
2020-12-31,77.17,77.69,76.91,77.69,5104,34.6064590367986,34.8396501563934,34.4898634770012,34.8396501563934,11381.5654927646,0.0,1.0
2021-01-04,77.74,78.59,77.5172,78.55,5559,34.8620723794314,35.2432501710769,34.7621589535742,35.2253123926465,12396.1838899449,0.0,1.0
2021-01-05,79.5602,79.5602,78.85,78.85,2455,35.6783309869056,35.6783309869056,35.3598457308743,35.3598457308743,5474.47948368675,0.0,1.0
2021-01-06,78.5483,79.6199,78.5483,78.76,22639,35.2245500370632,35.7051031212129,35.2245500370632,35.3194857294059,50483.3975687106,0.0,1.0
2021-01-07,80.5068,80.5068,78.815,79.12,11412,36.1028285134604,36.1028285134604,35.3441501747477,35.4809257352793,25447.9673596062,0.0,1.0
2021-01-08,81.71,81.71,80.5899,80.9697,7995,36.642396888646,36.642396888646,36.1400942481495,36.3104134543459,17828.2946933098,0.0,1.0
2021-01-11,80.78,81.11,80.78,80.855,5119,36.2253435401398,36.3733302121904,36.2253435401398,36.2589768746968,11415.0144509134,0.0,1.0
2021-01-12,81.4469,81.46,81.22,81.28,4158,36.5244111510202,36.5302857734562,36.4226591028739,36.4495657705195,9272.05119884706,0.0,1.0
2021-01-13,81.607,81.955,81.21,81.21,5587,36.5962071091878,36.752265781532,36.4181746582663,36.4181746582663,12458.621945156,0.0,1.0
2021-01-14,82.3205,84.85,82.3205,84.85,5641,36.9161722319396,38.0505124954303,36.9161722319396,38.0505124954303,12579.0381944916,0.0,1.0
2021-01-15,81.1346,81.58,81.1346,81.58,5252,36.3843619459251,36.5840991087473,36.3843619459251,36.5840991087473,11711.5952131661,0.0,1.0
2021-01-19,82.75,83.0,82.59,83.0,4964,37.1087791278357,37.2208902430256,37.0370280141142,37.2208902430256,11069.3752167092,0.0,1.0
2021-01-20,84.3975,84.3975,84.0548,84.27,5185,37.8475913769367,37.8475913769367,37.6939094602345,37.7904147081899,11562.1898667682,0.0,1.0
2021-01-21,84.66,84.73,84.26,84.73,5700,37.9653080478861,37.9966991601392,37.7859302635823,37.9966991601392,12710.6040965436,0.0,1.0
2021-01-22,83.96,84.0199,83.52,83.52,6989,37.6513969253545,37.678258748554,37.4540813626204,37.4540813626204,15584.9845667971,0.0,1.0
2021-01-25,84.5714,85.31,84.265,85.31,4495,37.9255758686628,38.2567969473796,37.7881724858861,38.2567969473796,10023.5377919234,0.0,1.0
2021-01-26,83.8594,84.05,83.8,84.05,8315,37.6062834126021,37.6917569268229,37.579645811633,37.6917569268229,18541.8724671509,0.0,1.0
2021-01-27,81.6235,82.45,81.6235,82.28,3591,36.6036064427903,36.9742457896079,36.6036064427903,36.8980102312788,8007.68058082247,0.0,1.0
2021-01-28,82.1933,82.5,81.1901,81.38,6218,36.859130096531,36.9966680126459,36.4092506134972,36.4944102165954,13865.7081179488,0.0,1.0
2021-01-29,80.0757,80.93,79.92,80.93,7850,35.909504106427,36.2926102092537,35.8396813038868,36.2926102092537,17504.9547645381,0.0,1.0
2021-02-01,82.405,82.46,81.61,81.85,4339,36.9540657888737,36.9787302342155,36.5975524425701,36.7051791131523,9675.66862717592,0.0,1.0
2021-02-02,83.4458,83.54,83.27,83.27,3007,37.4208067836321,37.4630502518356,37.3419702474306,37.3419702474306,6705.40114356255,0.0,1.0
2021-02-03,83.8486,84.1,83.8486,84.03,21243,37.6014402124259,37.7141791498608,37.6014402124259,37.6827880376077,47370.4145303291,0.0,1.0
2021-02-04,83.83,83.83,83.49,83.5,5917,37.5930991454558,37.5930991454558,37.4406280287976,37.4451124734052,13194.4990244296,0.0,1.0
2021-02-05,84.3263,84.45,84.0,84.08,6130,37.8156621313307,37.8711347111266,37.6693347037849,37.7052102606457,13669.4742301425,0.0,1.0
2021-02-08,84.5859,84.71,84.44,84.47,5215,37.9320783133438,37.987730270924,37.866650266519,37.8801036003418,11629.0877830658,0.0,1.0
2021-02-09,85.4481,85.56,84.65,84.65,5098,38.3187271274105,38.3689080625695,37.9608236032785,37.9608236032785,11368.1859095051,0.0,1.0
2021-02-10,85.914,86.46,85.7768,86.35,5573,38.5276574016783,38.7725080772529,38.4661308216621,38.7231791865694,12427.4029175504,0.0,1.0
2021-02-11,86.7099,87.04,85.69,85.69,2969,38.8845743479966,39.0326058644933,38.4272058424682,38.4272058424682,6620.66378291894,0.0,1.0
2021-02-12,86.8489,87.05,86.49,86.49,3337,38.9469081280422,39.0370903091009,38.7859614110757,38.7859614110757,7441.27822283613,0.0,1.0
2021-02-16,87.0815,87.6071,87.0152,87.37,5143,39.0512163096148,39.2869187181899,39.0214844418665,39.1805925365439,11468.5327839515,0.0,1.0
2021-02-17,87.0165,87.16,86.905,86.93,87090,39.0220674196655,39.0864191997844,38.9720658622908,38.9832769738098,194204.651011926,0.0,1.0
2021-02-18,85.5603,85.66,85.0,85.54,5529,38.3690425959077,38.4137525086454,38.1177791645442,38.3599391733543,12329.2859736473,0.0,1.0
2021-02-19,86.1919,86.58,86.1501,86.25,4962,38.6522801173233,38.826321412544,38.6335351388636,38.6783347404934,11064.9153556227,0.0,1.0
2021-02-22,83.86,84.6,83.86,84.078,6115,37.6065524792786,37.9384013802405,37.6065524792786,37.7043133717241,13636.0252719937,0.0,1.0
2021-02-23,84.0269,84.2327,83.09,83.27,23544,37.6813978597793,37.7736877298036,37.2612502444939,37.3419702474306,52501.4847103548,0.0,1.0
2021-02-24,83.4834,83.685,82.51,82.77,102050,37.4376682953566,37.5280746986457,37.0011524572535,37.1177480170509,227564.411938995,0.0,1.0
2021-02-25,81.61,83.51,81.4822,83.51,2724,36.5975524425701,37.4495969180128,36.540241240485,37.4495969180128,6074.33079982188,0.0,1.0
2021-02-26,80.68,80.9,80.47,80.5485,3807,36.1804990940639,36.2791568754309,36.0863257573044,36.121528647474,8489.34557816516,0.0,1.0
2021-03-01,82.73,82.96,82.16,82.16,7048,37.0998102386205,37.2029524645952,36.8441968959877,36.8441968959877,15716.550468849,0.0,1.0
2021-03-02,81.9315,82.41,81.9315,82.32,37368,36.7417273367042,36.9563080111775,36.7417273367042,36.9159480097092,83328.0445402879,0.0,1.0
2021-03-03,81.7749,82.56,81.69,82.56,7766,36.6715009341493,37.0235746802914,36.6334279994308,37.0235746802914,17317.6405989048,0.0,1.0
2021-03-04,79.88,81.6,79.26,80.82,9974,35.8217435254564,36.5930679979625,35.5437079597856,36.2432813185702,22241.327238408,0.0,1.0
2021-03-05,80.72,80.79,79.53,80.2259,3448,36.1984368724943,36.2298279847474,35.6647879641906,35.9768604644331,7688.80051313724,0.0,1.0
2021-03-08,78.2668,79.33,78.2668,79.19,6874,35.0983129213594,35.5750990720388,35.0983129213594,35.5123168475325,15328.5425543229,0.0,1.0
2021-03-09,80.3153,80.4401,79.44,79.44,2328,36.0169513992249,36.0729172679277,35.6244279627223,35.6244279627223,5191.2783046936,0.0,1.0
2021-03-10,79.884,80.23,79.65,80.1401,2704,35.8235373032994,35.9786990867222,35.7186012994818,35.9383839296999,6029.73218895682,0.0,1.0
2021-03-11,82.26,82.3,81.37,81.37,1840,36.8890413420636,36.906979120494,36.4899257719878,36.4899257719878,4103.07219958601,0.0,1.0
2021-03-12,80.75,80.78,80.35,80.35,8436,36.211890206317,36.2253435401398,36.0325124220133,36.0325124220133,18811.6940628845,0.0,1.0
2021-03-15,80.7259,80.7259,80.2,80.36,4282,36.2010826948127,36.2010826948127,35.9652457528994,36.0369968666209,9548.56258621048,0.0,1.0
2021-03-16,81.1332,81.42,81.01,81.16,2647,36.38373412368,36.5123479950258,36.3284857661145,36.3957524352284,5902.62614799139,0.0,1.0
2021-03-17,81.1735,81.295,79.95,80.22,2780,36.4018064354486,36.4562924374309,35.8531346377096,35.9742146421146,6199.20691024407,0.0,1.0
2021-03-18,80.007,80.73,80.007,80.54,2907,35.8786959719728,36.2029213171018,35.8786959719728,36.1177168695576,6482.40808923724,0.0,1.0
2021-03-19,80.6516,80.6516,79.9574,80.1,6483,36.1677632713783,36.1677632713783,35.8564531267192,35.9204013068235,14456.6397119109,0.0,1.0
2021-03-22,80.7108,80.869,80.56,80.57,2251,36.1943111834553,36.2652550971474,36.1266857587728,36.1311702033803,5019.57365286309,0.0,1.0
2021-03-23,79.3145,79.969,79.29,79.72,27843,35.568148182897,35.861655082464,35.5571612936084,35.7499924117349,62087.9561158005,0.0,1.0
2021-03-24,77.3741,78.77,77.3741,78.77,56661,34.6979865512396,35.3239701740135,34.6979865512396,35.3239701740135,126350.094511273,0.0,1.0
2021-03-25,77.6351,77.8543,77.34,77.79,1955,34.8150305554977,34.9133295812962,34.6826945951277,34.8844946024694,4359.51421206013,0.0,1.0
2021-03-26,79.2243,79.2243,77.84,78.82,2998,35.5276984925365,35.5276984925365,34.9069168255073,35.3463923970515,6685.33176867328,0.0,1.0
2021-03-29,78.9464,80.45,78.61,80.45,3436,35.4030757768915,36.0773568680892,35.252219060292,36.0773568680892,7662.0413466182,0.0,1.0
2021-03-30,79.3234,79.5599,78.98,78.98,5632,35.5721393385978,35.6781964535673,35.418143510773,35.418143510773,12558.9688196024,0.0,1.0
2021-03-31,79.5475,79.73,79.27,79.27,45509,35.6726357422539,35.7544768563425,35.5481924043932,35.5481924043932,101481.909092913,0.0,1.0
2021-04-01,80.45,80.87,80.45,80.64,3526,36.0773568680892,36.2657035416082,36.0773568680892,36.1625613156335,7862.73509551101,0.0,1.0
2021-04-05,80.81,81.1,80.71,80.86,8539,36.2387968739626,36.3688457675828,36.1939524278867,36.2612190970006,19041.3769088396,0.0,1.0
2021-04-06,81.24,81.55,81.19,81.19,3628,36.4316279920891,36.5706457749245,36.4092057690511,36.4092057690511,8090.18801092284,0.0,1.0
2021-04-07,79.91,80.1289,79.87,80.1,4862,35.8351968592792,35.9333613517394,35.8172590808488,35.9204013068235,10841.9223012974,0.0,1.0
2021-04-08,80.8164,81.0685,80.785,80.8,3946,36.2416669185115,36.3547197670689,36.2275857624436,36.234312429355,8799.30592367736,0.0,1.0
2021-04-09,80.0398,80.07,79.91,79.96,3187,35.8934049502857,35.9069479730007,35.8351968592792,35.8576190823172,7106.78864134815,0.0,1.0
2021-04-12,79.54,79.57,79.4739,79.55,2936,35.6692724087982,35.682725742621,35.639630229942,35.6737568534058,6547.07607499158,0.0,1.0
2021-04-13,79.9378,80.0,79.61,79.61,4285,35.8476636152883,35.8755568607475,35.7006635210514,35.7006635210514,9555.25237784022,0.0,1.0
2021-04-14,80.22,80.67,80.22,80.67,1802,35.9742146421146,36.1760146494563,35.9742146421146,36.1760146494563,4018.33483894237,0.0,1.0
2021-04-15,80.8526,81.015,80.83,80.84,1776,36.2579006079909,36.3307279884183,36.2477657631778,36.2522502077854,3960.3566448178,0.0,1.0
2021-04-16,81.1102,81.23,80.99,80.99,2608,36.3734199010825,36.4271435474815,36.3195168768993,36.3195168768993,5815.65885680451,0.0,1.0
2021-04-19,80.9008,81.145,80.7901,81.07,4793,36.2795156309995,36.389025768317,36.2298728291935,36.35539243376,10688.0570938129,0.0,1.0
2021-04-20,80.3738,82.99,80.3633,82.99,5314,36.0431854001794,37.216405798418,36.0384767333414,37.216405798418,11849.8509068478,0.0,1.0
2021-04-21,80.6731,80.74,80.0,80.0,27287,36.1774048272846,36.2074057617094,35.8755568607475,35.8755568607475,60848.1147337518,0.0,1.0
2021-04-22,80.57,81.11,80.445,80.75,17172,36.1311702033803,36.3733302121904,36.0751146457854,36.211890206317,38292.3672887451,0.0,1.0
2021-04-23,81.7289,81.7289,81.46,81.46,22015,36.6508724889544,36.6508724889544,36.5302857734562,36.5302857734562,49091.9209097205,0.0,1.0
2021-04-26,81.7543,81.7543,81.49,81.51,2269,36.6622629782576,36.6622629782576,36.5437391072789,36.5527079964941,5059.71240264166,0.0,1.0
2021-04-27,81.7289,81.905,81.7,81.84,2375,36.6508724889544,36.7298435584941,36.6379124440384,36.7006946685447,5296.08504022649,0.0,1.0
2021-04-28,82.2756,82.59,82.03,82.28,7175,36.8960370756515,37.0370280141142,36.785899116089,36.8980102312788,15999.7516478421,0.0,1.0
2021-04-29,82.0077,82.5499,81.705,82.5499,5422,36.7758988046141,37.0190453912378,36.6401546663422,37.0190453912378,12090.6834055192,0.0,1.0
2021-04-30,80.6623,81.13,80.14,81.13,18147,36.1725616271084,36.3822991014056,35.9383390852538,36.3822991014056,40466.549568417,0.0,1.0
2021-05-03,80.6759,81.15,80.622,81.0115,4314,36.1786604717748,36.3912679906208,36.1544893153398,36.3291584328056,9619.92036359456,0.0,1.0
2021-05-04,79.7269,79.7269,79.5101,79.6828,5070,35.7530866785142,35.7530866785142,35.6558639194215,35.7333102777947,11305.747854294,0.0,1.0
2021-05-05,79.9976,80.3,79.99,80.11,20883,35.8744805940417,36.0100901989753,35.8710724161399,35.9248857514311,46567.6395347579,0.0,1.0
2021-05-06,80.8259,80.8259,80.4654,80.52,1344,36.2459271408887,36.2459271408887,36.0842629127849,36.1087479803424,2997.02665013238,0.0,1.0
2021-05-07,81.4525,81.6891,81.23,81.23,11188,36.5269224400005,36.6330243994161,36.4271435474815,36.4271435474815,24948.4629179175,0.0,1.0
2021-05-10,79.8962,81.04,79.8962,81.04,44728,35.8290083257207,36.3419390999372,35.8290083257207,36.3419390999372,99740.3333386319,0.0,1.0
2021-05-11,79.6882,79.6882,78.42,78.42,3027,35.7357318778828,35.7357318778828,35.1670146127478,35.1670146127478,6749.99975442761,0.0,1.0
2021-05-12,77.5104,78.51,77.5104,78.51,2958,34.7591095312411,35.2073746142161,34.7591095312411,35.2073746142161,6596.13454694314,0.0,1.0
2021-05-13,77.46,78.2325,77.35,78.02,4358,34.7365079304188,35.0829312763554,34.6871790397353,34.987636828444,9718.03730749771,0.0,1.0
2021-05-14,78.9926,78.9926,78.27,78.27,2464,35.4237939109786,35.4237939109786,35.0997479436339,35.0997479436339,5494.54885857603,0.0,1.0
2021-05-17,78.7426,78.7426,78.27,78.27,5126,35.3116827957887,35.3116827957887,35.0997479436339,35.0997479436339,11430.6239647162,0.0,1.0
2021-05-18,79.855,80.22,79.69,79.69,2866,35.8105324139374,35.9742146421146,35.7365390779121,35.7365390779121,6390.98093696385,0.0,1.0
2021-05-19,79.5169,79.5169,78.81,78.81,2142,35.6589133417547,35.6589133417547,35.3419079524439,35.3419079524439,4776.51122364848,0.0,1.0
2021-05-20,80.17,80.31,79.69,79.69,2769,35.9517924190766,36.0145746435829,35.7365390779121,35.7365390779121,6174.67767426828,0.0,1.0
2021-05-21,79.17,80.05,79.17,79.98,64817,35.5033479583173,35.8979790837855,35.5033479583173,35.8665879715323,144537.408022047,0.0,1.0
2021-05-24,79.8797,80.005,79.62,79.62,52918,35.8216089921182,35.8777990830513,35.705147965659,35.705147965659,118003.464487876,0.0,1.0
2021-05-25,80.7251,81.0,80.68,80.88,2178,36.2007239392441,36.3240013215069,36.1804990940639,36.2701879862157,4856.78872320561,0.0,1.0
2021-05-26,81.2903,81.2903,81.07,81.07,1615,36.4541847484653,36.4541847484653,36.35539243376,36.35539243376,3601.33782735402,0.0,1.0
2021-05-27,81.3727,81.4226,81.3,81.3,2708,36.4911365720319,36.5135139506238,36.4585346597347,36.4585346597347,6038.65191112983,0.0,1.0
2021-05-28,81.7873,81.8699,81.7401,81.8699,4414,36.6770616454627,36.7141031579214,36.6558950669149,36.7141031579214,9842.9134179199,0.0,1.0
2021-06-01,83.1578,83.24,82.99,83.005,4729,37.4447730009484,37.4817864902504,37.3692150507675,37.3759693371364,10502.219794203,0.341443,1.0
2021-06-02,83.0181,83.06,82.87,82.96,4137,37.3818680805653,37.4007350538227,37.3151807598156,37.3557064780295,9187.49910945612,0.0,1.0
2021-06-03,82.02,82.22,82.02,82.22,2962,36.9324378655735,37.0224950171599,36.9324378655735,37.0224950171599,6578.04504766957,0.0,1.0
2021-06-04,82.83,82.9,82.64,82.64,2988,37.2971693294984,37.3286893325536,37.2116150354913,37.2116150354913,6635.78615882399,0.0,1.0
2021-06-07,82.3856,82.42,82.09,82.18,4570,37.0970623386734,37.1125521687463,36.9639578686288,37.0044835868426,10149.1106913741,0.0,1.0
2021-06-08,81.9336,82.16,81.78,82.16,6760,36.8935331760882,36.995477871684,36.8243692836699,36.995477871684,15012.6889001507,0.0,1.0
2021-06-09,81.7425,82.1,81.7,81.92,10981,36.8074835677474,36.9684607262081,36.7883464230353,36.8874092897803,24386.7362148749,0.0,1.0
2021-06-10,82.3409,82.469,81.99,81.99,2509,37.0769345652939,37.1346161708849,36.9189292928356,36.9189292928356,5572.01722640207,0.0,1.0
2021-06-11,82.1937,82.29,82.04,82.29,4312,37.0106525017263,37.0540150202151,36.9414435807322,37.0540150202151,9576.14120376475,0.0,1.0
2021-06-14,82.3743,82.53,82.2601,82.2601,2438,37.0919741096088,37.1620836021188,37.040551476053,37.040551476053,5414.33957671114,0.0,1.0
2021-06-15,81.7841,82.11,81.7108,82.11,3765,36.8262154552774,36.9729635837874,36.793209509221,36.9729635837874,8361.35705755433,0.0,1.0
2021-06-16,80.8957,81.87,80.8957,81.8575,4296,36.4261815879307,36.8648950018837,36.4261815879307,36.8592664299096,9540.6082122851,0.0,1.0
2021-06-17,81.2738,81.5685,81.211,81.46,3434,36.5964346330048,36.7291338458673,36.5681566874066,36.6802778411317,7626.26829631913,0.0,1.0
2021-06-18,80.692,80.98,80.59,80.86,5285,36.33445837904,36.4641406773244,36.2885292317309,36.4101063863725,11736.9912481207,0.0,1.0
2021-06-21,81.0449,81.05,80.46,80.69,33548,36.4933642230141,36.4956606803796,36.2299920831998,36.3335578075241,74503.799884949,0.0,1.0
2021-06-22,80.6723,80.6723,80.2055,80.2055,27182,36.3255877496087,36.3255877496087,36.1153943578061,36.1153943578061,60366.1108999846,0.0,1.0
2021-06-23,81.0958,81.47,81.095,81.47,1202,36.5162837680929,36.684780698711,36.5159235394865,36.684780698711,2669.41598490845,0.0,1.0
2021-06-24,81.9662,81.9684,81.57,81.7699,2726,36.9082124917968,36.9092031204642,36.7298092745042,36.8198213975148,6053.93342334478,0.0,1.0
2021-06-25,82.55,82.55,82.27,82.5,5322,37.1710893172774,37.1710893172774,37.0450093050565,37.1485750293808,11819.1612909174,0.0,1.0
2021-06-28,82.6446,82.73,82.3701,82.67,10057,37.2136863499778,37.2521407537052,37.0900829094255,37.2251236082293,22334.7059569253,0.0,1.0
2021-06-29,82.7112,82.72,82.125,82.27,4090,37.2436753814561,37.2476378961259,36.9797178701564,37.0450093050565,9083.12094698464,0.0,1.0
2021-06-30,82.1018,82.1018,81.96,81.96,3829,36.9692712405724,36.9692712405724,36.9054207200976,36.9054207200976,8503.48902347291,0.0,1.0
2021-07-01,81.49,81.9,81.34,81.9,3059,36.6937864138696,36.8784035746217,36.6262435501798,36.8784035746217,6793.46380851493,0.0,1.0
2021-07-02,81.44,81.44,81.095,81.25,2384,36.671272125973,36.671272125973,36.5159235394865,36.585717831966,5294.41573046734,0.0,1.0
2021-07-06,80.0155,81.44,79.85,81.44,6499,36.0298400637991,36.671272125973,35.9553177708613,36.671272125973,14433.0569766389,0.0,1.0
2021-07-07,79.96,80.4252,79.96,80.3,4223,36.0048492042338,36.2143221388238,36.0048492042338,36.1579463619307,9378.48893865922,0.0,1.0
2021-07-08,78.4645,78.65,78.24,78.24,2924,35.3314468532467,35.4149748613431,35.230357700591,35.230357700591,6493.65419290541,0.0,1.0
2021-07-09,79.62,79.78,79.3153,79.3153,2694,35.851752046537,35.9237977678061,35.7145499760951,35.7145499760951,5982.86744038549,0.0,1.0
2021-07-12,79.7261,79.75,79.27,79.27,3904,35.8995273654536,35.9102891950681,35.6941520312608,35.6941520312608,8670.04992103375,0.0,1.0
2021-07-13,79.7265,80.2099,79.7265,79.9337,3176,35.8997074797567,36.117375615141,35.8997074797567,35.9930066888002,7053.29880870985,0.0,1.0
2021-07-14,80.1762,80.32,80.1444,80.318,2743,36.1022009850987,36.1669520770893,36.0878818979965,36.1660515055735,6091.68722679191,0.0,1.0
2021-07-15,80.4151,80.7861,80.315,80.7861,3514,36.2097742526686,36.3768302688614,36.1647006482997,36.3768302688614,7803.93325371738,0.0,1.0
2021-07-16,79.7565,80.284,79.64,80.284,4482,35.9132160524947,36.1507417898038,35.8607577616956,36.1507417898038,9953.67923823599,0.0,1.0
2021-07-19,78.42,78.56,78.21,78.56,5568,35.3114091370187,35.3744491431292,35.216849127853,35.3744491431292,12365.481034917,0.0,1.0
2021-07-20,78.8006,78.905,78.3,78.32,2546,35.4827878964876,35.5297977296157,35.2573748460669,35.2663805612255,5654.18726919876,0.0,1.0
2021-07-21,79.313,79.32,78.42,78.42,2990,35.7135143188519,35.7166663191574,35.3114091370187,35.3114091370187,6640.22778275895,0.0,1.0
2021-07-22,79.3954,79.4958,79.135,79.46,3460,35.7506178653055,35.7958265554019,35.63336345394,35.7797063252679,7684.00940747357,0.0,1.0
2021-07-23,78.2687,78.42,77.9247,78.42,7360,35.2432809018436,35.3114091370187,35.0883826011151,35.3114091370187,16345.1760806374,0.0,1.0
2021-07-26,76.48,77.11,76.48,76.58,9288,34.4378547666309,34.721534794128,34.4378547666309,34.4828833424241,20626.9015539348,0.0,1.0
2021-07-27,74.9999,75.068,73.98,74.91,15752,33.7713868163159,33.802051276431,33.3121403718011,33.7309061266778,34982.230111712,0.0,1.0
2021-07-28,76.9454,76.9454,76.08,76.08,1336,34.6474177583724,34.6474177583724,34.2577404634581,34.2577404634581,2967.00478855049,0.0,1.0
2021-07-29,77.3098,77.61,77.041,77.61,2219,34.8115018885627,34.9466776730939,34.6904650768307,34.9466776730939,4927.98175583349,0.0,1.0
2021-07-30,76.8323,77.17,76.56,76.56,10911,34.5964904391503,34.7485519396039,34.4738776272654,34.4738776272654,24231.2793771515,0.0,1.0
2021-08-02,77.3165,77.63,77.3165,77.6077,4792,34.8145188031409,34.9556833882525,34.8145188031409,34.9456420158507,10642.1309481541,0.0,1.0
2021-08-03,77.6001,77.63,77.0663,77.2,5259,34.9422198440904,34.9556833882525,34.7018573065063,34.7620605123418,11679.2501369663,0.0,1.0
2021-08-04,78.2104,78.4845,78.17,78.4845,3035,35.2170292421562,35.3404525684053,35.1988376975358,35.3404525684053,6740.16432129546,0.0,1.0
2021-08-05,77.9551,78.16,77.91,78.0,8532,35.1020712881562,35.1943348399564,35.0817634004735,35.1222891186873,18947.9677065215,0.0,1.0
2021-08-06,77.2852,77.65,77.12,77.65,6022,34.8004248589176,34.9646891034112,34.7260376517073,34.9646891034112,13373.729668152,0.0,1.0
2021-08-09,77.7302,77.92,77.71,77.83,3528,35.0008020211973,35.0862662580528,34.9917062488871,35.0457405398389,7835.02462126207,0.0,1.0
2021-08-10,77.7424,77.9621,77.6928,77.9621,5739,35.0062955074441,35.1052232884617,34.9839613338507,35.1052232884617,12745.2398813557,0.0,1.0
2021-08-11,77.8997,77.8997,77.71,77.89,4951,35.0771254571668,35.0771254571668,34.9917062488871,35.0727576853148,10995.2400509831,0.0,1.0
2021-08-12,77.136,77.26,76.95,77.26,6794,34.7332422238342,34.7890776578177,34.6494890728589,34.7890776578177,15088.1965070449,0.0,1.0
2021-08-13,76.6893,76.6893,76.44,76.54,142149,34.532099575766,34.532099575766,34.4198433363136,34.4648719121068,315686.200365018,0.0,1.0
2021-08-16,76.06,76.08,75.85,76.08,22650,34.2487347482995,34.2577404634581,34.1541747391338,34.2577404634581,50301.3910633746,0.0,1.0
2021-08-17,74.57,74.99,74.33,74.82,18074,33.577808968981,33.7669289873123,33.4697403870773,33.6903804084639,40138.9555001957,0.0,1.0
2021-08-18,74.89,75.62,74.89,75.38,8039,33.7219004115192,34.0506090148094,33.7219004115192,33.9425404329058,17853.1074065549,0.0,1.0
2021-08-19,73.7353,74.06,73.42,73.42,3830,33.2019554468352,33.3481632324357,33.0599803473593,33.0599803473593,8505.7098354404,0.0,1.0
2021-08-20,73.63,73.84,73.5,73.84,3525,33.154540356525,33.2491003656907,33.0960032079938,33.2491003656907,7828.36218535963,0.0,1.0
2021-08-23,74.8073,74.8073,74.34,74.34,3536,33.6846617793382,33.6846617793382,33.4742432446566,33.4742432446566,7852.79111700189,0.0,1.0
2021-08-24,76.5048,76.55,75.9,75.9,9624,34.4490218534276,34.4693747696861,34.1766890270304,34.1766890270304,21373.0943750074,0.0,1.0
2021-08-25,76.5744,76.5744,76.33,76.33,1958,34.4803617421796,34.4803617421796,34.3703119029411,34.3703119029411,4348.34983232175,0.0,1.0
2021-08-26,75.68,76.0922,75.6,75.99,6036,34.0776261602854,34.2632339497049,34.0416032996508,34.2172147452442,13404.8210356966,0.0,1.0
2021-08-27,76.6115,76.6115,76.05,76.05,1638,34.4970673437989,34.4970673437989,34.2442318907202,34.2442318907202,3637.69000272882,0.0,1.0
2021-08-30,76.7902,76.7902,76.51,76.55,2948,34.5775334087413,34.5775334087413,34.4513633393688,34.4693747696861,6546.95368012488,0.0,1.0
2021-08-31,77.89,78.01,77.84,77.9927,8053,35.0727576853148,35.1267919762667,35.0502433974182,35.1190020326544,17884.1987740996,0.0,1.0
2021-09-01,78.9114,79.1394,78.46,78.46,7671,35.5326795584665,35.6353447112749,35.329420567336,35.329420567336,17035.848602523,0.0,1.0
2021-09-02,78.4133,78.94,78.4133,78.71,3509,35.3083922224406,35.5455577311433,35.3083922224406,35.441992006819,7792.82919387998,0.0,1.0
2021-09-03,78.7714,78.9299,78.73,78.9299,1993,35.469639552356,35.5410098449882,35.4509977219776,35.5410098449882,4426.07825118347,0.0,1.0
2021-09-07,79.3372,79.4499,79.01,79.01,5401,35.7244112341939,35.7751584391128,35.5770777341985,35.5770777341985,11994.6054363482,0.0,1.0
2021-09-08,78.2102,78.55,78.12,78.5196,2205,35.2169391850046,35.3699462855499,35.1763234096392,35.3562575985087,4896.89038828879,0.0,1.0
2021-09-09,78.0473,78.06,77.78,77.78,2804,35.1435876350375,35.1493062641633,35.0232262519423,35.0232262519423,6227.15675680806,0.0,1.0
2021-09-10,77.9492,78.7,77.9,78.57,1581,35.0994146021844,35.4374891492397,35.0772605428942,35.3789520007085,3511.10372058257,0.0,1.0
2021-09-13,77.976,78.279,77.8,77.875,8178,35.111482260497,35.2479188451503,35.032231967101,35.0660033989459,18161.8002700343,0.0,1.0
2021-09-14,77.3447,77.609,77.22,77.53,4745,34.8272168615146,34.946227387336,34.7710662275005,34.9106548124593,10537.7527856827,0.0,1.0
2021-09-15,77.2849,77.2849,76.93,77.17,1335,34.8002897731902,34.8002897731902,34.6404833577002,34.7485519396039,2964.78397658301,0.0,1.0
2021-09-16,76.4246,76.4246,76.099,76.099,4540,34.4129089356414,34.4129089356414,34.2662958928588,34.2662958928588,10082.4863323497,0.0,1.0
2021-09-17,76.337,76.5,76.337,76.5,1343,34.3734639032466,34.4468604817895,34.3734639032466,34.4468604817895,2982.55047232283,0.0,1.0
2021-09-20,74.1188,74.63,73.641,74.59,8667,33.3746400350021,33.6048261144569,33.1594934998622,33.5868146841396,19247.777322131,0.0,1.0
2021-09-21,74.658,74.89,74.521,74.521,5746,33.617434115679,33.7219004115192,33.5557449668423,33.5557449668423,12760.7855651281,0.0,1.0
2021-09-22,75.6404,75.98,75.6404,75.9199,1398,34.0597948442713,34.2127118876649,34.0597948442713,34.1856497136132,3104.69513053411,0.0,1.0
2021-09-23,76.1078,76.3199,75.98,75.98,6874,34.2702584075286,34.365764016786,34.2127118876649,34.2127118876649,15265.8614644432,0.0,1.0
2021-09-24,75.23,75.55,75.23,75.55,2828,33.874997569216,34.0190890117542,33.874997569216,34.0190890117542,6280.45624402753,0.0,1.0
2021-09-27,75.8607,75.989,75.4641,75.4641,4750,34.1589927967436,34.2167644594863,33.9804094651479,33.9804094651479,10548.8568455201,0.0,1.0
2021-09-28,74.7092,74.92,74.5952,74.92,2030,33.6404887464851,33.7354089842571,33.5891561700808,33.7354089842571,4508.24829398015,0.0,1.0
2021-09-29,74.08,74.84,74.08,74.72,3672,33.3571689475943,33.6993861236226,33.3571689475943,33.6453518326707,8154.82154457889,0.0,1.0
2021-09-30,74.7,74.97,74.54,74.97,15538,33.6363461175121,33.7579232721537,33.564300396243,33.7579232721537,34506.9763506718,0.0,1.0
2021-10-01,74.49,74.69,74.235,74.69,5417,33.5417861083464,33.6318432599328,33.4269632400738,33.6318432599328,12030.1384278278,0.0,1.0
2021-10-04,73.41,73.82,73.125,73.82,8146,33.05547748978,33.240094650532,32.9271460487694,33.240094650532,18090.734287075,0.0,1.0
2021-10-05,73.8824,74.19,73.84,73.8518,5369,33.268192481827,33.4067003809668,33.2491003656907,33.2544137376343,11923.5394533889,0.0,1.0
2021-10-06,73.658,73.658,72.93,72.93,2842,33.1671483577471,33.1671483577471,32.8393403259727,32.8393403259727,6311.54761157221,0.0,1.0
2021-10-07,75.1942,75.26,75.0799,75.0799,968,33.858877339082,33.888506141954,33.8074096769504,33.8074096769504,2149.74598451862,0.0,1.0
2021-10-08,75.3249,75.3249,75.2335,75.32,1341,33.9177296876437,33.9177296876437,33.8765735693688,33.9155232874299,2978.10884838788,0.0,1.0
2021-10-11,75.0383,75.84,75.03,75.82,3188,33.7886777894205,34.1496718815545,33.7849404176296,34.1406661663958,7079.94855231957,0.0,1.0
2021-10-12,74.6823,75.12,74.6823,75.07,2477,33.6283760595967,33.8254661358435,33.6283760595967,33.8029518479469,5500.95124344278,0.0,1.0
2021-10-13,75.9001,75.9001,75.41,75.57,1632,34.1767340556062,34.1767340556062,33.9560490056437,34.0280947269128,3624.36513092394,0.0,1.0
2021-10-14,76.1878,76.21,75.82,75.9781,3538,34.3062812681632,34.3162776119892,34.1406661663958,34.2118563447249,7857.23274093684,0.0,1.0
2021-10-15,76.8668,76.99,76.86,76.87,2228,34.6120252977989,34.6675005031761,34.608963354645,34.6134662122243,4947.96906354079,0.0,1.0
2021-10-18,76.8598,77.0699,76.61,76.6101,5522,34.6088732974934,34.7034783352349,34.496391915162,34.4964369437378,12263.323684413,0.0,1.0
2021-10-19,77.98,77.98,77.65,77.65,1675,35.1132834035287,35.1132834035287,34.9646891034112,34.9646891034112,3719.8600455255,0.0,1.0
2021-10-20,77.936,78.0955,77.87,77.965,4432,35.0934708301797,35.1652914085698,35.0637519701562,35.1065291171597,9842.6386398621,0.0,1.0
2021-10-21,77.441,77.55,77.31,77.44,3443,34.8705793800034,34.919660527618,34.8115919457143,34.8701290942455,7646.25560402645,0.0,1.0
2021-10-22,77.25,77.81,77.13,77.81,2880,34.7845748002384,35.0367348246803,34.7305405092866,35.0367348246803,6395.93846633638,0.0,1.0
2021-10-25,77.7347,77.81,77.6036,77.7,7249,35.002828307108,35.0367348246803,34.9437958442431,34.9872033913078,16098.6659522474,0.0,1.0
2021-10-26,77.3084,78.03,77.145,77.9,1207,34.8108714885016,35.1357976914253,34.7372947956556,35.0772605428942,2680.52004474584,0.0,1.0
2021-10-27,76.7103,77.21,76.71,77.2,1962,34.5415555766826,34.7665633699211,34.5414204909552,34.7620605123418,4357.23308019166,0.0,1.0
2021-10-28,76.6904,76.6904,76.57,76.59,1340,34.5325948900997,34.5325948900997,34.4783804848447,34.4873862000034,2975.8880364204,0.0,1.0
2021-10-29,75.5574,75.86,75.45,75.86,3307,34.0224211263629,34.1586775967131,33.974060435961,34.1586775967131,7344.22517644945,0.0,1.0
2021-11-01,76.3087,76.389,75.73,75.73,7931,34.3607208162971,34.3968787626591,34.1001404481819,34.1001404481819,17613.2597140673,0.0,1.0
2021-11-02,75.6747,75.86,75.58,75.86,4829,34.0752396457683,34.1586775967131,34.0325975844922,34.1586775967131,10724.3009909508,0.0,1.0
2021-11-03,76.2233,76.2233,75.35,75.74,3735,34.3222664125697,34.3222664125697,33.9290318601678,34.1046433057613,8294.73269853,0.0,1.0
2021-11-04,76.0089,76.305,75.76,76.27,4018,34.2257251460692,34.3590547589928,34.1136490209199,34.3432947574652,8923.22248532623,0.0,1.0
2021-11-05,75.867,76.1744,75.74,76.16,4279,34.1618295970186,34.3002474390069,34.1046433057613,34.2937633240927,9502.85440883798,0.0,1.0
2021-11-08,76.56,76.56,76.33,76.4,3929,34.4738776272654,34.4738776272654,34.3703119029411,34.4018319059963,8725.57022022071,0.0,1.0
2021-11-09,76.2523,76.5,76.0723,76.34,17392,34.3353246995498,34.4468604817895,34.254273263122,34.3748147605204,38624.3617383758,0.0,1.0
2021-11-10,75.98,76.66,75.88,76.66,2708,34.2127118876649,34.5189062030586,34.1676833118717,34.5189062030586,6013.95880793018,0.0,1.0
2021-11-11,77.26,77.37,76.93,76.93,3421,34.7890776578177,34.8386090911902,34.6404833577002,34.6404833577002,7597.39774074194,0.0,1.0
2021-11-12,77.4227,77.5,77.09,77.09,11909,34.8623391506333,34.8971462397214,34.7125290789693,34.7125290789693,26447.6497206944,0.0,1.0
2021-11-15,77.2004,77.62,77.14,77.62,3375,34.762240626645,34.9511805306732,34.7350433668659,34.9511805306732,7495.24039023794,0.0,1.0
2021-11-16,77.48,77.56,77.3499,77.52,6212,34.8881405245628,34.9241633851973,34.8295583474558,34.90615195488,13795.6839419728,0.0,1.0
2021-11-17,76.9709,77.15,76.84,77.14,2467,34.6589000451996,34.7395462244452,34.5999576394863,34.7350433668659,5478.74312376801,0.0,1.0
2021-11-18,76.0996,76.32,75.7901,76.32,3995,34.2665660643136,34.3658090453618,34.1272026222337,34.3658090453618,8872.14381007424,0.0,1.0
2021-11-19,76.0234,76.3786,76.02,76.18,6572,34.2322542895592,34.3921957907766,34.2307233179822,34.3027690392513,14595.1762502648,0.0,1.0
2021-11-22,75.63,76.31,75.6,76.31,5340,34.0551118723888,34.3613061877824,34.0416032996508,34.3613061877824,11859.135906332,0.0,1.0
2021-11-23,75.47,75.75,75.19,75.75,2996,33.9830661511197,34.1091461633406,33.8569861388987,34.1091461633406,6653.55265456381,0.0,1.0
2021-11-24,75.0,75.29,74.88,75.04,31169,33.7714318448917,33.9020147146919,33.7173975539398,33.7894432752089,69220.4882143189,0.0,1.0
2021-11-26,72.8942,73.41,72.47,73.2,13565,32.8232200958387,33.05547748978,32.632208877324,32.9609174806143,30125.3143388378,0.0,1.0
2021-11-29,72.91,73.4,72.82,73.4,401573,32.830334610814,33.0509746322006,32.7898088926001,33.0509746322006,891818.124216007,0.0,1.0
2021-11-30,72.7743,73.34,72.5075,72.93,5599,32.7692308334627,33.0239574867247,32.6490945932464,32.8393403259727,12434.3262059088,0.0,1.0
2021-12-01,73.1158,74.5,73.1158,74.3,2705,32.9230034197964,33.5462889659257,32.9230034197964,33.4562318143393,6007.29637202775,0.0,1.0
2021-12-02,73.7476,74.44,73.6,74.44,4820,33.2074939616578,33.5192718204498,33.141031783787,33.5192718204498,10704.3136832435,0.0,1.0
2021-12-03,72.735,73.81,72.6601,73.81,4140,32.7515346031759,33.2355917929527,32.7178081999068,33.2355917929527,9194.16154535856,0.0,1.0
2021-12-06,73.4435,73.5,72.8701,73.05,11520,33.0705620626707,33.0960032079938,32.8123682090725,32.8933746169245,25583.7538653455,0.0,1.0
2021-12-07,74.45,74.67,74.23,74.48,32191,33.5237746780291,33.6228375447741,33.4247118112841,33.5372832507671,71490.1580450815,0.0,1.0
2021-12-08,74.86,75.07,74.55,74.73,54324,33.7083918387812,33.8029518479469,33.5688032538223,33.6498546902501,120643.38932127,0.0,1.0
2021-12-09,74.4999,74.8469,73.7851,74.61,17503,33.5462439373499,33.7024930953523,33.2243796775802,33.5958203992982,38870.8718667659,0.0,1.0
2021-12-10,74.41,74.5344,74.28,74.28,2666,33.5057632477119,33.5617787959986,33.4472260991807,33.4472260991807,5920.6847052961,0.0,1.0
2021-12-13,73.4241,73.91,73.34,73.91,92638,33.0618265189668,33.2806203687459,33.0239574867247,33.2806203687459,205731.579043219,0.0,1.0
2021-12-14,73.2347,73.4191,72.94,72.94,6324,32.9765423964145,33.0595750901771,32.843843183552,32.843843183552,14044.4148823303,0.0,1.0
2021-12-15,73.0102,73.0102,72.1432,72.36,12515,32.8754532437588,32.8754532437588,32.4850554916318,32.5826774439515,27793.461772986,0.0,1.0
2021-12-16,73.1347,73.73,72.9738,73.73,6325,32.9315138206213,33.1995689323182,32.8590628421701,33.1995689323182,14046.6356942978,0.0,1.0
2021-12-17,71.8445,72.0232,71.57,71.57,4428,32.7643371278455,32.845832399505,32.6391527290175,32.6391527290175,9709.56454143039,0.918932,1.0
2021-12-20,70.6191,70.82,70.35,70.76,8368,32.2054993780322,32.2971188524385,32.0827776231156,32.2697561423121,18349.0596392704,0.0,1.0
2021-12-21,72.05,72.05,71.38,71.38,7541,32.8580544100281,32.8580544100281,32.5525041469508,32.5525041469508,16535.6427748254,0.0,1.0
2021-12-22,72.3705,72.38,71.68,71.68,14347,33.0042168866196,33.0085493157229,32.6893176975825,32.6893176975825,31459.6030885054,0.0,1.0
2021-12-23,72.8242,72.87,72.285,72.285,3337,33.2111245796915,33.2320114484212,32.9652250246896,32.9652250246896,7317.25765012494,0.0,1.0
2021-12-27,73.0593,73.16,72.6868,72.74,9874,33.3183407988698,33.3642645473651,33.1484639735022,33.1727255764809,21651.3641106784,0.0,1.0
2021-12-28,72.6929,72.92,72.6,72.92,28612,33.1512458490317,33.2548137068598,33.1088792528528,33.2548137068598,62739.3994262436,0.0,1.0
2021-12-29,72.35,72.49,72.16,72.46,11469,32.9948679606597,33.0587142842878,32.908219378593,33.0450329292247,25148.8246896263,0.0,1.0
2021-12-30,73.1506,73.3,72.26,72.26,4738,33.3599777227787,33.4281108709932,32.9538238954703,32.9538238954703,10389.3217699407,0.0,1.0
2021-12-31,73.1748,73.61,73.1047,73.22,13183,33.371014015863,33.5694848733126,33.339045249532,33.3916272574915,28907.224333712,0.0,1.0
2022-01-03,73.24,73.4,72.94,73.24,9586,33.4007481608669,33.4737153878704,33.2639346102353,33.4007481608669,21019.8477177398,0.0,1.0
2022-01-04,73.09,73.34,72.8056,73.34,5572,33.3323413855511,33.4463526777441,33.2026421395523,33.4463526777441,12218.0879911586,0.0,1.0
2022-01-05,71.94,73.14,71.94,73.14,4956,32.8078894414632,33.3551436439897,32.8078894414632,33.3551436439897,10867.3445951511,0.0,1.0
2022-01-06,72.33,72.51,71.8582,72.34,4729,32.9857470572843,33.0678351876633,32.7705849466576,32.990307508972,10369.5868826613,0.0,1.0
2022-01-07,73.03,73.03,72.4849,72.7,8923,33.3049786754248,33.3049786754248,33.0563884539271,33.15448376973,19566.0443548291,0.0,1.0
2022-01-10,73.07,73.1,72.41,73.1,7711,33.3232204821756,33.3369018372388,33.0222306707861,33.3369018372388,16908.4128678794,0.0,1.0
2022-01-11,74.66,74.66,73.62,73.62,4964,34.0483323005232,34.0483323005232,33.5740453250003,33.5740453250003,10884.8867171772,0.0,1.0
2022-01-12,76.06,76.11,75.48,75.48,15607,34.6867955368041,34.7095977952428,34.4222893389163,34.4222893389163,34222.4873076117,0.0,1.0
2022-01-13,75.01,75.63,75.01,75.63,14666,34.2079481095935,34.4906961142322,34.2079481095935,34.4906961142322,32159.095204295,0.0,1.0
2022-01-14,74.9747,75.02,74.6,74.6,5037,34.1918497151358,34.2125085612812,34.0209695903969,34.0209695903969,11044.9585806651,0.0,1.0
2022-01-18,73.95,74.27,73.6461,73.74,10481,33.7245402306951,33.8704746847021,33.5859481039052,33.6287707452529,22982.3726194065,0.0,1.0
2022-01-19,74.3,74.61,73.98,74.23,12675,33.8841560397653,34.0255300420846,33.7382215857582,33.8522328779512,27793.2995850565,0.0,1.0
2022-01-20,74.4528,75.48,74.4528,75.18,21241,33.9538397415537,34.4222893389163,33.9538397415537,34.2854757882847,46576.5267444722,0.0,1.0
2022-01-21,73.4,74.44,73.4,74.44,7727,33.4737153878704,33.9480023633934,33.4737153878704,33.9480023633934,16943.4971119315,0.0,1.0
2022-01-24,72.4194,72.45,70.8495,72.45,28411,33.0265174953725,33.040472477537,32.3105721849172,33.040472477537,62298.6536103386,0.0,1.0
2022-01-25,72.3182,72.66,71.71,71.8652,4228,32.9803657242928,33.1362419629791,32.7029990526456,32.773777262839,9271.01149077862,0.0,1.0
2022-01-26,71.5376,72.83,71.5376,72.83,24262,32.6243768655493,33.2137696416703,32.6243768655493,33.2137696416703,53200.8705745674,0.0,1.0
2022-01-27,70.5404,71.36,70.51,71.21,14714,32.1696086232498,32.5433832435754,32.1557448501191,32.4749764682596,32264.3479364514,0.0,1.0
2022-01-28,70.9071,70.9071,70.16,70.16,3854,32.3368403866385,32.3368403866385,31.9961290410489,31.9961290410489,8450.9172860598,0.0,1.0
2022-01-31,73.1998,73.1998,71.88,71.92,25043,33.3824151450822,33.3824151450822,32.7805267313369,32.7987685380877,54913.4202373627,0.0,1.0
2022-02-01,73.76,73.76,73.03,73.19,8018,33.6378916486284,33.6378916486284,33.3049786754248,33.3779459024283,17581.5918006298,0.0,1.0
2022-02-02,73.6057,73.7,73.16,73.38,6737,33.5675238790868,33.610528938502,33.3642645473651,33.464594484495,14772.6595112052,0.0,1.0
2022-02-03,72.7796,73.05,72.7796,72.82,4413,33.1907849651642,33.3140995788002,33.1907849651642,33.2092091899826,9676.67306263153,0.0,1.0
2022-02-04,72.9916,73.15,72.6,72.6,5056,33.2874665409439,33.3597040956774,33.1088792528528,33.1088792528528,11086.621120477,0.0,1.0
2022-02-07,72.7054,72.93,72.67,72.67,2674,33.1569464136413,33.2593741585476,33.1408024146668,33.1408024146668,5863.4542872143,0.0,1.0
2022-02-08,73.4597,74.029,72.58,72.58,20229,33.5009412844461,33.7605677990281,33.0997583494773,33.0997583494773,44357.4483081743,0.0,1.0
2022-02-09,74.5391,74.61,74.2192,74.22,3843,33.9931964396187,34.0255300420846,33.8473075901285,33.8476724262635,8426.79686827395,0.0,1.0
2022-02-10,74.25,75.0,73.91,73.91,11782,33.8613537813267,34.2033876579057,33.7062984239442,33.7062984239442,25835.1602138963,0.0,1.0
2022-02-11,73.1276,74.32,73.115,74.16,4368,33.3494886838969,33.8932769431407,33.3437425147704,33.8203097161372,9577.99862623487,0.0,1.0
2022-02-14,72.5334,72.87,72.35,72.74,4222,33.0785066446125,33.2320114484212,32.9948679606597,33.1727255764809,9257.85489925908,0.0,1.0
2022-02-15,74.084,74.17,73.6985,73.6985,1713,33.7856502833105,33.8248701678249,33.6098448707489,33.6098448707489,3756.2068788325,0.0,1.0
2022-02-16,74.5406,74.74,74.06,74.06,5426,33.9938805073718,34.084815914025,33.77470519926,33.77470519926,11897.9442641828,0.0,1.0
2022-02-17,73.6591,74.31,73.54,74.21,10100,33.5918766910993,33.888716491453,33.5375617114985,33.8431119745758,22146.9290579149,0.0,1.0
2022-02-18,73.05,73.39,72.91,73.39,5969,33.3140995788002,33.4691549361827,33.2502532551721,33.4691549361827,13088.6157967024,0.0,1.0
2022-02-22,71.8246,72.35,71.5171,72.2,6478,32.7552618289869,32.9948679606597,32.6150279395895,32.9264611853439,14204.7333106111,0.0,1.0
2022-02-23,71.1629,72.42,71.122,72.42,4171,32.4534967408104,33.0267911224738,32.4348444934076,33.0267911224738,9146.02387134287,0.0,1.0
2022-02-24,69.8984,69.8984,68.24,68.54,37200,31.8768276248981,31.8768276248981,31.1205223170065,31.2573358676381,81570.8674212311,0.0,1.0
2022-02-25,70.95,70.985,69.95,70.04,8852,32.3564047243788,32.3723663052859,31.9003595556068,31.9414036207962,19410.3580218478,0.0,1.0
2022-02-28,70.5096,70.61,69.82,70.61,15828,32.1555624320516,32.2013493669963,31.8410736836664,32.2013493669963,34707.0884285819,0.0,1.0
2022-03-01,69.9,71.33,69.34,70.75,9885,31.8775572971682,32.5297018885122,31.6221720026558,32.2651956906244,21675.4845284642,0.0,1.0
2022-03-02,70.0967,70.2962,69.4628,69.7635,3983,31.9672613818656,32.0582423930356,31.678174349381,31.8153071316308,8733.7840037302,0.0,1.0
2022-03-03,69.1812,69.78,68.92,69.76,7655,31.5497520298548,31.8228318769155,31.4306330317715,31.8137109735401,16785.6180136969,0.0,1.0
2022-03-04,67.7191,68.21,67.3491,68.07,6481,30.8829683885931,31.1068409619433,30.7142316761475,31.0429946383152,14211.3116063709,0.0,1.0
2022-03-07,65.3753,66.7,65.32,66.54,13179,29.8140897220251,30.4182127570975,29.788870424192,30.345245530094,28898.4532726991,0.0,1.0
2022-03-08,65.6451,66.25,65.01,65.265,9823,29.9371307085598,30.2129924311501,29.6474964218727,29.7637879399096,21539.5330827622,0.0,1.0
2022-03-09,67.3525,67.47,66.68,66.68,4702,30.7157822297213,30.769367537052,30.4090918537221,30.4090918537221,10310.3822208233,0.0,1.0
2022-03-10,66.32,66.34,65.88,66.04,5901,30.2449155929641,30.2540364963396,30.0442557187044,30.1172229457079,12939.5077594808,0.0,1.0
2022-03-11,64.605,65.91,64.55,65.8691,13958,29.46279812852,30.0579370737676,29.4377156442375,30.0392848263648,30606.6174049877,0.0,1.0
2022-03-14,63.22,64.5,63.0,64.03,13441,28.8311755697707,29.4149133857989,28.7308456326408,29.2005721564761,29472.9577690528,0.0,1.0
2022-03-15,63.2272,63.29,62.5241,62.63,6139,28.8344590949858,28.8630987315847,28.5138137368222,28.5621089201952,13461.3858897564,0.0,1.0
2022-03-16,68.5187,68.5187,66.33,66.33,3315,31.2476221055433,31.2476221055433,30.2494760446518,30.2494760446518,7269.01681455325,0.0,1.0
2022-03-17,68.3734,68.39,67.42,68.01,8890,31.1813587425207,31.1889290923223,30.7465652786134,31.0156319281889,19493.6831014716,0.0,1.0
2022-03-18,69.238,69.39,68.5201,68.879,3276,31.575655395441,31.6449742610944,31.2482605687796,31.4119351798519,7183.49896967616,0.0,1.0
2022-03-21,67.9336,68.13,67.64,67.64,3035,30.9807900772947,31.0703573484416,30.8468952157433,30.8468952157433,6655.04254364077,0.0,1.0
2022-03-22,69.1834,69.34,68.96,68.98,2577,31.5507553292261,31.6221720026558,31.4488748385224,31.4579957418978,5650.75605764818,0.0,1.0
2022-03-23,68.7259,69.45,68.33,68.67,2436,31.3421146645129,31.6723369712207,31.161566382196,31.3166217395785,5341.57615693867,0.0,1.0
2022-03-24,68.9119,68.9899,68.64,68.64,4433,31.4269390659045,31.4625105890687,31.3029403845153,31.3029403845153,9720.52836769669,0.0,1.0
2022-03-25,68.11,68.39,68.01,68.36,134099,31.0612364450661,31.1889290923223,31.0156319281889,31.1752477372592,294047.627696765,0.0,1.0
2022-03-28,68.5553,68.71,68.04,68.39,3847,31.2643133587203,31.3348635463294,31.0293132832521,31.1889290923223,8435.567929287,0.0,1.0
2022-03-29,69.7004,69.75,69.5,69.75,3275,31.7865306814812,31.8091505218523,31.6951392296593,31.8091505218523,7181.30620442291,0.0,1.0
2022-03-30,69.4906,70.11,69.4906,70.0,4279,31.6908524050729,31.9733267826103,31.6908524050729,31.9231618140454,9382.84251869482,0.0,1.0
2022-03-31,68.4538,69.33,68.4538,69.33,3418,31.21802477409,31.6176115509681,31.21802477409,31.6176115509681,7494.87163563891,0.0,1.0
2022-04-01,69.4619,69.7848,69.19,69.7848,4774,31.6777639087291,31.8250208937256,31.55376522734,31.8250208937256,10468.261319058,0.0,1.0
2022-04-04,70.7513,70.77,70.2,70.2,3202,32.2657885493438,32.2743165939999,32.0143708477998,32.0143708477998,7021.234340935,0.0,1.0
2022-04-05,69.5285,70.2062,69.5285,70.2,8705,31.7081365169693,32.0171983278462,31.7081365169693,32.0143708477998,19088.0215296187,0.0,1.0
2022-04-06,69.01,69.01,68.61,68.675,2872,31.471677096961,31.471677096961,31.2892590294522,31.3189019654224,6297.62180735956,0.0,1.0
2022-04-07,68.2624,68.349,67.87,68.349,6240,31.130737728787,31.1702312404027,30.9517856045608,31.1702312404027,13682.8551803355,0.0,1.0
2022-04-08,68.33,68.51,68.22,68.22,8618,31.161566382196,31.243654512575,31.1114014136311,31.1114014136311,18897.2509525852,0.0,1.0
2022-04-11,67.5014,67.98,67.37,67.76,4741,30.7836873553515,31.0019505731258,30.7237630201748,30.9016206359959,10395.9000657004,0.0,1.0
2022-04-12,67.2422,68.1,66.91,67.96,7226,30.6654804476057,31.0566759933784,30.5139822425396,30.9928296697503,15844.9217200488,0.0,1.0
2022-04-13,68.0116,68.0116,67.52,67.52,3021,31.016361600459,31.016361600459,30.7921697954906,30.7921697954906,6624.34383009513,0.0,1.0
2022-04-14,67.2428,67.68,66.97,67.68,11717,30.665754074707,30.8651370224941,30.541344952666,30.8651370224941,25692.6304724345,0.0,1.0
2022-04-18,66.8418,67.21,66.5393,66.76,11252,30.4828799620294,30.6507957931713,30.3449262984758,30.4455754672238,24672.9946296691,0.0,1.0
2022-04-19,66.4113,66.58,66.02,66.3,8622,30.286552516873,30.3634873368449,30.1081020423325,30.2357946895887,18906.0220135982,0.0,1.0
2022-04-20,66.1453,66.5,66.01,66.48,9095,30.1652445019796,30.3270037233431,30.1035415906448,30.3178828199677,19943.1999783897,0.0,1.0
2022-04-21,64.9873,65.94,64.75,65.94,22692,29.6371441965416,30.0716184288307,29.528924677992,30.0716184288307,49758.2291269509,0.0,1.0
2022-04-22,64.4911,65.4,64.39,65.39,8716,29.4108545837969,29.8253540376938,29.364748417234,29.8207935860061,19112.1419474045,0.0,1.0
2022-04-25,63.98,64.2,63.3232,63.73,10927,29.1777698980375,29.2780998351673,28.878239431188,29.0637586058444,23960.34592236,0.0,1.0
2022-04-26,62.8384,63.9,62.8384,63.9,6195,28.6571487333673,29.1412862845357,28.6571487333673,29.1412862845357,13584.1807439389,0.0,1.0
2022-04-27,63.394,63.59,63.289,63.289,9534,28.910527429137,28.9999122822164,28.862642686416,28.862642686416,20905.8239245704,0.0,1.0
2022-04-28,64.2207,64.48,63.7186,63.7186,6654,29.2875399701609,29.4057924824235,29.0585596909204,29.0585596909204,14590.6599951847,0.0,1.0
2022-04-29,64.3736,65.66,64.31,65.66,4008,29.3572692764661,29.9439257815745,29.3282648037322,29.9439257815745,8788.60313506168,0.0,1.0
2022-05-02,64.519,64.6299,63.66,64.5941,7401,29.4235782440056,29.4741536532224,29.0318354440304,29.4578272361804,16228.6556393691,0.0,1.0
2022-05-03,65.0304,65.19,64.5997,65.19,6235,29.6567997433156,29.7295845522517,29.4603810891255,29.7295845522517,13671.8913540693,0.0,1.0
2022-05-04,65.65,65.96,64.18,64.2934,5818,29.9393653298868,30.0807393322062,29.2689789317919,29.3206944539306,12757.5082434603,0.0,1.0
2022-05-05,63.2154,64.41,62.8901,64.41,4788,28.8290777619943,29.3738693206095,28.6807262685928,29.3738693206095,10498.9600326036,0.0,1.0
2022-05-06,62.5061,62.83,62.32,62.4,27824,28.5056049237843,28.6533179539496,28.4207349178758,28.4572185313776,61011.5004066756,0.0,1.0
2022-05-09,60.866,61.6,60.809,61.41,15654,27.7576452424812,28.0923823963599,27.7316506678612,28.0057338142932,34325.5472745148,0.0,1.0
2022-05-10,61.1101,61.59,60.78,61.23,5367,27.8689658681785,28.0878219446722,27.7184253579668,27.9236456839142,11768.5711142405,0.0,1.0
2022-05-11,60.7618,62.06,60.7618,62.06,2043,27.7101253358952,28.3021631739951,27.7101253358952,28.3021631739951,4479.81941240793,0.0,1.0
2022-05-12,60.2949,60.74,59.85,59.85,5314,27.4971978465955,27.7001835512159,27.2943033510088,27.2943033510088,11652.3545558178,0.0,1.0
2022-05-13,61.7088,61.9999,60.97,60.97,4111,28.1420001107223,28.2747548593519,27.8050739400335,27.8050739400335,9014.45795614734,0.0,1.0
2022-05-16,61.5774,61.86,61.23,61.23,4726,28.0820757755457,28.2109541402407,27.9236456839142,27.9236456839142,10363.0085869015,0.0,1.0
2022-05-17,62.9861,63.17,62.6063,63.17,6099,28.7245066047949,28.8083733113321,28.5513006496953,28.8083733113321,13373.675279626,0.0,1.0
2022-05-18,61.6602,62.88,61.5786,62.88,9157,28.11983631552,28.6761202123882,28.0826230297482,28.6761202123882,20079.1514240917,0.0,1.0
2022-05-19,62.406,62.775,61.86,61.86,10123,28.4599548023902,28.6282354696671,28.2109541402407,28.2109541402407,22197.3626587398,0.0,1.0
2022-05-20,62.4923,62.93,61.8,62.93,3794,28.4993115004552,28.6989224708268,28.1835914301143,28.6989224708268,8319.35137086427,0.0,1.0
2022-05-23,63.0072,63.07,62.52,62.74,131330,28.734129157856,28.7627687944549,28.5119439516302,28.6122738887601,287975.860710491,0.0,1.0
2022-05-24,61.7701,61.8,61.45,61.45,4189,28.169955679568,28.1835914301143,28.0239756210441,28.0239756210441,9185.49364590154,0.0,1.0
2022-05-25,62.0005,62.31,61.8959,61.8959,1395,28.2750284864531,28.4161744661881,28.2273261617996,28.2273261617996,3058.90752829617,0.0,1.0
2022-05-26,63.0493,63.09,62.6823,62.6823,67825,28.7533286594613,28.7718896978303,28.5859600825219,28.5859600825219,148724.303302285,0.0,1.0
2022-05-27,63.7709,63.92,63.52,63.67,12286,29.0824108532472,29.1504071879111,28.9679891204023,29.0363958957181,26940.3139015389,0.0,1.0
2022-05-31,64.9893,65.44,64.93,65.0237,2805,29.6380562868791,29.8435958444447,29.6110128083709,29.6537442406849,6150.70653539122,0.0,1.0
2022-06-01,64.0841,64.7015,63.7,64.46,3442,29.3866969591167,29.6698147169155,29.2105623125819,29.5590713762799,7506.03147086831,0.354028,1.0
2022-06-02,65.0307,65.0307,64.16,64.22,3712,29.8207741692437,29.8207741692437,29.4215020090307,29.4490158824806,8094.8253398789,0.0,1.0
2022-06-03,63.9799,64.5589,63.9799,64.5589,1644,29.3389145322255,29.6044234110164,29.3389145322255,29.6044234110164,3585.10044686447,0.0,1.0
2022-06-06,64.4293,65.35,64.4293,64.9,3621,29.5449934443648,29.9671938324526,29.5449934443648,29.7608397815788,7896.37999884199,0.0,1.0
2022-06-07,64.5999,64.67,64.08,64.22,2261,29.6232245578738,29.6553699333544,29.3848168444309,29.4490158824806,4930.60347345534,0.0,1.0
2022-06-08,65.0739,65.21,64.76,64.97,6716,29.8405841581276,29.902994794403,29.6966407435291,29.7929393006036,14645.70231213,0.0,1.0
2022-06-09,63.5836,64.7,63.5836,64.7,6422,29.1571853980892,29.6691268700793,29.1571853980892,29.6691268700793,14004.5712103185,0.0,1.0
2022-06-10,62.8586,63.32,62.56,62.86,15189,28.8247260939037,29.0363077807329,28.687798717035,28.8253680842842,33122.9262088956,0.0,1.0
2022-06-13,60.5342,61.25,60.32,61.25,27961,27.7588386364568,28.0870791467134,27.6606141082409,28.0870791467134,60975.0569311298,0.0,1.0
2022-06-14,61.3045,61.685,61.16,61.23,5502,28.112070915097,28.2865547292248,28.0458083365386,28.0779078555635,11998.3106196158,0.0,1.0
2022-06-15,62.4351,63.0599,61.62,61.62,5505,28.6305240038035,28.9170351393279,28.2567480329874,28.2567480329874,12004.8527737159,0.0,1.0
2022-06-16,60.5465,60.93,60.267,60.93,8059,27.764478980514,27.9403384883143,27.6363101866935,27.9403384883143,17574.4066309494,0.0,1.0
2022-06-17,60.8325,61.14,60.35,60.9808,7018,27.8956284439583,28.0366370453887,27.6743710449658,27.9636335678351,15304.2791582085,0.0,1.0
2022-06-21,61.84,62.13,61.746,62.13,3120,28.3576322356369,28.4906159573111,28.3145271672321,28.4906159573111,6803.84026412234,0.0,1.0
2022-06-22,60.7895,61.12,60.61,60.91,2576,27.8759101679859,28.0274657542387,27.7935978299151,27.9311671971643,5617.52965396768,0.0,1.0
2022-06-23,60.9922,61.38,60.42,61.38,3206,27.9688612037906,28.1466925391881,27.7064705639906,28.1466925391881,6991.38201499239,0.0,1.0
2022-06-24,62.2894,62.33,62.1447,62.19,3426,28.5637111477762,28.5823288688106,28.4973568563063,28.5181298307609,7471.13998233434,0.0,1.0
2022-06-27,62.3457,62.75,62.27,62.75,9204,28.5895283323633,28.7749259829594,28.5548149953607,28.7749259829594,20071.3287791609,0.0,1.0
2022-06-28,62.0425,62.97,62.0425,62.8171,1537,28.4504915585301,28.8758101856089,28.4504915585301,28.8056956647675,3351.7636172936,0.0,1.0
2022-06-29,61.49,61.91,61.055,61.91,232286,28.1971346405128,28.3897317546617,27.9976590580014,28.3897317546617,506550.269099975,0.0,1.0
2022-06-30,61.123,61.21,60.33,60.56,5486,28.0288414479112,28.0687365644135,27.6651997538158,27.7706696020402,11963.4191310818,0.0,1.0
2022-07-01,60.9287,60.94,60.535,60.64,2754,27.9397423543895,27.9449241338892,27.7592054881028,27.80735476664,6005.697463908,0.0,1.0
2022-07-05,60.45,60.45,59.47,59.94,12507,27.7202275007155,27.7202275007155,27.2708342343681,27.4863595763919,27274.2404433905,0.0,1.0
2022-07-06,59.9913,60.1,59.63,59.64,4664,27.5098839381915,27.5597299055914,27.3442045635677,27.3487902091427,10170.8689076496,0.0,1.0
2022-07-07,61.155,61.18,60.71,60.71,29089,28.0435155137512,28.0549796276886,27.8394542856648,27.8394542856648,63434.906872774,0.0,1.0
2022-07-08,61.0836,61.0836,60.78,60.78,1211,28.0107740043458,28.0107740043458,27.8715538046896,27.8715538046896,2640.84953841416,0.0,1.0
2022-07-11,59.3002,59.79,59.25,59.79,9293,27.1929699725051,27.4175748927673,27.1699500317187,27.4175748927673,20265.4126841311,0.0,1.0
2022-07-12,59.0842,59.4999,59.01,59.01,6091,27.0939200280856,27.2845453146373,27.0598945379193,27.0598945379193,13282.7535412722,0.0,1.0
2022-07-13,59.1558,59.25,58.61,58.61,7397,27.1267532504024,27.1699500317187,26.8764687149204,26.8764687149204,16130.7712928568,0.0,1.0
2022-07-14,58.5626,58.6099,58.2,58.53,11495,26.854732754895,26.8764228584646,26.6884572463465,26.8397835503206,25067.3537936175,0.0,1.0
2022-07-15,58.8453,58.95,58.35,58.35,3596,26.9843689552995,27.0323806644695,26.7572419299711,26.7572419299711,7841.86204800769,0.0,1.0
2022-07-18,59.33,60.02,59.33,59.84,5306,27.2066351963185,27.5230447409917,27.2066351963185,27.4405031206421,11570.8898850747,0.0,1.0
2022-07-19,60.22,60.3494,60.0486,60.0486,2067,27.6147576524911,27.6740959062313,27.5361596873361,27.5361596873361,4507.54417498106,0.0,1.0
2022-07-20,60.0367,60.1725,59.81,60.06,2788,27.5307027691019,27.59297583601,27.4267461839172,27.5413873232915,6079.84187704266,0.0,1.0
2022-07-21,60.6841,60.74,60.28,60.28,2871,27.8275774636256,27.8532112223898,27.642271525941,27.642271525941,6260.8414738126,0.0,1.0
2022-07-22,60.0071,60.5381,60.0071,60.5381,2675,27.5171292581999,27.760627038231,27.5171292581999,27.760627038231,5833.42073927158,0.0,1.0
2022-07-25,60.2706,60.35,60.1201,60.35,4681,27.6379610191005,27.6743710449658,27.5689470531971,27.6743710449658,10207.9411142169,0.0,1.0
2022-07-26,59.8423,60.3,59.73,60.3,4333,27.4415578191244,27.6514428170909,27.3900610193174,27.6514428170909,9449.05123860324,0.0,1.0
2022-07-27,60.77,60.96,60.33,60.33,2434,27.8669681591147,27.9540954250392,27.6651997538158,27.6651997538158,5307.86769322878,0.0,1.0
2022-07-28,61.0916,61.0916,60.36,60.63,22229,28.0144425208058,28.0144425208058,27.6789566905408,27.802769121065,48475.1811638384,0.0,1.0
2022-07-29,60.505,60.505,60.202,60.202,1549,27.7454485513779,27.7454485513779,27.6065034904562,27.6065034904562,3377.93223369408,0.0,1.0
2022-08-01,60.0399,60.44,59.97,60.09,4032,27.5321701756858,27.7156418551405,27.5001165131168,27.5551442600165,8792.65511055813,0.0,1.0
2022-08-02,59.9204,60.38,59.5,59.57,6775,27.4773717110649,27.6881279816907,27.284591171093,27.3166906901178,14774.364676099,0.0,1.0
2022-08-03,60.49,60.5,59.72,59.9277,2418,27.7385700830154,27.7431557285904,27.3854753737424,27.4807192323346,5272.97620469483,0.0,1.0
2022-08-04,60.8921,61.02,60.82,60.89,3020,27.9229588915851,27.981609298489,27.8898963869895,27.9219959060144,6585.7684607851,0.0,1.0
2022-08-05,60.7958,60.86,60.76,60.86,1008,27.8787991246981,27.9082389692894,27.8623825135397,27.9082389692894,2198.16377763953,0.0,1.0
2022-08-08,60.8499,61.27,60.8499,60.99,2856,27.9036074672587,28.0962504378634,27.9036074672587,27.9678523617641,6228.130703312,0.0,1.0
2022-08-09,60.6968,60.88,60.6499,60.82,5423,27.8334012335059,27.9174102604394,27.8118945557592,27.8898963869895,11826.0338949793,0.0,1.0
2022-08-10,61.3899,61.4099,60.97,60.98,2281,28.1512323283073,28.1604036194572,27.9586810706141,27.9632667161891,4974.21783412278,0.0,1.0
2022-08-11,61.7099,62.49,61.7099,62.46,3252,28.2979729867064,28.6556991980101,28.2979729867064,28.6419422612852,7091.69504452754,0.0,1.0
2022-08-12,62.2645,62.3076,61.75,61.75,2384,28.5522928902945,28.5720570227226,28.3163614254621,28.3163614254621,5198.83179156015,0.0,1.0
2022-08-15,62.0423,62.08,61.96,61.96,2279,28.4503998456186,28.4676877294362,28.4126599825365,28.4126599825365,4969.85639805603,0.0,1.0
2022-08-16,62.0382,62.0382,61.89,61.9,2241,28.4485197309328,28.4485197309328,28.3805604635117,28.3851461090867,4886.98911278789,0.0,1.0
2022-08-17,61.7786,61.89,61.7786,61.89,1210,28.3294763718065,28.3805604635117,28.3294763718065,28.3805604635117,2638.66882038079,0.0,1.0
2022-08-18,61.3902,61.6,61.2555,61.6,2155,28.1513698976745,28.2475767418375,28.0896012517796,28.2475767418375,4699.44736191785,0.0,1.0
2022-08-19,60.6073,60.7,60.52,60.6585,2939,27.7923597056099,27.8348686400899,27.7523270197403,27.8158382109537,6409.13030008191,0.0,1.0
2022-08-22,60.0943,60.31,60.09,60.3013,8026,27.5571160876137,27.6560284626659,27.5551442600165,27.6520389510157,17502.4429358481,0.0,1.0
2022-08-23,60.3383,60.53,60.3383,60.52,1238,27.6690058396431,27.7569126653153,27.6690058396431,27.7523270197403,2699.72892531521,0.0,1.0
2022-08-24,60.3902,60.61,60.28,60.28,942,27.6928053401772,27.7935978299151,27.642271525941,27.642271525941,2054.23638743694,0.0,1.0
2022-08-25,61.6357,61.6357,61.17,61.17,1072,28.2639474965401,28.2639474965401,28.0503939821136,28.0503939821136,2337.72973177538,0.0,1.0
2022-08-26,60.7681,61.9,60.7681,61.9,2571,27.8660968864554,28.3851461090867,27.8660968864554,28.3851461090867,5606.62606380083,0.0,1.0
2022-08-29,60.4008,60.86,60.4008,60.65,2167,27.6976661244866,27.9082389692894,27.6976661244866,27.811940412215,4725.61597831832,0.0,1.0
2022-08-30,59.7019,60.69,59.575,60.69,4465,27.3771753552517,27.8302829945149,27.3189835129053,27.8302829945149,9736.90601900845,0.0,1.0
2022-08-31,60.0511,60.41,60.0511,60.41,2064,27.5373060987298,27.7018849184156,27.5373060987298,27.7018849184156,4501.00202088094,0.0,1.0
2022-09-01,59.4884,59.4884,59.07,59.46,3633,27.2792718222261,27.2792718222261,27.0874084113692,27.2662485887931,7922.54861524246,0.0,1.0
2022-09-02,58.9773,59.52,58.95,59.22,5427,27.0448994768892,27.293762462243,27.0323806644695,27.1561930949938,11834.7567671128,0.0,1.0
2022-09-06,58.2828,58.63,58.2,58.59,24134,26.7264263917072,26.8856400060703,26.6884572463465,26.8672974237704,52629.4490174132,0.0,1.0
2022-09-07,58.808,58.83,58.0699,58.07,9305,26.9672644973048,26.9773529175698,26.628797997416,26.6288438538718,20291.5813005316,0.0,1.0
2022-09-08,58.4156,58.4156,57.9106,58.17,10106,26.7873237649429,26.7873237649429,26.5557486634067,26.6747003096215,22038.336445263,0.0,1.0
2022-09-09,59.41,59.41,59.04,59.04,5464,27.2433203609183,27.2433203609183,27.0736514746442,27.0736514746442,11915.4433343476,0.0,1.0
2022-09-12,60.0567,60.11,59.88,59.88,3965,27.5398740602518,27.5643155511664,27.458845702942,27.458845702942,8646.54700232216,0.0,1.0
2022-09-13,58.2242,59.13,58.2242,59.13,4017,26.6995545086379,27.114922284819,26.6995545086379,27.114922284819,8759.94434005753,0.0,1.0
2022-09-14,58.5295,58.6894,58.5295,58.59,3388,26.8395542680418,26.9128787407857,26.8395542680418,26.8672974237704,7388.27269706621,0.0,1.0
2022-09-15,57.9453,58.42,57.9453,58.16,6835,26.5716608535519,26.7893414489959,26.5716608535519,26.6701146640466,14905.2077581014,0.0,1.0
2022-09-16,57.3549,57.63,57.05,57.1358,20673,26.3009243388054,26.427075448573,26.1611080052245,26.2004528442578,45081.9839039108,0.0,1.0
2022-09-19,57.5321,57.5321,56.93,56.93,4212,26.382181978394,26.382181978394,26.1060802583248,26.1060802583248,9185.18435656517,0.0,1.0
2022-09-20,57.2535,57.55,57.11,57.32,18550,26.2544258926752,26.3903902839732,26.1886218786743,26.2849204357488,40452.3195190608,0.0,1.0
2022-09-21,56.2899,56.95,56.17,56.95,12815,25.8125530850707,26.1152515494748,25.7575711946268,26.1152515494748,27945.9015976693,0.0,1.0
2022-09-22,55.8989,56.27,55.72,56.0,33758,25.6332543430893,25.8034276503765,25.551217143753,25.6796152198523,73616.6793705904,0.0,1.0
2022-09-23,54.6577,54.99,54.39,54.99,8373,25.0640840143235,25.2164650167799,24.9413262822815,25.2164650167799,18259.1520934284,0.0,1.0
2022-09-26,54.1665,54.7,54.04,54.62,9981,24.8388371036808,25.0834812951057,24.7808286871574,25.0467961305059,21765.7466910915,0.0,1.0
2022-09-27,53.9948,54.66,53.75,54.47,3913,24.7601015691585,25.0651387128058,24.6478449654832,24.9780114468813,8533.1496645868,0.0,1.0
2022-09-28,54.5031,54.5031,53.72,53.75,7582,24.9931899337345,24.9931899337345,24.6340880287583,24.6478449654832,16534.2041290306,0.0,1.0
2022-09-29,53.238,53.63,52.91,53.63,6333,24.4130599120445,24.5928172185835,24.2626507371854,24.5928172185835,13810.4873053484,0.0,1.0
2022-09-30,53.03,53.32,52.98,53.18,10036,24.3176784840851,24.4506622057593,24.2947502562102,24.3864631677097,21885.6861829269,0.0,1.0
2022-10-03,53.7511,53.92,53.25,53.36,8094,24.6483493864964,24.7258009402577,24.4185626867345,24.4690047880592,17650.7317621174,0.0,1.0
2022-10-04,55.4287,55.52,55.285,55.3378,6652,25.417637288154,25.4595042322535,25.3517415612416,25.3759537698775,14506.1363579942,0.0,1.0
2022-10-05,55.5187,55.67,55.08,55.32,4511,25.4589080983288,25.5282889158781,25.2577358269547,25.3677913207541,9837.21904854356,0.0,1.0
2022-10-06,55.166,55.5,55.166,55.5,3116,25.2971723788995,25.4503329411036,25.2971723788995,25.4503329411036,6795.11739198885,0.0,1.0
2022-10-07,53.9518,54.61,53.9518,54.61,1979,24.7403832931862,25.0422104849309,24.7403832931862,25.0422104849309,4315.64098804427,0.0,1.0
2022-10-10,53.2069,53.64,53.128,53.64,5033,24.3987985543064,24.5974028641585,24.3626178107198,24.5974028641585,10975.553861964,0.0,1.0
2022-10-11,52.3576,52.77,52.2889,52.63,3067,24.0093396756239,24.1984516991358,23.9778362905238,24.1342526610861,6688.2622083536,0.0,1.0
2022-10-12,52.3716,52.4798,52.29,52.29,2800,24.0157595794288,24.06537626455,23.978340711537,23.978340711537,6106.01049344315,0.0,1.0
2022-10-13,52.6042,52.7299,51.64,51.64,5650,24.1224216955027,24.1800632603801,23.6802737491638,23.6802737491638,12321.0568885549,0.0,1.0
2022-10-14,51.8271,52.79,51.81,52.79,2274,23.7660711778715,24.2076229902857,23.7582297239383,24.2076229902857,4958.95280788918,0.0,1.0
2022-10-17,53.188,53.43,53.01,53.01,4132,24.3901316841697,24.501104307084,24.3085071929351,24.3085071929351,9010.72691389537,0.0,1.0
2022-10-18,53.1227,53.65,52.96,53.64,3943,24.3601874185651,24.6019885097335,24.2855789650603,24.5974028641585,8598.57120558796,0.0,1.0
2022-10-19,52.1738,52.65,52.05,52.65,7074,23.9250555099559,24.1434239522361,23.8682852177377,24.1434239522361,15426.3993680774,0.0,1.0
2022-10-20,52.5403,53.02,52.45,52.53,7130,24.0931194202786,24.3130928385101,24.0517110407366,24.0883962053364,15548.5195779463,0.0,1.0
2022-10-21,53.2043,53.2043,52.86,52.86,6041,24.3976062864569,24.3976062864569,24.2397225093105,24.2397225093105,13173.7176396036,0.0,1.0
2022-10-24,51.1801,51.35,50.9,51.32,31554,23.4693799091707,23.5472900274895,23.3409359766157,23.5335330907646,68810.3768250375,0.0,1.0
2022-10-25,51.7232,51.78,51.65,51.75,7366,23.7184263203475,23.7444727872134,23.6848593947387,23.7307158504885,16063.1690338222,0.0,1.0
2022-10-26,52.6272,52.93,52.3782,52.3782,3863,24.1329686803252,24.2718220283354,24.0187861055083,24.0187861055083,8424.11376291814,0.0,1.0
2022-10-27,52.1961,52.61,52.1961,52.43,5060,23.935281499588,24.1250813699362,23.935281499588,24.0425397495867,11034.4332488651,0.0,1.0
2022-10-28,51.8855,51.8855,51.3738,51.48,8507,23.7928513480294,23.7928513480294,23.558203863958,23.6069034199642,18551.3683099002,0.0,1.0
2022-10-31,51.7882,51.87,51.41,51.41,18178,23.7482330165849,23.7857435973882,23.5748039009394,23.5748039009394,39641.0924106462,0.0,1.0
2022-11-01,52.7438,52.97,52.7,52.7,3762,24.1864373077293,24.2901646106353,24.166352180111,24.166352180111,8203.86124154755,0.0,1.0
2022-11-02,52.3265,53.02,52.3265,53.02,4649,23.9950783178857,24.3130928385101,23.9950783178857,24.3130928385101,10138.158137149,0.0,1.0
2022-11-03,52.6087,52.8,51.98,51.98,9250,24.1244852360115,24.2122086358607,23.8361856987129,23.8361856987129,20171.641808696,0.0,1.0
2022-11-04,54.7632,54.7632,54.32,54.32,3574,25.1124625751395,25.1124625751395,24.9092267632567,24.9092267632567,7793.8862512735,0.0,1.0
2022-11-07,54.8437,55.21,54.81,55.21,4717,25.1493770220181,25.3173492194293,25.1339233964304,25.3173492194293,10286.4469634183,0.0,1.0
2022-11-08,55.2687,55.2687,55.2687,55.2687,715,25.3442669589544,25.3442669589544,25.3442669589544,25.3442669589544,1559.21339386137,0.0,1.0
2022-11-09,54.2273,55.079,54.2273,54.79,2973,24.8667178287767,25.2572772623972,24.8667178287767,25.1247521052805,6483.27471321659,0.0,1.0
2022-11-10,56.3149,56.33,55.7944,56.13,7160,25.8240171990082,25.8309415238264,25.5853343468308,25.7392286123269,15613.9411189474,0.0,1.0
2022-11-11,57.7214,57.8,57.38,57.38,6452,26.4689882491282,26.5050314233475,26.3124343091986,26.3124343091986,14069.9927513197,0.0,1.0
2022-11-14,57.411,57.6,57.11,57.42,2473,26.326649810481,26.413318511848,26.1886218786743,26.3307768914985,5392.91569653032,0.0,1.0
2022-11-15,58.76,59.07,58.7,58.92,6419,26.945253398545,27.0874084113692,26.9177395250951,27.0186237277446,13998.0290562184,0.0,1.0
2022-11-16,57.7138,57.995,57.7138,57.995,1803,26.4655031584912,26.5944515120595,26.4655031584912,26.5944515120595,3931.83461417071,0.0,1.0
2022-11-17,58.01,58.01,56.99,56.99,4324,26.601329980422,26.601329980422,26.1335941317746,26.1335941317746,9429.42477630289,0.0,1.0
2022-11-18,57.52,57.57,57.42,57.57,2516,26.3766333472482,26.3995615751231,26.3307768914985,26.3995615751231,5486.68657196534,0.0,1.0
2022-11-21,56.7799,57.0125,56.51,56.78,3807,26.0372497182444,26.1439118343183,25.9134831441759,26.0372955747002,8301.99355304931,0.0,1.0
2022-11-22,56.814,56.94,56.63,56.68,5708,26.0528867696551,26.1106659038998,25.9685108910756,25.9914391189505,12447.5385344905,0.0,1.0
2022-11-23,57.42,57.42,57.01,57.01,1571,26.3307768914985,26.3307768914985,26.1427654229246,26.1427654229246,3425.90803042828,0.0,1.0
2022-11-25,57.1036,57.3,57.1036,57.215,3428,26.1856870655063,26.2757491445988,26.1856870655063,26.2367711572116,7475.50141840111,0.0,1.0
2022-11-28,56.85,57.39,56.8201,57.1978,6273,26.069395093725,26.3170199547736,26.0556840134558,26.2288838468226,13679.644223346,0.0,1.0
2022-11-29,58.08,58.18,57.9162,58.15,1596,26.6334294994468,26.6792859551965,26.5583166249287,26.6655290184716,3480.42598126258,0.0,1.0
2022-11-30,60.056,60.056,59.2138,59.24,913,27.5395530650616,27.5395530650616,27.1533499947373,27.1653643861437,1990.99556446913,0.0,1.0
2022-12-01,59.6415,60.15,59.59,59.99,3892,27.3494780559789,27.5826581334663,27.3258619812678,27.5092878042667,8487.35458588596,0.0,1.0
2022-12-02,59.9083,59.95,59.68,59.7604,1155,27.4718230799192,27.4909452219668,27.3671327914425,27.4040013818653,2518.72932854529,0.0,1.0
2022-12-05,59.1901,60.02,59.1901,60.02,1605,27.1424820147246,27.5230447409917,27.1424820147246,27.5230447409917,3500.05244356294,0.0,1.0
2022-12-06,59.1105,59.46,58.97,59.46,7267,27.1059802759478,27.2662485887931,27.0415519556194,27.2662485887931,15847.2779485183,0.0,1.0
2022-12-07,58.9091,59.12,58.62,58.62,2862,27.0136253740678,27.110336639244,26.8810543604953,26.8810543604953,6241.21501151224,0.0,1.0
2022-12-08,59.561,59.6422,59.43,59.515,4004,27.3125636091004,27.3497990511691,27.2524916520682,27.2914696394555,8731.59500562367,0.0,1.0
2022-12-09,59.2717,59.82,59.2717,59.64,3886,27.1799008826164,27.4313318294922,27.1799008826164,27.3487902091427,8474.27027768572,0.0,1.0
2022-12-12,58.9852,58.9852,58.59,58.59,1729,27.0485221368934,27.0485221368934,26.8672974237704,26.8672974237704,3770.46147970114,0.0,1.0
2022-12-13,59.4697,60.4848,59.26,60.4848,6365,27.2706966650009,27.7361855473164,27.1745356772937,27.7361855473164,13880.2702824163,0.0,1.0
2022-12-14,59.5252,59.68,59.5252,59.6084,1130,27.296146997942,27.3671327914425,27.296146997942,27.3342995691257,2464.21137771098,0.0,1.0
2022-12-15,58.1852,58.8,58.1852,58.8,1808,26.6816704908955,26.9635959808449,26.6816704908955,26.9635959808449,3942.73820433757,0.0,1.0
2022-12-16,57.2784,57.51,57.148,57.21,2855,26.7295583876349,26.8376369254882,26.6687058775483,26.6976388194606,6117.93990863871,1.01123,1.0
2022-12-19,57.2763,57.45,57.21,57.21,3655,26.7285784008927,26.8096373042827,26.6976388194606,26.6976388194606,7832.24881473712,0.0,1.0
2022-12-20,57.3168,57.58,57.17,57.36,11022,26.7474781452065,26.870303150228,26.6789724053236,26.7676378724744,23618.8909537708,0.0,1.0
2022-12-21,57.6901,57.985,57.2676,57.35,13838,26.9216824551401,27.0593005933652,26.7245184558179,26.7629712689402,29653.2583032373,0.0,1.0
2022-12-22,57.3299,57.71,56.86,57.71,2384,26.7535913958363,26.9309689961733,26.5343076957618,26.9309689961733,5108.64054017327,0.0,1.0
2022-12-23,57.2538,57.6,57.09,57.35,5032,26.7180785429407,26.8796363572965,26.6416395770496,26.7629712689402,10783.003019359,0.0,1.0
2022-12-27,58.0974,58.29,57.94,57.94,15206,27.1117532170902,27.20163200116,27.0383008774611,27.0383008774611,32584.7265326656,0.0,1.0
2022-12-28,57.2342,57.9266,57.1,57.9266,16214,26.7089320000135,27.0320476287252,26.6463061805839,27.0320476287252,34744.7557543495,0.0,1.0
2022-12-29,58.151,58.23,58.0,58.0,8474,27.1367662120338,27.1736323799544,27.0663004986666,27.0663004986666,18158.8170878474,0.0,1.0
2022-12-30,57.3854,57.735,57.335,57.735,3194,26.7794910454514,26.9426355050089,26.7559713636388,26.9426355050089,6844.37830759791,0.0,1.0
2023-01-03,57.9499,58.2389,57.89,58.11,4152,27.04292081496,27.1777856570999,27.0149678597898,27.1176331375434,8897.26322265075,0.0,1.0
2023-01-04,59.67,59.67,58.63,58.63,2615,27.8456232888869,27.8456232888869,27.3602965213246,27.3602965213246,5603.64723680916,0.0,1.0
2023-01-05,59.6063,59.6063,59.42,59.42,1118,27.8158970243737,27.8158970243737,27.7289582005305,27.7289582005305,2395.74669627252,0.0,1.0
2023-01-06,60.7488,60.89,59.61,59.61,1736,28.3490564781621,28.4149489200657,27.8176236676813,27.8176236676813,3720.05032623354,0.0,1.0
2023-01-09,61.3102,61.425,61.3102,61.3842,1873,28.611039600575,28.6646122091482,28.611039600575,28.6455724667285,4013.6257264029,0.0,1.0
2023-01-10,61.7493,61.7493,61.28,61.28,876,28.8159501617641,28.8159501617641,28.5969464579016,28.5969464579016,1877.16825217775,0.0,1.0
2023-01-11,61.8893,61.8893,61.61,61.61,2722,28.8812826112436,28.8812826112436,28.7509443745319,28.7509443745319,5832.93605299983,0.0,1.0
2023-01-12,31.1064,31.2021,30.7728,30.87,2350,29.0322472355767,29.1215660272223,28.7208914477713,28.8116102204772,2517.89120583204,0.0,2.0
2023-01-13,31.41,31.41,31.12,31.3,58903,29.3156034021765,29.3156034021765,29.0449403971898,29.2129381244229,63111.2109349466,0.0,1.0
2023-01-17,31.18,31.2699,31.06,31.17,6382,29.1009396396009,29.1848451711467,28.9889411547788,29.0916064325324,6837.94964920002,0.0,1.0
2023-01-18,30.964,31.44,30.964,31.345,3463,28.8993423669212,29.343603023382,28.8993423669212,29.2549375562312,3710.40733863674,0.0,1.0
2023-01-19,31.2767,31.38,31.1108,31.175,2554,29.1911917519533,29.287603780971,29.0363538466868,29.0962730360666,2736.46559135959,0.0,1.0
2023-01-20,31.6601,31.72,31.38,31.38,2721,29.5490269109598,29.6049328213002,29.287603780971,29.287603780971,2915.39658343361,0.0,1.0
2023-01-23,31.9081,32.08,31.76,31.925,8930,29.7804904462588,29.9409282757664,29.6422656495742,29.7962635662046,9567.98658216174,0.0,1.0
2023-01-24,31.9498,32.02,31.81,31.81,8134,29.8194099197344,29.8849290333554,29.6889316849167,29.6889316849167,8715.1179013778,0.0,1.0
2023-01-25,31.9955,31.9955,31.6263,31.671,13609,29.8620626760375,29.8620626760375,29.5174806710683,29.5592001066645,14581.2686894333,0.0,1.0
2023-01-26,32.3025,32.3025,32.1029,32.28,1954,30.1485921330406,30.1485921330406,29.9623013199533,30.1275924171365,2093.59975157268,0.0,1.0
2023-01-27,32.1217,32.18,32.065,32.18,4271,29.9798477492421,30.0342603464514,29.9269284651636,30.0342603464514,4576.13333621643,0.0,1.0
2023-01-30,31.506,31.66,31.506,31.6303,7052,29.4052021900342,29.5489335788891,29.4052021900342,29.5212139538957,7555.81650362873,0.0,1.0
2023-01-31,31.3669,31.37,31.1615,31.29,4566,29.2753772797112,29.2782705739025,29.0836732065241,29.2036049173544,4892.20904077834,0.0,1.0
2023-02-01,31.7941,31.805,31.45,31.66,6092,29.6740918856778,29.6842650813825,29.3529362304505,29.5489335788891,6527.23115996969,0.0,1.0
2023-02-02,31.6263,31.73,31.54,31.73,5896,29.5174806710683,29.6142660283687,29.4369350940671,29.6142660283687,6317.22831897263,0.0,1.0
2023-02-03,31.0434,31.39,31.04,31.37,8116,28.9734480310451,29.2969369880395,28.9702747406418,29.2782705739025,8695.83192618418,0.0,1.0
2023-02-06,30.62,30.62,30.4697,30.55,4348,28.5782800437646,28.5782800437646,28.4380019415249,28.512947594285,4658.63445232242,0.0,1.0
2023-02-07,30.7538,30.79,30.54,30.73,21924,28.7031583543412,28.7369445639291,28.5036143872165,28.6809453215181,23490.3177858134,0.0,1.0
2023-02-08,30.69,30.84,30.63,30.84,6660,28.6436124932441,28.7836105992717,28.5876132508331,28.7836105992717,7135.81082163463,0.0,1.0
2023-02-09,30.8774,31.11,30.8,31.11,2461,28.8185167937079,29.0356071901213,28.7462777709977,29.0356071901213,2636.82138619261,0.0,1.0
2023-02-10,30.5579,30.6461,30.49,30.6461,5221,28.5203208278691,28.6026397142134,28.456948351874,28.6026397142134,5594.00424921238,0.0,1.0
2023-02-13,30.8791,30.959,30.69,30.69,10723,28.8201034389095,28.8946757633869,28.6436124932441,28.6436124932441,11489.0840000583,0.0,1.0
2023-02-14,30.74,30.9184,30.62,30.62,4057,28.6902785285866,28.8567829426888,28.5782800437646,28.5782800437646,4346.84452002578,0.0,1.0
2023-02-15,30.47,30.47,30.265,30.2728,5804,28.438281937737,28.438281937737,28.2469511928326,28.254231094346,6218.65555687197,0.0,1.0
2023-02-16,30.4918,30.53,30.32,30.32,4631,28.4586283291463,28.494281180148,28.2982838317094,28.2982838317094,4961.85284008858,0.0,1.0
2023-02-17,30.19,30.21,30.0815,30.19,6177,28.1769521398188,28.1956185539558,28.0756868431255,28.1769521398188,6618.30382060617,0.0,1.0
2023-02-21,29.7668,30.01,29.76,30.0,7536,27.7819708166796,28.0089544125857,27.7756242358731,27.9996212055172,8074.39494772352,0.0,1.0
2023-02-22,29.6,29.73,29.5703,29.73,6813,27.626292922777,27.7476246146675,27.5985732977835,27.7476246146675,7299.74161078028,0.0,1.0
2023-02-23,29.8,30.0163,29.6488,29.99,3249,27.8129570641471,28.0148343330389,27.6718389732713,27.9902879984487,3481.11852244608,0.0,1.0
2023-02-24,29.0941,29.24,29.0,29.18,11106,27.1541259771813,27.2902974683108,27.0663004986666,27.2342982258997,11899.4466944556,0.0,1.0
2023-02-27,29.279,29.49,29.23,29.26,3847,27.3266969758779,27.5236276450234,27.2809642612423,27.3089638824478,4121.84147610037,0.0,1.0
2023-02-28,29.137,29.2588,29.137,29.15,2588,27.1941654355052,27.3078438975996,27.1941654355052,27.2062986046942,2772.89465561417,0.0,1.0
2023-03-01,29.7201,29.93,29.6674,29.93,14267,27.7383847396697,27.9342887560377,27.6891987384187,27.9342887560377,15286.2782270663,0.0,1.0
2023-03-02,29.8848,29.8848,29.71,29.71,4315,27.892102660088,27.892102660088,27.7289582005305,27.7289582005305,4623.27683113415,0.0,1.0
2023-03-03,30.1001,30.14,29.9426,29.96,10291,28.0930466082729,28.1302861044763,27.946048596944,27.9622883772432,11026.2205954117,0.0,1.0
2023-03-06,30.0382,30.2181,30.0382,30.07,38812,28.0352740565189,28.2031784516813,28.0352740565189,28.0649536549967,41584.8482896821,0.0,1.0
2023-03-07,29.5633,29.98,29.49,29.98,83365,27.5920400528356,27.9809547913802,27.5236276450234,27.9809547913802,89320.8512230585,0.0,1.0
2023-03-08,29.635,29.69,29.52,29.57,206531,27.6589591475167,27.7102917863935,27.5516272662289,27.5982933015715,221286.207928382,0.0,1.0
2023-03-09,28.9896,29.42,28.9896,29.338,86837,27.0565939633154,27.4582951955439,27.0565939633154,27.3817628975821,93040.9015492921,0.0,1.0
2023-03-10,28.8669,29.14,28.8669,29.05,2322,26.9420755125848,27.1969653976257,26.9420755125848,27.1129665340092,2487.89079997532,0.0,1.0
2023-03-13,28.8826,29.0994,28.7,28.7,311803,26.9567286476824,27.1590725769276,26.7863042866115,26.7863042866115,334079.162405126,0.0,1.0
2023-03-14,28.98,28.99,28.8248,28.8501,6748,27.0476340845296,27.0569672915981,26.9027827108264,26.9263957247097,7230.09781147004,0.0,1.0
2023-03-15,28.4057,28.46,28.1707,28.33,13419,26.5116280025853,26.5623073169673,26.2922976364754,26.4409756250767,14377.6945068341,0.0,1.0
2023-03-16,28.79,28.88,28.42,28.51,18831,26.870303150228,26.9543020138446,26.5249744886933,26.6089733523098,20176.344381712,0.0,1.0
2023-03-17,28.7142,28.8981,28.695,28.81,6556,26.7995574406487,26.9711951186386,26.7816376830772,26.888969564365,7024.38074273824,0.0,1.0
2023-03-20,28.797,28.8447,28.68,28.68,4775,26.876836395176,26.9213557928927,26.7676378724744,26.7676378724744,5116.14064163743,0.0,1.0
2023-03-21,29.0413,29.2042,28.9,29.105,12590,27.1048466438596,27.2568845870055,26.9729684279816,27.1642991728859,13489.4682048618,0.0,1.0
2023-03-22,29.2729,29.43,29.25,29.289,2452,27.3210037195661,27.4676284026124,27.2996306753793,27.3360301829464,2627.17839859582,0.0,1.0
2023-03-23,29.6584,29.843,29.6584,29.82,1081,27.680798852057,27.8530898545417,27.680798852057,27.8316234782841,1158.22995468274,0.0,1.0
2023-03-24,29.5479,29.5479,29.39,29.5035,9431,27.5776669139501,27.5776669139501,27.4302955743383,27.5362274745659,10104.7795583838,0.0,1.0
2023-03-27,29.401,29.41,29.27,29.3316,10887,27.4405621021137,27.4489619884754,27.3182970895163,27.3757896450583,11664.8006629334,0.0,1.0
2023-03-28,29.765,29.765,29.6354,29.66,5756,27.7802908394073,27.7802908394073,27.6593324757995,27.682292165188,6167.22628968903,0.0,1.0
2023-03-29,29.8815,29.925,29.77,29.77,4280,27.8890227017554,27.9296221525034,27.7849574429416,27.7849574429416,4585.77632381324,0.0,1.0
2023-03-30,30.1892,30.2867,30.13,30.2867,3590,28.1762054832533,28.2672042521713,28.1209528974078,28.2672042521713,3846.48060805831,0.0,1.0
2023-03-31,30.1073,30.18,30.1073,30.18,1604,28.0997665173623,28.1676189327503,28.0997665173623,28.1676189327503,1718.59467836365,0.0,1.0
2023-04-03,30.1541,30.2084,30.0536,30.08,6744,28.1434459264429,28.1941252408249,28.0496471954044,28.0742868620652,7225.81203920479,0.0,1.0
2023-04-04,30.1448,30.23,30.0408,30.1,4080,28.1347660438692,28.2142849680928,28.0377006903567,28.0929532762023,4371.48771055094,0.0,1.0
2023-04-05,29.9095,30.18,29.8668,30.0954,4784,27.9151556815472,28.1676189327503,27.8753028873647,28.0886600009507,5125.78362923425,0.0,1.0
2023-04-06,30.0097,30.0101,29.81,29.81,3535,28.0086744163736,28.0090477446564,27.8222902712156,27.8222902712156,3787.55123941118,0.0,1.0
2023-04-10,30.0448,30.0498,29.91,29.93,2817,28.0414339731841,28.0461005767184,27.9156223419006,27.9342887560377,3018.25511779951,0.0,1.0
2023-04-11,30.2112,30.35,30.16,30.29,9242,28.196738538804,28.3262834529149,28.1489525186133,28.2702842105039,9902.27681885095,0.0,1.0
2023-04-12,29.9271,30.263,29.9271,30.263,3887,27.9315821259878,28.2450845514189,27.9315821259878,28.2450845514189,4164.69919875282,0.0,1.0
2023-04-13,30.3613,30.4196,30.22,30.22,4161,28.3368299769023,28.3912425741117,28.2049517610243,28.2049517610243,4458.27459892218,0.0,1.0
2023-04-14,30.1535,30.4,30.11,30.4,2362,28.1428859340188,28.3729494882574,28.1022864832708,28.3729494882574,2530.74852262777,0.0,1.0
2023-04-17,30.3,30.35,30.2053,30.3312,4655,28.2796174175724,28.3262834529149,28.1912319466336,28.3087370236261,4987.56747368005,0.0,1.0
2023-04-18,30.2714,30.4192,30.22,30.31,5146,28.2529244453564,28.390869245829,28.2049517610243,28.2889506246409,5513.64601923902,0.0,1.0
2023-04-19,29.9852,30.04,29.92,29.94,3935,27.9858080590558,28.0369540337912,27.9249555489692,27.9436219631062,4216.12846593578,0.0,1.0
2023-04-20,29.9143,30.17,29.89,30.11,103662,27.9196356209401,28.1582857256818,27.8969559277636,28.1022864832708,111067.931139983,0.0,1.0
2023-04-21,29.6473,29.66,29.5205,29.66,6183,27.670438992211,27.682292165188,27.5520939265823,27.682292165188,6624.73247900404,0.0,1.0
2023-04-24,29.5273,29.62,29.43,29.59,5781,27.5584405073889,27.644959336914,27.4676284026124,27.6169597157085,6194.01236634682,0.0,1.0
2023-04-25,28.9785,29.18,28.9594,29.18,5401,27.0462341034693,27.2342982258997,27.0284076779685,27.2342982258997,5786.86400114845,0.0,1.0
2023-04-26,29.1783,29.32,29.1783,29.31,4669,27.2327115806981,27.3649631248588,27.2327115806981,27.3556299177903,5002.56767660842,0.0,1.0
2023-04-27,29.5691,29.69,29.39,29.39,16952,27.5974533129353,27.7102917863935,27.4302955743383,27.4302955743383,18163.1028601126,0.0,1.0
2023-04-28,29.7167,29.7167,29.58,29.65,3025,27.7352114492664,27.7352114492664,27.60762650864,27.6729589581195,3241.11527559231,0.0,1.0
2023-05-01,29.6359,29.81,29.6359,29.64,4120,27.6597991361529,27.8222902712156,27.6597991361529,27.663625751051,4414.3454332034,0.0,1.0
2023-05-02,29.34,29.4,29.24,29.4,11218,27.3836295389958,27.4396287814069,27.2902974683108,27.4396287814069,12019.4483178825,0.0,1.0
2023-05-03,29.3283,29.6,29.3283,29.33,8197,27.3727096867257,27.626292922777,27.3727096867257,27.3742963319273,8782.6188145554,0.0,1.0
2023-05-04,29.5447,29.6408,29.4763,29.63,14559,27.5746802876881,27.6643724076165,27.5108411513396,27.6542925439825,15599.1396024292,0.0,1.0
2023-05-05,29.9155,29.95,29.6749,29.7396,3969,27.9207556057883,27.9529551701747,27.6961986437201,27.7565844934533,4252.55753019037,0.0,1.0
2023-05-08,29.9452,30.04,29.83,30.04,90122,27.9484752307818,28.0369540337912,27.8409566853526,28.0369540337912,96560.5920221255,0.0,1.0
2023-05-09,29.7555,29.8,29.62,29.67,90810,27.7714242926922,27.8129570641471,27.644959336914,27.6916253722565,97297.7448517479,0.0,1.0
2023-05-10,29.7082,29.8178,29.61,29.8178,1821,27.7272782232582,27.829570172729,27.6356261298455,27.829570172729,1951.09782375325,0.0,1.0
2023-05-11,29.6422,29.6422,29.4896,29.5,3552,27.6656790566061,27.6656790566061,27.5232543167407,27.5329608520919,3805.76577153846,0.0,1.0
2023-05-12,29.2849,29.46,29.24,29.46,199673,27.3322035680484,27.4956280238179,27.2902974683108,27.4956280238179,213938.251379617,0.0,1.0
2023-05-15,29.8304,29.8699,29.55,29.55,4143,27.8413300136353,27.8781961815559,27.5796268874344,27.5796268874344,4438.98862372857,0.0,1.0
2023-05-16,29.6606,29.77,29.59,29.65,4238,27.6828521576121,27.7849574429416,27.6169597157085,27.6729589581195,4540.77571502816,0.0,1.0
2023-05-17,29.8443,29.8443,29.6775,29.68,1927,27.8543031714606,27.8543031714606,27.6986252775579,27.700958579325,2064.67078878227,0.0,1.0
2023-05-18,29.66,29.73,29.56,29.73,14756,27.682292165188,27.7476246146675,27.5889600945029,27.7476246146675,15810.2138864926,0.0,1.0
2023-05-19,29.6579,29.77,29.6,29.7687,16878,27.6803321917036,27.7849574429416,27.626292922777,27.7837441260227,18083.8160732056,0.0,1.0
2023-05-22,29.8887,30.03,29.8701,29.99,3108,27.8957426108447,28.0276208267227,27.8783828456973,27.9902879984487,3330.04505009616,0.0,1.0
2023-05-23,29.47,29.71,29.47,29.68,3369,27.5049612308864,27.7289582005305,27.5049612308864,27.700958579325,3609.69169040346,0.0,1.0
2023-05-24,29.2741,29.39,29.19,29.39,1983,27.3221237044144,27.4302955743383,27.2436314329682,27.4302955743383,2124.67160049571,0.0,1.0
2023-05-25,29.2132,29.38,29.1588,29.38,3287,27.2652844733672,27.4209623672698,27.2145118269145,27.4209623672698,3521.83335896591,0.0,1.0
2023-05-26,29.7409,29.7409,29.46,29.46,4380,27.7577978103722,27.7577978103722,27.4956280238179,27.4956280238179,4692.9206304444,0.0,1.0
2023-05-30,29.4102,29.58,29.34,29.52,10219,27.4491486526167,27.60762650864,27.3836295389958,27.5516272662289,10949.0766946373,0.0,1.0
2023-05-31,29.1399,29.22,28.92,29.22,2367,27.196872065555,27.2716310541737,26.9916348421186,27.2716310541737,2536.10573795934,0.0,1.0
2023-06-01,29.4259,29.4535,29.065,29.065,2462,27.6555711933509,27.6815107148247,27.3163837549486,27.3163837549486,2619.60113907964,0.20547,1.0
2023-06-02,29.9337,29.972,29.8613,29.9387,2944,28.1328207949598,28.1688165801934,28.0647765429777,28.1375199836326,3132.4556269092,0.0,1.0
2023-06-05,29.8797,29.94,29.73,29.86,5505,28.0820695572936,28.1387417726875,27.9413758484302,28.0635547539228,5857.39409855135,0.0,1.0
2023-06-06,30.1648,30.2,29.8,29.8,4257,28.3500172954163,28.3830995836728,28.0071644898493,28.0071644898493,4529.50530018766,0.0,1.0
2023-06-07,30.0032,30.29,30.0032,30.11,2669,28.1981395175116,28.467684979783,28.1981395175116,28.2985141875625,2839.85192534669,0.0,1.0
2023-06-08,30.22,30.23,30.05,30.08,4002,28.4018963383639,28.4112947157095,28.242123923489,28.2703190555257,4258.1818678297,0.0,1.0
2023-06-09,30.3552,30.4491,30.3,30.3,3005,28.5289624000763,28.6172131633513,28.4770833571286,28.4770833571286,3197.36044798307,0.0,1.0
2023-06-12,30.4501,30.4501,30.33,30.3338,7404,28.6181530010859,28.6181530010859,28.5052784891654,28.5088498725567,7877.95565952301,0.0,1.0
2023-06-13,30.7401,30.795,30.6901,30.6901,1818,28.8907059441079,28.9423030357352,28.84371405738,28.84371405738,1934.37647069325,0.0,1.0
2023-06-14,30.8918,30.935,30.7325,30.75,1950,29.0332793284405,29.0738803185734,28.8835631773253,28.90001033768,2074.82624744325,0.0,1.0
2023-06-15,31.1948,31.1948,30.98,30.99,6633,29.3180501620118,29.3180501620118,29.1161730166285,29.1255713939741,7057.60128168774,0.0,1.0
2023-06-16,31.0595,31.2205,31.05,31.2205,2869,29.190890116526,29.3422039917899,29.1819616580477,29.3422039917899,3052.65461739215,0.0,1.0
2023-06-20,30.52,30.61,30.51,30.6,8603,28.6838476587315,28.7684330548418,28.674449281386,28.7590346774962,9153.70779833557,0.0,1.0
2023-06-21,30.3099,30.389,30.2582,30.38,7435,28.4863877507008,28.5607289155044,28.4377981398241,28.5522703758933,7910.94007679005,0.0,1.0
2023-06-22,30.2249,30.2706,30.2,30.22,2201,28.4065015432633,28.4494521277326,28.3830995836728,28.4018963383639,2341.89362596031,0.0,1.0
2023-06-23,29.7768,29.88,29.72,29.88,5500,27.9853602544075,28.082351508614,27.9319774710846,28.082351508614,5852.07403125021,0.0,1.0
2023-06-26,29.947,30.09,29.895,30.09,14773,28.1453206368294,28.2797174328713,28.0964490746324,28.2797174328713,15718.6708479381,0.0,1.0
2023-06-27,30.2602,30.2602,30.1725,30.1725,1282,28.4396778152932,28.4396778152932,28.3572540459724,28.3572540459724,1364.06525601141,0.0,1.0
2023-06-28,30.0324,30.07,29.9951,30.03,1793,28.2255827793607,28.2609206781801,28.1905268318617,28.2233271687978,1907.77613418757,0.0,1.0
2023-06-29,29.8599,29.919,29.7864,29.85,6114,28.0634607701493,28.1190051802618,27.9943826966593,28.0541563765772,6505.37829582979,0.0,1.0
2023-06-30,30.3,30.3,30.12,30.17,19652,28.4770833571286,28.4770833571286,28.3079125649081,28.354904451636,20909.9925203871,0.0,1.0
2023-07-03,30.52,30.59,30.44,30.535,5615,28.6838476587315,28.7496363001507,28.6086606399668,28.6979452247499,5974.43557917636,0.0,1.0
2023-07-05,30.37,30.42,30.2,30.42,12577,28.5428719985477,28.5898638852757,28.3830995836728,28.5898638852757,13382.0972892789,0.0,1.0
2023-07-06,29.63,29.87,29.63,29.87,6946,27.8473920749743,28.0729531312684,27.8473920749743,28.0729531312684,7390.6374947389,0.0,1.0
2023-07-07,30.0011,30.18,29.73,29.73,5776,28.196165858269,28.3643028289816,27.9413758484302,27.9413758484302,6145.74174627295,0.0,1.0
2023-07-10,30.01,30.01,29.8266,29.8266,4599,28.2045304141066,28.2045304141066,28.0321641735885,28.0321641735885,4893.3979035854,0.0,1.0
2023-07-11,30.31,30.33,30.0955,30.12,5464,28.4864817344742,28.5052784891654,28.2848865404114,28.3079125649081,5813.76954668203,0.0,1.0
2023-07-12,30.9801,31.03,30.7,30.7,9383,29.116267000402,29.1631649033565,28.8530184509521,28.8530184509521,9983.63829731286,0.0,1.0
2023-07-13,31.3852,31.3852,31.2163,31.2163,1499,29.4969952666717,29.4969952666717,29.3382566733048,29.3382566733048,1594.95617688074,0.0,1.0
2023-07-14,31.2049,31.3602,31.2049,31.275,1503,29.3275425231308,29.4734993233078,29.3275425231308,29.3934251483234,1599.21223072165,0.0,1.0
2023-07-17,31.235,31.235,31.1,31.19,3520,29.355831638941,29.355831638941,29.2289535447756,29.3135389408859,3745.32738000014,0.0,1.0
2023-07-18,31.0371,31.1379,30.91,31.11,3661,29.1698377512718,29.2645733949154,29.0503843752094,29.2383519221212,3895.35327789219,0.0,1.0
2023-07-19,31.0076,31.15,30.93,31.15,40184,29.1421125381024,29.2759454315035,29.0691811299006,29.2759454315035,42756.3168857742,0.0,1.0
2023-07-20,30.735,30.99,30.735,30.92,1705,28.8859127716617,29.1255713939741,28.8859127716617,29.059782752555,1814.14294968756,0.0,1.0
2023-07-21,30.7222,30.86,30.71,30.73,4505,28.8738828486593,29.0033924884815,28.8624168282977,28.8812135829889,4793.38063832404,0.0,1.0
2023-07-24,31.1734,31.34,30.8134,30.83,4332,29.2979376344922,29.4545146010697,28.9595960500511,28.9751973564447,4609.30630970471,0.0,1.0
2023-07-25,31.4897,31.55,31.41,31.55,48923,29.5952083099331,29.651880525327,29.5203032424888,29.651880525327,52054.7305147008,0.0,1.0
2023-07-26,31.601,31.601,31.35,31.35,7812,29.6998122497895,29.6998122497895,29.4639129784153,29.4639129784153,8312.07315129575,0.0,1.0
2023-07-27,31.266,31.5583,31.266,31.49,4236,29.3849666087123,29.6596811785238,29.3849666087123,29.5954902612535,4507.16101752289,0.0,1.0
2023-07-28,31.9905,32.02,31.94,31.9862,21396,30.0658790474001,30.0936042605696,30.0184172418049,30.0618377451415,22765.6319950236,0.0,1.0
2023-07-31,31.9979,32.0406,31.9258,31.94,3373,30.0728338466359,30.1129649179015,30.0050715459742,30.0184172418049,3588.91740134671,0.0,1.0
2023-08-01,31.625,31.7963,31.5601,31.7898,3661,29.7223683554189,29.8833625593488,29.661372886446,29.8772536140742,3895.35327789219,0.0,1.0
2023-08-02,30.8505,31.13,30.803,31.13,13509,28.9944640300032,29.2571486768124,28.9498217376117,29.2571486768124,14373.7578342107,0.0,1.0
2023-08-03,31.0056,31.0198,30.98,31.0198,2834,29.1402328626333,29.153578558464,29.1161730166285,29.153578558464,3015.41414628419,0.0,1.0
2023-08-04,30.9851,31.2559,30.94,31.05,9922,29.1209661890748,29.3754742475933,29.0785795072462,29.1819616580477,10557.1415523754,0.0,1.0
2023-08-07,30.89,31.0,30.7895,31.0,5202,29.0315876205183,29.1349697713197,28.9371339281951,29.1349697713197,5534.99802010246,0.0,1.0
2023-08-08,30.554,30.554,30.36,30.3868,3190,28.7158021417065,28.7158021417065,28.5334736212022,28.5586612724883,3394.20293812513,0.0,1.0
2023-08-09,30.65,30.76,30.57,30.6733,4049,28.8060265642242,28.9094087150256,28.7308395454595,28.8279247834394,4308.19050046038,0.0,1.0
2023-08-10,30.695,31.14,30.6701,30.89,6222,28.8483192622793,29.2665470541579,28.8249173026888,29.0315876205183,6620.29174953433,0.0,1.0
2023-08-11,30.1503,30.3412,30.09,30.28,6795,28.3363896482652,28.5158046717925,28.2797174328713,28.4582866024375,7229.97146224458,0.0,1.0
2023-08-14,30.03,30.07,29.8302,29.9031,14560,28.2233271687978,28.2609206781801,28.035547589433,28.1040617602823,15492.0359809096,0.0,1.0
2023-08-15,29.6998,29.84,29.6713,29.83,5442,27.9129927488465,28.0447579992316,27.8862073734116,28.035359621886,5790.36125055703,0.0,1.0
2023-08-16,29.4245,29.6408,29.3628,29.54,6636,27.6542554205225,27.8575423225075,27.5962674323002,27.762806678864,7060.79332206843,0.0,1.0
2023-08-17,29.535,29.74,29.49,29.74,2494,27.7581074901912,27.9507742257758,27.7158147921361,27.9507742257758,2653.64956980692,0.0,1.0
2023-08-18,29.2888,29.3095,29.22,29.22,2682,27.5267194399429,27.5461740810482,27.4620586038052,27.4620586038052,2853.68410032964,0.0,1.0
2023-08-21,29.3796,29.3988,29.2,29.28,4148,27.6120567062408,27.6301015907443,27.4432618491141,27.5184488678788,4413.52783302289,0.0,1.0
2023-08-22,29.2618,29.4086,29.11,29.39,13875,27.5013438211098,27.639312000543,27.3586764530038,27.6218310186802,14763.1867606539,0.0,1.0
2023-08-23,29.7423,29.7423,29.666,29.666,1130,27.9529358525652,27.9529358525652,27.8812262334184,27.8812262334184,1202.33521005686,0.0,1.0
2023-08-24,29.6709,29.9349,29.65,29.9349,3901,27.8858314383178,28.1339486002413,27.8661888296655,28.1339486002413,4150.71650834673,0.0,1.0
2023-08-25,29.6729,29.7066,29.43,29.5945,1350,27.8877111137869,27.9193836454415,27.6594245280626,27.8140278353975,1436.41817130687,0.0,1.0
2023-08-28,29.9797,30.0,29.88,29.8928,4854,28.1760533307495,28.195132036761,28.082351508614,28.0943814316163,5164.72133594336,0.0,1.0
2023-08-29,30.3801,30.3801,30.02,30.02,7752,28.5523643596668,28.5523643596668,28.2139287914522,28.2139287914522,8248.23234368211,0.0,1.0
2023-08-30,30.2767,30.31,30.2664,30.2664,1254,28.4551851379134,28.4864817344742,28.4455048092475,28.4455048092475,1334.27287912505,0.0,1.0
2023-08-31,29.9593,30.01,29.9345,29.9345,1926,28.1568806409645,28.2045304141066,28.1335726651474,28.1335726651474,2049.2899243978,0.0,1.0
2023-09-01,30.29,30.367,30.28,30.2926,2099,28.467684979783,28.5400524853441,28.4582866024375,28.4701285578929,2233.36425301713,0.0,1.0
2023-09-05,30.0278,30.15,30.0278,30.12,6621,28.2212595257818,28.3361076969448,28.2212595257818,28.3079125649081,7044.83312016501,0.0,1.0
2023-09-06,29.8566,30.1162,29.8566,30.0,4024,28.0603593056253,28.3043411815167,28.0603593056253,28.195132036761,4281.5901639547,0.0,1.0
2023-09-07,29.5049,29.56,29.45,29.4902,4115,27.729818374381,27.7816034335552,27.6782212827537,27.716002759683,4378.41538883538,0.0,1.0
2023-09-08,29.5502,29.62,29.49,29.557,4194,27.7723930237565,27.8379936976287,27.7158147921361,27.7787839203515,4462.47245219334,0.0,1.0
2023-09-11,29.9031,29.9313,29.75,29.92,5561,28.1040617602823,28.1305651843968,27.9601726031213,28.1199450179963,5916.97885232407,0.0,1.0
2023-09-12,29.8616,29.93,29.77,29.8,9199,28.0650584942981,28.1293433953419,27.9789693578125,28.0071644898493,9787.85982063103,0.0,1.0
2023-09-13,29.7896,29.94,29.74,29.85,2663,27.9973901774099,28.1387417726875,27.9507742257758,28.0541563765772,2833.46784458533,0.0,1.0
2023-09-14,30.0099,30.07,29.96,29.97,2331,28.2044364303331,28.2609206781801,28.1575385273787,28.1669369047243,2480.21537578987,0.0,1.0
2023-09-15,29.8261,30.0537,29.825,29.9563,4094,28.0316942547213,28.2456013231068,28.0306604332132,28.1540611277608,4356.07110617061,0.0,1.0
2023-09-18,29.8478,29.86,29.732,29.74,18757,28.0520887335612,28.0635547539228,27.9432555238993,27.9507742257758,19957.7004734837,0.0,1.0
2023-09-19,29.6031,29.7288,29.55,29.69,57357,27.8221104399147,27.9402480431487,27.7722050562096,27.9037823390478,61028.6200382578,0.0,1.0
2023-09-20,29.5367,29.82,29.5367,29.74,5030,27.75970521434,28.0259612445405,27.75970521434,27.9507742257758,5351.98770494337,0.0,1.0
2023-09-21,28.96,29.1304,28.96,29.0977,12041,27.21770079282,27.3778491427888,27.21770079282,27.3471164488687,12811.786074597,0.0,1.0
2023-09-22,29.3921,29.51,29.3885,29.49,2506,27.6238046779228,27.7346115468273,27.6204212620784,27.7158147921361,2666.41773132964,0.0,1.0
2023-09-25,29.2436,29.29,29.1604,29.2088,12192,27.4842387743408,27.5278472452243,27.4060442748255,27.4515324211782,12972.4521070914,0.0,1.0
2023-09-26,28.8272,29.03,28.8272,29.02,4236,27.0928903416706,27.2834894342391,27.0928903416706,27.2740910568935,4507.16101752289,0.0,1.0
2023-09-27,28.8633,28.946,28.85,28.89,1978,27.1268184838881,27.2045430645362,27.1143186420185,27.1519121514009,2104.61862432962,0.0,1.0
2023-09-28,28.9575,29.0,28.8701,29.0,4615,27.2153511984836,27.2552943022023,27.1332093804831,27.2552943022023,4910.42211894904,0.0,1.0
2023-09-29,28.9925,29.21,28.95,29.21,1818,27.2482455191931,27.4526602264596,27.2083024154744,27.4526602264596,1934.37647069325,0.0,1.0
2023-10-02,28.8057,28.89,28.5,28.8828,14646,27.0726838303776,27.1519121514009,26.785375434923,27.145145319712,15583.5411384892,0.0,1.0
2023-10-03,28.4456,28.6325,28.44,28.6,5874,26.734248262163,26.909903934752,26.7289851708494,26.8793592083788,6250.01506537522,0.0,1.0
2023-10-04,28.4115,28.456,28.3001,28.4442,7303,26.7021997954145,26.7440225746024,26.5975018717847,26.7329324893346,7770.49030004006,0.0,1.0
2023-10-05,28.4334,28.4334,28.29,28.42,12552,26.7227822418014,26.7227822418014,26.5880095106656,26.7101884161583,13355.4969527732,0.0,1.0
2023-10-06,28.9441,28.9441,28.5795,28.5795,3562,27.2027573728405,27.2027573728405,26.8600925348204,26.8600925348204,3790.01594532968,0.0,1.0
2023-10-09,28.765,28.765,28.5095,28.52,5529,27.034432434581,27.034432434581,26.7943038934013,26.8041721896141,5882.93042159681,0.0,1.0
2023-10-10,29.2061,29.2061,29.04,29.04,11435,27.4489948592949,27.4489948592949,27.2928878115847,27.2928878115847,12166.9939176993,0.0,1.0
2023-10-11,29.3865,29.4846,29.32,29.39,4611,27.6185415866093,27.7107396683695,27.5560423772611,27.6218310186802,4906.16606510812,0.0,1.0
2023-10-12,29.0932,29.2507,29.0932,29.2507,1135,27.3428871790632,27.4909116222562,27.3428871790632,27.4909116222562,1207.655277358,0.0,1.0
2023-10-13,28.9178,29.1194,28.9178,29.1194,1594,27.1780396404216,27.3675109277086,27.1780396404216,27.3675109277086,1696.03745560233,0.0,1.0
2023-10-16,29.1388,29.19,28.9423,28.9423,4649,27.3857437797591,27.4338634717685,27.2010656649183,27.2010656649183,4946.59857659676,0.0,1.0
2023-10-17,28.9984,29.1205,28.8891,28.8891,3526,27.253790561827,27.3685447492166,27.1510662974398,27.1510662974398,3751.7114607615,0.0,1.0
2023-10-18,28.5629,28.775,28.5589,28.7,5868,26.8444912284267,27.0438308119266,26.8407318774885,26.9733429818347,6243.63098461386,0.0,1.0
2023-10-19,28.4435,28.6675,28.43,28.53,12290,26.7322746029204,26.9427982554616,26.7195867935039,26.8135705669597,13076.7254261937,0.0,1.0
2023-10-20,28.0906,28.2935,28.068,28.23,6316,26.4006058663946,26.5912989427366,26.3793655335936,26.5316192465921,6720.3090147957,0.0,1.0
2023-10-23,28.0765,28.1576,27.9268,28.0232,5798,26.3873541543374,26.4635749946101,26.2466604454739,26.3372608030854,6169.15004239794,0.0,1.0
2023-10-24,28.4661,28.4672,28.33,28.36,1503,26.7535149357214,26.7545487572294,26.625603020048,26.6537981520848,1599.21223072165,0.0,1.0
2023-10-25,28.0555,28.14,28.0197,28.0617,2929,26.3676175619116,26.4470338504818,26.3339713710144,26.3734445558659,3116.4954250058,0.0,1.0
2023-10-26,27.9276,27.9917,27.76,27.85,7472,26.2474123156616,26.3076559144468,26.0898955113495,26.1744809074598,7950.30857481846,0.0,1.0
2023-10-27,27.8675,28.1886,27.6,28.06,16737,26.1909280678146,26.4927099643814,25.9395214738201,26.3718468317171,17808.3932838245,0.0,1.0
2023-10-30,28.31,28.37,28.12,28.37,3891,26.6068062653568,26.6631965294303,26.4282370957907,26.6631965294303,4140.07637374447,0.0,1.0
2023-10-31,28.0448,28.1,27.85,28.1,3158,26.3575612981519,26.4094403410995,26.1744809074598,26.4094403410995,3360.15450739784,0.0,1.0
2023-11-01,28.2886,28.2886,28.03,28.03,3469,26.5866937378373,26.5866937378373,26.3436516996804,26.3436516996804,3691.06269352854,0.0,1.0
2023-11-02,28.8034,28.8034,28.6905,28.7769,9396,27.0705222035881,27.0705222035881,26.9644145233564,27.0456165036223,9997.4704722958,0.0,1.0
2023-11-03,29.3804,29.4381,29.28,29.28,4296,27.6128085764285,27.6670372137125,27.5184488678788,27.5184488678788,4571.00182513652,0.0,1.0
2023-11-06,29.6324,29.709,29.5504,29.7,4016,27.8496476855372,27.9216392560044,27.7725809913034,27.9131807163934,4273.07805627289,0.0,1.0
2023-11-07,29.5377,29.5819,29.39,29.39,2150,27.7606450520745,27.802185879942,27.6218310186802,27.6218310186802,2287.62893948872,0.0,1.0
2023-11-08,29.3871,29.4253,29.3001,29.42,1267,27.61910548925,27.6550072907101,27.5373396063434,27.650026150717,1348.105054108,0.0,1.0
2023-11-09,29.0969,29.3949,29.0969,29.3949,4805,27.3463645786811,27.6264362235796,27.3463645786811,27.6264362235796,5112.58467639222,0.0,1.0
2023-11-10,29.3409,29.3409,29.0794,29.09,8364,27.5756849859134,27.5756849859134,27.3299174183263,27.3398796983126,8899.40858134122,0.0,1.0
2023-11-13,29.25,29.338,29.14,29.206,5271,27.490253735842,27.5729594564832,27.3868715850405,27.4489008755214,5608.41494885815,0.0,1.0
2023-11-14,29.8909,29.9999,29.7,29.9007,52858,28.0925957399207,28.1950380529876,27.9131807163934,28.1018061497193,56241.6234806951,0.0,1.0
2023-11-15,30.17,30.28,30.14,30.19,10810,28.354904451636,28.4582866024375,28.3267093195992,28.3737012063272,11501.9855050572,0.0,1.0
2023-11-16,30.0375,30.1686,29.9,30.02,5032,28.230375951807,28.3535886788076,28.1011482633051,28.2139287914522,5354.11573186382,0.0,1.0
2023-11-17,30.0502,30.06,29.98,29.9967,2862,28.2423118910359,28.2515223008345,28.1763352820698,28.192030572237,3045.20652317056,0.0,1.0
2023-11-20,30.4209,30.4592,30.13,30.13,12506,28.5907097392368,28.6267055244704,28.3173109422537,28.3173109422537,13306.5523336027,0.0,1.0
2023-11-21,30.2079,30.3889,30.16,30.34,4863,28.3905243017758,28.5606349317309,28.3455060742904,28.514676866511,5174.29745708541,0.0,1.0
2023-11-22,30.142,30.2016,30.09,30.19,4246,28.3285889950684,28.3846033240481,28.2797174328713,28.3737012063272,4517.80115212515,0.0,1.0
2023-11-24,30.1504,30.17,30.11,30.135,1204,28.3364836320387,28.354904451636,28.2985141875625,28.3220101309264,1281.07220611368,0.0,1.0
2023-11-27,30.0555,30.0662,29.96,30.03,3160,28.247293031029,28.2573492947888,28.1575385273787,28.2233271687978,3362.28253431831,0.0,1.0
2023-11-28,30.292,30.2931,30.13,30.13,3048,28.4695646552522,28.4705984767602,28.3173109422537,28.3173109422537,3243.11302677284,0.0,1.0
2023-11-29,30.0884,30.25,30.08,30.13,5842,28.278213692496,28.4300914704007,28.2703190555257,28.3173109422537,6215.96663464795,0.0,1.0
2023-11-30,30.1495,30.1495,30.0711,30.13,7946,28.3356377780775,28.3356377780775,28.2619544996881,28.3173109422537,8454.65095496623,0.0,1.0
2023-12-01,30.2548,30.2548,29.89,29.9,5964,28.4346026915266,28.4346026915266,28.0917498859596,28.1011482633051,6345.77627679568,0.0,1.0
2023-12-04,29.8893,30.0599,29.82,29.92,12615,28.0910919995454,28.2514283170611,28.0259612445405,28.1199450179963,13422.5298007675,0.0,1.0
2023-12-05,29.7166,29.77,29.6201,29.68,4857,27.9287820227871,27.9789693578125,27.8380876814022,27.8943839617022,5167.91337632405,0.0,1.0
2023-12-06,29.7348,29.9293,29.7348,29.86,2217,27.9458870695561,28.1286855089277,27.9458870695561,28.0635547539228,2358.91784132394,0.0,1.0
2023-12-07,29.8312,29.84,29.6619,29.78,4030,28.0364874271675,28.0447579992316,27.8773728987067,27.9883677351581,4287.97424471606,0.0,1.0
2023-12-08,29.7202,29.82,29.6487,29.725,7259,27.9321654386315,28.0259612445405,27.8649670406106,27.9366766597574,7723.67370779005,0.0,1.0
2023-12-11,29.8897,29.8897,29.67,29.67,4477,28.0914679346392,28.0914679346392,27.8849855843567,27.8849855843567,4763.58826143767,0.0,1.0
2023-12-12,29.9072,29.91,29.75,29.79,4421,28.107915094994,28.1105466406507,27.9601726031213,27.9977661125037,4704.00350766494,0.0,1.0
2023-12-13,30.1575,30.17,29.625,29.74,5096,28.343156479954,28.354904451636,27.8426928863015,27.9507742257758,5422.21259331838,0.0,1.0
2023-12-14,30.6875,30.7099,30.34,30.34,4101,28.8412704792701,28.8623228445242,28.514676866511,28.514676866511,4363.51920039221,0.0,1.0
2023-12-15,30.0243,30.1549,30.0243,30.1549,4265,28.6622689843461,28.7869444082313,28.6622689843461,28.7869444082313,4467.67279903543,0.47274,1.0
2023-12-18,29.9804,30.02,29.91,29.9104,8948,28.6203604766236,28.6581640507878,28.5531541225538,28.5535359768383,9373.20895797633,0.0,1.0
2023-12-19,30.2293,30.28,30.03,30.03,24932,28.8579693051459,28.9063693357047,28.6677104079,28.6677104079,26116.7686343615,0.0,1.0
2023-12-20,29.6797,30.08,29.67,30.07,13808,28.3333015182601,28.715442193461,28.3240415518613,28.7058958363488,14464.1561568772,0.0,1.0
2023-12-21,30.2639,30.2639,30.09,30.1842,3168,28.8909997007541,28.8909997007541,28.7249885505732,28.81491523457,3318.54335928353,0.0,1.0
2023-12-22,30.0591,30.12,29.975,30.0,5907,28.6954903070965,28.7536276219097,28.615205443783,28.6390713365635,6187.70063866408,0.0,1.0
2023-12-26,30.3357,30.4289,30.17,30.17,20544,28.9595425448196,29.0485145931052,28.8013594074707,28.8013594074707,21520.2508753538,0.0,1.0
2023-12-27,30.4623,30.54,30.4248,30.45,4252,29.0803994258599,29.1545746206216,29.0446005866892,29.0686574066119,4454.05503903838,0.0,1.0
2023-12-28,30.7478,30.91,30.7,30.81,5507,29.3529479214129,29.5077898337726,29.3073163344166,29.4123262626507,5768.69263875454,0.0,1.0
2023-12-29,30.8017,30.94,30.68,30.68,9048,29.4044027862476,29.5364289051091,29.2882236201922,29.2882236201922,9477.96095795371,0.0,1.0
2024-01-02,30.3624,30.52,30.3075,30.47,32533,28.9850313183092,29.1354819063972,28.9326218177632,29.0877501208363,34078.9681526423,0.0,1.0
2024-01-03,30.205,30.3,30.1176,30.1176,8350,28.8347716573633,28.9254620499291,28.7513364962028,28.7513364962028,8746.79199811158,0.0,1.0
2024-01-04,30.1247,30.25,30.1247,30.203,2682,28.7581144097524,28.8777302643682,28.7581144097524,28.8328623859409,2809.44863939345,0.0,1.0
2024-01-05,30.095,30.3088,30.02,30.0909,6538,28.7297617291292,28.9338628441878,28.6581640507878,28.7258477227133,6848.68575852139,0.0,1.0
2024-01-08,30.1684,30.19,29.87,29.87,8537,28.7998319903327,28.820452121695,28.514968694105,28.514968694105,8942.67823806929,0.0,1.0
2024-01-09,29.733,29.78,29.7,29.7,4894,28.384183601668,28.4290514800953,28.3526806231978,28.3526806231978,5126.56287889319,0.0,1.0
2024-01-10,29.72,29.75,29.62,29.62,11198,28.3717733374222,28.4004124087588,28.2763097663003,28.2763097663003,11730.1289574675,0.0,1.0
2024-01-11,29.8055,29.8055,29.63,29.785,2997,28.4533946907314,28.4533946907314,28.2858561234125,28.4338246586514,3139.41743932221,0.0,1.0
2024-01-12,29.9144,30.0833,29.9144,29.97,3798,28.5573545196831,28.718592491308,28.5573545196831,28.6104322652269,3978.48095914106,0.0,1.0
2024-01-16,29.2216,29.4295,29.1975,29.3068,25894,27.8959828989508,28.0944516633132,27.8729761783104,27.9773178615466,27124.4828741438,0.0,1.0
2024-01-17,28.7366,28.7366,28.56,28.64,18865,27.4329845790097,27.4329845790097,27.2643959124084,27.3407667693059,19761.4647957335,0.0,1.0
2024-01-18,29.0084,29.0084,28.9,28.93,6092,27.6924545653189,27.6924545653189,27.5889720542228,27.6176111255594,6381.49183862225,0.0,1.0
2024-01-19,29.31,29.3189,28.94,28.9966,6490,27.9803726958225,27.9888689536524,27.6271574826716,27.6811898639265,6798.40479853223,0.0,1.0
2024-01-22,29.0241,29.1248,28.96,28.99,6617,27.7074423459851,27.8035741621048,27.6462501968959,27.6748892682325,6931.4398385035,0.0,1.0
2024-01-23,29.36,29.36,29.2289,29.27,13618,28.0281044813834,28.0281044813834,27.9029517396427,27.9421872673738,14265.1273569202,0.0,1.0
2024-01-24,29.662,29.786,29.6012,29.6012,8156,28.3164044661715,28.4347792943626,28.2583626149294,28.2583626149294,8543.57311815546,0.0,1.0
2024-01-25,29.6267,29.7726,29.595,29.76,4439,28.2827058255655,28.4219871758323,28.2524438735199,28.409958765871,4649.94127899608,0.0,1.0
2024-01-26,29.639,29.7126,29.5505,29.61,6132,28.2944478448135,28.3647090331592,28.2099625843706,28.2667634091881,6423.39263861319,0.0,1.0
2024-01-29,29.635,29.69,29.5517,29.64,4645,28.2906293019686,28.3431342660856,28.2111081472241,28.2954024805247,4865.7303989495,0.0,1.0
2024-01-30,29.3584,29.3688,29.31,29.31,4339,28.0265770642455,28.0365052756422,27.9803726958225,27.9803726958225,4545.1892790187,0.0,1.0
2024-01-31,29.1686,29.44,29.1686,29.344,3477,27.8453872062562,28.1044753382809,27.8453872062562,28.0128303100039,3642.22703921364,0.0,1.0
2024-02-01,29.4711,29.5199,29.29,29.4,4434,28.1341645088999,28.1807507316073,27.9612799815981,28.0662899098322,4644.70367899721,0.0,1.0
2024-02-02,29.3804,29.42,29.2815,29.42,9848,28.0475790498923,28.0853826240566,27.9531655780528,28.0853826240566,10315.9769577728,0.0,1.0
2024-02-05,29.45,29.5,29.297,29.34,7501,28.1140216953931,28.1617534809541,27.9679624315767,28.0090117671591,7857.4475183036,0.0,1.0
2024-02-06,30.1249,30.14,29.9057,29.935,2059,28.7583053368947,28.7727203361341,28.5490491889955,28.5770200153342,2156.84367953434,0.0,1.0
2024-02-07,30.11,30.1607,30.06,30.1607,7261,28.7440812647975,28.7924812953563,28.6963494792366,28.7924812953563,7606.04271835787,0.0,1.0
2024-02-08,29.945,30.01,29.8915,29.8915,4597,28.5865663724464,28.6486176936757,28.5354933618962,28.5354933618962,4815.44943896036,0.0,1.0
2024-02-09,30.1043,30.14,29.85,29.94,4495,28.7386398412436,28.7727203361341,28.4958759798806,28.5817931938903,4708.60239898342,0.0,1.0
2024-02-12,30.3394,30.54,30.2828,30.395,13829,28.9630746969511,29.1545746206216,28.9090423156961,29.0161524424949,14486.1540768725,0.0,1.0
2024-02-13,29.7342,29.95,29.6301,29.933,6447,28.3853291645215,28.5913395510025,28.2859515869836,28.5751107439118,6753.36143854196,0.0,1.0
2024-02-14,30.1729,30.2495,30.0113,30.1225,4418,28.8041278510332,28.8772529465126,28.6498587201002,28.7560142111878,4627.94335900083,0.0,1.0
2024-02-15,30.2951,30.32,30.228,30.27,1557,28.9207843349441,28.9445547641535,28.8567282787213,28.8968229785925,1630.98863964787,0.0,1.0
2024-02-16,30.4171,30.5107,30.3813,30.388,3066,29.0372498917128,29.1266037942829,29.0030739332512,29.0094699925164,3211.6963193066,0.0,1.0
2024-02-20,30.46,30.55,30.34,30.55,5932,29.0782037637241,29.1641209777338,28.9636474783779,29.1641209777338,6213.88863865843,0.0,1.0
2024-02-21,30.4949,30.6052,30.41,30.57,3521,29.1115205500456,29.2168168689931,29.0304719781632,29.1832136919582,3688.3179192037,0.0,1.0
2024-02-22,30.8449,30.9095,30.7701,30.87,5761,29.4456430489722,29.5073125159169,29.374236297773,29.4696044053238,6034.7627186971,0.0,1.0
2024-02-23,30.85,30.9288,30.7195,30.72,2895,29.4505116910994,29.5257369851435,29.3259317307854,29.326409048641,3032.57039934528,0.0,1.0
2024-02-26,30.6975,30.7557,30.65,30.75,6595,29.3049297451386,29.3604895435315,29.2595845488557,29.3550481199776,6908.39439850848,0.0,1.0
2024-02-27,30.68,30.85,30.68,30.73,27692,29.2882236201922,29.4505116910994,29.2882236201922,29.3359554057532,29007.9238337373,0.0,1.0
2024-02-28,30.3841,30.4399,30.3713,30.4399,4089,29.0057469132426,29.0590155859286,28.993527576139,29.0590155859286,4283.30927907524,0.0,1.0
2024-02-29,30.4836,30.5,30.42,30.5,2682,29.1007331665089,29.1163891921729,29.0400183352754,29.1163891921729,2809.44863939344,0.0,1.0
2024-03-01,30.83,30.92,30.6,30.6,4256,29.4314189768751,29.5173361908847,29.2118527632947,29.2118527632947,4458.24511903746,0.0,1.0
2024-03-04,30.77,30.9,30.74,30.9,8661,29.3741408342019,29.4982434766604,29.3455017628654,29.4982434766604,9072.57071804125,0.0,1.0
2024-03-05,30.4712,30.6564,30.4401,30.5851,6445,29.0888956836898,29.2656942174075,29.0592065130709,29.1976286911976,6751.2663985424,0.0,1.0
2024-03-06,30.9146,31.0499,30.8901,30.9735,4870,29.5121811580442,29.6413433697721,29.4887925831193,29.5684092014349,5101.4223988986,0.0,1.0
2024-03-07,31.0898,31.14,30.9577,31.0372,7818,29.6794333346497,29.7273560473529,29.5533259571977,29.6292194962396,8189.51135823189,0.0,1.0
2024-03-08,31.14,31.3,31.09,31.3,4303,29.7273560473529,29.8800977611479,29.6796242617919,29.8800977611479,4507.47855902684,0.0,1.0
2024-03-11,31.231,31.3,31.161,31.264,3230,29.8142278970738,29.8800977611479,29.7474033972885,29.845730875544,3383.48959926951,0.0,1.0
2024-03-12,31.6094,31.61,31.46,31.49,4445,30.175462050199,30.1760348316257,30.0328394749429,30.0614785462794,4656.22639899472,0.0,1.0
2024-03-13,31.5234,31.64,31.5234,31.6099,2569,30.0933633790342,30.2046739029623,30.0933633790342,30.1759393680546,2691.078879419,0.0,1.0
2024-03-14,31.2157,31.52,31.15,31.52,20617,29.7996219706921,30.090117617616,29.7369024044651,30.090117617616,21596.7198353373,0.0,1.0
2024-03-15,31.1399,31.2558,31.1201,31.2558,2691,29.7272605837818,29.837902862712,29.7083587966996,29.837902862712,2818.8763193914,0.0,1.0
2024-03-18,31.1637,31.3081,31.1506,31.2008,4955,29.7499809137088,29.8878303104088,29.7374751858918,29.785397898595,5190.46159887938,0.0,1.0
2024-03-19,31.045,31.1035,30.8772,30.8772,2051,29.6366656547871,29.6925118438934,29.4764777824446,29.4764777824446,2148.46351953615,0.0,1.0
2024-03-20,31.3791,31.3791,31.04,31.04,3725,29.9556094459053,29.9556094459053,29.631892476231,29.631892476231,3902.01199915756,0.0,1.0
2024-03-21,31.4483,31.613,31.4475,31.59,1978,30.0216702371216,30.1788987387594,30.0209065285527,30.1569421174013,2071.99455955266,0.0,1.0
2024-03-22,31.2,31.29,31.14,31.21,3815,29.784634190026,29.8705514040357,29.7273560473529,29.7941805471382,3996.28879913721,0.0,1.0
2024-03-25,31.2128,31.3,31.14,31.14,7297,29.7968535271296,29.8800977611479,29.7273560473529,29.7273560473529,7643.75343834973,0.0,1.0
2024-03-26,31.2183,31.329,31.2183,31.32,4017,29.8021040235413,29.9077821967732,29.8021040235413,29.8991904753723,4207.88783909152,0.0,1.0
2024-03-27,31.2401,31.2401,31.12,31.12,2423,29.8229150820459,29.8229150820459,29.7082633331285,29.7082633331285,2538.14095945202,0.0,1.0
2024-03-28,31.3604,31.4108,31.35,31.4101,6385,29.9377577581055,29.9858713979509,29.9278295467088,29.9852031529531,6688.41519855598,0.0,1.0
2024-04-01,31.3982,31.6024,31.3279,31.5,7290,29.9738429879896,30.1687796002204,29.9067320974909,30.0710249033916,7636.4207983513,0.0,1.0
2024-04-02,31.47,31.5,31.41,31.5,4712,30.0423858320551,30.0710249033916,29.9851076893819,30.0710249033916,4935.91423893434,0.0,1.0
2024-04-03,31.5061,31.5061,31.31,31.31,3186,30.0768481812301,30.0768481812301,29.8896441182601,29.8896441182601,3337.39871927946,0.0,1.0
2024-04-04,31.3983,31.7422,31.3983,31.7311,2956,29.9739384515607,30.3022376726488,29.9739384515607,30.2916412162543,3096.46911933148,0.0,1.0
2024-04-05,31.4331,31.4972,31.284,31.3583,4056,30.0071597743111,30.0683519234002,29.8648235897684,29.9357530231119,4248.7411190827,0.0,1.0
2024-04-08,31.61,31.67,31.52,31.52,8195,30.1760348316257,30.2333129742988,30.090117617616,30.090117617616,8584.42639814664,0.0,1.0
2024-04-09,31.8641,31.93,31.71,31.8042,6890,30.4186077658464,30.4815182592157,30.2714984027476,30.3614250867444,7217.41279844177,0.0,1.0
2024-04-10,31.4195,31.4981,31.26,31.37,6437,29.9941767286385,30.0692110955403,29.8419123326991,29.9469222609332,6742.88623854423,0.0,1.0
2024-04-11,31.6394,31.6394,31.45,31.5011,1312,30.2041011215355,30.2041011215355,30.0232931178307,30.072075002674,1374.34623970328,0.0,1.0
2024-04-12,30.8946,31.1691,30.86,31.038,5346,29.4930884438198,29.7551359465493,29.4600580482116,29.6299832048086,5600.04191879096,0.0,1.0
2024-04-15,30.6749,31.0306,30.665,30.9115,6102,29.283354978065,29.6229189005455,29.273904084524,29.5092217873394,6391.96703861999,0.0,1.0
2024-04-16,30.2371,30.2882,30.16,30.2882,4353,28.8654154636934,28.9141973485367,28.7918130503585,28.9141973485367,4559.85455901554,0.0,1.0
2024-04-17,30.2545,30.3854,30.13,30.3854,2484,28.8820261250686,29.0069879396672,28.7631739790219,29.0069879396672,2602.03967943823,0.0,1.0
2024-04-18,30.362,30.4651,30.31,30.31,7223,28.9846494640247,29.0830724058513,28.9350084070413,28.9350084070413,7566.23695836645,0.0,1.0
2024-04-19,30.1908,30.22,30.14,30.16,4388,28.821215830264,28.8490911930316,28.7727203361341,28.7918130503585,4596.51775900762,0.0,1.0
2024-04-22,30.5563,30.5563,30.29,30.3,7727,29.1701351827145,29.1701351827145,28.9159156928169,28.9254620499291,8094.18703825247,0.0,1.0
2024-04-23,30.7782,30.8296,30.56,30.56,6791,29.3819688470339,29.4310371225906,29.173667334846,29.173667334846,7113.70831846416,0.0,1.0
2024-04-24,30.8633,30.95,30.5201,30.95,12997,29.4632083460586,29.5459752622213,29.1355773699684,29.5459752622213,13614.6174370606,0.0,1.0
2024-04-25,30.9422,30.9422,30.59,30.61,18947,29.5385291036738,29.5385291036738,29.2023064061825,29.2213991204069,19847.361435715,0.0,1.0
2024-04-26,31.3132,31.37,31.1901,31.25,5033,29.892698952536,29.9469222609332,29.7751832964849,29.8323659755869,5272.16815886174,0.0,1.0
2024-04-29,31.6129,31.6129,31.4,31.44,5953,30.1788032751882,30.1788032751882,29.9755613322698,30.0137467607185,6235.88655865369,0.0,1.0
2024-04-30,31.2057,31.4,31.17,31.32,10217,29.79007561358,29.9755613322698,29.7559951186894,29.8991904753723,10702.5118376893,0.0,1.0
2024-05-01,31.204,31.45,31.11,31.15,7977,29.7884527328709,30.0232931178307,29.6987169760163,29.7369024044651,8356.06703819593,0.0,1.0
2024-05-02,31.9247,31.94,31.51,31.5803,7334,30.4764586899463,30.4910646163279,30.0805712605038,30.1476821510025,7682.51167834134,0.0,1.0
2024-05-03,32.2751,32.2751,31.837,32.13,9890,30.8109630431573,30.8109630431573,30.3927371380724,30.6724454014595,10359.9727977633,0.0,1.0
2024-05-06,32.3236,32.3936,32.22,32.3,7167,30.8572628751514,30.9240873749367,30.7583626154692,30.8347334723667,7507.57583837913,0.0,1.0
2024-05-07,32.1242,32.2258,32.03,32.091,6128,30.6669085143344,30.7638995025942,30.5769818303376,30.6352146087219,6419.2025586141,0.0,1.0
2024-05-08,32.085,32.09,31.97,31.97,26772,30.6294867944546,30.6342599730107,30.5197036876645,30.5197036876645,28044.2054339453,0.0,1.0
2024-05-09,32.2013,32.2013,32.01,32.045,8974,30.7405109276694,30.7405109276694,30.5578891161132,30.5913013660059,9400.44447797045,0.0,1.0
2024-05-10,32.2455,32.4207,32.18,32.4207,6160,30.7827058261052,30.9499580027108,30.7201771870204,30.9499580027108,6452.72319860687,0.0,1.0
2024-05-13,32.5092,32.6172,32.45,32.5585,5125,31.0344432631536,31.1375439199653,30.9779288290495,31.0815068037167,5368.53999884095,0.0,1.0
2024-05-14,32.663,32.663,32.5,32.5278,8083,31.1812662355391,31.1812662355391,31.0256606146104,31.0521994873823,8467.10415817196,0.0,1.0
2024-05-15,33.0004,33.0004,32.7,32.92,8151,31.5033603245043,31.5033603245043,31.2165877568542,31.4266076133223,8538.33551815658,0.0,1.0
2024-05-16,32.99,33.18,32.9,33.01,13558,31.4934321131076,31.6748128982392,31.4075148990979,31.512524827332,14202.2761569338,0.0,1.0
2024-05-17,33.2201,33.3388,33.0598,33.06,8716,31.7130937902591,31.8264090491807,31.5600656857507,31.5602566128929,9130.1843180288,0.0,1.0
2024-05-20,33.0574,33.1799,32.9702,33.0,7231,31.5577745600438,31.6747174346681,31.4745303260255,31.5029784702198,7574.61711836464,0.0,1.0
2024-05-21,32.8321,32.89,32.77,32.81,9058,31.3426951343062,31.3979685419857,31.2834122566395,31.3215976850882,9488.43615795145,0.0,1.0
2024-05-22,32.7206,32.9664,32.69,32.82,5373,31.2362532525053,31.4709027103229,31.207041399742,31.3311440422004,5628.32495878485,0.0,1.0
2024-05-23,32.5042,32.91,32.43,32.91,6820,31.0296700845975,31.4170612562101,30.9588361148251,31.4170612562101,7144.08639845761,0.0,1.0
2024-05-24,32.606,32.7046,32.5612,32.59,7876,31.1268519999996,31.2209790811258,31.084084320137,31.1115778286201,8250.26751821878,0.0,1.0
2024-05-28,32.531,32.66,32.45,32.66,6354,31.0552543216582,31.1784023284054,30.9779288290495,31.1784023284054,6655.94207856299,0.0,1.0
2024-05-29,32.0302,32.1,31.921,32.0821,12737,30.5771727574798,30.6438063301229,30.4729265378147,30.6267183508921,13342.2622371194,0.0,1.0
2024-05-30,31.9389,32.0281,31.83,31.87,7436,30.4900145170456,30.5751680224863,30.3860546880938,30.4242401165426,7789.35871831828,0.0,1.0
2024-05-31,31.5769,31.61,31.34,31.58,9829,30.1444363895844,30.1760348316257,29.9182831895966,30.1473957602891,10296.0740777771,0.0,1.0
2024-06-03,31.765,31.872,31.596,31.85,4339,30.5172502738866,30.6200472447447,30.3548887030921,30.5989114189608,4516.4074011589,0.20243,1.0
2024-06-04,31.4184,31.51,31.252,31.42,8183,30.1842649458549,30.2722668386642,30.0244012453803,30.185802096821,8517.57588469307,0.0,1.0
2024-06-05,31.9967,31.9967,31.73,31.78,6647,30.7398489481652,30.7398489481652,30.4836250965032,30.5316610641938,6918.77391000305,0.0,1.0
2024-06-06,32.145,32.17,32.02,32.07,3823,30.8823236283358,30.9063416121811,30.7622337091091,30.8102696767998,3979.30986278646,0.0,1.0
2024-06-07,31.767,32.05,31.76,32.05,5586,30.5191717125943,30.7910552897235,30.5124466771176,30.7910552897235,5814.39311889227,0.0,1.0
2024-06-10,31.9501,32.0281,31.7425,31.77,11544,30.6950794262775,30.770015535875,30.4956340884258,30.5220538706557,12015.9960910298,0.0,1.0
2024-06-11,31.7808,31.7808,31.59,31.6608,5923,30.5324296396769,30.5324296396769,30.3491243869693,30.4171433172193,6165.171937558,0.0,1.0
2024-06-12,32.14,32.249,32.14,32.155,1982,30.8775200315667,30.9822384411324,30.8775200315667,30.8919308218739,2063.03744390342,0.0,1.0
2024-06-13,32.04,32.21,31.97,32.21,6022,30.7814480961854,30.9447703863337,30.7141977414184,30.9447703863337,6268.21972108293,0.0,1.0
2024-06-14,32.0841,32.0841,31.97,32.04,2244,30.8238158196885,30.8238158196885,30.7141977414184,30.7814480961854,2335.74975989873,0.0,1.0
2024-06-17,32.3248,32.33,32.1108,32.29,3625,31.0550609681514,31.0600567087913,30.8494670264353,31.0216279346387,3773.21429573658,0.0,1.0
2024-06-18,32.61,32.64,32.49,32.51,3367,31.3290581278591,31.3578797084735,31.2137718054014,31.2329861924777,3504.66552655036,0.0,1.0
2024-06-20,32.6311,32.75,32.5,32.75,9124,31.3493293062245,31.463558837393,31.2233789989396,31.463558837393,9497.05027153119,0.0,1.0
2024-06-21,32.4947,32.61,32.4491,32.61,3683,31.2182871863644,31.3290581278591,31.1744783838305,31.3290581278591,3833.58572446836,0.0,1.0
2024-06-24,32.514,32.756,32.514,32.59,4462,31.236829069893,31.4693231535158,31.236829069893,31.3098437407828,4644.43646553837,0.0,1.0
2024-06-25,32.425,32.4499,32.3228,32.395,3488,31.1513250474036,31.1752469593135,31.0531395294438,31.1225034667892,3630.61281752529,0.0,1.0
2024-06-26,32.3852,32.43,32.2912,32.355,2622,31.1130884171218,31.1561286441726,31.0227807978633,31.0840746926366,2729.2049333576,0.0,1.0
2024-06-27,32.3601,32.5286,32.3204,32.5286,2280,31.0889743613411,31.2508555724586,31.0508338029947,31.2508555724586,2373.22168118052,0.0,1.0
2024-06-28,32.3903,32.5,32.3903,32.5,1818,31.1179880858262,31.2233789989396,31.1179880858262,31.2233789989396,1892.33202473079,0.0,1.0
2024-07-01,32.36,32.5001,32.35,32.4417,7843,31.0888782894057,31.223475070875,31.0792710958675,31.1673690606122,8163.67440592054,0.0,1.0
2024-07-02,32.528,32.528,32.3002,32.36,2348,31.2502791408464,31.2502791408464,31.0314272720476,31.0888782894057,2444.00197693503,0.0,1.0
2024-07-03,32.972,32.972,32.84,32.84,1566,31.6768385339396,31.6768385339396,31.5500235792362,31.5500235792362,1630.0285757582,0.0,1.0
2024-07-05,33.1493,33.1875,32.93,32.9302,2570,31.8471740753707,31.8838735546864,31.6364883210794,31.6366804649502,2675.07882483945,0.0,1.0
2024-07-08,33.2432,33.3445,33.11,33.22,9045,31.9373856226938,32.0347064932351,31.8094178047658,31.9150969336853,9414.82022205167,0.0,1.0
2024-07-09,33.26,33.3846,33.2114,33.23,5340,31.9535257078379,32.073231339323,31.9068347472425,31.9247041272234,5558.33499013332,0.0,1.0
2024-07-10,33.5474,33.57,33.4011,33.5,8977,32.2296364501239,32.25134870752,32.0890832086609,32.1840983527531,9344.03992629716,0.0,1.0
2024-07-11,33.76,33.8918,33.71,33.8608,2639,32.4338853847446,32.5605081955772,32.3858494170539,32.530725895609,2746.90000729623,0.0,1.0
2024-07-12,33.886,34.0,33.87,33.87,1716,32.5549360233251,32.6644580296599,32.5395645136641,32.5395645136641,1786.16158109903,0.0,1.0
2024-07-15,33.4881,33.73,33.48,33.68,6347,32.1726657924427,32.4050638041302,32.1648839656768,32.3570278364395,6606.5078993214,0.0,1.0
2024-07-16,33.7165,33.7165,33.4779,33.585,2403,32.3920940928537,32.3920940928537,32.1628664550338,32.2657594978272,2501.25074556,0.0,1.0
2024-07-17,33.119,33.34,33.0868,33.34,2485,31.8180642789501,32.0303832561429,31.7871291157573,32.0303832561429,2586.60345514632,0.0,1.0
2024-07-18,32.939,33.32,32.8,33.26,9094,31.6451347952637,32.0111688690667,31.5115948050836,31.9535257078379,9465.82367046302,0.0,1.0
2024-07-19,32.6775,32.8,32.6775,32.8,2528,31.3939066842415,31.5115948050836,31.3939066842415,31.5115948050836,2631.36158334402,0.0,1.0
2024-07-22,32.9398,32.9681,32.7674,32.83,3875,31.6459033707468,31.6730917284597,31.4802753541493,31.540416385698,4033.43597130461,0.0,1.0
2024-07-23,32.6555,32.7592,32.597,32.63,1716,31.3727708584576,31.472397455448,31.3165687762595,31.3482725149353,1786.16158109902,0.0,1.0
2024-07-24,32.2357,32.5475,32.19,32.51,6656,30.9694608737267,31.2690131682457,30.9255559992574,31.2329861924777,6928.14189032348,0.0,1.0
2024-07-25,32.1188,32.12,31.95,32.06,2762,30.8571527812659,30.8583056444904,30.6949833543421,30.8006624832616,2874.9290716757,0.0,1.0
2024-07-26,32.4465,32.4465,32.29,32.33,3563,31.1719805135106,31.1719805135106,31.0216279346387,31.0600567087913,3708.6793201957,0.0,1.0
2024-07-29,32.3771,32.47,32.26,32.37,4564,31.1053065903559,31.1945574183252,30.9928063540243,31.0984854829438,4750.60690917013,0.0,1.0
2024-07-30,32.2101,32.3,32.0701,32.29,3367,30.944866458269,31.0312351281769,30.8103657487351,31.0216279346387,3504.66552655036,0.0,1.0
2024-07-31,32.9023,32.9023,32.83,32.86,3345,31.6098763949788,31.6098763949788,31.540416385698,31.5692379663124,3481.76601910037,0.0,1.0
2024-08-01,32.3483,32.7516,32.23,32.68,2264,31.0776378729661,31.4650959883591,30.9639847734099,31.396308482626,2356.56749394417,0.0,1.0
2024-08-02,31.8268,31.8268,31.6301,31.7,2747,30.5766227299523,30.5766227299523,30.3876492330572,30.4548035158888,2859.31577114162,0.0,1.0
2024-08-05,30.9407,31.03,30.25,30.25,11176,29.7253293105381,29.8111215488337,29.0617604528591,29.0617604528591,11632.9497845937,0.0,1.0
2024-08-06,31.0976,31.2,30.95,30.95,4795,29.8760661771515,29.974443838982,29.7342640005286,29.7342640005286,4991.051737395,0.0,1.0
2024-08-07,31.3338,31.82,31.3338,31.82,8959,30.1029880885222,30.5700898383464,30.1029880885222,30.5700898383464,9325.30396565629,0.0,1.0
2024-08-08,32.02,32.02,31.7,31.7,4590,30.7622337091091,30.7622337091091,30.4548035158888,30.4548035158888,4777.66996342921,0.0,1.0
2024-08-09,32.2208,32.2893,32.04,32.04,4336,30.9551461553548,31.0209554310911,30.7814480961854,30.7814480961854,4513.28474105209,0.0,1.0
2024-08-12,32.3298,32.455,32.22,32.22,5699,31.0598645649205,31.180146628018,30.9543775798718,30.9543775798718,5932.01331624904,0.0,1.0
2024-08-13,32.65,32.7192,32.58,32.58,4145,31.3674869020116,31.4339686812955,31.3002365472447,31.3002365472447,4314.4753809181,0.0,1.0
2024-08-14,32.4766,32.6,32.46,32.6,2167,31.2008981660603,31.3194509343209,31.184950224787,31.3194509343209,2255.60148382377,0.0,1.0
2024-08-15,32.8782,32.91,32.59,32.59,10985,31.5867230585518,31.6172739340031,31.3098437407828,31.3098437407828,11434.1404244597,0.0,1.0
2024-08-16,33.2415,33.2415,33.11,33.11,1632,31.9357523997923,31.9357523997923,31.8094178047658,31.8094178047658,1698.72709810816,0.0,1.0
2024-08-19,33.6207,33.6723,33.38,33.38,2211,32.3000571787584,32.3496302974152,32.0688120302955,32.0688120302955,2301.40049872374,0.0,1.0
2024-08-20,33.15,33.33,33.15,33.33,2265,31.8478465789184,32.0207760626048,31.8478465789184,32.0207760626048,2357.60838064644,0.0,1.0
2024-08-21,33.4104,33.47,33.2013,33.2013,4599,32.0980178986514,32.1552767721387,31.897131481769,31.897131481769,4787.03794374966,0.0,1.0
2024-08-22,32.86,33.3199,32.86,33.24,3897,31.5692379663124,32.0110727971313,31.5692379663124,31.9343113207616,4056.33547875461,0.0,1.0
2024-08-23,33.5398,33.59,33.45,33.59,3141,32.2223349830349,32.2705630945963,32.1360623850624,32.2705630945963,3269.42513183685,0.0,1.0
2024-08-26,33.1853,33.3611,33.1853,33.3611,1837,31.881759972108,32.0506544345084,31.881759972108,32.0506544345084,1912.10887207395,0.0,1.0
2024-08-27,33.2392,33.25,33.0918,33.098,2310,31.9335427452785,31.9439185142997,31.7919327125264,31.7978891725201,2404.44828224869,0.0,1.0
2024-08-28,33.07,33.16,32.99,33.16,2023,31.7709890306133,31.8574537724565,31.6941314823082,31.8574537724565,2105.71379869658,0.0,1.0
2024-08-29,33.0664,33.2793,33.0664,33.124,3629,31.7675304409396,31.9720675913665,31.7675304409396,31.8228678757192,3777.37784254566,0.0,1.0
2024-08-30,33.1532,33.1532,32.98,33.12,2221,31.8509208808506,31.8509208808506,31.6845242887701,31.819024998304,2311.80936574646,0.0,1.0
2024-09-03,32.4611,32.7398,32.4611,32.6397,3997,31.1860070160762,31.4537594999841,31.1860070160762,31.3575914926673,4160.42414898182,0.0,1.0
2024-09-04,32.5501,32.665,32.45,32.45,4447,31.2715110385656,31.3818976923188,31.1753430312489,31.1753430312489,4628.8231650043,0.0,1.0
2024-09-05,32.5978,32.75,32.5126,32.7496,3525,31.3173373517425,31.463558837393,31.2354840627976,31.4631745496514,3669.12562550937,0.0,1.0
2024-09-06,31.9955,31.9955,31.9955,31.9955,810,30.7386960849406,30.7386960849406,30.7386960849406,30.7386960849406,843.11822884045,0.0,1.0
2024-09-09,32.3049,32.4298,32.26,32.32,7974,31.0359426530106,31.1559365003019,30.9928063540243,31.0504495152531,8300.03056391819,0.0,1.0
2024-09-10,32.25,32.25,32.05,32.2,2588,30.9831991604862,30.9831991604862,30.7910552897235,30.9351631927955,2693.81478548035,0.0,1.0
2024-09-11,32.4655,32.4655,32.04,32.04,4179,31.190234181233,31.190234181233,30.7814480961854,30.7814480961854,4349.86552879535,0.0,1.0
2024-09-12,32.726,32.726,32.7124,32.7124,832,31.4405015729014,31.4405015729014,31.4274357896896,31.4274357896896,866.017736290437,0.0,1.0
2024-09-13,32.9049,32.94,32.82,32.905,2408,31.6123742652987,31.6460955146175,31.5308091921599,31.6124703372341,2506.45517907136,0.0,1.0
2024-09-16,32.9733,33.0292,32.9,32.95,4044,31.6780874690995,31.7317916809777,31.607666740465,31.6557027081557,4209.34582398861,0.0,1.0
2024-09-17,32.9957,33.19,32.92,33.19,23027,31.6996075826249,31.8862753530709,31.6268811275413,31.8862753530709,23968.498093221,0.0,1.0
2024-09-18,32.8863,33.3827,32.869125,33.05,6930,31.5945048853177,32.0714059725508,31.578004530416,31.751774643537,7213.34484674607,0.0,1.0
2024-09-19,33.5461,33.6,33.3,33.3,2967,32.2283875149639,32.2801702881344,31.9919544819904,31.9919544819904,3088.3108456415,0.0,1.0
2024-09-20,33.46,33.6138,33.44,33.61,5561,32.1456695786006,32.2934282152171,32.1264551915243,32.2897774816726,5788.37095133547,0.0,1.0
2024-09-23,33.795,33.84,33.667,33.68,3183,32.4675105621281,32.5107429330497,32.34453848484,32.3570278364395,3313.14237333228,0.0,1.0
2024-09-24,35.0029,35.005,34.57,34.59,3325,33.6279634695994,33.6299809802425,33.2120680613336,33.2312824484098,3460.94828505493,0.0,1.0
2024-09-25,34.5699,34.8238,34.56,34.6611,2730,33.2119719893982,33.4558986333314,33.2024608677954,33.299589594466,2841.62069720299,0.0,1.0
2024-09-26,35.9645,36.07,35.805,35.98,4784,34.5517912002265,34.6531470920539,34.3985564632933,34.5666823502106,4979.60198367001,0.0,1.0
2024-09-27,35.8552,36.0102,35.7919,35.9706,3247,34.4467845748547,34.5956960746958,34.3859710397583,34.5576515882848,3379.7591222777,0.0,1.0
2024-09-30,35.2748,35.71,35.2748,35.58,2860,33.8891830619013,34.307288124681,33.8891830619013,34.1823946086852,2976.93596849838,0.0,1.0
2024-10-01,35.5275,35.6099,35.1204,35.1204,3113,34.13195684261,34.2111201173643,33.7408479936725,33.7408479936725,3240.28030417323,0.0,1.0
2024-10-02,36.1955,36.1955,35.9,35.9235,7217,34.7737173709575,34.7737173709575,34.4898248019056,34.5124017067202,7512.07933029816,0.0,1.0
2024-10-03,35.7337,35.8285,35.5,35.5,3775,34.3300571733664,34.4211333681079,34.1055370603802,34.1055370603802,3929.3473010774,0.0,1.0
2024-10-04,36.0882,36.0882,35.8916,35.99,2767,34.6706321842933,34.6706321842933,34.4817547593335,34.5762895437488,2880.13350518706,0.0,1.0
2024-10-07,36.4881,36.56,36.17,36.39,7394,35.0548238538833,35.1238995754225,34.7492190274352,34.9605772852742,7696.31627660034,0.0,1.0
2024-10-08,35.5886,35.63,35.37,35.43,5210,34.190656795128,34.2304305763759,33.9806435443844,34.0382867056132,5423.01971883795,0.0,1.0
2024-10-09,35.3974,35.4699,35.05,35.05,6493,34.0069672546789,34.0766194078304,33.6732133511641,33.6732133511641,6758.47735785312,0.0,1.0
2024-10-10,35.4359,35.52,35.2368,35.26,2794,34.0439549498007,34.1247514474564,33.8526757264564,33.8749644154649,2908.23744614841,0.0,1.0
2024-10-11,35.6542,35.74,35.32,35.32,3114,34.2536799847382,34.3361097052954,33.9326075766937,33.9326075766937,3241.3211908755,0.0,1.0
2024-10-14,35.4789,35.5604,35.42,35.5604,2469,34.0852658820147,34.1635645093505,34.0286795120751,34.1635645093505,2569.94926790996,0.0,1.0
2024-10-15,34.59,35.1369,34.57,35.12,10938,33.2312824484098,33.7566998630105,33.2120680613336,33.740463705931,11385.2187494529,0.0,1.0
2024-10-16,34.9764,35.03,34.89,34.89,3010,33.6025044067234,33.6539989640878,33.5194982545539,33.5194982545539,3133.0689738392,0.0,1.0
2024-10-17,34.8985,34.8985,34.73,34.89,3505,33.5276643690613,33.5276643690613,33.3657831579437,33.5194982545539,3648.30789146392,0.0,1.0
2024-10-18,35.28,35.4002,35.28,35.37,3191,33.8941788025412,34.0096572688696,33.8941788025412,33.9806435443844,3321.46946695046,0.0,1.0
2024-10-21,35.0596,35.1785,34.94,34.98,10078,33.6824362569607,33.7966657881291,33.5675342222446,33.6059629963971,10490.0561854988,0.0,1.0
2024-10-22,34.99,35.079,34.9101,34.99,4154,33.6155701899353,33.7010742124247,33.5388087135656,33.6155701899353,4323.84336123854,0.0,1.0
2024-10-23,34.7937,34.7937,34.61,34.627,1336,33.4269809807817,33.4269809807817,33.2504968354861,33.2668290645009,1390.6246342356,0.0,1.0
2024-10-24,34.7384,34.7384,34.6005,34.66,1193,33.3738532005158,33.3738532005158,33.2413700016249,33.2985328031768,1241.77783581068,0.0,1.0
2024-10-25,34.7754,35.0098,34.7754,34.95,864,33.4093998166069,33.6345924331408,33.4093998166069,33.5771414157827,899.326110763144,0.0,1.0
2024-10-28,34.88,34.99,34.8342,34.8342,6503,33.5098910610158,33.6155701899353,33.4658901146111,33.4658901146111,6768.88622487584,0.0,1.0
2024-10-29,34.8266,34.9098,34.8266,34.9098,1287,33.4585886475221,33.5385204977594,33.4585886475221,33.5385204977594,1339.62118582427,0.0,1.0
2024-10-30,34.4598,34.55,34.38,34.38,1297,33.1061967885433,33.1928536742573,33.029531384109,33.029531384109,1350.03005284699,0.0,1.0
2024-10-31,34.1833,34.1833,33.9876,33.9876,1954,32.8405578872139,32.8405578872139,32.6525451096726,32.6525451096726,2033.8926162398,0.0,1.0
2024-11-01,34.2696,34.308,34.22,34.308,11853,32.923467967448,32.9603595906344,32.8758162874988,32.9603595906344,12337.6300820319,0.0,1.0
2024-11-04,34.5028,34.7037,34.5028,34.56,6306,33.1475077207573,33.3405162389384,33.1475077207573,33.2024608677954,6563.83154452824,0.0,1.0
2024-11-05,34.92,35.0837,34.85,34.885,3701,33.5483198351683,33.7055895933876,33.4810694804014,33.5146946577848,3852.32168510926,0.0,1.0
2024-11-06,34.5,34.58,34.19,34.26,7257,33.1448177065666,33.2216752548717,32.8469947068844,32.9142450616514,7553.71479838906,0.0,1.0
2024-11-07,35.33,35.33,35.12,35.12,4246,33.9422147702318,33.9422147702318,33.740463705931,33.740463705931,4419.60493784759,0.0,1.0
2024-11-08,34.41,34.68,34.3182,34.61,6311,33.0583529647234,33.3177471902531,32.9701589280433,33.2504968354861,6569.0359780396,0.0,1.0
2024-11-11,34.14,34.33,34.0708,34.26,6374,32.7989587391938,32.9814954164183,32.7324769599099,32.9142450616514,6634.61184028273,0.0,1.0
2024-11-12,33.6052,33.725,33.445,33.69,8063,32.2851660287743,32.4002602073611,32.1312587882934,32.3666350299777,8392.66948042041,0.0,1.0
2024-11-13,33.3443,33.61,33.28,33.61,4838,32.0345143493643,32.2897774816726,31.9727400949141,32.2897774816726,5035.80986559271,0.0,1.0
2024-11-14,33.16,33.31,33.16,33.31,2665,31.8574537724565,32.0015616755285,31.8574537724565,32.0015616755285,2773.9630615553,0.0,1.0
2024-11-15,33.095,33.29,33.05,33.29,5242,31.7950070144586,31.9823472884523,31.751774643537,31.9823472884523,5456.32809331066,0.0,1.0
2024-11-18,33.46,33.49,33.28,33.28,8299,32.1456695786006,32.174491159215,31.9727400949141,31.9727400949141,8638.31874215664,0.0,1.0
2024-11-19,33.53,33.5827,31.88,31.88,8345,32.2129199333675,32.2635498433135,30.6277329995752,30.6277329995752,8686.19953046117,0.0,1.0
2024-11-20,33.47,33.5165,33.3363,33.5165,8120,32.1552767721387,32.199950222091,32.0268285945338,32.199950222091,8452.00002244993,0.0,1.0
2024-11-21,33.4591,33.53,33.26,33.36,3617,32.1448049311821,32.2129199333675,31.9535257078379,32.0495976432192,3764.8872021184,0.0,1.0
2024-11-22,33.4532,33.4532,33.29,33.29,1951,32.1391366869946,32.1391366869946,31.9823472884523,31.9823472884523,2030.76995613298,0.0,1.0
2024-11-25,33.5108,33.52,33.35,33.46,7068,32.1944741217743,32.2033127398294,32.0399904496811,32.1456695786006,7356.98721165962,0.0,1.0
2024-11-26,33.21,33.4005,33.21,33.34,4866,31.9054897401472,32.0885067770487,31.9054897401472,32.0303832561429,5064.95469325632,0.0,1.0
2024-11-27,33.285,33.36,33.2115,33.351,2457,31.9775436916832,32.0495976432192,31.9069308191779,32.0409511690349,2557.45862748269,0.0,1.0
2024-11-29,33.296,33.296,33.133,33.133,1544,31.9881116045751,31.9881116045751,31.8315143499035,31.8315143499035,1607.12906830822,0.0,1.0
2024-12-02,33.4516,33.455,33.2699,33.2699,15065,32.1375995360285,32.1408659818315,31.9630368294406,31.9630368294406,15680.9581697301,0.0,1.0
2024-12-03,33.5071,33.5186,33.18,33.31,5431,32.1909194601652,32.201967732734,31.8766681595328,32.0015616755285,5653.05568004009,0.0,1.0
2024-12-04,33.6208,33.64,33.4515,33.56,2561,32.3001532506938,32.318599062287,32.1375034640931,32.2417415139819,2665.710844519,0.0,1.0
2024-12-05,33.8,33.8695,33.73,33.75,3937,32.4723141588972,32.5390841539872,32.4050638041302,32.4242781912065,4097.97094684548,0.0,1.0
2024-12-06,33.76,33.92,33.695,33.91,2894,32.4338853847446,32.5876004813548,32.3714386267467,32.5779932878166,3012.32611637563,0.0,1.0
2024-12-09,34.39,34.74,34.39,34.62,4429,33.0391385776471,33.3753903514819,33.0391385776471,33.2601040290242,4610.0872043634,0.0,1.0
2024-12-10,33.8782,33.93,33.83,33.9,7196,32.5474424123654,32.5972076748929,32.5011357395116,32.5683860942785,7490.22070955045,0.0,1.0
2024-12-11,33.95,34.02,33.85,33.88,3426,32.6164220619692,32.6836724167361,32.5203501265878,32.5491717072022,3566.07784198442,0.0,1.0
2024-12-12,33.834,33.89,33.83,33.89,1581,32.5049786169268,32.5587789007404,32.5011357395116,32.5587789007404,1645.64187629228,0.0,1.0
2024-12-13,33.867,33.9183,33.79,33.88,3595,32.5366823556027,32.5859672584533,32.462706965359,32.5491717072022,3741.98769466841,0.0,1.0
2024-12-16,33.7025,33.83,33.7025,33.74,3148,32.3786440219003,32.5011357395116,32.3786440219003,32.4146709976683,3276.71133875276,0.0,1.0
2024-12-17,33.5936,33.6114,33.47,33.47,1144,32.27402168427,32.2911224887679,32.1552767721387,32.1552767721387,1190.77438739935,0.0,1.0
2024-12-18,32.3359,33.08,32.29,33.02,3896,31.5721201243739,32.2986443462,31.5273042907738,32.2400615571803,3990.25044576408,0.5271,1.0
2024-12-19,32.44,32.6662,32.44,32.6662,4328,31.6737612633231,31.8946183779274,31.6737612633231,31.8946183779274,4432.70121387755,0.0,1.0
2024-12-20,32.5767,32.68,32.35,32.36,4524,31.8072323843063,31.9080924194019,31.5858870797935,31.5956508779635,4633.44276607719,0.0,1.0
2024-12-23,32.783,32.783,32.52,32.52,20954,32.0086595405524,32.0086595405524,31.7518716486827,31.7518716486827,21460.9106366891,0.0,1.0
2024-12-24,32.8858,32.96,32.81,32.88,5259,32.1090313857395,32.1814787681606,32.0350217956113,32.103368382801,5386.2235868258,0.0,1.0
2024-12-26,32.82,32.91,32.71,32.78,7144,32.0447855937812,32.1326597773108,31.9373838139118,32.0057304011014,7316.82473935796,0.0,1.0
2024-12-27,32.6611,32.6611,32.54,32.62,2798,31.8896388408607,31.8896388408607,31.7713992450226,31.8495096303822,2865.68807680901,0.0,1.0
2024-12-30,32.4294,32.5,32.29,32.48,4648,31.6634116372629,31.7323440523428,31.5273042907738,31.7128164560029,4760.44252359124,0.0,1.0
2024-12-31,32.2995,32.43,32.26,32.43,3730,31.5365798990353,31.6639974651531,31.4980128962639,31.6639974651531,3820.2346413501,0.0,1.0
2025-01-02,32.2648,32.435,32.17,32.33,14253,31.5026995193855,31.6688793642381,31.4101387127344,31.5663594834536,14597.802772966,0.0,1.0
2025-01-03,32.5209,32.58,32.42,32.42,8499,31.752750390518,31.8104544377024,31.6542336669832,31.6542336669832,8704.60434767682,0.0,1.0
2025-01-06,32.725,33.0395,32.725,32.97,7128,31.9520295111667,32.2591009636117,31.9520295111667,32.1912425663305,7300.43767387227,0.0,1.0
2025-01-07,32.4557,32.61,32.4557,32.595,6855,31.6890904264499,31.8397458322123,31.6890904264499,31.8251001349573,7020.83336902279,0.0,1.0
2025-01-08,32.2927,32.315,32.17,32.17,5755,31.5299405162797,31.5517137861987,31.4101387127344,31.4101387127344,5894.222616882,0.0,1.0
2025-01-10,31.7249,31.83,31.6655,31.83,6579,30.9755520561898,31.078169574956,30.9175550950603,31.078169574956,6738.15648939474,0.0,1.0
2025-01-13,31.47,31.5099,31.395,31.425,8148,30.7266728408378,30.7656303955359,30.6534443545631,30.682735749073,8345.11309858462,0.0,1.0
2025-01-14,31.7991,31.8304,31.7354,31.8302,14363,31.0479994386109,31.0785601268828,30.9858040442683,31.0783648509194,14710.46384818,0.0,1.0
2025-01-15,32.2392,32.2392,32.1,32.1,4151,31.4777041960704,31.4777041960704,31.3417921255447,31.3417921255447,4251.41930194218,0.0,1.0
2025-01-16,32.2454,32.3721,32.2,32.3,8704,31.4837577509358,31.6074650737491,31.4394301072442,31.5370680889438,8914.56362421216,0.0,1.0
2025-01-17,32.4803,32.6491,32.28,32.28,6652,31.713109369948,31.8779222830568,31.5175404926039,31.5175404926039,6812.92247567317,0.0,1.0
2025-01-21,32.7891,32.8114,32.625,32.7,4635,32.0146154574361,32.0363887273551,31.8543915294672,31.9276200157418,4747.12803288411,0.0,1.0
2025-01-22,32.8492,32.93,32.7716,32.85,2321,32.0732958844375,32.1521873736507,31.9975288106387,32.0740769882911,2377.14868701705,0.0,1.0
2025-01-23,32.9516,32.9516,32.75,32.81,1237,32.1732771776978,32.1732771776978,31.9764390065916,32.0350217956113,1266.92500036195,0.0,1.0
2025-01-24,33.1301,33.1301,32.97,32.9717,2185,32.3475609750314,32.3475609750314,32.1912425663305,32.1929024120194,2237.85863038874,0.0,1.0
2025-01-27,32.5249,32.6682,32.4414,32.61,6808,31.756655909786,31.8965711375614,31.6751281950669,31.8397458322123,6972.69636415858,0.0,1.0
2025-01-28,32.8017,32.86,32.42,32.535,5408,32.0269178431302,32.083840786461,31.6542336669832,31.7665173459376,5538.82813416123,0.0,1.0
2025-01-29,32.7859,33.02,32.55,32.95,11412,32.0114910420217,32.2400615571803,31.7811630431925,32.1717149699906,11688.0744576642,0.0,1.0
2025-01-30,33.3495,33.41,33.01,33.01,15890,32.5617787068802,32.6208496858084,32.2302977590103,32.2302977590103,16274.40441047,0.0,1.0
2025-01-31,32.9496,33.3698,32.9496,33.26,4556,32.1713244180638,32.5815992171652,32.1713244180638,32.4743927132591,4666.21689704855,0.0,1.0
2025-02-03,32.78,33.07,32.42,32.42,33545,32.0057304011014,32.28888054803,31.6542336669832,31.6542336669832,34356.5069823296,0.0,1.0
2025-02-04,33.3737,33.39,33.18,33.18,2857,32.5854070984515,32.6013220894685,32.3962823278995,32.3962823278995,2926.11538078747,0.0,1.0
2025-02-05,33.295,33.38,33.17,33.28,2741,32.5085660068539,32.5915582912985,32.3865185297295,32.493920309599,2807.30915601626,0.0,1.0
2025-02-06,33.3952,33.3952,33.2712,33.31,1915,32.6063992645169,32.6063992645169,32.4853281672095,32.5232117041089,1961.32690031781,0.0,1.0
2025-02-07,33.3963,33.78,33.34,33.68,3805,32.6074732823156,32.9821102180966,32.5525030986187,32.8844722363971,3897.04901081425,0.0,1.0
2025-02-10,33.75,33.79,33.68,33.71,11755,32.9528188235867,32.9918740162666,32.8844722363971,32.9137636309069,12039.3721740136,0.0,1.0
2025-02-11,33.6466,33.6961,33.49,33.49,1861,32.8518611505094,32.9001919514507,32.698960071168,32.698960071168,1906.02055430364,0.0,1.0
2025-02-12,33.8612,33.9,33.5412,33.6997,2609,33.0613922592366,33.099275796136,32.7489507177982,32.9037069187919,2672.11586575937,0.0,1.0
2025-02-13,34.0259,34.0259,33.7131,33.7131,4912,33.2222020150957,33.2222020150957,32.9167904083396,32.9167904083396,5030.82910410502,0.0,1.0
2025-02-14,34.2999,34.37,34.185,34.23,1817,33.4897300849524,33.5581743101237,33.3775440439796,33.4214811357444,1860.956124218,0.0,1.0
2025-02-18,34.49,34.5584,34.45,34.46,4787,33.6753398881632,33.7421242676456,33.6362846954834,33.6460484936533,4902.80515499811,0.0,1.0
2025-02-19,34.4525,34.48,34.4395,34.45,4495,33.6387256450258,33.6655760899932,33.6260327074049,33.6362846954834,4603.74120988439,0.0,1.0
2025-02-20,34.7599,34.8663,34.68,34.68,5277,33.9388648007702,34.0427516132984,33.8608520533922,33.8608520533922,5404.65903549718,0.0,1.0
2025-02-21,34.6668,35.03,34.53,34.93,10216,33.8479638398079,34.2025849893406,33.714395080843,34.104947007641,10463.1413126093,0.0,1.0
2025-02-24,34.0988,34.42,34.0988,34.42,3496,33.2933801037547,33.6069933009735,33.2933801037547,33.6069933009735,3580.57380862197,0.0,1.0
2025-02-25,34.1152,34.155,33.965,34.11,10594,33.3093927327534,33.3482526494698,33.1627404842407,33.304315557705,10850.2857347086,0.0,1.0
2025-02-26,34.44,34.71,34.44,34.51,5994,33.6265208973134,33.8901434479021,33.6265208973134,33.6948674845031,6139.00440757441,0.0,1.0
2025-02-27,33.8297,34.15,33.82,33.91,7051,33.0306362950013,33.3433707503848,33.0211654107764,33.109039594306,7221.57492122241,0.0,1.0
2025-02-28,33.3183,33.3786,33.08,33.26,5873,32.5313156565899,32.5901913595547,32.2986443462,32.4743927132591,6015.07722483893,0.0,1.0
2025-03-03,33.01,33.61,32.97,33.5,9918,32.2302977590103,32.8161256492074,32.1912425663305,32.708723869338,10157.9322179384,0.0,1.0
2025-03-04,33.3498,33.57,32.95,33.17,4823,32.5620716208253,32.7770704565276,32.1717149699906,32.3865185297295,4939.6760523409,0.0,1.0
2025-03-05,34.3479,34.3499,33.9,33.9,4322,33.5365963161682,33.5385490758021,33.099275796136,33.099275796136,4426.55606432041,0.0,1.0
2025-03-06,34.1641,34.4267,34.09,34.3,7580,33.3571377058044,33.6135350457474,33.2847879613651,33.4898277229341,7763.37227384286,0.0,1.0
2025-03-07,34.3128,34.395,34.109,34.2,3904,33.5023253845916,33.5825838055486,33.303339177888,33.3921897412346,3998.44397850693,0.0,1.0
2025-03-10,33.39,33.735,33.26,33.735,7709,32.6013220894685,32.9381731263318,32.4743927132591,32.9381731263318,7895.49298932117,0.0,1.0
2025-03-11,33.7627,33.88,33.51,33.87,9176,32.9652188472626,33.0797481997961,32.7184876675079,33.0699844016262,9397.98205603983,0.0,1.0
2025-03-12,33.8931,33.96,33.7,33.87,6291,33.0925387753987,33.1578585851557,32.903999832737,33.0699844016262,6443.18931065243,0.0,1.0
2025-03-13,33.7698,33.83,33.56,33.61,6157,32.9721511439632,33.0309292089464,32.7673066583577,32.8161256492074,6305.94763720983,0.0,1.0
2025-03-14,34.3616,34.3616,34.12,34.24,7919,33.549972719661,33.549972719661,33.314079355875,33.4312449339144,8110.57322382078,0.0,1.0
2025-03-17,34.9685,34.97,34.48,34.48,9956,34.1425376305953,34.1440022003208,33.6655760899932,33.6655760899932,10196.851498467,0.0,1.0
2025-03-18,34.7926,34.89,34.67,34.89,8726,33.9707924207859,34.0658918149612,33.8510882552223,34.0658918149612,8937.09583925497,0.0,1.0
2025-03-19,34.873,34.93,34.71,34.88,21912,34.0492933580723,34.104947007641,33.8901434479021,34.0561280167913,22442.0861826444,0.0,1.0
2025-03-20,34.4971,34.54,34.37,34.37,23194,33.6822721848638,33.7241588790129,33.5581743101237,33.5581743101237,23755.0998046849,0.0,1.0
2025-03-21,34.347,34.38,34.22,34.26,8574,33.5357175743329,33.5679381082937,33.4117173375745,33.4507725302543,8781.41871714096,0.0,1.0
2025-03-24,34.38,34.55,34.38,34.52,10511,33.5679381082937,33.7339226771829,33.5679381082937,33.704631282673,10765.2778325016,0.0,1.0
2025-03-25,34.42,34.53,34.35,34.35,11062,33.6069933009735,33.714395080843,33.5386467137838,33.5386467137838,11329.6074001649,0.0,1.0
2025-03-26,34.175,34.41,34.13,34.36,7029,33.3677802458097,33.5972295028035,33.3238431540449,33.5484105119538,7199.0427061796,0.0,1.0
2025-03-27,34.3752,34.46,34.21,34.21,8345,33.5632514851721,33.6460484936533,33.4019535394045,33.4019535394045,8546.87884237712,0.0,1.0
2025-03-28,33.7111,34.03,33.675,34.0,4456,32.9148376487056,33.2262051723454,32.8795903373121,33.1969137778355,4563.79773776303,0.0,1.0
2025-03-31,33.5909,33.5909,33.31,33.31,6283,32.7974767947028,32.7974767947028,32.5232117041089,32.5232117041089,6434.99577790958,0.0,1.0
2025-04-01,33.7113,33.7113,33.48,33.5313,16620,32.915032924669,32.915032924669,32.689196272998,32.7392845576099,17022.0642732544,0.0,1.0
2025-04-02,33.8102,33.8102,33.645,33.65,7852,33.0115968885699,33.0115968885699,32.8502989428023,32.8551808418872,8041.95238709947,0.0,1.0
2025-04-03,32.84,33.315,32.84,33.07,10671,32.0643131901211,32.5280936031938,32.0643131901211,32.28888054803,10929.1484873585,0.0,1.0
2025-04-04,31.17,32.0,31.0605,32.0,20776,30.4337588957392,31.2441541438452,30.3268453057783,31.2441541438452,21278.6045331608,0.0,1.0
2025-04-07,30.0565,30.9924,29.35,29.35,38906,29.3465599695151,30.2603538402409,28.656747628808,28.656747628808,39847.1981116266,0.0,1.0
2025-04-08,29.58,30.8,29.39,30.78,16983,28.8813149867169,30.072498363451,28.6958028214878,30.0529707671111,17393.8458214608,0.0,1.0
2025-04-09,31.6332,31.67,29.65,29.97,11576,30.8860180269714,30.9219488042368,28.9496615739066,29.262103115345,11856.0418788924,0.0,1.0
2025-04-10,31.18,31.42,30.76,31.37,12352,30.4435226939092,30.677853849988,30.0334431707712,30.6290348591383,12650.8145549481,0.0,1.0
2025-04-11,32.15,32.15,31.64,31.85,4544,31.3906111163945,31.3906111163945,30.892657409727,31.0976971712959,4653.92659793428,0.0,1.0
2025-04-14,32.4658,32.64,32.33,32.43,14493,31.6989518626016,31.8690372267221,31.5663594834536,31.6639974651531,14843.6087552512,0.0,1.0
2025-04-15,32.5516,32.694,32.5516,32.58,6829,31.7827252508997,31.9217617368399,31.7827252508997,31.8104544377024,6994.20438760856,0.0,1.0
2025-04-16,32.1766,32.47,32.0663,32.25,11517,31.4165828195266,31.7030526578329,31.308888125712,31.488249098094,11795.614574914,0.0,1.0
2025-04-17,32.375,32.57,32.375,32.55,4488,31.6102965752184,31.8006906395325,31.6102965752184,31.7811630431925,4596.57186873439,0.0,1.0
2025-04-21,32.3231,32.3987,32.12,32.2909,4376,31.5596224627163,31.6334367768812,31.3613197218846,31.5281830326091,4481.86241033461,0.0,1.0
2025-04-22,32.82,33.0554,32.66,32.66,14835,32.0447855937812,32.2746254027019,31.888564823062,31.888564823062,15193.8822800078,0.0,1.0
2025-04-23,33.295,33.54,33.295,33.48,3429,32.5085660068539,32.7477790620178,32.5085660068539,32.689196272998,3511.95297190068,0.0,1.0
2025-04-24,33.63,33.6765,33.29,33.48,8918,32.8356532455473,32.8810549070376,32.503684107769,32.689196272998,9133.74062508319,0.0,1.0
2025-04-25,33.5556,33.5556,33.3911,33.3911,3056,32.7630105871629,32.7630105871629,32.6023961072672,32.6023961072672,3129.92950776566,0.0,1.0
2025-04-28,33.56,33.6495,33.43,33.5015,7077,32.7673066583577,32.8546926519787,32.6403772821483,32.7101884390634,7248.20390263665,0.0,1.0
2025-04-29,33.6845,33.76,33.66,33.66,6320,32.8888659455736,32.9625826217567,32.8649446400572,32.8649446400572,6472.89086684522,0.0,1.0
2025-04-30,33.8205,33.8205,32.66,32.66,2179,33.0216536006849,33.0216536006849,31.888564823062,31.888564823062,2231.71348083161,0.0,1.0
2025-05-01,33.8253,33.92,33.66,33.66,16030,33.0263402238065,33.1188033924759,32.8649446400572,32.8649446400572,16417.7912334698,0.0,1.0
2025-05-02,34.77,34.79,34.64,34.73,8260,33.9487262369218,33.9682538332617,33.8217968607124,33.909671044242,8459.82255698442,0.0,1.0
2025-05-05,35.06,35.175,35.05,35.12,11976,34.2318763838504,34.3441600628048,34.2221125856804,34.2904591728701,12265.7185160346,0.0,1.0
2025-05-06,34.9848,35.065,34.85,34.85,3815,34.1584526216124,34.2367582829354,34.0268366222814,34.0268366222814,3907.2909267428,0.0,1.0
2025-05-07,34.56,34.66,34.44,34.66,1994,33.7436864753528,33.8413244570523,33.6265208973134,33.8413244570523,2042.23803615338,0.0,1.0
2025-05-08,34.5642,34.7,34.5642,34.61,4671,33.7477872705842,33.8803796497321,33.7477872705842,33.7925054662026,4783.99893022691,0.0,1.0
2025-05-09,34.69,34.83,34.69,34.83,1153,33.8706158515622,34.0073090259415,33.8706158515622,34.0073090259415,1180.89290656211,0.0,1.0
2025-05-12,35.5,35.53,35.3717,35.3717,2404,34.6614835033283,34.6907748978381,34.5362139728078,34.5362139728078,2462.15658922404,0.0,1.0
2025-05-13,35.6654,35.7108,35.435,35.435,3988,34.8229767250593,34.8673043687509,34.5980188152236,34.5980188152236,4084.47607230676,0.0,1.0
2025-05-14,35.8665,35.8665,35.83,35.83,1650,35.019326706257,35.019326706257,34.9836888429367,34.9836888429367,1689.91612821117,0.0,1.0
2025-05-15,35.7868,35.79,35.65,35.77,2583,34.9415092348425,34.9446336502569,34.8079404758776,34.925106053917,2645.48688434513,0.0,1.0
2025-05-16,35.7611,35.8,35.6932,35.8,1336,34.9164162735457,34.9543974484268,34.8501200839717,34.9543974484268,1368.31996805462,0.0,1.0
2025-05-19,35.8299,35.83,35.44,35.44,6115,34.983591204955,34.9836888429367,34.6029007143086,34.6029007143086,6262.93159030989,0.0,1.0
2025-05-20,35.7652,35.79,35.63,35.63,3522,34.9204194307954,34.9446336502569,34.7884128795377,34.7884128795377,3607.20279003621,0.0,1.0
2025-05-21,35.7425,35.995,35.7425,35.995,761,34.8982556089496,35.1447915127409,34.8982556089496,35.1447915127409,779.409802162851,0.0,1.0
2025-05-22,35.6227,35.69,35.39,35.39,8060,34.7812853068736,34.8469956685574,34.5540817234588,34.5540817234588,8254.98423841337,0.0,1.0
2025-05-23,35.7276,35.73,35.6,35.6015,1329,34.8837075496764,34.8860508612372,34.7591214850278,34.7605860547533,1361.15062690464,0.0,1.0
2025-05-27,35.6667,35.756,35.5701,35.5845,7284,34.8242460188214,34.911436736479,34.7299277284996,34.7439875978644,7460.21156235769,0.0,1.0
2025-05-28,35.5135,35.6,35.4217,35.6,1482,34.6746646308577,34.7591214850278,34.5850329636576,34.7591214850278,1517.85194061149,0.0,1.0
2025-05-29,35.6208,35.75,35.5956,35.75,1571,34.7794301852213,34.9055784575771,34.754825413833,34.9055784575771,1609.00499237561,0.0,1.0
2025-05-30,35.2488,35.2488,34.97,35.11,2588,34.4162168932991,34.4162168932991,34.1440022003208,34.2806953747002,2650.6078423094,0.0,1.0
2025-06-02,35.28,35.3909,35.1,35.1,14727,34.5746530698231,34.6833358653288,34.3982517786505,34.3982517786505,15027.441025966,0.131069,1.0
2025-06-03,35.4171,35.45,35.3714,35.3737,2192,34.7090120532662,34.7412542892638,34.6642257254518,34.6664797419501,2236.71832205591,0.0,1.0
2025-06-04,35.8994,35.9,35.74,35.74,4609,35.1816695128913,35.1822575171952,35.0254563694863,35.0254563694863,4703.02680034476,0.0,1.0
2025-06-05,36.0578,36.1889,36.03,36.13,2138,35.3369026491232,35.4653815895272,35.3096584497088,35.4076591670269,2181.61668456001,0.0,1.0
2025-06-06,36.1977,36.24,36.0418,36.1,2241,35.4740056526512,35.5154599560768,35.3212225343523,35.3782589518314,2286.71795607997,0.0,1.0
2025-06-09,36.505,36.5589,36.33,36.3316,8885,35.7751618569697,35.8279842436042,35.603660601663,35.6052286131401,9066.26016946478,0.0,1.0
2025-06-10,36.7211,36.73,36.56,36.63,8522,35.9869414070941,35.9956634709354,35.8290622514947,35.8976627536173,8695.85471740899,0.0,1.0
2025-06-11,36.8549,36.915,36.83,36.83,2985,36.1180663668657,36.1769647979739,36.0936641882535,36.0936641882535,3045.89607269019,0.0,1.0
2025-06-12,36.8476,36.87,36.75,36.82,3770,36.1109123145015,36.1328644751807,36.015263614399,36.0838641165217,3846.91061776952,0.0,1.0
2025-06-13,36.25,36.41,36.18,36.18,3455,35.5252600278086,35.6820611755175,35.4566595256859,35.4566595256859,3525.48439904342,0.0,1.0
2025-06-16,36.7659,37.0,36.7659,36.8318,2191,36.0308457284526,36.2602654076943,36.0308457284526,36.0954282011652,2235.69792136155,0.0,1.0
2025-06-17,36.2923,36.6196,36.23,36.5114,3762,35.5667143312341,35.8874706790162,35.5056598843449,35.7814339028781,3838.74741221458,0.0,1.0
2025-06-18,36.24,36.3321,36.24,36.3212,3336,35.5154599560768,35.6057186167267,35.5154599560768,35.595036538539,3404.05671641356,0.0,1.0
2025-06-20,35.9794,36.3,35.97,36.3,7728,35.2600700867458,35.5742603864676,35.2508580193179,35.5742603864676,7885.65656608034,0.0,1.0
2025-06-23,36.31,36.335,35.96,35.96,14820,35.5840604581994,35.6085606375289,35.2410579475861,35.2410579475861,15122.3382905423,0.0,1.0
2025-06-24,37.25,37.39,36.99,36.99,7103,36.5052672009895,36.6424682052348,36.2504653359625,36.2504653359625,7247.90613209998,0.0,1.0
2025-06-25,37.3174,37.34,37.23,37.26,5960,36.5713196844619,36.5934678465758,36.4856670575259,36.5150672727213,6081.5881384367,0.0,1.0
2025-06-26,37.5286,37.5668,37.43,37.43,58027,36.7782971994377,36.8157334734532,36.6816684921621,36.6816684921621,59210.7910921252,0.0,1.0
2025-06-27,37.41,37.555,37.4,37.45,2798,36.6620683486984,36.8041693888097,36.6522682769666,36.7012686356257,2855.08114284327,0.0,1.0
2025-06-30,37.4733,37.4733,37.3016,37.37,3665,36.7241028027608,36.7241028027608,36.5558355711256,36.6228680617712,3739.76854486082,0.0,1.0
2025-07-01,37.5611,37.6118,37.43,37.6118,5610,36.8101474325661,36.8598337962464,36.6816684921621,36.8598337962464,5724.4478954077,0.0,1.0
2025-07-02,37.6974,37.6974,37.36,37.36,4492,36.9437224102706,36.9437224102706,36.6130679900394,36.6130679900394,4583.63991910364,0.0,1.0
2025-07-03,37.8489,37.8701,37.8,37.81,9852,37.0921934970075,37.112969649079,37.044271146239,37.0540712179708,10052.9876409192,0.0,1.0
2025-07-07,37.28,37.62,37.28,37.46,3962,36.5346674161849,36.8678698550664,36.5346674161849,36.7110687073575,4042.82755108829,0.0,1.0
2025-07-08,37.51,37.65,37.4835,37.65,6618,36.7600690660165,36.8972700702619,36.7340988759272,36.8972700702619,6753.01179533123,0.0,1.0
2025-07-09,37.5447,37.545,37.41,37.54,6069,36.7940753149259,36.7943693170779,36.6620683486984,36.789469281212,6192.81181412288,0.0,1.0
2025-07-10,37.59,37.6031,37.51,37.53,5086,36.838469639871,36.8513077338397,36.7600690660165,36.7796692094802,5189.75793155857,0.0,1.0
2025-07-11,37.45,37.6167,37.45,37.56,12184,36.7012686356257,36.8646358313949,36.7012686356257,36.8090694246756,12432.5620601867,0.0,1.0
2025-07-14,37.5516,37.68,37.38,37.38,18634,36.8008373644209,36.9266702854573,36.632668133503,36.632668133503,19014.146538864,0.0,1.0
2025-07-15,37.8835,37.8907,37.77,37.87,9293,37.1261017451996,37.1331577968465,37.0148709310436,37.1128716483617,9482.58365276716,0.0,1.0
2025-07-16,38.1071,38.1071,37.7406,37.98,19234,37.3452313491229,37.3452313491229,36.9860587201521,37.2206724374116,19626.3869554851,0.0,1.0
2025-07-17,38.23,38.2695,38.19,38.19,4371,37.4656742307068,37.5043845140475,37.4264739437796,37.4264739437796,4460.17143508504,0.0,1.0
2025-07-18,38.24,38.49,38.22,38.44,2026,37.4754743024386,37.7204760957338,37.455874158975,37.6714757370748,2067.33180679073,0.0,1.0
2025-07-21,38.5251,38.6495,38.46,38.46,1821,37.7548743475125,37.8767872398562,37.6910758805384,37.6910758805384,1858.14966444517,0.0,1.0
2025-07-22,38.4824,38.5794,38.1801,38.1801,10166,37.7130280412177,37.8080887370162,37.4167718727651,37.4167718727651,10373.3934589509,0.0,1.0
2025-07-23,38.9354,38.9354,38.6801,38.6801,1871,38.1569712906686,38.1569712906686,37.9067754593555,37.9067754593555,1909.1696991636,0.0,1.0
2025-07-24,38.7245,38.81,38.648,38.79,1672,37.9502877778448,38.0340783911517,37.8753172290964,38.0144782476881,1706.10996098425,0.0,1.0
2025-07-25,38.6279,38.6279,38.525,38.55,1948,37.8556190849155,37.8556190849155,37.7547763467952,37.7792765261247,1987.74055262998,0.0,1.0
2025-07-28,38.3088,38.35,38.13,38.2813,9200,37.5428987959535,37.5832750914885,37.3676735133887,37.515948598691,9387.68638819087,0.0,1.0
2025-07-29,38.2983,38.35,38.28,38.3,3625,37.5326087206351,37.5832750914885,37.5146745893658,37.5342747328295,3698.95251708607,0.0,1.0
2025-07-30,37.93,38.33,37.93,38.28,3906,37.1716720787525,37.5636749480249,37.1716720787525,37.5146745893658,3985.68511220365,0.0,1.0
2025-07-31,37.9451,38.08,37.9,38.08,2320,37.1864701870676,37.3186731547297,37.1422718635571,37.3186731547297,2367.32961093509,0.0,1.0
2025-08-01,37.6236,37.6236,37.49,37.49,3016,36.8713978808899,36.8713978808899,36.7404689225529,36.7404689225529,3077.52849421562,0.0,1.0
2025-08-04,37.9993,38.0974,37.97,37.97,2031,37.239586575854,37.335725279543,37.2108723656798,37.2108723656798,2072.43381026257,0.0,1.0
2025-08-05,38.2133,38.2133,38.13,38.15,4350,37.4493081109147,37.4493081109147,37.3676735133887,37.3872736568523,4438.74302050329,0.0,1.0
2025-08-06,38.2908,38.31,38.12,38.12,1834,37.5252586668362,37.5440748045613,37.3578734416569,37.3578734416569,1871.41487347196,0.0,1.0
2025-08-07,38.5974,38.695,38.5,38.695,5016,37.8257288661335,37.9213775662359,37.7302761674657,37.9213775662359,5118.32988295276,0.0,1.0
2025-08-08,38.6151,38.6151,38.47,38.515,2840,37.8430749930988,37.8430749930988,37.7008759522702,37.7449762750634,2897.93797200675,0.0,1.0
2025-08-11,38.48,38.6,38.48,38.5897,2142,37.710676024002,37.8282768847837,37.710676024002,37.8181828109,2185.69828733749,0.0,1.0
2025-08-12,38.9937,39.05,38.66,38.6733,5627,38.2141057088651,38.2692801127152,37.8870773151746,37.9001114105779,5741.79470721196,0.0,1.0
2025-08-13,39.4,39.55,39.36,39.505,3552,38.6122826233285,38.7592836993056,38.5730823364012,38.7151833765125,3624.46326639717,0.0,1.0
2025-08-14,38.9853,38.9853,38.9853,38.9853,572,38.2058736486104,38.2058736486104,38.2058736486104,38.2058736486104,583.669197178824,0.0,1.0
2025-08-15,39.0469,39.235,39.0469,39.23,3184,38.2662420904783,38.4505814397536,38.2662420904783,38.4456814038877,3248.95581086954,0.0,1.0
2025-08-18,39.262,39.35,39.16,39.16,3106,38.4770416334295,38.5632822646694,38.3770809017651,38.3770809017651,3169.36455670879,0.0,1.0
2025-08-19,38.94,39.2284,38.86,39.1037,4773,38.1614793236653,38.4441133924106,38.0830787498108,38.321906497915,4870.3725142212,0.0,1.0
2025-08-20,38.847,38.97,38.73,38.97,2119,38.0703386565594,38.1908795388607,37.9556778172973,38.1908795388607,2162.22907136701,0.0,1.0
2025-08-21,38.7818,38.7818,38.76,38.76,2049,38.006442188868,38.006442188868,37.9850780324927,37.9850780324927,2090.80102276121,0.0,1.0
2025-08-22,39.5421,39.5421,39.29,39.29,1872,38.7515416426375,38.7515416426375,38.5044818342786,38.5044818342786,1910.19009985797,0.0,1.0
2025-08-25,39.3796,39.648,39.3,39.47,1508,38.5922904769956,38.8553244022774,38.5142819060104,38.6808831254511,1538.76424710781,0.0,1.0
2025-08-26,39.2831,39.305,39.25,39.305,2042,38.4977197847836,38.5191819418763,38.4652815473513,38.5191819418763,2083.65821790063,0.0,1.0
2025-08-27,38.9583,38.9583,38.92,38.92,1041,38.1794134549345,38.1794134549345,38.1418791802016,38.1418791802016,1062.23712283768,0.0,1.0
2025-08-28,39.1673,39.1673,38.9833,39.13,1517,38.3842349541293,38.3842349541293,38.203913634264,38.3476806865696,1547.94785335713,0.0,1.0
2025-08-29,38.9142,38.92,38.8,38.8,1604,38.1361951385972,38.1418791802016,38.0242783194199,38.0242783194199,1636.72271376719,0.0,1.0
2025-09-02,38.8834,38.9,38.69,38.69,9573,38.1060109176632,38.122279036738,37.91647753037,37.91647753037,9768.29584719036,0.0,1.0
2025-09-03,39.1133,39.129,38.9301,39.035,2359,38.3313145667775,38.3467006793965,38.1517772526508,38.2545800051174,2407.12523801547,0.0,1.0
2025-09-04,38.9695,38.9695,38.66,38.8144,3296,38.1903895352741,38.1903895352741,37.8870773151746,38.0383904227137,3363.24068863882,0.0,1.0
2025-09-05,39.411,39.411,39.21,39.21,3922,38.6230627022335,38.6230627022335,38.4260812604241,38.4260812604241,4002.01152331354,0.0,1.0
2025-09-08,39.759,39.759,39.52,39.615,4186,38.9641051985004,38.9641051985004,38.7298834841102,38.8229841655624,4271.39730662685,0.0,1.0
2025-09-09,40.037,40.09,39.9411,40.02,1203,39.2365471926447,39.2884875728233,39.1425645047367,39.2198870707007,1227.5420353254,0.0,1.0
2025-09-10,40.2868,40.43,40.2588,40.43,2239,39.4813529845053,39.6216900117048,39.4539127836563,39.6216900117048,2284.67715469124,0.0,1.0
2025-09-11,40.7927,40.8524,40.75,40.8524,1260,39.9771386134176,40.0356450416565,39.9352923071227,40.0356450416565,1285.7048749044,0.0,1.0
2025-09-12,40.8421,40.92,40.79,40.7991,2364,40.0255509677727,40.1018935265635,39.97449259405,39.9834106593259,2412.22724148731,0.0,1.0
2025-09-15,41.1175,41.19,40.91,40.91,1971,40.2954449432667,40.3664954633223,40.0920934548317,40.0920934548317,2011.20976860046,0.0,1.0
2025-09-16,41.4891,41.4891,41.2,41.2,2605,40.6596156088208,40.6596156088208,40.3762955350542,40.3762955350542,2658.14380883013,0.0,1.0
2025-09-17,41.6519,41.83,41.5915,41.625,25715,40.8191607766146,40.9937000541581,40.7599683433545,40.792798583656,26239.6038556879,0.0,1.0
2025-09-18,41.5424,41.55,41.3577,41.3873,8097,40.7118499911513,40.7192980456675,40.5308426662648,40.5598508785909,8262.18442230234,0.0,1.0
2025-09-19,41.4277,41.5111,41.32,41.3219,3997,40.5994431683875,40.6811757666307,40.4938963958359,40.4957584094649,4078.54157539118,0.0,1.0
2025-09-22,41.6283,41.63,41.37,41.401,29121,40.7960326073275,40.797698619522,40.5428967544949,40.5732769768635,29715.0886207073,0.0,1.0
2025-09-23,41.6365,41.87,41.59,41.87,3128,40.8040686661476,41.0329003410854,40.7584983325947,41.0329003410854,3191.8133719849,0.0,1.0
2025-09-24,41.531,41.71,41.525,41.71,1179,40.700677909377,40.8760991933764,40.694797866338,40.8760991933764,1203.05241866055,0.0,1.0
2025-09-25,41.3365,41.34,41.24,41.3,32659,40.5100665141933,40.5134965392995,40.4154958219814,40.4742962523722,33325.2662773833,0.0,1.0
2025-09-26,41.2,41.2,40.88,41.02,4928,40.3762955350542,40.3762955350542,40.0626932396363,40.1998942438816,5028.53462184833,0.0,1.0
2025-09-29,41.6046,41.675,41.5,41.5139,3453,40.7728064373232,40.8417989423151,40.6702976870084,40.6839197867156,3523.44359765468,0.0,1.0
2025-09-30,41.8318,41.84,41.58,41.58,8227,40.9954640670699,41.0035001258899,40.7486982608629,40.7486982608629,8394.83651257025,0.0,1.0
2025-10-01,42.1393,42.14,41.92,42.02,8311,41.296816272823,41.2975022778442,41.0819006997444,41.1799014170625,8480.55017089722,0.0,1.0
2025-10-02,42.422,42.515,42.29,42.515,6792,41.5738643006812,41.6650049677871,41.4445033538214,41.6650049677871,6930.56151615136,0.0,1.0
2025-10-03,42.57,42.59,42.41,42.41,3828,41.718905362312,41.7385055057756,41.5621042146031,41.5621042146031,3906.0938580429,0.0,1.0
2025-10-06,42.6717,42.76,42.59,42.59,5598,41.8185720918245,41.9051067252164,41.7385055057756,41.7385055057756,5712.20308707528,0.0,1.0
2025-10-07,42.4041,42.81,42.3185,42.81,4410,41.5563221722813,41.9541070838754,41.472433558257,41.9541070838754,4499.96706216541,0.0,1.0
2025-10-08,42.68,42.765,42.3913,42.45,2785,41.8267061513619,41.9100067610823,41.5437780804646,41.6013045015303,2841.81593381648,0.0,1.0
2025-10-09,42.2774,42.645,42.19,42.645,3490,41.4321552634393,41.7924059003006,41.3465026365033,41.7924059003006,3561.19842334632,0.0,1.0
2025-10-10,40.677,42.24,40.677,42.24,4537,39.8637517834805,41.3955029951623,39.8637517834805,41.3955029951623,4629.55795035022,0.0,1.0
2025-10-13,42.03,42.04,41.8457,41.86,4745,41.1897014887943,41.1995015605261,41.0090861667771,41.0231002693536,4841.80129477889,0.0,1.0
2025-10-14,41.58,41.65,41.4386,41.4386,2733,40.7486982608629,40.8172987629856,40.6101252465751,40.6101252465751,2788.75509770931,0.0,1.0
2025-10-15,42.2392,42.295,42.07,42.23,2761,41.3947189894238,41.4494033896873,41.2289017757216,41.3857029234305,2817.32631715163,0.0,1.0
2025-10-16,42.4537,42.69,42.38,42.575,2114,41.6049305280711,41.8365062230937,41.5327039994076,41.7238053981779,2157.12706789516,0.0,1.0
2025-10-17,42.7,42.73,42.25,42.25,148410,41.8463062948255,41.875706510021,41.4053030668941,41.4053030668941,151437.66705124,0.0,1.0
2025-10-20,43.1113,43.19,42.7,42.7,2970,42.2493832451549,42.3265098096842,41.8463062948255,41.8463062948255,3030.59006227466,0.0,1.0
2025-10-21,42.7394,42.775,42.6212,42.775,5297,41.8849185774489,41.9198068328141,41.7690817295789,41.9198068328141,5405.06247807033,0.0,1.0
2025-10-22,42.6609,42.94,42.42,42.8,17405,41.8079880143542,42.081508016389,41.5719042863349,41.9443070121436,17760.074085485,0.0,1.0
2025-10-23,43.06,43.06,42.97,42.97,4553,42.1991088771707,42.1991088771707,42.1109082315844,42.1109082315844,4645.88436146011,0.0,1.0
2025-10-24,43.39,43.4,43.23,43.3452,9057,42.5225112443204,42.5323113160522,42.3657100966114,42.4786069229619,9241.76908889617,0.0,1.0
2025-10-27,43.81,43.82,43.5603,43.5913,8387,42.9341142570564,42.9439143287882,42.6894064659131,42.7197866882817,8558.10062366922,0.0,1.0
2025-10-28,43.7622,43.7951,43.52,43.52,1478,42.8872699141783,42.919512150176,42.6499121768339,42.6499121768339,1508.15222627675,0.0,1.0
2025-10-29,43.9235,44.198,43.92,43.92,1961,43.0453450712124,43.3143570402506,43.0419150461063,43.0419150461063,2001.00576165677,0.0,1.0
2025-10-30,43.4673,43.59,43.4673,43.47,24986,42.5982657988073,42.7185126789566,42.5982657988073,42.6009118181749,25495.7317494932,0.0,1.0
2025-10-31,43.34,43.41,43.23,43.295,3217,42.4735108856613,42.542111387784,42.3657100966114,42.4294105628682,3282.6290337837,0.0,1.0
2025-11-03,43.6352,43.77,43.54,43.54,9101,42.7628090031843,42.8949139701291,42.6695123202975,42.6695123202975,9286.6667194484,0.0,1.0
2025-11-04,42.8371,43.25,42.8371,43.11,2684,41.9806652782686,42.3853102400751,41.9806652782686,42.2481092358297,2738.75546368525,0.0,1.0
2025-11-05,43.2034,43.205,42.99,42.99,1661,42.3396419058048,42.3412099172819,42.130508375048,42.130508375048,1694.8855533462,0.0,1.0
2025-11-06,42.8523,43.23,42.8523,43.23,5366,41.995561387301,42.3657100966114,41.995561387301,42.3657100966114,5475.47012598177,0.0,1.0
2025-11-07,42.6468,42.6468,42.44,42.4627,1760,41.7941699132123,41.7941699132123,41.5915044297985,41.6137505926297,1795.90522208869,0.0,1.0
2025-11-10,43.4529,43.48,43.0806,43.285,3354,42.5841536955135,42.6107118899067,42.2192970249382,42.4196104911364,3422.42392891219,0.0,1.0
2025-11-11,43.4502,43.588,43.35,43.395,2116,42.5815076761459,42.7165526646102,42.4833109573931,42.5274112801863,2159.1678692839,0.0,1.0
2025-11-12,43.4527,43.46,43.36,43.445,1858,42.5839576940788,42.591111746443,42.493111029125,42.5764116388453,1895.90449013681,0.0,1.0
2025-11-13,42.9582,43.465,42.92,43.465,1556,42.0993441469409,42.596011782309,42.0619078729253,42.596011782309,1587.7434804375,0.0,1.0
2025-11-14,42.9327,43.1,42.84,42.84,748,42.0743539640247,42.2383091640979,41.9835072990709,41.9835072990709,763.259719387694,0.0,1.0
2025-11-17,42.4397,42.93,42.4397,42.8134,1246,41.5912104276466,42.0717079446572,41.5912104276466,41.9574391082643,1271.41926518324,0.0,1.0
2025-11-18,42.233,42.33,42.0,42.0,2786,41.38864294495,41.4837036407486,41.1603012735989,41.1603012735989,2842.83633451085,0.0,1.0
2025-11-19,42.0628,42.22,41.99,42.22,2582,41.2218457240747,41.3759028516987,41.1505012018671,41.3759028516987,2634.67459285966,0.0,1.0
2025-11-20,41.5376,42.78,41.5376,42.78,3966,40.70714595672,41.92470686868,40.70714595672,41.92470686868,4046.90915386577,0.0,1.0
2025-11-21,41.4864,41.53,41.1,41.42,1811,40.6569695894532,40.6996979022039,40.2782948177361,40.591897113154,1847.94565750149,0.0,1.0
2025-11-24,41.8938,41.8938,41.591,41.7253,3255,41.0562245118071,41.0562245118071,40.7594783397679,40.8910933031261,3321.40426016971,0.0,1.0
2025-11-25,41.1885,41.27,40.93,40.93,9236,41.1885,41.27,40.93,40.93,9236,0.840274,1.0
2025-11-26,41.5449,41.7,41.42,41.5,6185,41.5449,41.7,41.42,41.5,6185,0.0,1.0