date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2016-12-29,60.17,60.17,60.15,60.15,1336,23.4690255055145,23.4690255055145,23.4612245995794,23.4612245995794,3425.24319900336,0.0,1.0
2016-12-30,60.61,60.61,60.61,60.61,406,23.6406454360849,23.6406454360849,23.6406454360849,23.6406454360849,1040.90474460731,0.0,1.0
2017-01-03,60.6499,63.24,60.6499,63.24,241,23.6562082434253,24.6664645665404,23.6562082434253,24.6664645665404,617.876954311237,0.0,1.0
2017-01-04,61.16,61.16,61.15,61.15,841,23.855170349298,23.855170349298,23.8512698963305,23.8512698963305,2156.15982811515,0.0,1.0
2017-01-05,61.99,62.02,61.97,62.02,10971,24.1789079456015,24.190609304504,24.1711070396665,24.190609304504,28127.5023475044,0.0,1.0
2017-01-06,61.99,61.99,61.99,61.99,65,24.1789079456015,24.1789079456015,24.1789079456015,24.1789079456015,166.647311328757,0.0,1.0
2017-01-09,61.99,61.99,61.99,61.99,0,24.1789079456015,24.1789079456015,24.1789079456015,24.1789079456015,0,0.0,1.0
2017-01-10,61.7499,61.7499,61.7499,61.7499,138,24.0852580698515,24.0852580698515,24.0852580698515,24.0852580698515,353.8050609749,0.0,1.0
2017-01-11,61.6657,61.6657,61.6657,61.6657,149,24.0524162558651,24.0524162558651,24.0524162558651,24.0524162558651,382.006913661304,0.0,1.0
2017-01-12,61.94,62.0,61.92,62.0,3461,24.1594056807639,24.182808398569,24.1516047748289,24.182808398569,8873.32837705889,0.0,1.0
2017-01-13,63.06,63.12,61.96,63.12,3092,24.5962564131252,24.6196591309302,24.1672065866989,24.6196591309302,7927.28440966947,0.0,1.0
2017-01-17,63.06,63.06,63.06,63.06,2,24.5962564131252,24.5962564131252,24.5962564131252,24.5962564131252,5.12760957934636,0.0,1.0
2017-01-18,61.96,61.96,61.96,61.96,140,24.1672065866989,24.1672065866989,24.1672065866989,24.1672065866989,358.932670554246,0.0,1.0
2017-01-19,61.96,61.96,61.96,61.96,0,24.1672065866989,24.1672065866989,24.1672065866989,24.1672065866989,0,0.0,1.0
2017-01-20,61.96,61.96,61.96,61.96,11,24.1672065866989,24.1672065866989,24.1672065866989,24.1672065866989,28.201852686405,0.0,1.0
2017-01-23,61.96,61.96,61.96,61.96,16,24.1672065866989,24.1672065866989,24.1672065866989,24.1672065866989,41.020876634771,0.0,1.0
2017-01-24,61.96,61.96,61.96,61.96,0,24.1672065866989,24.1672065866989,24.1672065866989,24.1672065866989,0,0.0,1.0
2017-01-25,61.96,61.96,61.96,61.96,100,24.1672065866989,24.1672065866989,24.1672065866989,24.1672065866989,256.380478967319,0.0,1.0
2017-01-26,61.96,61.96,61.96,61.96,46,24.1672065866989,24.1672065866989,24.1672065866989,24.1672065866989,117.935020324967,0.0,1.0
2017-01-27,61.96,61.96,61.96,61.96,0,24.1672065866989,24.1672065866989,24.1672065866989,24.1672065866989,0,0.0,1.0
2017-01-30,61.96,61.96,61.96,61.96,23,24.1672065866989,24.1672065866989,24.1672065866989,24.1672065866989,58.9675101624833,0.0,1.0
2017-01-31,61.96,61.96,61.96,61.96,134,24.1672065866989,24.1672065866989,24.1672065866989,24.1672065866989,343.549841816207,0.0,1.0
2017-02-01,61.96,61.96,61.96,61.96,50,24.1672065866989,24.1672065866989,24.1672065866989,24.1672065866989,128.190239483659,0.0,1.0
2017-02-02,62.7334,62.98,62.7334,62.98,496,24.4688676192063,24.5650527893851,24.4688676192063,24.5650527893851,1271.6471756779,0.0,1.0
2017-02-03,62.7334,62.7334,62.7334,62.7334,0,24.4688676192063,24.4688676192063,24.4688676192063,24.4688676192063,0,0.0,1.0
2017-02-06,61.8729,63.49,61.8729,63.49,1978,24.1332336413519,24.7639758907281,24.1332336413519,24.7639758907281,5071.20587397356,0.0,1.0
2017-02-07,62.5,62.5,62.5,62.5,240,24.3778310469445,24.3778310469445,24.3778310469445,24.3778310469445,615.313149521565,0.0,1.0
2017-02-08,62.75,62.75,62.75,62.75,311,24.4753423711323,24.4753423711323,24.4753423711323,24.4753423711323,797.34328958836,0.0,1.0
2017-02-09,62.75,62.75,62.75,62.75,19,24.4753423711323,24.4753423711323,24.4753423711323,24.4753423711323,48.7122910037905,0.0,1.0
2017-02-10,62.75,62.75,62.75,62.75,0,24.4753423711323,24.4753423711323,24.4753423711323,24.4753423711323,0,0.0,1.0
2017-02-13,63.25,63.25,63.175,63.23,1604,24.6703650195079,24.6703650195079,24.6411116222515,24.6625641135729,4112.34288263578,0.0,1.0
2017-02-14,63.25,63.25,63.25,63.25,35,24.6703650195079,24.6703650195079,24.6703650195079,24.6703650195079,89.7331676385613,0.0,1.0
2017-02-15,63.25,63.25,63.25,63.25,8,24.6703650195079,24.6703650195079,24.6703650195079,24.6703650195079,20.5104383173854,0.0,1.0
2017-02-16,63.25,63.25,63.25,63.25,3,24.6703650195079,24.6703650195079,24.6703650195079,24.6703650195079,7.69141436901954,0.0,1.0
2017-02-17,63.25,63.25,63.25,63.25,4,24.6703650195079,24.6703650195079,24.6703650195079,24.6703650195079,10.2552191586927,0.0,1.0
2017-02-21,63.25,63.25,63.25,63.25,0,24.6703650195079,24.6703650195079,24.6703650195079,24.6703650195079,0,0.0,1.0
2017-02-22,63.26,63.26,63.26,63.26,299,24.6742654724754,24.6742654724754,24.6742654724754,24.6742654724754,766.577632112281,0.0,1.0
2017-02-23,63.836,63.836,63.8,63.8,393,24.898931563404,24.898931563404,24.884889932721,24.884889932721,1007.57528234156,0.0,1.0
2017-02-24,63.836,63.836,63.836,63.836,0,24.898931563404,24.898931563404,24.898931563404,24.898931563404,0,0.0,1.0
2017-02-27,63.7976,63.7976,63.4267,63.4267,586,24.8839538240088,24.8839538240088,24.7392860234438,24.7392860234438,1502.38960674848,0.0,1.0
2017-02-28,63.41,63.46,63.41,63.46,1100,24.7327722669881,24.7522745318256,24.7327722669881,24.7522745318256,2820.18526864049,0.0,1.0
2017-03-01,63.41,63.41,63.41,63.41,0,24.7327722669881,24.7327722669881,24.7327722669881,24.7327722669881,0,0.0,1.0
2017-03-02,63.45,63.45,63.45,63.45,150,24.7483740788581,24.7483740788581,24.7483740788581,24.7483740788581,384.570718450977,0.0,1.0
2017-03-03,63.45,63.45,63.45,63.45,0,24.7483740788581,24.7483740788581,24.7483740788581,24.7483740788581,0,0.0,1.0
2017-03-06,63.85,63.85,63.82,63.82,1064,24.9043921975585,24.9043921975585,24.892690838656,24.892690838656,2727.88829621227,0.0,1.0
2017-03-07,63.58,63.58,63.58,63.58,188,24.7990799674357,24.7990799674357,24.7990799674357,24.7990799674357,481.995300458559,0.0,1.0
2017-03-08,63.7642,63.7642,63.575,63.575,438,24.8709263110973,24.8709263110973,24.797129740952,24.797129740952,1122.94649787685,0.0,1.0
2017-03-09,63.77,63.82,63.77,63.82,682,24.8731885738185,24.892690838656,24.8731885738185,24.892690838656,1748.51486655711,0.0,1.0
2017-03-10,63.77,63.77,63.77,63.77,0,24.8731885738185,24.8731885738185,24.8731885738185,24.8731885738185,0,0.0,1.0
2017-03-13,63.77,63.77,63.77,63.77,103,24.8731885738185,24.8731885738185,24.8731885738185,24.8731885738185,264.071893336337,0.0,1.0
2017-03-14,63.7,63.7,63.7,63.7,325,24.8458854030459,24.8458854030459,24.8458854030459,24.8458854030459,833.236556643783,0.0,1.0
2017-03-15,64.4,64.4,64.36,64.36,300,25.1189171107717,25.1189171107717,25.1033152989016,25.1033152989016,769.141436901953,0.0,1.0
2017-03-16,65.05,65.05,65.05,65.05,189,25.3724465536599,25.3724465536599,25.3724465536599,25.3724465536599,484.559105248231,0.0,1.0
2017-03-17,65.05,65.05,65.05,65.05,0,25.4606092721751,25.4606092721751,25.4606092721751,25.4606092721751,0,0.226032,1.0
2017-03-20,64.8239,64.8239,64.8239,64.8239,0,25.3721135956734,25.3721135956734,25.3721135956734,25.3721135956734,0,0.0,1.0
2017-03-21,65.0,65.9727,65.0,65.88,1166,25.441039241989,25.8217546092303,25.441039241989,25.7854717732651,2979.04497057309,0.0,1.0
2017-03-22,65.0,65.0,65.0,65.0,0,25.441039241989,25.441039241989,25.441039241989,25.441039241989,0,0.0,1.0
2017-03-23,65.0,65.0,65.0,65.0,41,25.441039241989,25.441039241989,25.441039241989,25.441039241989,104.752010114491,0.0,1.0
2017-03-24,65.45,65.45,65.45,65.45,700,25.6171695136643,25.6171695136643,25.6171695136643,25.6171695136643,1788.44895317424,0.0,1.0
2017-03-27,65.45,65.45,65.45,65.45,412,25.6171695136643,25.6171695136643,25.6171695136643,25.6171695136643,1052.62995529684,0.0,1.0
2017-03-28,66.3,66.3,65.81,65.81,450,25.9498600268288,25.9498600268288,25.7580737310045,25.7580737310045,1149.71718418344,0.0,1.0
2017-03-29,65.3126,65.3126,65.3126,65.3126,263,25.5633910707128,25.5633910707128,25.5633910707128,25.5633910707128,671.945820978321,0.0,1.0
2017-03-30,65.25,65.25,65.25,65.25,105,25.5388893929197,25.5388893929197,25.5388893929197,25.5388893929197,268.267342976136,0.0,1.0
2017-03-31,65.25,65.25,65.25,65.25,0,25.5388893929197,25.5388893929197,25.5388893929197,25.5388893929197,0,0.0,1.0
2017-04-03,64.85,65.7,64.85,65.7,563,25.3823291514305,25.715019664595,25.3823291514305,25.715019664595,1438.42394376729,0.0,1.0
2017-04-04,64.6631,64.72,64.6631,64.72,270,25.3091763785947,25.3314470729466,25.3091763785947,25.3314470729466,689.830310510066,0.0,1.0
2017-04-05,64.65,64.875,64.65,64.875,348,25.304049030686,25.3921141665236,25.304049030686,25.3921141665236,889.114622435193,0.0,1.0
2017-04-06,64.65,64.65,64.65,64.65,40,25.304049030686,25.304049030686,25.304049030686,25.304049030686,102.197083038528,0.0,1.0
2017-04-07,64.23,64.23,64.23,64.23,164,25.1396607771223,25.1396607771223,25.1396607771223,25.1396607771223,419.008040457966,0.0,1.0
2017-04-10,64.23,64.23,64.23,64.23,64,25.1396607771223,25.1396607771223,25.1396607771223,25.1396607771223,163.515332861645,0.0,1.0
2017-04-11,64.23,64.23,64.23,64.23,0,25.1396607771223,25.1396607771223,25.1396607771223,25.1396607771223,0,0.0,1.0
2017-04-12,64.23,64.23,64.23,64.23,1,25.1396607771223,25.1396607771223,25.1396607771223,25.1396607771223,2.55492707596321,0.0,1.0
2017-04-13,64.36,65.0,64.36,65.0,219,25.1905428556063,25.441039241989,25.1905428556063,25.441039241989,559.529029635942,0.0,1.0
2017-04-17,64.36,64.36,64.36,64.36,43,25.1905428556063,25.1905428556063,25.1905428556063,25.1905428556063,109.861864266418,0.0,1.0
2017-04-18,64.27,64.27,64.27,64.27,100,25.1553168012713,25.1553168012713,25.1553168012713,25.1553168012713,255.49270759632,0.0,1.0
2017-04-19,65.2799,65.2799,65.2799,65.2799,117,25.550592270971,25.550592270971,25.550592270971,25.550592270971,298.926467887695,0.0,1.0
2017-04-20,65.2799,65.2799,65.2799,65.2799,138,25.550592270971,25.550592270971,25.550592270971,25.550592270971,352.579936482922,0.0,1.0
2017-04-21,65.3,65.3,65.3,65.3,188,25.5584594231059,25.5584594231059,25.5584594231059,25.5584594231059,480.326290281081,0.0,1.0
2017-04-24,67.0,67.08,67.0,67.07,404,26.2238404494348,26.2551524977326,26.2238404494348,26.2512384916954,1032.19053868913,0.0,1.0
2017-04-25,67.0,67.0,67.0,67.0,5,26.2238404494348,26.2238404494348,26.2238404494348,26.2238404494348,12.774635379816,0.0,1.0
2017-04-26,67.0,67.0,67.0,67.0,4,26.2238404494348,26.2238404494348,26.2238404494348,26.2238404494348,10.2197083038528,0.0,1.0
2017-04-27,67.0,67.0,67.0,67.0,38,26.2238404494348,26.2238404494348,26.2238404494348,26.2238404494348,97.0872288866017,0.0,1.0
2017-04-28,67.5721,67.5721,67.5721,67.5721,325,26.4477607348247,26.4477607348247,26.4477607348247,26.4477607348247,830.35129968804,0.0,1.0
2017-05-01,67.2169,67.45,67.2169,67.45,476,26.3087352403823,26.3999707211101,26.3087352403823,26.3999707211101,1216.14528815848,0.0,1.0
2017-05-02,67.2169,67.2169,67.2169,67.2169,29,26.3087352403823,26.3087352403823,26.3087352403823,26.3087352403823,74.0928852029328,0.0,1.0
2017-05-03,67.58,68.12,67.58,68.12,269,26.4508527995941,26.6622091256045,26.4508527995941,26.6622091256045,687.275383434101,0.0,1.0
2017-05-04,67.91,67.91,67.82,67.82,3247,26.5800149988226,26.5800149988226,26.5447889444876,26.5447889444876,8295.84821565253,0.0,1.0
2017-05-05,67.91,67.91,67.91,67.91,0,26.5800149988226,26.5800149988226,26.5800149988226,26.5800149988226,0,0.0,1.0
2017-05-08,68.925,69.055,68.705,68.95,2549,26.9772866116014,27.0281686900854,26.8911784787824,26.9870716266945,6512.5091166302,0.0,1.0
2017-05-09,68.05,68.05,68.05,68.05,244,26.6348110833438,26.6348110833438,26.6348110833438,26.6348110833438,623.402206535023,0.0,1.0
2017-05-10,67.86,67.86,67.86,67.86,247,26.5604449686365,26.5604449686365,26.5604449686365,26.5604449686365,631.066987762911,0.0,1.0
2017-05-11,68.8799,68.8799,68.8799,68.8799,560,26.9596344443735,26.9596344443735,26.9596344443735,26.9596344443735,1430.75916253939,0.0,1.0
2017-05-12,68.8799,68.8799,68.8799,68.8799,6,26.9596344443735,26.9596344443735,26.9596344443735,26.9596344443735,15.3295624557792,0.0,1.0
2017-05-15,68.65,69.58,68.65,69.58,1674,26.8696514455776,27.2336540070399,26.8696514455776,27.2336540070399,4276.9479251624,0.0,1.0
2017-05-16,68.89,70.3,68.89,69.15,1170,26.9635875904711,27.5154624417204,26.9635875904711,27.065351747439,2989.26467887695,0.0,1.0
2017-05-17,68.89,68.89,68.89,68.89,5,26.9635875904711,26.9635875904711,26.9635875904711,26.9635875904711,12.774635379816,0.0,1.0
2017-05-18,68.85,69.22,68.5797,69.22,727,26.9479315663222,27.0927497896996,26.8421359831359,27.0927497896996,1857.43198422525,0.0,1.0
2017-05-19,69.07,69.07,68.59,68.59,490,27.0340396991412,27.0340396991412,26.8461674093542,26.8461674093542,1251.91426722197,0.0,1.0
2017-05-22,69.37,69.5,69.37,69.5,844,27.1514598802581,27.2023419587421,27.1514598802581,27.2023419587421,2156.35845211294,0.0,1.0
2017-05-23,69.18,69.19,69.17,69.18,788,27.0770937655507,27.081007771588,27.0731797595135,27.0770937655507,2013.28253585901,0.0,1.0
2017-05-24,69.04,69.04,68.79,68.79,444,27.0222976810295,27.0222976810295,26.9244475300988,26.9244475300988,1134.38762172766,0.0,1.0
2017-05-25,69.11,69.4258,69.03,69.03,925,27.0496957232901,27.1733000339458,27.0183836749923,27.0183836749923,2363.30754526597,0.0,1.0
2017-05-26,68.87,69.1172,68.69,68.69,2182,26.9557595783966,27.0525138076369,26.8853074697265,26.8853074697265,5574.85087975172,0.0,1.0
2017-05-30,68.83,69.02,68.83,69.02,1273,26.9401035542477,27.0144696689551,26.9401035542477,27.0144696689551,3252.42216770116,0.0,1.0
2017-05-31,69.94,69.94,69.93,69.93,475,27.3745582243801,27.3745582243801,27.3706442183429,27.3706442183429,1213.59036108252,0.0,1.0
2017-06-01,69.47,69.47,69.47,69.47,348,27.1905999406304,27.1905999406304,27.1905999406304,27.1905999406304,889.114622435194,0.0,1.0
2017-06-02,70.361,70.44,69.99,69.99,5284,27.5393378785475,27.5702585262416,27.3941282545663,27.3941282545663,13500.2346693896,0.0,1.0
2017-06-05,69.92,70.3,69.81,69.81,4845,27.3667302123057,27.5154624417204,27.3236761458962,27.3236761458962,12378.6216830417,0.0,1.0
2017-06-06,69.73,70.1547,69.73,69.73,790,27.2923640975983,27.4585919339995,27.2923640975983,27.2923640975983,2018.39239001093,0.0,1.0
2017-06-07,69.8,70.045,69.67,70.045,1176,27.3197621398589,27.415655287771,27.268880061375,27.415655287771,3004.59424133273,0.0,1.0
2017-06-08,69.52,69.52,69.41,69.41,325,27.2101699708165,27.2101699708165,27.167115904407,27.167115904407,830.351299688041,0.0,1.0
2017-06-09,69.23,69.4856,69.23,69.4856,421,27.0966637957369,27.1967057900485,27.0966637957369,27.1967057900485,1075.62429898051,0.0,1.0
2017-06-12,69.11,69.125,69.11,69.125,287,27.0496957232901,27.055566732346,27.0496957232901,27.055566732346,733.26407080144,0.0,1.0
2017-06-13,69.55,69.7011,69.37,69.37,1156,27.2219119889282,27.2810526201507,27.1514598802581,27.1514598802581,2953.49569981346,0.0,1.0
2017-06-14,69.52,69.74,69.52,69.74,700,27.2101699708165,27.2962781036356,27.2101699708165,27.2962781036356,1788.44895317424,0.0,1.0
2017-06-15,68.79,68.79,68.46,68.46,951,26.9244475300988,26.9244475300988,26.7952853308702,26.7952853308702,2429.73564924101,0.0,1.0
2017-06-16,68.47,68.47,68.16,68.16,455,27.1647557587666,27.1647557587666,27.0417665038342,27.0417665038342,1146.84815415453,0.93397,1.0
2017-06-19,68.77,68.7701,68.77,68.7701,705,27.2837776183785,27.2838172923317,27.2837776183785,27.2838172923317,1776.98450259108,0.0,1.0
2017-06-20,68.32,68.75,68.32,68.75,549,27.1052448289606,27.2758428277377,27.1052448289606,27.2758428277377,1383.77942116667,0.0,1.0
2017-06-21,68.2,68.41,68.2,68.41,790,27.0576360851158,27.1409513868442,27.0576360851158,27.1409513868442,1991.23086105951,0.0,1.0
2017-06-22,68.26,68.78,68.26,68.78,460,27.0814404570382,27.2877450136989,27.0814404570382,27.2877450136989,1159.45088112326,0.0,1.0
2017-06-23,68.34,68.59,68.34,68.59,1297,27.1131796196014,27.2123645026113,27.1131796196014,27.2123645026113,3269.14737568884,0.0,1.0
2017-06-26,69.2299,69.2299,69.2299,69.2299,360,27.4662381291636,27.4662381291636,27.4662381291636,27.4662381291636,907.396341748638,0.0,1.0
2017-06-27,69.2299,69.2299,69.2299,69.2299,174,27.4662381291636,27.4662381291636,27.4662381291636,27.4662381291636,438.574898511842,0.0,1.0
2017-06-28,69.04,69.04,69.04,69.04,270,27.3908972920293,27.3908972920293,27.3908972920293,27.3908972920293,680.547256311477,0.0,1.0
2017-06-29,68.34,68.84,68.34,68.84,3318,27.1131796196014,27.3115493856213,27.1131796196014,27.3115493856213,8363.16961644993,0.0,1.0
2017-06-30,68.43,69.11,68.43,69.11,409,27.148886177485,27.418669059272,27.148886177485,27.418669059272,1030.9030660422,0.0,1.0
2017-07-03,68.24,68.73,68.24,68.73,650,27.0735056663974,27.2679080370969,27.0735056663974,27.2679080370969,1638.35450593504,0.0,1.0
2017-07-05,68.6199,68.6199,68.6199,68.6199,325,27.2242270146193,27.2242270146193,27.2242270146193,27.2242270146193,819.177252967521,0.0,1.0
2017-07-06,68.6199,68.6199,68.6199,68.6199,48,27.2242270146193,27.2242270146193,27.2242270146193,27.2242270146193,120.986178899818,0.0,1.0
2017-07-07,68.05,68.29,68.05,68.125,1043,26.9981251553098,27.0933426429994,26.9981251553098,27.0278806202128,2628.9288456773,0.0,1.0
2017-07-10,68.12,68.2936,68.12,68.2936,858,27.0258969225526,27.0947709053147,27.0258969225526,27.0947709053147,2162.62794783425,0.0,1.0
2017-07-11,68.28,68.28,68.28,68.28,270,27.089375247679,27.089375247679,27.089375247679,27.089375247679,680.547256311478,0.0,1.0
2017-07-12,68.85,68.85,68.85,68.85,275,27.3155167809417,27.3155167809417,27.3155167809417,27.3155167809417,693.149983280209,0.0,1.0
2017-07-13,68.69,68.69,68.3078,68.4,4038,27.2520384558153,27.2520384558153,27.1004046066697,27.1369839915238,10177.9622999472,0.0,1.0
2017-07-14,69.22,69.63,68.84,68.84,15521,27.4623104077964,27.6249736159327,27.3115493856213,27.3115493856213,39121.385056335,0.0,1.0
2017-07-17,69.07,69.3,69.01,69.3,2036,27.4027994779904,27.4940495703596,27.3789951060681,27.4940495703596,5131.8304216673,0.0,1.0
2017-07-18,69.35,69.5605,69.21,69.21,1426,27.5138865469616,27.597400218456,27.458343012476,27.458343012476,3594.2977314821,0.0,1.0
2017-07-19,69.59,69.59,69.59,69.59,248,27.6091040346512,27.6091040346512,27.6091040346512,27.6091040346512,625.09525764906,0.0,1.0
2017-07-20,70.01,70.22,70.01,70.22,391,27.7757346381079,27.8590499398362,27.7757346381079,27.8590499398362,985.533248954769,0.0,1.0
2017-07-21,69.71,69.9,69.55,69.55,2693,27.6567127784959,27.7320932895835,27.5932344533696,27.5932344533696,6787.82874535856,0.0,1.0
2017-07-24,69.57,69.66,69.38,69.38,754,27.6011692440104,27.6368758018939,27.5257887329228,27.5257887329228,1900.49122688464,0.0,1.0
2017-07-25,69.61,69.975,69.61,69.975,1476,27.617038825292,27.7618487544865,27.617038825292,27.7618487544865,3720.32500116941,0.0,1.0
2017-07-26,70.2799,70.28,69.35,69.7,2313,27.8828146378054,27.8828543117586,27.5138865469616,27.6527453831755,5830.021495735,0.0,1.0
2017-07-27,70.1,70.1,70.02,70.02,565,27.8114411959915,27.8114411959915,27.7797020334283,27.7797020334283,1424.10814746661,0.0,1.0
2017-07-28,69.83,69.83,69.83,69.83,200,27.7043215223407,27.7043215223407,27.7043215223407,27.7043215223407,504.109078749243,0.0,1.0
2017-07-31,70.07,70.07,69.9,69.9,5213,27.7995390100303,27.7995390100303,27.7320932895835,27.7320932895835,13139.603137599,0.0,1.0
2017-08-01,70.62,70.75,70.5,70.5,103506,28.0177457526522,28.0693218918173,27.9701370088074,27.9701370088074,260891.571525095,0.0,1.0
2017-08-02,70.45,71.03,70.37,70.65,6973,27.9503000322054,28.1804089607885,27.9185608696422,28.0296479386134,17575.7630305924,0.0,1.0
2017-08-03,70.6,70.76,70.6,70.76,12989,28.0098109620114,28.0732892871378,28.0098109620114,28.0732892871378,32739.3641193696,0.0,1.0
2017-08-04,70.6,70.6,70.6,70.6,146,28.0098109620114,28.0098109620114,28.0098109620114,28.0098109620114,367.999627486947,0.0,1.0
2017-08-07,70.6047,70.6047,70.6047,70.6047,465,28.011675637812,28.011675637812,28.011675637812,28.011675637812,1172.05360809199,0.0,1.0
2017-08-08,70.41,70.48,70.41,70.48,628,27.9344304509238,27.9622022181666,27.9344304509238,27.9622022181666,1582.90250727262,0.0,1.0
2017-08-09,69.9756,70.0401,69.77,69.77,686,27.7620867982057,27.7876764980223,27.6805171504183,27.6805171504183,1729.0941401099,0.0,1.0
2017-08-10,69.21,69.45,69.21,69.44,710,27.458343012476,27.5535605001656,27.458343012476,27.5495931048452,1789.58722955981,0.0,1.0
2017-08-11,69.1599,69.64,69.15,69.64,769,27.4384663619208,27.6289410112531,27.4345386405536,27.6289410112531,1938.29940779084,0.0,1.0
2017-08-14,69.5979,69.5979,69.5979,69.5979,181,27.6122382769543,27.6122382769543,27.6122382769543,27.6122382769543,456.218716268064,0.0,1.0
2017-08-15,69.4782,69.59,69.43,69.43,4717,27.5647485549691,27.6091040346512,27.5456257095248,27.5456257095248,11889.4126223009,0.0,1.0
2017-08-16,70.32,70.32,70.32,70.32,214,27.8987238930402,27.8987238930402,27.8987238930402,27.8987238930402,539.39671426169,0.0,1.0
2017-08-17,70.32,70.32,70.32,70.32,9,27.8987238930402,27.8987238930402,27.8987238930402,27.8987238930402,22.684908543716,0.0,1.0
2017-08-18,69.33,69.33,69.33,69.33,592,27.5059517563208,27.5059517563208,27.5059517563208,27.5059517563208,1492.16287309776,0.0,1.0
2017-08-21,69.33,69.33,69.33,69.33,32,27.5059517563208,27.5059517563208,27.5059517563208,27.5059517563208,80.6574525998789,0.0,1.0
2017-08-22,69.68,69.71,69.59,69.59,846,27.6448105925347,27.6567127784959,27.6091040346512,27.6091040346512,2132.3814031093,0.0,1.0
2017-08-23,69.6,69.6,69.58,69.58,1709,27.6130714299716,27.6130714299716,27.6051366393308,27.6051366393308,4307.61207791227,0.0,1.0
2017-08-24,69.5,69.5,69.5,69.5,443,27.5733974767676,27.5733974767676,27.5733974767676,27.5733974767676,1116.60160942957,0.0,1.0
2017-08-25,69.5,69.5,69.49,69.49,556,27.5733974767676,27.5733974767676,27.5694300814472,27.5694300814472,1401.42323892289,0.0,1.0
2017-08-28,69.855,69.91,69.8173,69.8182,4704,27.7142400106417,27.7360606849039,27.6992829302838,27.6996399958626,11856.6455321822,0.0,1.0
2017-08-29,69.534,69.534,69.534,69.534,237,27.5868866208569,27.5868866208569,27.5868866208569,27.5868866208569,597.369258317853,0.0,1.0
2017-08-30,69.4,69.52,69.35,69.35,2668,27.5337235235636,27.5813322674084,27.5138865469616,27.5138865469616,6724.8151105149,0.0,1.0
2017-08-31,70.06,70.06,69.81,69.81,1035,27.7955716147099,27.7955716147099,27.6963867316999,27.6963867316999,2608.76448252733,0.0,1.0
2017-09-01,70.06,70.06,70.06,70.06,1,27.7955716147099,27.7955716147099,27.7955716147099,27.7955716147099,2.52054539374621,0.0,1.0
2017-09-05,69.74,69.85,69.74,69.76,889,27.6686149644571,27.7122563129815,27.6686149644571,27.6765497550979,2240.76485504039,0.0,1.0
2017-09-06,70.45,70.45,69.88,69.88,4756,27.9503000322054,27.9503000322054,27.7241584989427,27.7241584989427,11987.713892657,0.0,1.0
2017-09-07,70.56,70.65,69.89,69.9907,957,27.9939413807298,28.0296479386134,27.7281258942631,27.7680775651395,2412.16194181513,0.0,1.0
2017-09-08,70.91,71.12,70.91,71.12,392,28.1328002169437,28.2161155186721,28.1328002169437,28.2161155186721,988.053794348517,0.0,1.0
2017-09-11,71.39,71.39,71.39,71.39,117,28.3232351923228,28.3232351923228,28.3232351923228,28.3232351923228,294.903811068307,0.0,1.0
2017-09-12,72.168,72.17,71.2115,71.2115,3690,28.6318985482498,28.6326920273139,28.2524171858537,28.2524171858537,9300.81250292354,0.0,1.0
2017-09-13,71.0,71.31,71.0,71.09,4993,28.1685067748273,28.2914960297596,28.1685067748273,28.2042133327109,12585.0831509749,0.0,1.0
2017-09-14,71.2659,71.2659,70.76,70.76,1019,28.2739998163967,28.2739998163967,28.0732892871378,28.0732892871378,2568.43575622739,0.0,1.0
2017-09-15,73.81,73.81,73.81,73.81,180,29.3784036517359,29.3784036517359,29.3784036517359,29.3784036517359,452.230153737947,0.2396,1.0
2017-09-18,71.2199,71.6,70.98,70.98,652,28.3474728388602,28.4987630600771,28.2519860615122,28.2519860615122,1638.07811242856,0.0,1.0
2017-09-19,71.2574,71.2574,71.2574,71.2574,191,28.3623988669992,28.3623988669992,28.3623988669992,28.3623988669992,479.866440910821,0.0,1.0
2017-09-20,71.26,71.33,71.26,71.33,433,28.3634337382835,28.3912956574763,28.3634337382835,28.3912956574763,1087.86475871406,0.0,1.0
2017-09-21,71.3,71.31,70.8841,71.27,1324,28.3793548349651,28.3833351091355,28.2138152322181,28.3674140124539,3326.40401971689,0.0,1.0
2017-09-22,71.3,71.3,71.3,71.3,0,28.3793548349651,28.3793548349651,28.3793548349651,28.3793548349651,0,0.0,1.0
2017-09-25,71.0257,71.029,70.8,70.8,4319,28.270175914471,28.2714894049472,28.180341126445,28.180341126445,10851.0112999677,0.0,1.0
2017-09-26,70.887,70.887,70.37,70.54,1176,28.2149695117275,28.2149695117275,28.0091893371177,28.0768539980145,2954.57033775458,0.0,1.0
2017-09-27,70.799,70.799,70.799,70.799,869,28.1799430990279,28.1799430990279,28.1799430990279,28.1799430990279,2183.26668665709,0.0,1.0
2017-09-28,70.8,70.8,70.8,70.8,187,28.180341126445,28.180341126445,28.180341126445,28.180341126445,469.816881938867,0.0,1.0
2017-09-29,71.2299,71.45,71.19,71.45,867,28.3514531130306,28.4390589475211,28.3355718190907,28.4390589475211,2178.24190717111,0.0,1.0
2017-10-02,71.42,71.65,71.315,71.65,2867,28.4271181250099,28.5186644309291,28.3853252462207,28.5186644309291,7203.0213931483,0.0,1.0
2017-10-03,71.9,71.9,71.56,71.56,726,28.6181712851892,28.6181712851892,28.4828419633955,28.4828419633955,1823.99495340972,0.0,1.0
2017-10-04,71.252,71.27,71.2174,71.27,383,28.3602495189471,28.3674140124539,28.3464777703176,28.3674140124539,962.245271564633,0.0,1.0
2017-10-05,71.14,71.14,71.14,71.14,844,28.3156704482386,28.3156704482386,28.3156704482386,28.3156704482386,2120.45694308238,0.0,1.0
2017-10-06,70.8916,71.02,70.71,70.77,2545,28.2168004378459,28.2679071581938,28.1445186589114,28.1684003039338,6394.03189590596,0.0,1.0
2017-10-09,71.24,71.24,71.05,71.05,1471,28.3554731899427,28.3554731899427,28.279847980705,28.279847980705,3695.72531193622,0.0,1.0
2017-10-10,71.24,71.24,71.24,71.24,124,28.3554731899427,28.3554731899427,28.3554731899427,28.3554731899427,311.536328130585,0.0,1.0
2017-10-11,71.24,71.24,71.24,71.24,6,28.3554731899427,28.3554731899427,28.3554731899427,28.3554731899427,15.0743384579315,0.0,1.0
2017-10-12,72.01,72.06,71.87,71.87,815,28.6619543010636,28.6818556719156,28.606230462678,28.606230462678,2047.5976405357,0.0,1.0
2017-10-13,72.259,72.31,72.08,72.17,5990,28.7610631279066,28.7813625261757,28.6898162202564,28.72563868779,15049.2145605017,0.0,1.0
2017-10-16,72.259,72.259,72.259,72.259,11,28.7610631279066,28.7610631279066,28.7610631279066,28.7610631279066,27.6362871728745,0.0,1.0
2017-10-17,72.02,72.02,72.01,72.01,1155,28.665934575234,28.665934575234,28.6619543010636,28.6619543010636,2901.81015315183,0.0,1.0
2017-10-18,72.009,72.009,72.009,72.009,521,28.6615562736466,28.6615562736466,28.6615562736466,28.6615562736466,1308.95505609706,0.0,1.0
2017-10-19,72.09,72.09,72.04,72.04,439,28.6937964944268,28.6937964944268,28.6738951235748,28.6738951235748,1102.93909717199,0.0,1.0
2017-10-20,71.9547,71.9547,71.9547,71.9547,397,28.6399433849013,28.6399433849013,28.6399433849013,28.6399433849013,997.418727966471,0.0,1.0
2017-10-23,71.9099,71.9099,71.9099,71.9099,400,28.6221117566179,28.6221117566179,28.6221117566179,28.6221117566179,1004.95589719544,0.0,1.0
2017-10-24,71.9496,71.99,71.9496,71.99,385,28.6379134450744,28.6539937527228,28.6379134450744,28.6539937527228,967.270051050608,0.0,1.0
2017-10-25,71.76,71.76,71.56,71.65,437,28.5624474468036,28.5624474468036,28.4828419633955,28.5186644309291,1097.91431768601,0.0,1.0
2017-10-26,71.76,71.76,71.76,71.76,65,28.5624474468036,28.5624474468036,28.5624474468036,28.5624474468036,163.305333294258,0.0,1.0
2017-10-27,71.76,71.76,71.76,71.76,83,28.5624474468036,28.5624474468036,28.5624474468036,28.5624474468036,208.528348668053,0.0,1.0
2017-10-30,71.71,71.9,71.7,71.719,10592,28.5425460759516,28.6181712851892,28.5385658017812,28.5461283227049,26611.2321577351,0.0,1.0
2017-10-31,72.156,72.156,72.156,72.156,458,28.7200663039515,28.7200663039515,28.7200663039515,28.7200663039515,1150.67450228877,0.0,1.0
2017-11-01,72.156,72.156,72.156,72.156,27,28.7200663039515,28.7200663039515,28.7200663039515,28.7200663039515,67.834523060692,0.0,1.0
2017-11-02,72.26,72.29,72.125,72.2899,1017,28.7614611553237,28.7734019778349,28.7077274540232,28.7733621750932,2555.10036861939,0.0,1.0
2017-11-03,72.1147,72.1147,71.975,71.975,726,28.7036277716277,28.7036277716277,28.6480233414672,28.6480233414672,1823.99495340972,0.0,1.0
2017-11-06,72.33,72.35,72.14,72.16,3153,28.7893230745165,28.7972836228573,28.7136978652788,28.7216584136196,7921.56485964303,0.0,1.0
2017-11-07,71.8997,72.22,71.8997,72.22,1069,28.6180518769641,28.745540058642,28.6180518769641,28.745540058642,2685.7446352548,0.0,1.0
2017-11-08,72.44,72.44,72.44,72.44,243,28.8331060903909,28.8331060903909,28.8331060903909,28.8331060903909,610.510707546228,0.0,1.0
2017-11-09,71.87,71.87,71.87,71.87,253,28.606230462678,28.606230462678,28.606230462678,28.606230462678,635.634604976114,0.0,1.0
2017-11-10,71.7619,71.78,71.65,71.65,4086,28.5632036988959,28.5704079951444,28.5186644309291,28.5186644309291,10265.6244898514,0.0,1.0
2017-11-13,71.11,71.11,71.11,71.11,467,28.3037296257274,28.3037296257274,28.3037296257274,28.3037296257274,1173.28600997567,0.0,1.0
2017-11-14,71.46,71.49,71.364,71.364,496,28.4430392216915,28.4549800442027,28.4048285896557,28.4048285896557,1246.14531252234,0.0,1.0
2017-11-15,71.46,71.46,71.46,71.46,109,28.4430392216915,28.4430392216915,28.4430392216915,28.4430392216915,273.850481985757,0.0,1.0
2017-11-16,71.46,71.46,71.46,71.46,131,28.4430392216915,28.4430392216915,28.4430392216915,28.4430392216915,329.123056331506,0.0,1.0
2017-11-17,71.555,71.555,71.54,71.54,999,28.4808518263103,28.4808518263103,28.4748814150547,28.4748814150547,2509.87735324561,0.0,1.0
2017-11-20,71.555,71.555,71.555,71.555,46,28.4808518263103,28.4808518263103,28.4808518263103,28.4808518263103,115.569928177475,0.0,1.0
2017-11-21,72.1599,72.1599,72.0296,72.0296,472,28.7216186108779,28.7216186108779,28.6697556384376,28.6697556384376,1185.84795869062,0.0,1.0
2017-11-22,72.39,72.39,72.39,72.39,1080,28.8132047195389,28.8132047195389,28.8132047195389,28.8132047195389,2713.38092242768,0.0,1.0
2017-11-24,72.8655,72.8655,72.8655,72.8655,124,29.0024667563415,29.0024667563415,29.0024667563415,29.0024667563415,311.536328130585,0.0,1.0
2017-11-27,72.55,72.63,72.55,72.5948,1035,28.8768891062653,28.9087312996285,28.8768891062653,28.8947207345487,2600.32338399319,0.0,1.0
2017-11-28,72.9199,72.9199,72.8447,72.8447,287,29.0241194478285,29.0241194478285,28.9941877860671,28.9941877860671,721.055856237725,0.0,1.0
2017-11-29,72.68,72.74,72.68,72.74,2091,28.9286326704805,28.9525143155029,28.9286326704805,28.9525143155029,5253.40695258915,0.0,1.0
2017-11-30,72.875,72.875,72.875,72.875,734,29.0062480168034,29.0062480168034,29.0062480168034,29.0062480168034,1844.09407135363,0.0,1.0
2017-12-01,72.496,72.58,72.488,72.57,2026,28.8553956257451,28.8888299287765,28.8522114064088,28.8848496546061,5090.1016192949,0.0,1.0
2017-12-04,72.4961,72.4961,72.4961,72.4961,423,28.8554354284868,28.8554354284868,28.8554354284868,28.8554354284868,1062.74086128418,0.0,1.0
2017-12-05,72.24,72.27,72.24,72.27,982,28.7535006069829,28.7654414294941,28.7535006069829,28.7654414294941,2467.16672761479,0.0,1.0
2017-12-06,72.24,72.24,72.24,72.24,174,28.7535006069829,28.7535006069829,28.7535006069829,28.7535006069829,437.155815280014,0.0,1.0
2017-12-07,71.8135,71.8135,71.8135,71.8135,276,28.5837419136152,28.5837419136152,28.5837419136152,28.5837419136152,693.419569064852,0.0,1.0
2017-12-08,72.5,72.5,72.225,72.225,960,28.8569877354133,28.8569877354133,28.7475301957272,28.7475301957272,2411.89415326905,0.0,1.0
2017-12-11,72.62,72.62,72.61,72.61,9364,28.9047510254581,28.9047510254581,28.9007707512877,28.9007707512877,23526.0175533452,0.0,1.0
2017-12-12,72.6,72.67,72.6,72.67,1053,28.8967904771173,28.9246523963101,28.8967904771173,28.9246523963101,2645.54639936699,0.0,1.0
2017-12-13,73.06,73.06,72.723,72.788,1173,29.0798830889558,29.0798830889558,28.9457478494133,28.9716196315209,2947.03316852562,0.0,1.0
2017-12-14,72.61,72.85,72.61,72.85,1160,28.9007707512877,28.9962973313774,28.9007707512877,28.9962973313774,2914.37210186677,0.0,1.0
2017-12-15,71.9,71.9,71.674,71.7,1076,28.9005024808086,28.9005024808086,28.8096608457507,28.8201116533238,2676.9223148066,0.709326,1.0
2017-12-18,72.609,72.65,72.53,72.65,1045,29.1854879642425,29.2019680838769,29.153733587386,29.2019680838769,2599.79908826477,0.0,1.0
2017-12-19,72.476,72.62,72.41,72.62,917,29.132028063965,29.1899094597541,29.105499090895,29.1899094597541,2281.35479802756,0.0,1.0
2017-12-20,72.43,72.43,72.43,72.43,301,29.1135381736435,29.1135381736435,29.1135381736435,29.1135381736435,748.841651260953,0.0,1.0
2017-12-21,72.65,72.65,72.65,72.65,1433,29.2019680838769,29.2019680838769,29.2019680838769,29.2019680838769,3565.08334304633,0.0,1.0
2017-12-22,72.65,72.65,72.65,72.65,70,29.2019680838769,29.2019680838769,29.2019680838769,29.2019680838769,174.149221223477,0.0,1.0
2017-12-26,72.6,72.68,72.6,72.62,1869,29.1818703770057,29.2140267079996,29.1818703770057,29.1899094597541,4649.78420666684,0.0,1.0
2017-12-27,72.7,72.7,72.7,72.7,200,29.2220657907481,29.2220657907481,29.2220657907481,29.2220657907481,497.56920349565,0.0,1.0
2017-12-28,72.753,72.97,72.724,72.97,2263,29.2433693600316,29.3305934078527,29.2317126900463,29.3305934078527,5629.99553755327,0.0,1.0
2017-12-29,72.87,73.05,72.87,73.04,4722,29.2903979941102,29.3627497388466,29.2903979941102,29.3587301974724,11747.6088945323,0.0,1.0
2018-01-02,73.08,73.18,72.83,73.13,1190,29.3748083629693,29.4150037767118,29.2743198286133,29.3949060698405,2960.53676079912,0.0,1.0
2018-01-03,73.58,73.655,73.44,73.44,574,29.5757854316815,29.6059319919883,29.5195118524421,29.5195118524421,1428.02361403251,0.0,1.0
2018-01-04,74.255,74.37,74.205,74.205,1765,29.8471044744429,29.8933292002467,29.8270067675717,29.8270067675717,4391.04822084911,0.0,1.0
2018-01-05,74.622,74.669,74.622,74.669,1753,29.9946216428776,30.0135134873366,29.9946216428776,30.0135134873366,4361.19406863937,0.0,1.0
2018-01-08,74.589,74.589,74.47,74.542,1901,29.9813571563426,29.9813571563426,29.9335246139891,29.9624653118837,4729.39527922616,0.0,1.0
2018-01-09,74.88,74.88,74.88,74.88,479,30.0983258103331,30.0983258103331,30.0983258103331,30.0983258103331,1191.67824237208,0.0,1.0
2018-01-10,74.779,74.88,74.77,74.79,1468,30.0577284424533,30.0983258103331,30.0541108552164,30.0621499379649,3652.15795365806,0.0,1.0
2018-01-11,75.085,75.189,74.955,74.955,2487,30.1807264085051,30.2225296387972,30.1284723706399,30.1284723706399,6187.2730454684,0.0,1.0
2018-01-12,75.859,75.859,75.6,75.609,618,30.4918389108715,30.4918389108715,30.3877327892786,30.3913503765154,1537.48883880156,0.0,1.0
2018-01-16,76.06,76.32,76.06,76.32,3446,30.5726316924938,30.6771397682241,30.5726316924938,30.6771397682241,8573.11737623005,0.0,1.0
2018-01-17,76.06,76.06,76.06,76.06,202,30.5726316924938,30.5726316924938,30.5726316924938,30.5726316924938,502.544895530606,0.0,1.0
2018-01-18,76.38,76.38,76.2,76.2,835,30.7012570164696,30.7012570164696,30.6289052717332,30.6289052717332,2077.35142459434,0.0,1.0
2018-01-19,76.77,76.77,76.6,76.77,5154,30.8580191300651,30.8580191300651,30.7896869267029,30.8580191300651,12822.3583740829,0.0,1.0
2018-01-22,77.2,77.2,77.12,77.12,410,31.0308594091575,31.0308594091575,30.9987030781636,30.9987030781636,1020.01686716608,0.0,1.0
2018-01-23,77.45,77.45,77.285,77.285,990,31.1313479435136,31.1313479435136,31.0650255108386,31.0650255108386,2462.96755730347,0.0,1.0
2018-01-24,77.72,77.82,77.602,77.81,647,31.2398755606182,31.2800709743606,31.1924449724021,31.2760514329864,1609.63637330843,0.0,1.0
2018-01-25,77.161,77.73,77.153,77.73,1016,31.015183197798,31.2438951019924,31.0119675646986,31.2438951019924,2527.6515537579,0.0,1.0
2018-01-26,77.161,77.161,77.161,77.161,96,31.015183197798,31.015183197798,31.015183197798,31.015183197798,238.833217677912,0.0,1.0
2018-01-29,77.248,77.42,77.21,77.42,1149,31.0501532077539,31.1192893193909,31.0348789505318,31.1192893193909,2858.53507408251,0.0,1.0
2018-01-30,76.669,76.84,76.669,76.759,711,30.8174217621852,30.8861559196848,30.8174217621852,30.8535976345534,1768.85851842704,0.0,1.0
2018-01-31,76.52,77.0,76.52,77.0,2103,30.757530595709,30.9504685816727,30.757530595709,30.9504685816727,5231.94017475676,0.0,1.0
2018-02-01,76.84,76.84,76.74,76.74,6359,30.8861559196848,30.8861559196848,30.8459605059423,30.8459605059423,15820.2128251442,0.0,1.0
2018-02-02,75.49,76.12,75.49,76.12,1269,30.3435178341619,30.5967489407393,30.3435178341619,30.5967489407393,3157.0765961799,0.0,1.0
2018-02-05,72.75,74.49,72.75,74.49,1719,29.2421634976193,29.9415636967376,29.2421634976193,29.9415636967376,4276.60730404511,0.0,1.0
2018-02-06,73.695,73.695,72.714,72.742,3025,29.6220101574853,29.6220101574853,29.227693148672,29.2389478645199,7525.7342028717,0.0,1.0
2018-02-07,72.79,73.31,72.532,73.2,2823,29.2582416631163,29.4672578145769,29.1545374956608,29.4230428594603,7023.18930734109,0.0,1.0
2018-02-08,71.52,74.73,71.31,74.73,18164,28.7477599085874,30.0380326897195,28.6633495397283,30.0380326897195,45189.2350614749,0.0,1.0
2018-02-09,70.876,71.5,70.876,71.5,371,28.4889014440861,28.7397208258389,28.4889014440861,28.7397208258389,922.990872484431,0.0,1.0
2018-02-12,72.26,72.398,71.685,71.93,20120,29.0452059702814,29.1006756412459,28.8140823412624,28.9125611049314,50055.4618716623,0.0,1.0
2018-02-13,71.988,72.0,71.8,71.82,2354,28.935874444902,28.9406978945511,28.8603070670662,28.8683461498147,5856.38952514379,0.0,1.0
2018-02-14,72.959,72.965,72.0,72.0,3353,29.326171912341,29.3285836371655,28.9406978945511,28.9406978945511,8341.74769660456,0.0,1.0
2018-02-15,73.691,73.83,73.5,73.5,62191,29.6204023409356,29.6762739660376,29.5436291006875,29.5436291006875,154721.63167299,0.0,1.0
2018-02-16,74.18,74.28,73.75,73.75,13744,29.8169579141361,29.8571533278785,29.6441176350436,29.6441176350436,34192.955664221,0.0,1.0
2018-02-20,73.52,73.87,73.247,73.79,2613,29.551668183436,29.6923521315345,29.4419347039192,29.6601958005406,6500.74164367067,0.0,1.0
2018-02-21,73.8,73.99,73.61,73.7,12162,29.6642153419148,29.7405866280255,29.5878440558042,29.6240199281724,30257.1832645705,0.0,1.0
2018-02-22,73.46,73.7,73.4177,73.5,1549,29.5275509351906,29.6240199281724,29.5105482751775,29.5436291006875,3853.6734810738,0.0,1.0
2018-02-23,74.03,74.09,73.623,73.63,2200,29.7566647935224,29.7807820417679,29.5930694595907,29.5958831385527,5473.26123845215,0.0,1.0
2018-02-26,74.69,74.69,74.41,74.41,2527,30.0219545242225,30.0219545242225,29.9094073657437,29.9094073657437,6286.78688616753,0.0,1.0
2018-02-27,73.679,73.84,73.679,73.84,750,29.6155788912865,29.6802935074118,29.6155788912865,29.6802935074118,1865.88451310869,0.0,1.0
2018-02-28,73.26,73.76,73.26,73.76,752,29.4471601077057,29.6481371764179,29.4471601077057,29.6481371764179,1870.86020514364,0.0,1.0
2018-03-01,72.01,72.48,71.91,72.34,1750,28.9447174359253,29.1336358805147,28.9045220221829,29.0773623012753,4353.73053058694,0.0,1.0
2018-03-02,71.85,71.94,71.339,71.55,3205,28.8804047739374,28.9165806463056,28.6750062097136,28.7598185327101,7973.54648601779,0.0,1.0
2018-03-05,72.41,72.41,71.47,71.47,740,29.105499090895,29.105499090895,28.7276622017162,28.7276622017162,1841.00605293391,0.0,1.0
2018-03-06,72.75,72.75,72.72,72.72,587,29.2421634976193,29.2421634976193,29.2301048734966,29.2301048734966,1460.36561225973,0.0,1.0
2018-03-07,72.57,72.57,72.47,72.49,798,29.1698117528829,29.1698117528829,29.1296163391405,29.137655421889,1985.30112194764,0.0,1.0
2018-03-08,72.92,72.92,72.92,72.92,180014,29.3104957009814,29.3104957009814,29.3104957009814,29.3104957009814,447847.11299033,0.0,1.0
2018-03-09,73.26,73.5,73.16,73.19,9720,29.4471601077057,29.5436291006875,29.4069646939633,29.419023318086,24181.8632898886,0.0,1.0
2018-03-12,73.45,73.45,73.45,73.45,335,29.5235313938163,29.5235313938163,29.5235313938163,29.5235313938163,833.428415855214,0.0,1.0
2018-03-13,72.998,73.378,72.998,73.378,657,29.3418481237005,29.4945906959218,29.3418481237005,29.4945906959218,1634.51483348321,0.0,1.0
2018-03-14,72.998,72.998,72.998,72.998,43,29.3418481237005,29.3418481237005,29.3418481237005,29.3418481237005,106.977378751565,0.0,1.0
2018-03-15,73.195,73.4,73.195,73.4,1727,29.4210330887731,29.5034336869451,29.4210330887731,29.5034336869451,4296.51007218494,0.0,1.0
2018-03-16,73.225,73.225,73.19,73.19,599,29.4330917128959,29.4330917128959,29.419023318086,29.419023318086,1490.21976446947,0.0,1.0
2018-03-19,72.297,72.297,72.297,72.297,223,29.0600782733661,29.0600782733661,29.0600782733661,29.0600782733661,554.789661897649,0.0,1.0
2018-03-20,72.65,72.65,72.6,72.6,547,29.2019680838769,29.2019680838769,29.1818703770057,29.1818703770057,1360.8517715606,0.0,1.0
2018-03-21,72.334,72.334,72.25,72.25,522,29.0749505764508,29.0749505764508,29.0411864289071,29.0411864289071,1298.65562112365,0.0,1.0
2018-03-22,72.334,72.334,72.334,72.334,189,29.0749505764508,29.0749505764508,29.0749505764508,29.0749505764508,470.202897303389,0.0,1.0
2018-03-23,71.02,71.15,71.0,71.082,2221,28.5467828398752,28.5990368777404,28.5387437571267,28.5717039963955,5525.5060048192,0.0,1.0
2018-03-26,71.02,71.02,71.02,71.02,278,28.5467828398752,28.5467828398752,28.5467828398752,28.5467828398752,691.621192858954,0.0,1.0
2018-03-27,71.02,71.02,71.02,71.02,17,28.5467828398752,28.5467828398752,28.5467828398752,28.5467828398752,42.2933822971303,0.0,1.0
2018-03-28,71.5,71.919,71.41,71.41,3703,28.7397208258389,28.9081396094197,28.7035449534707,28.7035449534707,9212.49380272196,0.0,1.0
2018-03-29,72.22,72.23,72.05,72.07,1169,29.0291278047844,29.0331473461587,28.9607956014223,28.9688346841708,2908.29199443207,0.0,1.0
2018-04-02,71.089,71.78,70.912,71.78,716,28.5745176753575,28.8522679843177,28.5033717930334,28.8522679843177,1781.29774851443,0.0,1.0
2018-04-03,71.42,71.42,71.42,71.42,336,28.707564494845,28.707564494845,28.707564494845,28.707564494845,835.91626187269,0.0,1.0
2018-04-04,71.481,71.481,71.053,71.12,2360,28.7320836972278,28.7320836972278,28.5600473264102,28.5869782536177,5871.31660124867,0.0,1.0
2018-04-05,72.33,72.33,72.33,72.33,314,29.0733427599011,29.0733427599011,29.0733427599011,29.0733427599011,781.18364948817,0.0,1.0
2018-04-06,72.048,72.048,72.048,72.048,841,28.9599916931474,28.9599916931474,28.9599916931474,28.9599916931474,2092.27850069921,0.0,1.0
2018-04-09,72.59,72.82,72.55,72.55,932,29.1778508356314,29.270300287239,29.1617726701344,29.1617726701344,2318.67248828973,0.0,1.0
2018-04-10,73.262,73.29,72.88,72.89,6272,29.4479640159806,29.4592187318284,29.2944175354845,29.2984370768587,15603.7702216236,0.0,1.0
2018-04-11,72.702,73.08,72.702,73.08,1153,29.2228696990229,29.3748083629693,29.2228696990229,29.3748083629693,2868.48645815242,0.0,1.0
2018-04-12,72.98,73.07,72.923,72.923,963,29.3346129492269,29.3707888215951,29.3117015633937,29.3117015633937,2395.79571483155,0.0,1.0
2018-04-13,73.007,73.05,73.007,73.05,1115,29.3454657109374,29.3627497388466,29.3454657109374,29.3627497388466,2773.94830948824,0.0,1.0
2018-04-16,73.259,73.31,73.085,73.085,1194,29.4467581535683,29.4672578145769,29.3768181336565,29.3768181336565,2970.48814486903,0.0,1.0
2018-04-17,73.405,73.45,73.405,73.45,1162,29.5054434576322,29.5235313938163,29.5054434576322,29.5235313938163,2890.87707230973,0.0,1.0
2018-04-18,73.8,73.8,73.8,73.8,945,29.6642153419148,29.6642153419148,29.6642153419148,29.6642153419148,2351.01448651695,0.0,1.0
2018-04-19,73.48,73.81,73.385,73.81,1471,29.5355900179391,29.6682348832891,29.4974043748838,29.6682348832891,3659.6214917105,0.0,1.0
2018-04-20,73.111,73.27,73.111,73.27,620,29.3872689412295,29.45117964908,29.3872689412295,29.45117964908,1542.46453083651,0.0,1.0
2018-04-23,73.098,73.19,73.018,73.18,2889,29.382043537443,29.419023318086,29.349887206449,29.4150037767118,7187.38714449465,0.0,1.0
2018-04-24,72.655,72.8,72.655,72.734,1319,29.203977854564,29.2622612044905,29.203977854564,29.2357322314205,3281.46889705381,0.0,1.0
2018-04-25,72.77,72.83,72.5,72.5,799,29.2502025803678,29.2743198286133,29.1416749632632,29.1416749632632,1987.78896796512,0.0,1.0
2018-04-26,73.05,73.12,72.82,72.94,1726,29.3627497388466,29.3908865284663,29.270300287239,29.3185347837299,4294.02222616746,0.0,1.0
2018-04-27,73.15,73.19,72.93,72.93,703,29.402945152589,29.419023318086,29.3145152423557,29.3145152423557,1748.95575028721,0.0,1.0
2018-04-30,73.15,73.22,73.15,73.19,10606,29.402945152589,29.4310819422087,29.402945152589,29.419023318086,26386.0948613743,0.0,1.0
2018-05-01,72.465,72.87,72.465,72.87,394,29.1276065684534,29.2903979941102,29.1276065684534,29.2903979941102,980.211330886429,0.0,1.0
2018-05-02,72.69,72.69,72.69,72.69,200,29.2180462493738,29.2180462493738,29.2180462493738,29.2180462493738,497.56920349565,0.0,1.0
2018-05-03,72.69,72.69,72.69,72.69,74,29.2180462493738,29.2180462493738,29.2180462493738,29.2180462493738,184.100605293391,0.0,1.0
2018-05-04,72.69,72.69,72.69,72.69,68,29.2180462493738,29.2180462493738,29.2180462493738,29.2180462493738,169.173529188521,0.0,1.0
2018-05-07,73.015,73.015,73.015,73.015,675,29.3486813440368,29.3486813440368,29.3486813440368,29.3486813440368,1679.29606179781,0.0,1.0
2018-05-08,73.04,73.04,72.87,72.87,1030,29.3587301974724,29.3587301974724,29.2903979941102,29.2903979941102,2562.48139800259,0.0,1.0
2018-05-09,73.21,73.21,73.13,73.13,853,29.4270624008345,29.4270624008345,29.3949060698405,29.3949060698405,2122.13265290895,0.0,1.0
2018-05-10,73.21,73.21,73.21,73.21,216,29.4270624008345,29.4270624008345,29.4270624008345,29.4270624008345,537.374739775301,0.0,1.0
2018-05-11,73.78,73.78,73.695,73.695,2141,29.6561762591664,29.6561762591664,29.6220101574853,29.6220101574853,5326.47832342092,0.0,1.0
2018-05-14,73.79,74.11,73.79,74.09,1316,29.6601958005406,29.7888211245164,29.6601958005406,29.7807820417679,3274.00535900138,0.0,1.0
2018-05-15,73.206,73.356,73.079,73.079,1978,29.4254545842848,29.4857477048984,29.3744064088319,29.3744064088319,4920.95942257198,0.0,1.0
2018-05-16,73.265,73.265,73.265,73.265,229,29.4491698783928,29.4491698783928,29.4491698783928,29.4491698783928,569.716738002519,0.0,1.0
2018-05-17,73.24,73.54,73.24,73.54,3721,29.4391210249572,29.5597072661845,29.4391210249572,29.5597072661845,9257.27503103657,0.0,1.0
2018-05-18,73.268,73.36,73.203,73.36,687,29.4503757408051,29.4873555214481,29.4242487218725,29.4873555214481,1709.15021400756,0.0,1.0
2018-05-21,73.56,73.606,73.549,73.606,1703,29.567746348933,29.5862362392545,29.5633248534213,29.5862362392545,4236.80176776546,0.0,1.0
2018-05-22,73.74,73.86,73.736,73.86,1722,29.6400980936694,29.6883325901603,29.6384902771197,29.6883325901603,4284.07084209754,0.0,1.0
2018-05-23,72.71,72.9,72.71,72.9,367,29.2260853321223,29.302456618233,29.2260853321223,29.302456618233,913.039488414518,0.0,1.0
2018-05-24,72.6346,72.6879,72.5369,72.5369,1037,29.1957779901605,29.2172021456853,29.1565070709342,29.1565070709342,2579.89632012495,0.0,1.0
2018-05-25,72.25,72.49,72.25,72.49,873,29.0411864289071,29.137655421889,29.0411864289071,29.137655421889,2171.88957325851,0.0,1.0
2018-05-29,70.772,71.41,70.772,71.41,4805,28.447098213794,28.7035449534707,28.447098213794,28.7035449534707,11954.100113983,0.0,1.0
2018-05-30,71.57,71.859,71.57,71.85,2178,28.7678576154586,28.8840223611742,28.7678576154586,28.8804047739374,5418.52862606763,0.0,1.0
2018-05-31,71.24,71.515,71.2,71.29,3055,28.6352127501086,28.7457501379003,28.6191345846116,28.6553104569798,7600.36958339604,0.0,1.0
2018-06-01,70.749,70.83,70.62,70.62,1376,28.9020299065308,28.935119624017,28.8493314675714,28.8493314675714,3368.29711666731,1.1548,1.0
2018-06-04,70.932,70.932,70.932,70.932,180,28.9767881571477,28.9767881571477,28.9767881571477,28.9767881571477,440.620262354735,0.0,1.0
2018-06-05,70.97,71.0,70.88,70.88,719,28.9923117283141,29.0045671792349,28.9555453755517,28.9555453755517,1760.03315907252,0.0,1.0
2018-06-06,71.52,71.52,71.52,71.52,742,29.2169949951955,29.2169949951955,29.2169949951955,29.2169949951955,1816.33463704007,0.0,1.0
2018-06-07,71.21,71.59,71.08,71.287,634,29.0903553356805,29.245591047344,29.0372483816904,29.1218109930439,1551.96247962723,0.0,1.0
2018-06-08,71.13,71.13,71.13,71.13,223,29.057674133225,29.057674133225,29.057674133225,29.057674133225,545.879547250588,0.0,1.0
2018-06-11,71.645,71.81,71.55,71.588,1007,29.2680593740322,29.3354643540966,29.2292504461163,29.2447740172826,2465.0255788401,0.0,1.0
2018-06-12,71.391,71.638,71.36,71.638,1752,29.164296556236,29.2651997688173,29.1516325902845,29.2651997688173,4288.70388691942,0.0,1.0
2018-06-13,71.33,71.62,71.33,71.62,1329,29.1393771393637,29.2578464982648,29.1393771393637,29.2578464982648,3253.24627038579,0.0,1.0
2018-06-14,71.225,71.36,71.225,71.35,36351,29.0964830611409,29.1516325902845,29.0964830611409,29.1475474399776,88983.2619825387,0.0,1.0
2018-06-15,70.77,70.92,70.77,70.92,51914,28.9106087221754,28.9718859767794,28.9106087221754,28.9718859767794,127079.779443798,0.0,1.0
2018-06-18,70.32,70.32,70.239,70.32,952,28.7267769583634,28.7267769583634,28.6936872408772,28.7267769583634,2330.39160978726,0.0,1.0
2018-06-19,69.79,69.83,69.433,69.58,1353,28.5102639920958,28.5266045933236,28.3644241261383,28.4244758356502,3311.99563869976,0.0,1.0
2018-06-20,70.01,70.15,70.01,70.15,1066,28.6001372988484,28.6573294031455,28.6001372988484,28.6573294031455,2609.45110927859,0.0,1.0
2018-06-21,69.508,69.57,69.389,69.45,1384,28.3950627534403,28.4203906853433,28.3464494647878,28.3713688816601,3387.88023943862,0.0,1.0
2018-06-22,70.07,70.303,70.07,70.303,2241,28.62464820069,28.7198322028416,28.62464820069,28.7198322028416,5485.72226631644,0.0,1.0
2018-06-25,68.95,69.33,68.95,69.33,12911,28.1671113663133,28.3223470779768,28.1671113663133,28.3223470779768,31604.7122625666,0.0,1.0
2018-06-26,69.24,69.24,69.1,69.1,721,28.2855807252144,28.2855807252144,28.2283886209173,28.2283886209173,1764.92893976535,0.0,1.0
2018-06-27,68.49,69.32,68.49,68.98,1700,27.9791944521943,28.3182619276699,27.9791944521943,28.1793668172341,4161.41358890583,0.0,1.0
2018-06-28,68.47,68.47,68.47,68.47,285,27.9710241515805,27.9710241515805,27.9710241515805,27.9710241515805,697.648748728329,0.0,1.0
2018-06-29,69.101,69.34,69.093,69.34,1740,28.228797135948,28.3264322282838,28.2255290157025,28.3264322282838,4259.32920276244,0.0,1.0
2018-07-02,68.293,68.293,68.293,68.293,506,27.8987169911477,27.8987169911477,27.8987169911477,27.8987169911477,1238.63251528609,0.0,1.0
2018-07-03,68.778,68.778,68.69,68.69,394,28.0968467810341,28.0968467810341,28.060897458333,28.060897458333,964.468796487584,0.0,1.0
2018-07-05,68.778,68.778,68.778,68.778,65,28.0968467810341,28.0968467810341,28.0968467810341,28.0968467810341,159.112872516987,0.0,1.0
2018-07-06,69.79,69.86,69.49,69.49,2909,28.5102639920958,28.5388600442444,28.3877094828878,28.3877094828878,7120.9130177218,0.0,1.0
2018-07-09,70.39,70.39,70.39,70.39,227,28.7553730105119,28.7553730105119,28.7553730105119,28.7553730105119,555.671108636248,0.0,1.0
2018-07-10,70.08,70.33,70.08,70.3,2734,28.6287333509969,28.7308621086703,28.6287333509969,28.7186066577495,6692.53220709914,0.0,1.0
2018-07-11,69.249,69.68,69.249,69.68,911,28.2892573604907,28.4653273387196,28.2892573604907,28.4653273387196,2230.02810558424,0.0,1.0
2018-07-12,69.62,69.62,69.62,69.62,274,28.4408164368779,28.4408164368779,28.4408164368779,28.4408164368779,670.721954917763,0.0,1.0
2018-07-13,69.64,69.64,69.63,69.64,1774,28.4489867374918,28.4489867374918,28.4449015871849,28.4489867374918,4342.55747454055,0.0,1.0
2018-07-16,70.0,70.09,69.893,70.09,934,28.5960521485415,28.6328185013039,28.5523410402573,28.6328185013039,2286.32958355178,0.0,1.0
2018-07-17,70.17,70.21,69.88,69.88,2930,28.6654997037593,28.6818403049871,28.5470303448582,28.5470303448582,7172.31871499652,0.0,1.0
2018-07-18,70.17,70.17,70.17,70.17,56,28.6654997037593,28.6654997037593,28.6654997037593,28.6654997037593,137.081859399251,0.0,1.0
2018-07-19,69.86,70.017,69.86,70.017,1242,28.5388600442444,28.6029969040632,28.5388600442444,28.6029969040632,3040.27981024766,0.0,1.0
2018-07-20,70.38,70.4,70.05,70.08,3362,28.751287860205,28.7594581608188,28.6164779000761,28.6287333509969,8229.80734464786,0.0,1.0
2018-07-23,70.26,70.36,70.26,70.35,546,28.7022660565218,28.7431175595911,28.7022660565218,28.7390324092842,1336.54812914269,0.0,1.0
2018-07-24,70.711,70.82,70.711,70.8,588,28.8865063353645,28.9310344737101,28.8865063353645,28.9228641730962,1439.35952369213,0.0,1.0
2018-07-25,70.62,70.84,70.62,70.84,454,28.8493314675714,28.939204774324,28.8493314675714,28.939204774324,1111.3422172725,0.0,1.0
2018-07-26,70.861,70.861,70.815,70.82,2734,28.9477835899685,28.9477835899685,28.9289918985566,28.9310344737101,6692.53220709914,0.0,1.0
2018-07-27,71.26,71.34,71.205,71.339,1099,29.1107810872152,29.1434622896707,29.0883127605271,29.14305377464,2690.23149071029,0.0,1.0
2018-07-30,71.191,71.31,71.191,71.31,726,29.0825935500974,29.1312068387499,29.0825935500974,29.1312068387499,1777.16839149743,0.0,1.0
2018-07-31,71.162,71.23,71.162,71.23,581,29.0707466142072,29.0985256362944,29.0707466142072,29.0985256362944,1422.22429126723,0.0,1.0
2018-08-01,71.09,71.09,71.08,71.08,434,29.0413335319973,29.0413335319973,29.0372483816904,29.0372483816904,1062.38441034419,0.0,1.0
2018-08-02,70.274,70.37,70.19,70.3,1467,28.7079852669515,28.747202709898,28.6736700043732,28.7186066577495,3591.05513819108,0.0,1.0
2018-08-03,70.43,70.45,70.09,70.09,3195,28.7717136117396,28.7798839123535,28.6328185013039,28.6328185013039,7821.00965679655,0.0,1.0
2018-08-06,70.3,70.3,70.13,70.13,350,28.7186066577495,28.7186066577495,28.6491591025316,28.6491591025316,856.761621245316,0.0,1.0
2018-08-07,70.3,70.3,70.3,70.3,67,28.7186066577495,28.7186066577495,28.7186066577495,28.7186066577495,164.008653209818,0.0,1.0
2018-08-08,70.67,70.78,70.31,70.31,3106,28.8697572191061,28.9146938724823,28.7226918080564,28.7226918080564,7603.14741596557,0.0,1.0
2018-08-09,70.462,70.531,70.462,70.531,1611,28.7847860927218,28.8129736298397,28.7847860927218,28.8129736298397,3943.55134807488,0.0,1.0
2018-08-10,69.01,69.11,68.985,69.11,958,28.1916222681549,28.2324737712243,28.1814093923876,28.2324737712243,2345.07895186576,0.0,1.0
2018-08-13,68.79,68.872,68.79,68.872,2125,28.1017489614024,28.1352471939192,28.1017489614024,28.1352471939192,5201.76698613228,0.0,1.0
2018-08-14,68.88,68.88,68.8,68.8,881,28.1385153141648,28.1385153141648,28.1058341117093,28.1058341117093,2156.59139519178,0.0,1.0
2018-08-15,68.11,68.2,67.776,68.14,1499,27.8239587405308,27.8607250932932,27.6875147202792,27.8362141914516,3669.38762927638,0.0,1.0
2018-08-16,68.48,68.48,68.48,68.48,382,27.9751093018874,27.9751093018874,27.9751093018874,27.9751093018874,935.094112330603,0.0,1.0
2018-08-17,68.875,68.895,68.29,68.29,2333,28.1364727390113,28.1446430396252,27.8974914460557,27.8974914460557,5710.92817818664,0.0,1.0
2018-08-20,69.395,69.395,69.148,69.3,1471,28.3489005549719,28.3489005549719,28.2479973423906,28.310091627056,3600.84669957675,0.0,1.0
2018-08-21,69.755,69.755,69.52,69.52,432,28.4959659660216,28.4959659660216,28.3999649338086,28.3999649338086,1057.48862965136,0.0,1.0
2018-08-22,69.79,70.03,69.79,70.03,803,28.5102639920958,28.6083075994623,28.5102639920958,28.6083075994623,1965.6559481714,0.0,1.0
2018-08-23,69.79,69.79,69.79,69.79,39,28.5102639920958,28.5102639920958,28.5102639920958,28.5102639920958,95.4677235101925,0.0,1.0
2018-08-24,69.61,69.88,69.61,69.88,1655,28.436731286571,28.5470303448582,28.436731286571,28.5470303448582,4051.25852331714,0.0,1.0
2018-08-27,70.646,70.646,70.646,70.646,288,28.8599528583694,28.8599528583694,28.8599528583694,28.8599528583694,704.992419767575,0.0,1.0
2018-08-28,70.482,70.79,70.482,70.76,3746,28.7929563933357,28.9187790227893,28.7929563933357,28.9065235718685,9169.7972376713,0.0,1.0
2018-08-29,70.883,70.92,70.46,70.46,952,28.9567709206438,28.9718859767794,28.7839690626604,28.7839690626604,2330.39160978726,0.0,1.0
2018-08-30,70.26,70.44,70.21,70.21,969,28.7022660565218,28.7757987620466,28.6818403049871,28.6818403049871,2372.00574567632,0.0,1.0
2018-08-31,69.87,69.91,69.49,69.56,3935,28.5429451945513,28.559285795779,28.3877094828878,28.4163055350363,9632.44851314378,0.0,1.0
2018-09-04,69.106,69.106,68.78,68.78,1473,28.2308397111015,28.2308397111015,28.0976638110954,28.0976638110954,3605.74248026958,0.0,1.0
2018-09-05,68.34,68.519,68.34,68.519,984,27.9179171975903,27.9910413880845,27.9179171975903,27.9910413880845,2408.72410087255,0.0,1.0
2018-09-06,68.065,68.118,68.065,68.118,595,27.8055755641496,27.8272268607764,27.8055755641496,27.8272268607764,1456.49475611704,0.0,1.0
2018-09-07,68.065,68.065,68.065,68.065,84,27.8055755641496,27.8055755641496,27.8055755641496,27.8055755641496,205.622789098876,0.0,1.0
2018-09-10,68.205,68.28,68.12,68.28,2084,27.8627676684467,27.8934062957487,27.8280438908378,27.8934062957487,5101.40348192926,0.0,1.0
2018-09-11,68.155,68.155,67.94,68.0315,2010,27.842341916912,27.842341916912,27.7545111853129,27.7918903106214,4920.25959629454,0.0,1.0
2018-09-12,68.155,68.155,68.155,68.155,32,27.842341916912,27.842341916912,27.842341916912,27.842341916912,78.3324910852862,0.0,1.0
2018-09-13,68.155,68.155,68.155,68.155,153,27.842341916912,27.842341916912,27.842341916912,27.842341916912,374.527223001525,0.0,1.0
2018-09-14,68.998,69.34,68.998,69.34,970,28.1867200877866,28.3264322282838,28.1867200877866,28.3264322282838,2374.45363602274,0.0,1.0
2018-09-17,68.998,68.998,68.998,68.998,110,28.1867200877866,28.1867200877866,28.1867200877866,28.1867200877866,269.267938105671,0.0,1.0
2018-09-18,69.89,69.89,69.691,69.691,1447,28.5511154951652,28.5511154951652,28.4698210040572,28.4698210040572,3542.09733126278,0.0,1.0
2018-09-19,70.168,70.168,70.168,70.168,442,28.664682673698,28.664682673698,28.664682673698,28.664682673698,1081.96753311551,0.0,1.0
2018-09-20,70.859,70.9,70.859,70.9,20758,28.9469665599071,28.9637156761656,28.9469665599071,28.9637156761656,50813.3078108866,0.0,1.0
2018-09-21,71.028,71.028,71.028,71.028,464,29.0160056000943,29.0160056000943,29.0160056000943,29.0160056000943,1135.82112073665,0.0,1.0
2018-09-24,70.485,70.93,70.485,70.93,3070,28.7941819384278,28.9759711270864,28.7941819384278,28.9759711270864,7515.02336349463,0.0,1.0
2018-09-25,70.898,71.07,70.8,71.07,4669,28.9628986461042,29.0331632313834,28.9228641730962,29.0331632313834,11429.2000274125,0.0,1.0
2018-09-26,70.945,71.17,70.93,70.93,2781,28.9820988525468,29.0740147344528,28.9759711270864,28.9759711270864,6807.58305338064,0.0,1.0
2018-09-27,70.616,70.813,70.616,70.748,1621,28.8476974074486,28.9281748684952,28.8476974074486,28.9016213915002,3968.03025153903,0.0,1.0
2018-09-28,70.23,70.23,70.159,70.159,2175,28.6900106056009,28.6900106056009,28.6610060384217,28.6610060384217,5324.16150345305,0.0,1.0
2018-10-01,70.26,70.26,70.25,70.25,1199,28.7022660565218,28.7022660565218,28.6981809062148,28.6981809062148,2935.02052535181,0.0,1.0
2018-10-02,69.68,69.68,69.652,69.652,2127,28.4653273387196,28.4653273387196,28.4538889178601,28.4538889178601,5206.6627668251,0.0,1.0
2018-10-03,69.639,69.639,69.639,69.639,268,28.4485782224611,28.4485782224611,28.4485782224611,28.4485782224611,656.034612839272,0.0,1.0
2018-10-04,68.73,68.73,68.57,68.582,592,28.0772380595608,28.0772380595608,28.0118756546498,28.0167778350181,1449.15108507779,0.0,1.0
2018-10-05,68.73,68.73,68.73,68.73,139,28.0772380595608,28.0772380595608,28.0772380595608,28.0772380595608,340.256758151711,0.0,1.0
2018-10-08,67.65,67.89,67.568,67.568,454,27.6360418264118,27.7340854337783,27.602543593895,27.602543593895,1111.3422172725,0.0,1.0
2018-10-09,67.828,67.828,67.42,67.42,333,27.7087575018753,27.7087575018753,27.5420833693524,27.5420833693524,815.147485356258,0.0,1.0
2018-10-10,67.071,67.071,66.959,66.968,466,27.3995116236403,27.3995116236403,27.3537579402027,27.3574345754789,1140.71690142948,0.0,1.0
2018-10-11,65.951,65.951,65.759,65.759,1198,26.9419747892637,26.9419747892637,26.8635399033705,26.8635399033705,2932.5726350054,0.0,1.0
2018-10-12,65.44,65.44,65.18,65.18,506,26.7332236085793,26.7332236085793,26.627009700599,26.627009700599,1238.63251528609,0.0,1.0
2018-10-15,65.75,65.75,65.739,65.739,503,26.8598632680943,26.8598632680943,26.8553696027567,26.8553696027567,1231.28884424684,0.0,1.0
2018-10-16,66.81,66.81,66.59,66.722,3063,27.2928892006294,27.2928892006294,27.2030158938768,27.2569398779283,7497.88813106972,0.0,1.0
2018-10-17,66.355,66.355,66.355,66.355,342,27.1070148616638,27.1070148616638,27.1070148616638,27.1070148616638,837.178498473996,0.0,1.0
2018-10-18,66.03,66.03,66.03,66.03,482,26.9742474766885,26.9742474766885,26.9742474766885,26.9742474766885,1179.88314697212,0.0,1.0
2018-10-19,65.757,65.807,65.757,65.807,690,26.8627228733091,26.8831486248438,26.8627228733091,26.8831486248438,1689.04433902648,0.0,1.0
2018-10-22,65.499,65.499,65.3,65.33,1965,26.7573259953902,26.7573259953902,26.6760315042822,26.688286955203,4810.10453070586,0.0,1.0
2018-10-23,64.921,64.921,64.271,64.377,3083,26.5212043076494,26.5212043076494,26.2556695376987,26.2989721309522,7546.84593799804,0.0,1.0
2018-10-24,64.008,64.008,64.008,64.008,273,26.1482300846263,26.1482300846263,26.1482300846263,26.1482300846263,668.274064571347,0.0,1.0
2018-10-25,64.05,64.05,63.42,63.42,1083,26.1653877159154,26.1653877159154,25.9080232465786,25.9080232465786,2651.06524516765,0.0,1.0
2018-10-26,63.27,63.27,63.08,63.21,547,25.8467459919745,25.8467459919745,25.7691281361428,25.8222350901329,1338.99601948911,0.0,1.0
2018-10-29,63.27,63.27,63.27,63.27,124,25.8467459919745,25.8467459919745,25.8467459919745,25.8467459919745,303.538402955484,0.0,1.0
2018-10-30,63.61,63.629,63.571,63.629,1587,25.9856411024103,25.9934028879935,25.9697090162133,25.9934028879935,3884.80197976091,0.0,1.0
2018-10-31,64.475,64.475,64.475,64.475,1387,26.3390066039601,26.3390066039601,26.3390066039601,26.3390066039601,3395.22391047788,0.0,1.0
2018-11-01,65.141,65.141,65.06,65.06,541,26.611077614402,26.611077614402,26.5779878969158,26.5779878969158,1324.30867741062,0.0,1.0
2018-11-02,65.42,65.45,65.33,65.33,347,26.7250533079655,26.7373087588863,26.688286955203,26.688286955203,849.41795020607,0.0,1.0
2018-11-05,65.308,65.308,65.308,65.308,159,26.6792996245278,26.6792996245278,26.6792996245278,26.6792996245278,389.214565080015,0.0,1.0
2018-11-06,65.55,65.55,65.46,65.46,817,26.7781602619556,26.7781602619556,26.7413939091932,26.7413939091932,1999.92641302121,0.0,1.0
2018-11-07,66.288,66.345,66.119,66.345,1132,27.0796443546074,27.1029297113569,27.0106053144202,27.1029297113569,2771.01187214199,0.0,1.0
2018-11-08,66.072,66.21,66.072,66.21,575,26.9914051079776,27.0477801822133,26.9914051079776,27.0477801822133,1407.53694918873,0.0,1.0
2018-11-09,65.399,65.399,65.399,65.399,255,26.7164744923209,26.7164744923209,26.7164744923209,26.7164744923209,624.212038335874,0.0,1.0
2018-11-12,64.631,64.631,64.631,64.631,990,26.4027349487483,26.4027349487483,26.4027349487483,26.4027349487483,2423.41144295104,0.0,1.0
2018-11-13,64.683,64.683,64.683,64.683,445,26.4239777303444,26.4239777303444,26.4239777303444,26.4239777303444,1089.31120415476,0.0,1.0
2018-11-14,64.748,65.125,64.748,65.125,898,26.4505312073395,26.6045413739109,26.4505312073395,26.6045413739109,2198.20553108084,0.0,1.0
2018-11-15,64.748,64.748,64.748,64.748,34,26.4505312073395,26.4505312073395,26.4505312073395,26.4505312073395,83.2282717781164,0.0,1.0
2018-11-16,64.765,64.765,64.63,64.63,815,26.4574759628612,26.4574759628612,26.4023264337176,26.4023264337176,1995.03063232838,0.0,1.0
2018-11-19,64.765,64.765,64.765,64.765,54,26.4574759628612,26.4574759628612,26.4574759628612,26.4574759628612,132.186078706421,0.0,1.0
2018-11-20,63.317,63.72,63.317,63.72,1892,25.8659461984171,26.0305777557866,25.8659461984171,26.0305777557866,4631.40853541755,0.0,1.0
2018-11-21,64.27,64.27,64.27,64.27,370,26.255261022668,26.255261022668,26.255261022668,26.255261022668,905.71942817362,0.0,1.0
2018-11-23,63.97,63.97,63.91,63.91,350,26.13270651346,26.13270651346,26.1081956116183,26.1081956116183,856.761621245315,0.0,1.0
2018-11-26,64.762,65.08,64.705,65.08,2293,26.4562504177692,26.5861581975297,26.4329650610196,26.5861581975297,5613.01256433003,0.0,1.0
2018-11-27,64.64,64.69,64.48,64.48,1375,26.4064115840246,26.4268373355592,26.3410491791136,26.3410491791136,3365.84922632088,0.0,1.0
2018-11-28,64.64,64.64,64.64,64.64,146,26.4064115840246,26.4064115840246,26.4064115840246,26.4064115840246,357.391990576617,0.0,1.0
2018-11-29,65.46,65.46,65.082,65.082,938,26.7413939091932,26.7413939091932,26.5869752275911,26.5869752275911,2296.12114493745,0.0,1.0
2018-11-30,64.865,64.91,64.796,64.91,1465,26.4983274659306,26.5167106423118,26.4701399288127,26.5167106423118,3586.15935749825,0.0,1.0
2018-12-03,65.582,65.96,65.582,65.96,1123,26.7912327429378,26.9456514245399,26.7912327429378,26.9456514245399,2748.98085902426,0.0,1.0
2018-12-04,64.08,65.04,64.08,65.04,2648,26.1776431668362,26.5698175963019,26.1776431668362,26.5698175963019,6482.01363730743,0.0,1.0
2018-12-06,63.0113,63.0113,62.5572,62.5572,962,25.7410631535341,25.7410631535341,25.5555564780962,25.5555564780962,2354.87051325142,0.0,1.0
2018-12-07,62.96,63.0,62.96,63.0,15679,25.7201063324596,25.7364469336873,25.7201063324596,25.7364469336873,38380.4727414437,0.0,1.0
2018-12-10,62.385,62.408,61.72,61.72,1756,25.4852101898108,25.4946060355168,25.2135476943997,25.2135476943997,4298.49544830508,0.0,1.0
2018-12-11,62.407,62.652,62.331,62.652,12879,25.4941975204861,25.594283703006,25.4631503781534,25.594283703006,31526.3797714812,0.0,1.0
2018-12-12,63.422,63.564,63.422,63.53,1189,25.9088402766399,25.9668494109984,25.9088402766399,25.9529598999548,2910.54162188767,0.0,1.0
2018-12-13,63.35,63.64,63.16,63.52,14356,25.87942719443,25.9978965533311,25.8018093385983,25.9488747496479,35141.9138131365,0.0,1.0
2018-12-14,62.457,62.684,62.457,62.684,162,25.5146232720208,25.6073561839882,25.5146232720208,25.6073561839882,396.55823611926,0.0,1.0
2018-12-17,61.8287,62.34,61.8287,62.23,2207,25.2579532782361,25.4668270134296,25.2579532782361,25.4218903600534,5402.49399453832,0.0,1.0
2018-12-18,62.035,62.31,62.035,62.14,2193,25.3422299290681,25.4545715625088,25.3422299290681,25.3851240072909,5368.22352968852,0.0,1.0
2018-12-19,61.4094,62.5721,61.18,62.28,3791,25.0866629258663,25.5616433520536,24.9929495778252,25.442316111588,9279.95230325999,0.0,1.0
2018-12-20,61.087,61.59,60.924,61.59,1034,24.9549576799707,25.1604407404095,24.8883697299677,25.1604407404095,2531.11861819331,0.0,1.0
2018-12-21,59.415,60.05,59.415,60.05,1373,24.552161859707,24.814563993527,24.552161859707,24.814563993527,3322.59112114592,0.686,1.0
2018-12-24,58.707,59.35,58.707,59.3,675,24.2595938112904,24.5253017987648,24.2595938112904,24.5046402134246,1633.4661374898,0.0,1.0
2018-12-26,59.917,59.917,58.698,58.698,1160,24.7596041765222,24.7596041765222,24.2558747259292,24.2558747259292,2807.14180664914,0.0,1.0
2018-12-27,59.57,59.58,58.88,59.06,81441,24.6162127742615,24.6203450913295,24.3310828965673,24.4054646037919,197083.134375269,0.0,1.0
2018-12-28,60.2045,60.4249,60.07,60.12,2802,24.8784082922281,24.9694845604075,24.822828627663,24.8434902130032,6780.69943295765,0.0,1.0
2018-12-31,60.41,60.55,60.2403,60.2403,2621,24.9633274079761,25.0211798469285,24.8932019873316,24.8932019873316,6342.68851312706,0.0,1.0
2019-01-02,60.1027,60.1027,59.838,59.838,1131,24.8363413044755,24.8363413044755,24.7269588716847,24.7269588716847,2736.96326148291,0.0,1.0
2019-01-03,59.835,60.039,59.835,59.84,635,24.7257191765643,24.8100184447521,24.7257191765643,24.7277853350983,1536.66814415707,0.0,1.0
2019-01-04,61.658,61.73,61.55,61.64,1543,25.4790405780664,25.5087932609562,25.4344115537316,25.4716024073439,3733.98259281002,0.0,1.0
2019-01-07,61.874,62.0,61.74,61.74,2825,25.5682986267359,25.620365821793,25.5129255780242,25.5129255780242,6836.35827912397,0.0,1.0
2019-01-08,62.42,62.52,62.07,62.52,2729,25.7939231386504,25.8352463093307,25.6492920412693,25.8352463093307,6604.04309512542,0.0,1.0
2019-01-09,62.941,62.95,62.9,62.9,736,26.0092168578948,26.012935943256,25.9922743579158,25.9922743579158,1781.08307732221,0.0,1.0
2019-01-10,63.252,63.252,63.252,63.252,765,26.1377319187105,26.1377319187105,26.1377319187105,26.1377319187105,1851.26162248844,0.0,1.0
2019-01-11,62.82,63.04,62.82,62.88,3074,25.9592158213716,26.0501267968683,25.9592158213716,25.9840097237798,7438.92578762022,0.0,1.0
2019-01-14,62.55,62.705,62.43,62.43,3523,25.8476432605348,25.9116941750892,25.7980554557184,25.7980554557184,8525.48326278009,0.0,1.0
2019-01-15,62.628,62.913,62.472,62.913,1430,25.8798753336654,25.9976463701043,25.8154111874041,25.9976463701043,3460.52826164506,0.0,1.0
2019-01-16,62.812,62.91,62.812,62.91,878,25.9559099677172,25.9964066749839,25.9559099677172,25.9964066749839,2124.7159536534,0.0,1.0
2019-01-17,62.951,62.951,62.66,62.66,3613,26.0133491749628,26.0133491749628,25.8930987482831,25.8930987482831,8743.27874777875,0.0,1.0
2019-01-18,63.7,63.75,63.52,63.52,12110,26.3228597233583,26.3435213086985,26.2484780161338,26.2484780161338,29305.5924814837,0.0,1.0
2019-01-22,62.82,63.2299,62.82,63.0499,4872,25.9592158213716,26.1285994979902,25.9592158213716,26.0542177907656,11789.9955879264,0.0,1.0
2019-01-23,63.09,63.16,62.901,62.901,560,26.0707883822084,26.0997146016847,25.9926875896227,25.9926875896227,1355.17190665821,0.0,1.0
2019-01-24,63.25,63.28,63.081,63.28,1771,26.1369054552969,26.149302406501,26.0670692968472,26.149302406501,4285.73115480658,0.0,1.0
2019-01-25,63.796,63.873,63.796,63.85,1892,26.3625299672114,26.3943488086353,26.3625299672114,26.3848444793788,4578.54508463809,0.0,1.0
2019-01-28,63.675,63.704,63.281,63.42,11179,26.3125289306883,26.3245126501856,26.1497156382078,26.2071548454535,27052.6191866644,0.0,1.0
2019-01-29,63.821,63.99,63.821,63.99,954,26.3728607598815,26.4426969183312,26.3728607598815,26.4426969183312,2308.63214098559,0.0,1.0
2019-01-30,64.464,64.65,63.9,63.9,12779,26.6385687473559,26.7154298448213,26.405506064719,26.405506064719,30924.5389199736,0.0,1.0
2019-01-31,64.365,64.365,64.2,64.29,1686,26.5976588083824,26.5976588083824,26.5294755767599,26.5666664303722,4080.03541897453,0.0,1.0
2019-02-01,64.308,64.44,64.182,64.4,1640,26.5741046010946,26.6286511863926,26.5220374060374,26.6121219181205,3968.71772664189,0.0,1.0
2019-02-04,64.448,64.448,64.308,64.308,157,26.6319570400471,26.6319570400471,26.5741046010946,26.5741046010946,379.932123830961,0.0,1.0
2019-02-05,65.048,65.08,64.99,64.99,14612,26.8798960641289,26.8931194787466,26.8559286251344,26.8559286251344,35360.3069644459,0.0,1.0
2019-02-06,64.703,64.81,64.703,64.782,1510,26.7373311252819,26.7815469179098,26.7373311252819,26.7699764301193,3654.12424831051,0.0,1.0
2019-02-07,63.892,64.02,63.76,63.847,2494,26.4022002110645,26.4550938695353,26.3476536257665,26.3836047842584,6035.35488429566,0.0,1.0
2019-02-08,63.45,63.64,63.29,63.64,8370,26.2195517966576,26.2980658209502,26.1534347235691,26.2980658209502,20254.9801048735,0.0,1.0
2019-02-11,63.493,63.69,63.395,63.69,846,26.2373207600501,26.3187274062903,26.1968240527834,26.3187274062903,2047.27755898722,0.0,1.0
2019-02-12,64.33,64.48,64.0,64.0,10175,26.5831956986443,26.6451804546648,26.4468292353993,26.4468292353993,24622.9895540129,0.0,1.0
2019-02-13,64.565,64.755,64.54,64.75,3092,26.680305149743,26.7588191740356,26.669974357073,26.7567530155016,7482.48488461996,0.0,1.0
2019-02-14,64.36,64.68,64.36,64.411,4519,26.5955926498484,26.7278267960254,26.5955926498484,26.6166674668954,10935.7532967651,0.0,1.0
2019-02-15,65.18,65.349,64.98,65.0,24128,26.934442649427,27.0042788078767,26.8517963080663,26.8600609422024,58388.549578302,0.0,1.0
2019-02-19,65.52,65.52,65.15,65.15,11769,27.07494142974,27.07494142974,26.9220456982229,26.9220456982229,28480.3895883222,0.0,1.0
2019-02-20,65.732,65.767,65.677,65.71,2538,27.1625465515823,27.1770096613204,27.1398188077081,27.1534554540326,6141.83267696165,0.0,1.0
2019-02-21,65.4537,65.4621,65.3964,65.4621,1337,27.047544167579,27.0510153139161,27.0238659907791,27.0510153139161,3235.47292714646,0.0,1.0
2019-02-22,65.6409,65.76,65.6409,65.69,5996,27.1249011430925,27.1741170393728,27.1249011430925,27.1451908198965,14510.0192005761,0.0,1.0
2019-02-25,65.9846,66.22,65.9523,66.0218,1980,27.2669288807207,27.3642036245022,27.253581496591,27.2823011002138,4791.50066997009,0.0,1.0
2019-02-26,66.315,66.32,65.98,65.98,1630,27.4034606366485,27.4055267951825,27.2650280148694,27.2650280148694,3944.5182283087,0.0,1.0
2019-02-27,66.01,66.082,66.01,66.067,2387,27.2774249660735,27.3071776489634,27.2774249660735,27.3009791733613,5776.42025213061,0.0,1.0
2019-02-28,65.874,66.04,65.874,66.04,682,27.2212254539483,27.2898219172776,27.2212254539483,27.2898219172776,1650.40578632303,0.0,1.0
2019-03-01,66.172,66.172,66.025,66.025,570,27.3443685025756,27.3443685025756,27.2836234416756,27.2836234416756,1379.37140499139,0.0,1.0
2019-03-04,66.04,66.04,65.92,65.92,767,27.2898219172776,27.2898219172776,27.2402341124613,27.2402341124613,1856.10152215508,0.0,1.0
2019-03-05,66.178,66.178,66.035,66.035,3567,27.3468478928165,27.3468478928165,27.2877557587436,27.2877557587436,8631.96105544609,0.0,1.0
2019-03-06,65.934,65.934,65.934,65.934,986,27.2460193563565,27.2460193563565,27.2460193563565,27.2460193563565,2386.07053565177,0.0,1.0
2019-03-07,65.024,65.289,65.024,65.198,1249,26.8699785031657,26.9794849054685,26.8699785031657,26.9418808201494,3022.51734181446,0.0,1.0
2019-03-08,64.948,65.22,64.59,64.59,2438,26.8385728934486,26.9509719176991,26.6906359424131,26.6906359424131,5899.83769362983,0.0,1.0
2019-03-11,65.71,65.71,65.343,65.343,7082,27.1534554540326,27.1534554540326,27.0017994176359,27.0017994176359,17138.0847195597,0.0,1.0
2019-03-12,65.6,65.8,65.571,65.8,15179,27.1079999662843,27.1906463076449,27.096016246787,27.1906463076449,36732.4185199373,0.0,1.0
2019-03-13,66.13,66.135,65.99,66.135,3578,27.3270127708899,27.3290789294239,27.2691603319375,27.3290789294239,8658.58050361261,0.0,1.0
2019-03-14,66.065,66.065,66.012,66.012,1639,27.3001527099477,27.3001527099477,27.2782514294871,27.2782514294871,3966.29777680857,0.0,1.0
2019-03-15,66.6849,66.6929,66.66,66.66,612,27.556315044995,27.5596208986494,27.5460255754956,27.5460255754956,1481.00929799075,0.0,1.0
2019-03-18,66.905,67.04,66.77,67.0,45281,27.6472673436623,27.7030536240807,27.5914810632439,27.6865243558086,109577.748402483,0.0,1.0
2019-03-19,67.1344,67.3099,67.1344,67.3099,570,27.742062697203,27.8145848617469,27.742062697203,27.8145848617469,1379.37140499139,0.0,1.0
2019-03-20,66.963,66.963,66.944,66.95,1223,27.6712347826569,27.6712347826569,27.6633833802276,27.6658627704685,2959.59864614819,0.0,1.0
2019-03-21,67.13,67.13,67.0,67.0,276,27.740244477693,27.740244477693,27.6865243558086,27.6865243558086,667.90615399583,0.0,1.0
2019-03-22,65.955,66.26,65.92,66.253,2781,27.2546972221994,27.3807328927743,27.2402341124613,27.3778402708267,6729.88048645797,0.0,1.0
2019-03-25,65.81,65.91,65.63,65.63,22338,27.1947786247129,27.2361017953932,27.1203969174883,27.1203969174883,54056.8393766625,0.0,1.0
2019-03-26,66.265,66.291,66.265,66.291,507,27.3827990513083,27.3935430756852,27.3827990513083,27.3935430756852,1226.91456549234,0.0,1.0
2019-03-27,66.291,66.478,66.291,66.478,14390,27.3935430756852,27.4708174048574,27.3935430756852,27.4708174048574,34823.0781014492,0.0,1.0
2019-03-28,66.23,66.23,66.23,66.23,0,27.3683359415702,27.3683359415702,27.3683359415702,27.3683359415702,0,0.0,1.0
2019-03-29,66.409,66.409,66.409,66.409,143,27.442304417088,27.442304417088,27.442304417088,27.442304417088,346.052826164506,0.0,1.0
2019-04-01,67.283,67.283,66.99,66.99,245,27.8034689288339,27.8034689288339,27.6823920387406,27.6823920387406,592.887709162965,0.0,1.0
2019-04-02,67.3,67.3,67.07,67.07,255,27.8104938678495,27.8104938678495,27.7154505752848,27.7154505752848,617.087207496148,0.0,1.0
2019-04-03,67.809,67.809,67.809,67.809,39,28.0208288066123,28.0208288066123,28.0208288066123,28.0208288066123,94.3780434994109,0.0,1.0
2019-04-04,67.71,67.71,67.641,67.641,578,27.9799188676388,27.9799188676388,27.9514058798694,27.9514058798694,1398.73100365793,0.0,1.0
2019-04-05,67.68,67.86,67.59,67.74,6782,27.9675219164347,28.0419036236593,27.9303310628225,27.9923158188429,16412.0997695642,0.0,1.0
2019-04-08,67.67,67.76,67.502,67.572,3185,27.9633895993667,28.000580452979,27.8939666726238,27.9228928921,7707.54021911854,0.0,1.0
2019-04-09,67.365,67.526,67.365,67.526,869,27.8373539287917,27.9038842335871,27.8373539287917,27.9038842335871,2102.93640515354,0.0,1.0
2019-04-10,67.566,67.602,67.52,67.602,883,27.9204135018592,27.9352898433041,27.9014048433462,27.9352898433041,2136.81570281999,0.0,1.0
2019-04-11,67.461,67.53,67.415,67.53,386,27.8770241726449,27.9055371604143,27.8580155141319,27.9055371604143,934.100635660833,0.0,1.0
2019-04-12,67.903,67.903,67.75,67.78,771,28.0596725870518,28.0596725870518,27.996448135911,28.008845087115,1865.78132148835,0.0,1.0
2019-04-15,67.996,68.003,67.996,68.003,403,28.0981031357845,28.1009957577321,28.0981031357845,28.1009957577321,975.239782827245,0.0,1.0
2019-04-16,68.2171,68.271,68.2171,68.271,240,28.1894686661587,28.2117418551554,28.1894686661587,28.2117418551554,580.787959996373,0.0,1.0
2019-04-17,68.401,68.401,68.31,68.31,400,28.2654619770398,28.2654619770398,28.2278578917207,28.2278578917207,967.979933327289,0.0,1.0
2019-04-18,68.28,68.28,68.28,68.28,80,28.2154609405166,28.2154609405166,28.2154609405166,28.2154609405166,193.595986665458,0.0,1.0
2019-04-22,68.217,68.217,68.03,68.03,13594,28.189427342988,28.189427342988,28.1121530138158,28.1121530138158,32896.7980341279,0.0,1.0
2019-04-23,68.21,68.21,68.16,68.16,846,28.1865347210404,28.1865347210404,28.1658731357002,28.1658731357002,2047.27755898722,0.0,1.0
2019-04-24,67.879,68.094,67.879,67.9,872,28.0497550260886,28.1385998430512,28.0497550260886,28.0584328919314,2110.19625465349,0.0,1.0
2019-04-25,67.8,67.8,67.74,67.74,299,28.0171097212511,28.0171097212511,27.9923158188429,27.9923158188429,723.565000162149,0.0,1.0
2019-04-26,68.2061,68.26,68.2061,68.26,2102,28.1849231173839,28.2071963063805,28.1849231173839,28.2071963063805,5086.7345496349,0.0,1.0
2019-04-29,68.44,68.44,68.37,68.43,1334,28.2815780136051,28.2815780136051,28.2526517941289,28.2774456965371,3228.21307764651,0.0,1.0
2019-04-30,68.61,68.61,68.25,68.26,4544,28.3518274037616,28.3518274037616,28.2030639893125,28.2071963063805,10996.252042598,0.0,1.0
2019-05-01,68.36,69.0,68.36,68.68,2968,28.2485194770608,28.5129877694148,28.2485194770608,28.3807536232379,7182.4111052885,0.0,1.0
2019-05-02,68.037,68.115,68.02,68.02,2364,28.1150456357634,28.1472777088941,28.1080206967478,28.1080206967478,5720.76140596429,0.0,1.0
2019-05-03,68.581,68.581,68.408,68.408,478,28.3398436842643,28.3398436842643,28.2683545989874,28.2683545989874,1156.73602032611,0.0,1.0
2019-05-06,68.055,68.055,67.71,67.71,200,28.1224838064859,28.1224838064859,27.9799188676388,27.9799188676388,483.989966663645,0.0,1.0
2019-05-07,66.949,67.01,66.949,66.966,1033,27.6654495387617,27.6906566728766,27.6654495387617,27.6724744777773,2499.80817781772,0.0,1.0
2019-05-08,67.007,67.02,67.007,67.02,169,27.6894169777562,27.6947889899447,27.6894169777562,27.6947889899447,408.97152183078,0.0,1.0
2019-05-09,66.59,66.59,66.59,66.59,76,27.5170993560193,27.5170993560193,27.5170993560193,27.5170993560193,183.916187332185,0.0,1.0
2019-05-10,66.984,66.984,66.43,66.43,384,27.6799126484998,27.6799126484998,27.4509822829308,27.4509822829308,929.260735994197,0.0,1.0
2019-05-13,65.804,65.89,65.66,65.736,68755,27.1922992344721,27.2278371612572,27.1327938686924,27.1641994784095,166383.650789794,0.0,1.0
2019-05-14,66.277,66.327,66.24,66.24,3256,27.38775783179,27.4084194171301,27.3724682586382,27.3724682586382,7879.35665728413,0.0,1.0
2019-05-15,66.537,66.65,66.537,66.65,269,27.4951980755588,27.5418932584275,27.4951980755588,27.5418932584275,650.966505162602,0.0,1.0
2019-05-16,67.022,67.022,66.93,66.93,268,27.6956154533583,27.6956154533583,27.6575981363324,27.6575981363324,648.546555329284,0.0,1.0
2019-05-17,66.639,66.81,66.639,66.79,855,27.5373477096527,27.608010331516,27.5373477096527,27.59974569738,2069.05710748708,0.0,1.0
2019-05-20,66.395,66.395,66.28,66.28,118,27.4365191731927,27.4365191731927,27.3889975269104,27.3889975269104,285.554080331551,0.0,1.0
2019-05-21,66.73,66.78,66.65,66.65,1829,27.5749517949718,27.5956133803119,27.5418932584275,27.5418932584275,4426.08824513903,0.0,1.0
2019-05-22,66.47,66.74,66.47,66.64,654,27.467511551203,27.5790841120398,27.467511551203,27.5377609413595,1582.64719099012,0.0,1.0
2019-05-23,65.9,66.07,65.85,65.85,1845,27.2319694783252,27.3022188684817,27.211307892985,27.211307892985,4464.80744247212,0.0,1.0
2019-05-24,66.655,66.655,66.43,66.43,100,27.5439594169615,27.5439594169615,27.4509822829308,27.4509822829308,241.994983331823,0.0,1.0
2019-05-28,66.154,66.57,66.133,66.57,3719,27.3369303318532,27.5088347218833,27.3282524660103,27.5088347218833,8999.79343011047,0.0,1.0
2019-05-29,65.623,65.623,65.623,65.623,35,27.1175042955407,27.1175042955407,27.1175042955407,27.1175042955407,84.6982441661379,0.0,1.0
2019-05-30,65.794,65.829,65.47,65.829,4052,27.1881669174041,27.2026300271422,27.0542798443999,27.2026300271422,9805.63672460543,0.0,1.0
2019-05-31,65.3,65.33,65.3,65.33,185,26.9840304542433,26.9964274054474,26.9840304542433,26.9964274054474,447.690719163872,0.0,1.0
2019-06-03,64.471,64.471,64.278,64.278,1931,27.1575877711006,27.1575877711006,27.0762889787782,27.0762889787782,4584.11483557749,1.249,1.0
2019-06-04,65.2253,65.2253,64.9072,64.92,4833,27.4753270407838,27.4753270407838,27.3413314664947,27.3467233034985,11473.3438634624,0.0,1.0
2019-06-05,65.225,65.52,65.225,65.52,1655,27.475200669604,27.5994656630503,27.475200669604,27.5994656630503,3928.90215063735,0.0,1.0
2019-06-06,65.463,65.64,65.384,65.47,1266,27.5754551388928,27.6500141349606,27.5421773948852,27.5784037997543,3005.43209831233,0.0,1.0
2019-06-07,66.2547,66.3334,66.24,66.24,1098,27.9089486823214,27.9421000551492,27.9027564945123,27.9027564945123,2606.60698574007,0.0,1.0
2019-06-10,66.4595,66.64,66.4595,66.62,1568,27.9952180743817,28.0712514008802,27.9952180743817,28.0628266555618,3722.36771734101,0.0,1.0
2019-06-11,66.829,67.027,66.785,67.027,1102,28.150865244139,28.2342702227911,28.1323308044385,28.2342702227911,2616.10282175369,0.0,1.0
2019-06-12,66.343,66.474,66.343,66.474,167,27.9461439329021,28.0013260147375,27.9461439329021,28.0013260147375,396.451153568844,0.0,1.0
2019-06-13,66.329,66.41,66.329,66.41,270,27.9402466111792,27.9743668297187,27.9402466111792,27.9743668297187,640.968930919689,0.0,1.0
2019-06-14,65.886,65.886,65.886,65.886,36,27.7536385023768,27.7536385023768,27.7536385023768,27.7536385023768,85.4625241226253,0.0,1.0
2019-06-17,65.914,66.12,65.914,66.12,377,27.7654331458226,27.852208022602,27.7654331458226,27.852208022602,894.982544284158,0.0,1.0
2019-06-18,66.77,66.77,66.77,66.77,81,28.1260122454497,28.1260122454497,28.1260122454497,28.1260122454497,192.290679275907,0.0,1.0
2019-06-19,67.3066,67.3127,67.025,67.0471,3748,28.3520481623422,28.3546177096643,28.2334277482592,28.242737091836,8897.59834476664,0.0,1.0
2019-06-20,67.9156,67.9156,67.7342,67.7342,107,28.6085816572872,28.6085816572872,28.5321692172494,28.5321692172494,254.013613364469,0.0,1.0
2019-06-21,67.544,67.73,67.42,67.42,893,28.4520498892715,28.5304000207325,28.3998164682974,28.3998164682974,2119.94539004178,0.0,1.0
2019-06-24,67.652,67.77,67.627,67.77,799,28.4975435139908,28.5472495113693,28.4870125823428,28.5472495113693,1896.7932437216,0.0,1.0
2019-06-25,67.37,67.5,67.37,67.5,2252,28.3787546050015,28.433515449571,28.3787546050015,28.433515449571,5346.15567567088,0.0,1.0
2019-06-26,67.313,67.508,67.313,67.508,929,28.354744080844,28.4368853476984,28.354744080844,28.4368853476984,2205.40791416442,0.0,1.0
2019-06-27,67.52,67.52,67.52,67.52,319,28.4419401948894,28.4419401948894,28.4419401948894,28.4419401948894,757.292922086596,0.0,1.0
2019-06-28,67.84,67.84,67.84,67.84,293,28.5767361199837,28.5767361199837,28.5767361199837,28.5767361199837,695.569987998033,0.0,1.0
2019-07-01,68.18,68.18,68.18,68.18,274,28.7199567903963,28.7199567903963,28.7199567903963,28.7199567903963,650.464766933315,0.0,1.0
2019-07-02,68.4,68.411,68.4,68.411,356,28.8126289888986,28.8172625988237,28.8126289888986,28.8172625988237,845.129405212628,0.0,1.0
2019-07-03,68.906,68.95,68.906,68.95,728,29.0257750454539,29.0443094851544,29.0257750454539,29.0443094851544,1728.24215447976,0.0,1.0
2019-07-05,68.33,68.358,68.33,68.358,1313,28.7831423802842,28.79493702373,28.7831423802842,28.79493702373,3117.00817147242,0.0,1.0
2019-07-08,67.975,68.15,67.975,68.15,282,28.6336031508828,28.7073196724187,28.6336031508828,28.7073196724187,669.456438960565,0.0,1.0
2019-07-09,67.718,67.718,67.55,67.55,857,28.5253451735415,28.5253451735415,28.454577312867,28.454577312867,2034.48286591916,0.0,1.0
2019-07-10,67.909,67.909,67.909,67.909,156,28.6058014913321,28.6058014913321,28.6058014913321,28.6058014913321,370.337604531376,0.0,1.0
2019-07-11,67.845,67.845,67.74,67.84,773,28.5788423063133,28.5788423063133,28.5346123933917,28.5767361199837,1835.07030963303,0.0,1.0
2019-07-12,67.792,67.922,67.786,67.922,1980,28.5565167312195,28.6112775757891,28.553989307624,28.6112775757891,4700.43882674439,0.0,1.0
2019-07-15,67.957,67.957,67.957,67.957,70,28.6260208800962,28.6260208800962,28.6260208800962,28.6260208800962,166.177130238438,0.0,1.0
2019-07-16,67.715,67.83,67.715,67.812,1416,28.5240814617437,28.5725237473245,28.5240814617437,28.5649414765379,3361.52594882326,0.0,1.0
2019-07-17,67.714,67.714,67.714,67.714,130,28.5236602244778,28.5236602244778,28.5236602244778,28.5236602244778,308.614670442813,0.0,1.0
2019-07-18,68.07,68.07,67.43,67.55,6551,28.6736206911452,28.6736206911452,28.4040288409566,28.454577312867,15551.8054313144,0.0,1.0
2019-07-19,67.86,68.105,67.86,67.987,1959,28.5851608653021,28.6883639954523,28.5851608653021,28.6386579980738,4650.58568767285,0.0,1.0
2019-07-22,67.822,67.85,67.815,67.815,1796,28.5691538491971,28.5809484926429,28.5662051883357,28.5662051883357,4263.63037011764,0.0,1.0
2019-07-23,68.29,68.29,68.199,68.25,46358,28.7662928896475,28.7662928896475,28.7279602984488,28.7494433990107,110051.991479907,0.0,1.0
2019-07-24,68.46,68.46,68.188,68.27,1574,28.8379032248538,28.8379032248538,28.7233266885237,28.7578681443291,3736.61147136145,0.0,1.0
2019-07-25,67.662,67.753,67.662,67.753,116,28.50175588665,28.5400884778487,28.50175588665,28.5400884778487,275.379244395126,0.0,1.0
2019-07-26,67.929,67.929,67.929,67.929,137,28.6142262366505,28.6142262366505,28.6142262366505,28.6142262366505,325.232383466657,0.0,1.0
2019-07-29,67.925,68.06,67.925,67.967,54985,28.6125412875868,28.669408318486,28.6125412875868,28.6302332527554,130532.135802293,0.0,1.0
2019-07-30,67.13,67.36,67.08,67.36,1604,28.2776576611808,28.3745422323423,28.2565957978848,28.3745422323423,3807.83024146363,0.0,1.0
2019-07-31,66.692,67.34,66.53,67.34,580,28.093155738708,28.3661174870239,28.024915301629,28.3661174870239,1376.89622197563,0.0,1.0
2019-08-01,66.77,66.77,66.68,66.68,1163,28.1260122454497,28.1260122454497,28.088100891517,28.088100891517,2760.91432096148,0.0,1.0
2019-08-02,66.16,66.174,65.98,65.98,811,27.8690575132388,27.8749548349617,27.7932348053733,27.7932348053733,1925.28075176247,0.0,1.0
2019-08-05,64.55,64.84,64.39,64.83,4620,27.1908655151083,27.3130243222249,27.1234675525611,27.3088119495658,10967.6905957369,0.0,1.0
2019-08-06,64.881,64.881,64.676,64.676,333,27.3302950501276,27.3302950501276,27.2439414106141,27.2439414106141,790.528348134285,0.0,1.0
2019-08-07,65.316,65.359,65.316,65.359,1028,27.5135332608027,27.5316464632372,27.5135332608027,27.5316464632372,2440.42985550163,0.0,1.0
2019-08-08,65.97,65.97,65.97,65.97,432,27.7890224327141,27.7890224327141,27.7890224327141,27.7890224327141,1025.5502894715,0.0,1.0
2019-08-09,65.579,65.579,65.579,65.579,42,27.6243186617395,27.6243186617395,27.6243186617395,27.6243186617395,99.7062781430628,0.0,1.0
2019-08-12,65.152,65.23,65.118,65.23,1000,27.4444503491919,27.4773068559336,27.4301282821506,27.4773068559336,2373.95900340625,0.0,1.0
2019-08-13,65.47,65.54,64.96,64.96,1860,27.5784037997543,27.6078904083687,27.3635727941353,27.3635727941353,4415.56374633563,0.0,1.0
2019-08-14,63.882,64.0,63.882,64.0,250,26.909479021474,26.9591850188525,26.909479021474,26.9591850188525,593.489750851564,0.0,1.0
2019-08-15,63.88,63.88,63.77,63.81,9524,26.9086365469422,26.9086365469422,26.862300447691,26.8791499383278,22609.5855484412,0.0,1.0
2019-08-16,64.535,64.55,64.06,64.1,2758,27.1845469561195,27.1908655151083,26.9844592548077,27.0013087454445,6547.37893139445,0.0,1.0
2019-08-19,65.006,65.038,65.006,65.038,295,27.3829497083676,27.396429300877,27.3829497083676,27.396429300877,700.317906004846,0.0,1.0
2019-08-20,64.75,64.75,64.7,64.7,1090,27.2751129682922,27.2751129682922,27.2540511049962,27.2540511049962,2587.61531371282,0.0,1.0
2019-08-21,65.38,65.5,65.38,65.5,720,27.5404924458215,27.5910409177319,27.5404924458215,27.5910409177319,1709.25048245251,0.0,1.0
2019-08-22,65.159,65.159,65.103,65.13,1429,27.4473990100533,27.4473990100533,27.4238097231618,27.4351831293416,3392.38741586754,0.0,1.0
2019-08-23,64.327,64.327,64.327,64.327,38,27.0969296048082,27.0969296048082,27.0969296048082,27.0969296048082,90.2104421294378,0.0,1.0
2019-08-26,64.81,64.81,64.81,64.81,22,27.3003872042474,27.3003872042474,27.3003872042474,27.3003872042474,52.2270980749376,0.0,1.0
2019-08-27,64.98,65.09,64.976,64.976,16309,27.3719975394537,27.4183336387048,27.37031259039,27.37031259039,38716.8973865526,0.0,1.0
2019-08-28,64.921,65.038,64.921,65.038,960,27.3471445407644,27.396429300877,27.3471445407644,27.396429300877,2279.00064327001,0.0,1.0
2019-08-29,65.45,65.457,65.45,65.457,302,27.5699790544359,27.5729277152973,27.5699790544359,27.5729277152973,716.935619028689,0.0,1.0
2019-08-30,65.51,65.658,65.4,65.493,3218,27.5952532903911,27.6575964057472,27.5489171911399,27.5880922568704,7639.40007296133,0.0,1.0
2019-09-03,65.48,65.48,65.48,65.48,100,27.5826161724135,27.5826161724135,27.5826161724135,27.5826161724135,237.395900340626,0.0,1.0
2019-09-04,66.349,66.349,66.287,66.293,503,27.9486713564976,27.9486713564976,27.9225546460106,27.9250820696061,1194.10137871335,0.0,1.0
2019-09-05,66.774,66.774,66.774,66.774,900,28.1276971945134,28.1276971945134,28.1276971945134,28.1276971945134,2136.56310306563,0.0,1.0
2019-09-06,66.992,66.992,66.992,66.992,100,28.2195269184839,28.2195269184839,28.2195269184839,28.2195269184839,237.395900340625,0.0,1.0
2019-09-09,67.122,67.16,67.096,67.16,777,28.2742877630534,28.2902947791583,28.2633355941395,28.2902947791583,1844.56614564666,0.0,1.0
2019-09-10,67.106,67.106,67.047,67.047,464,28.2675479667987,28.2675479667987,28.2426949681094,28.2426949681094,1101.5169775805,0.0,1.0
2019-09-11,67.628,67.628,67.628,67.628,29,28.4874338196087,28.4874338196087,28.4874338196087,28.4874338196087,68.8448110987815,0.0,1.0
2019-09-12,67.975,67.99,67.79,67.79,650,28.6336031508828,28.6399217098716,28.5556742566877,28.5556742566877,1543.07335221407,0.0,1.0
2019-09-13,68.395,68.45,68.38,68.45,627,28.810522802569,28.8336908521946,28.8042042435802,28.8336908521946,1488.47229513572,0.0,1.0
2019-09-16,67.694,67.91,67.694,67.91,220,28.5152354791594,28.606222728598,28.5152354791594,28.606222728598,522.270980749377,0.0,1.0
2019-09-17,67.981,67.981,67.92,67.92,908,28.6361305744783,28.6361305744783,28.6104351012572,28.6104351012572,2155.55477509288,0.0,1.0
2019-09-18,67.853,67.853,67.853,67.853,1,28.5822122044406,28.5822122044406,28.5822122044406,28.5822122044406,2.37395900340626,0.0,1.0
2019-09-19,68.145,68.359,68.145,68.34,1721,28.7052134860891,28.7953582609959,28.7052134860891,28.7873547529434,4085.58344486217,0.0,1.0
2019-09-20,67.967,68.134,67.967,68.134,451,28.6302332527554,28.700579876164,28.6302332527554,28.700579876164,1070.65551053622,0.0,1.0
2019-09-23,67.736,67.736,67.736,67.736,11,28.532927444328,28.532927444328,28.532927444328,28.532927444328,26.1135490374689,0.0,1.0
2019-09-24,67.607,67.85,67.607,67.85,35385,28.4785878370244,28.5809484926429,28.4785878370244,28.5809484926429,84002.5393355304,0.0,1.0
2019-09-25,67.434,67.434,67.434,67.434,136,28.4057137900203,28.4057137900203,28.4057137900203,28.4057137900203,322.858424463251,0.0,1.0
2019-09-26,67.632,67.67,67.632,67.67,526,28.4891187686724,28.5051257847773,28.4891187686724,28.5051257847773,1248.70243579169,0.0,1.0
2019-09-27,67.46,67.65,67.41,67.65,5940,28.4166659589342,28.4967010394589,28.3956040956382,28.4967010394589,14101.3164802332,0.0,1.0
2019-09-30,67.83,67.85,67.56,67.56,4293,28.5725237473245,28.5809484926429,28.4587896855262,28.4587896855262,10191.406001623,0.0,1.0
2019-10-01,67.019,67.59,67.019,67.59,516,28.2309003246637,28.4714268035038,28.2309003246637,28.4714268035038,1224.96284575763,0.0,1.0
2019-10-02,65.805,66.3,65.805,66.3,752,27.7195182838373,27.9280307304675,27.7195182838373,27.9280307304675,1785.21717056151,0.0,1.0
2019-10-03,66.32,66.32,65.921,66.07,1561,27.9364554757859,27.9364554757859,27.768381806684,27.831146159306,3705.75000431717,0.0,1.0
2019-10-04,66.699,66.699,66.699,66.699,0,28.0961043995694,28.0961043995694,28.0961043995694,28.0961043995694,0,0.0,1.0
2019-10-07,66.687,66.879,66.642,66.879,678,28.0910495523784,28.171927107435,28.072093875412,28.171927107435,1609.54420430944,0.0,1.0
2019-10-08,66.032,66.29,66.032,66.21,507,27.8151391432011,27.9238183578083,27.8151391432011,27.8901193765348,1203.59721472697,0.0,1.0
2019-10-09,66.67,66.67,66.365,66.365,1200,28.0838885188578,28.0838885188578,27.9554111527523,27.9554111527523,2848.75080408751,0.0,1.0
2019-10-10,66.92,67.04,66.919,66.919,460,28.1891978353377,28.239746307248,28.1887765980717,28.1887765980717,1092.02114156688,0.0,1.0
2019-10-11,68.199,68.199,68.199,68.199,92,28.7279602984488,28.7279602984488,28.7279602984488,28.7279602984488,218.404228313376,0.0,1.0
2019-10-14,67.882,68.05,67.882,67.97,1686,28.5944280851523,28.6651959458268,28.5944280851523,28.6314969645532,4002.49487974295,0.0,1.0
2019-10-15,68.714,68.809,68.669,68.669,1078,28.9448974903974,28.9849150306597,28.925941813431,28.925941813431,2559.12780567194,0.0,1.0
2019-10-16,68.816,68.96,68.71,68.71,929,28.9878636915212,29.0485218578136,28.9432125413337,28.9432125413337,2205.40791416441,0.0,1.0
2019-10-17,68.949,69.03,68.93,69.03,707,29.0438882478885,29.0780084664279,29.035884739836,29.0780084664279,1678.38901540822,0.0,1.0
2019-10-18,69.1,69.1,68.909,68.97,791,29.1074950750423,29.1074950750423,29.0270387572517,29.0527342304728,1877.80157169435,0.0,1.0
2019-10-21,69.31,69.46,69.31,69.449,2668,29.1959549008854,29.2591404907734,29.1959549008854,29.2545068808482,6333.7226210879,0.0,1.0
2019-10-22,69.269,69.32,69.268,69.31,825,29.1786841729827,29.2001672735446,29.1782629357168,29.1959549008854,1958.51617781016,0.0,1.0
2019-10-23,69.54,69.54,69.346,69.375,3102,29.2928394720469,29.2928394720469,29.2111194424585,29.2233353231702,7364.02082856622,0.0,1.0
2019-10-24,69.591,69.76,69.591,69.76,1303,29.3143225726088,29.3855116705492,29.3143225726088,29.3855116705492,3093.26858143836,0.0,1.0
2019-10-25,69.632,69.74,69.623,69.74,1852,29.3315933005115,29.3770869252308,29.3278021651183,29.3770869252308,4396.57207430839,0.0,1.0
2019-10-28,69.906,70.07,69.906,70.07,186,29.4470123113735,29.5160952229843,29.4470123113735,29.5160952229843,441.556374633564,0.0,1.0
2019-10-29,70.06,70.06,69.85,69.85,13580,29.5118828503251,29.5118828503251,29.423423024482,29.423423024482,32238.363266257,0.0,1.0
2019-10-30,70.246,70.246,69.875,69.875,1607,29.5902329817861,29.5902329817861,29.43395395613,29.43395395613,3814.95211847386,0.0,1.0
2019-10-31,70.2,70.2,69.999,69.999,1718,29.5708560675538,29.5708560675538,29.486187377104,29.486187377104,4078.46156785196,0.0,1.0
2019-11-01,70.584,70.73,70.52,70.65,8480,29.732611177667,29.7941118184912,29.7056519926481,29.7604128372177,20131.172348885,0.0,1.0
2019-11-04,70.918,71.25,70.918,71.24,5742,29.8733044244841,30.0131551967694,29.8733044244841,30.0089428241102,13631.2725975587,0.0,1.0
2019-11-05,70.871,70.98,70.871,70.94,7593,29.8535062729859,29.8994211349711,29.8535062729859,29.8825716443343,18025.4707128637,0.0,1.0
2019-11-06,70.905,71.02,70.905,71.02,727,29.8678283400271,29.9162706256079,29.8678283400271,29.9162706256079,1725.86819547635,0.0,1.0
2019-11-07,71.1,71.201,71.1,71.201,143,29.9499696068815,29.9925145707393,29.9499696068815,29.9925145707393,339.476137487094,0.0,1.0
2019-11-08,71.002,71.009,70.994,71.009,1629,29.9086883548213,29.9116370156828,29.905318456694,29.9116370156828,3867.1792165488,0.0,1.0
2019-11-11,70.943,71.079,70.943,70.965,1602,29.8838353561321,29.9411236242971,29.8838353561321,29.8931025759823,3803.08232345682,0.0,1.0
2019-11-12,70.923,71.08,70.923,71.006,2087,29.8754106108137,29.9415448615631,29.8754106108137,29.910373303885,4954.45244010886,0.0,1.0
2019-11-13,70.88,70.88,70.78,70.82,621,29.8572974083792,29.8572974083792,29.8151736817872,29.832023172424,1474.22854111528,0.0,1.0
2019-11-14,70.567,70.66,70.519,70.519,1472,29.7254501441463,29.7646252098768,29.7052307553822,29.7052307553822,3494.46765301401,0.0,1.0
2019-11-15,71.06,71.06,70.948,71.02,4228,29.9331201162447,29.9331201162447,29.8859415424617,29.9162706256079,10037.0986664016,0.0,1.0
2019-11-18,71.059,71.23,70.97,70.97,3337,29.9326988789788,30.004730451451,29.8952087623119,29.8952087623119,7921.90119436667,0.0,1.0
2019-11-19,71.044,71.41,71.044,71.41,1728,29.92638031999,30.0805531593165,29.92638031999,30.0805531593165,4102.20115788601,0.0,1.0
2019-11-20,70.577,70.809,70.577,70.78,1517,29.7296625168055,29.8273895624989,29.7296625168055,29.8151736817872,3601.2958081673,0.0,1.0
2019-11-21,70.64,70.679,70.504,70.64,2839,29.7562004645585,29.7726287179293,29.6989121963934,29.7562004645585,6739.66961067035,0.0,1.0
2019-11-22,70.61,70.632,70.5,70.632,929,29.7435633465809,29.7528305664311,29.6972272473297,29.7528305664311,2205.40791416441,0.0,1.0
2019-11-25,71.141,71.25,70.79,70.79,1304,29.9672403347842,30.0131551967694,29.8193860544464,29.8193860544464,3095.64254044176,0.0,1.0
2019-11-26,71.45,71.52,71.26,71.26,8913,30.0974026499533,30.1268892585677,30.0173675694286,30.0173675694286,21159.09659736,0.0,1.0
2019-11-27,71.578,71.78,71.566,71.68,930,30.151321019991,30.2364109477068,30.1462661728,30.1942872211148,2207.78187316782,0.0,1.0
2019-11-29,71.103,71.363,70.98,71.05,1202,29.9512333186792,30.0607550078183,29.8994211349711,29.9289077435855,2853.49872209432,0.0,1.0
2019-12-02,70.53,71.01,70.53,70.96,3065,29.7098643653073,29.9120582529487,29.7098643653073,29.8909963896527,7276.18434544018,0.0,1.0
2019-12-03,70.521,70.62,70.07,70.07,1938,29.706073229914,29.7477757192401,29.5160952229843,29.5160952229843,4600.73254860133,0.0,1.0
2019-12-04,71.001,71.16,71.001,71.16,1367,29.9082671175554,29.9752438428366,29.9082671175554,29.9752438428366,3245.20195765636,0.0,1.0
2019-12-05,71.047,71.18,70.968,71.18,12061,29.9276440317877,29.983668588155,29.8943662877801,29.983668588155,28632.3195400829,0.0,1.0
2019-12-06,71.648,71.699,71.648,71.699,136,30.1808076286054,30.2022907291673,30.1808076286054,30.2022907291673,322.858424463251,0.0,1.0
2019-12-09,71.16,71.5,71.16,71.45,1040,29.9752438428366,30.1184645132493,29.9752438428366,30.0974026499533,2468.91736354251,0.0,1.0
2019-12-10,71.379,71.433,71.18,71.18,1027,30.067494804073,30.0902416164327,29.983668588155,29.983668588155,2438.05589649823,0.0,1.0
2019-12-11,71.6,71.6,71.28,71.28,1613,30.1605882398412,30.1605882398412,30.025792314747,30.025792314747,3829.1958724943,0.0,1.0
2019-12-12,71.98,72.0,71.59,71.59,3370,30.3206584008907,30.3290831462091,30.156375867182,30.156375867182,8000.24184147908,0.0,1.0
2019-12-13,72.64,72.76,72.64,72.76,701,30.5986749963976,30.6492234683079,30.5986749963976,30.6492234683079,1664.14526138779,0.0,1.0
2019-12-16,73.365,73.47,73.35,73.35,1288,30.9040720141893,30.9483019271108,30.8977534552005,30.8977534552005,3057.65919638726,0.0,1.0
2019-12-17,72.985,72.985,72.95,72.95,789,30.7440018531398,30.7440018531398,30.7292585488327,30.7292585488327,1873.05365368754,0.0,1.0
2019-12-18,72.795,72.82,72.678,72.82,2532,30.6639667726151,30.6744977042631,30.6146820125025,30.6744977042631,6010.86419662465,0.0,1.0
2019-12-19,72.66,72.909,72.66,72.67,2566,30.607099741716,30.71198782093,30.607099741716,30.6113121143752,6091.57880274045,0.0,1.0
2019-12-20,72.12,72.529,72.12,72.405,5367,30.6799737887201,30.853963102081,30.6799737887201,30.8012132858053,12616.3093445116,0.713,1.0
2019-12-23,72.358,72.52,72.2,72.2,2435,30.7812194038298,30.8501344863835,30.7140059282528,30.7140059282528,5724.00097892412,0.0,1.0
2019-12-24,72.268,72.346,72.268,72.27,891,30.7429332468556,30.7761145828999,30.7429332468556,30.7437840503439,2094.49070727777,0.0,1.0
2019-12-26,72.4,72.528,72.16,72.3,94413,30.7990862770845,30.8535377003368,30.6969898584864,30.7565461026686,221938.441241545,0.0,1.0
2019-12-27,72.642,72.88,72.642,72.748,2423,30.9020334991709,31.0032791142806,30.9020334991709,30.9471260840517,5695.79234986987,0.0,1.0
2019-12-30,72.192,72.8,72.192,72.8,3176,30.7106027142995,30.9692469747479,30.7106027142995,30.9692469747479,7465.88382302382,0.0,1.0
2019-12-31,72.472,72.472,72.104,72.2,2925,30.8297152026639,30.8297152026639,30.6731673608135,30.7140059282528,6875.85333197251,0.0,1.0
2020-01-02,73.154,73.154,72.868,73.0,1984,31.1198391921801,31.1198391921801,30.9981742933507,31.0543273235797,4663.82667030203,0.0,1.0
2020-01-03,72.34,72.67,72.317,72.566,3972,30.773562172435,30.9139447480073,30.7637779323193,30.8697029666148,9337.05621695547,0.0,1.0
2020-01-06,72.56,72.587,72.35,72.587,2838,30.8671505561499,30.8786364032422,30.7778161898766,30.8786364032422,6671.34077132921,0.0,1.0
2020-01-07,72.35,72.445,72.321,72.323,9704,30.7778161898766,30.8182293555716,30.765479539296,30.7663303427843,22811.3780285337,0.0,1.0
2020-01-08,72.43,72.929,72.2,72.2,5363,30.8118483294092,31.0241237997444,30.7140059282528,30.7140059282528,12606.9064681602,0.0,1.0
2020-01-09,72.64,72.91,72.57,72.57,9819,30.9011826956826,31.0160411666054,30.8714045735915,30.8714045735915,23081.7107236369,0.0,1.0
2020-01-10,72.36,72.665,72.36,72.51,4567,30.7820702073181,30.9118177392865,30.7820702073181,30.8458804689419,10735.7340742285,0.0,1.0
2020-01-13,72.854,72.854,72.48,72.48,1077,30.9922186689325,30.9922186689325,30.8331184166172,30.8331184166172,2531.72445761859,0.0,1.0
2020-01-14,72.976,73.12,72.667,73.01,5898,31.0441176817199,31.1053755328787,30.9126685427748,31.0585813410213,13864.541180162,0.0,1.0
2020-01-15,73.022,73.188,73.02,73.14,4668,31.0636861619512,31.1343028514815,31.0628353584628,31.1138835677619,10973.1567021017,0.0,1.0
2020-01-16,73.27,73.27,72.88,73.06,4195,31.1691857945025,31.1691857945025,31.0032791142806,31.0798514282292,9861.26657354689,0.0,1.0
2020-01-17,73.468,73.468,73.29,73.29,2290,31.2534153398459,31.2534153398459,31.1776938293857,31.1776938293857,5383.14671118531,0.0,1.0
2020-01-21,72.77,73.146,72.77,72.89,1646,30.9564849224232,31.1164359782268,30.9564849224232,31.0075331317222,3869.28361860743,0.0,1.0
2020-01-22,73.066,73.13,72.96,72.98,1301,31.0824038386941,31.1096295503203,31.0373112538133,31.0458192886965,3058.28553329786,0.0,1.0
2020-01-23,72.975,72.975,72.535,72.86,5236,31.0436922799757,31.0436922799757,30.8565155125459,30.9947710793975,12308.3651440027,0.0,1.0
2020-01-24,72.774,73.05,72.548,73.05,6637,30.9581865293998,31.0755974107876,30.86204573522,31.0755974107876,15601.722586086,0.0,1.0
2020-01-27,71.334,71.57,71.132,71.36,6002,30.3456080178114,30.4460028294328,30.2596768654914,30.3566684631595,14109.0159652988,0.0,1.0
2020-01-28,71.885,71.885,71.39,71.39,1866,30.5800043788428,30.5800043788428,30.3694305154843,30.3694305154843,4386.44181793528,0.0,1.0
2020-01-29,71.93,72.165,71.895,71.895,6011,30.5991474573299,30.6991168672072,30.5842583962844,30.5842583962844,14130.1724370895,0.0,1.0
2020-01-30,71.72,71.76,71.4,71.4,4540,30.5098130910566,30.526829160823,30.3736845329259,30.3736845329259,10672.2646588565,0.0,1.0
2020-01-31,70.623,71.23,70.56,71.23,4500,30.0431473777146,30.3013662364189,30.0163470678326,30.3013662364189,10578.2358953423,0.0,1.0
2020-02-03,70.994,71.33,70.96,70.96,3149,30.2009714247975,30.3439064108348,30.1865077654961,30.1865077654961,7402.41440765176,0.0,1.0
2020-02-04,72.074,72.31,71.87,71.87,3871,30.6604053084888,30.7608001201102,30.5736233526804,30.5736233526804,9099.63358908224,0.0,1.0
2020-02-05,72.61,72.8,72.61,72.66,2187,30.8884206433578,30.9692469747479,30.8884206433578,30.9096907305657,5141.02264513636,0.0,1.0
2020-02-06,72.87,73.12,72.81,72.81,5326,30.999025096839,31.1053755328787,30.9735009921895,30.9735009921895,12519.9298619096,0.0,1.0
2020-02-07,72.403,72.43,72.251,72.42,13503,30.800362482317,30.8118483294092,30.7357014172049,30.8075943119677,31741.7598432905,0.0,1.0
2020-02-10,72.78,72.94,72.2,72.2,2097,30.9607389398648,31.0288032189301,30.7140059282528,30.7140059282528,4929.45792722951,0.0,1.0
2020-02-11,72.98,73.33,72.84,72.84,5671,31.0458192886965,31.194709899152,30.9862630445143,30.9862630445143,13330.9279472192,0.0,1.0
2020-02-12,73.21,73.29,73.21,73.23,12324,31.143661689853,31.1776938293857,31.143661689853,31.1521697247361,28970.2620387108,0.0,1.0
2020-02-13,72.56,73.104,72.54,72.54,4416,30.8671505561499,31.0985691049722,30.8586425212667,30.8586425212667,10380.7754919626,0.0,1.0
2020-02-14,72.42,72.66,72.42,72.66,2187,30.8075943119677,30.9096907305657,30.8075943119677,30.9096907305657,5141.02264513636,0.0,1.0
2020-02-18,72.01,72.17,72.01,72.09,2197,30.6331795968626,30.701243875928,30.6331795968626,30.6672117363953,5164.52983601491,0.0,1.0
2020-02-19,72.29,72.55,72.29,72.55,2109,30.752292085227,30.8628965387083,30.752292085227,30.8628965387083,4957.66655628377,0.0,1.0
2020-02-20,72.011,72.41,71.82,72.05,10623,30.6336049986068,30.8033402945261,30.5523532654725,30.650195666629,24971.6888702714,0.0,1.0
2020-02-21,71.51,71.77,71.51,71.62,5013,30.4204787247833,30.5310831782646,30.4204787247833,30.4672729166408,11784.1547874113,0.0,1.0
2020-02-24,69.064,69.33,68.9,68.9,4130,29.3799460585713,29.4931029225175,29.3101801725293,29.3101801725293,9708.46983283639,0.0,1.0
2020-02-25,67.846,68.24,67.846,68.201,1626,28.8618067341861,29.0294150213846,28.8618067341861,29.0128243533624,3822.26923685036,0.0,1.0
2020-02-26,67.887,68.62,67.887,68.26,8344,28.8792482056966,29.1910676841649,28.8792482056966,29.0379230562678,19614.4000690525,0.0,1.0
2020-02-27,65.996,66.89,65.996,66.75,1982,28.0748135074926,28.4551226667705,28.0748135074926,28.3955664225883,4659.12523212633,0.0,1.0
2020-02-28,65.27,65.27,64.11,64.23,3505,27.7659718412335,27.7659718412335,27.2725058180095,27.3235540273085,8239.27040292773,0.0,1.0
2020-03-02,65.759,66.0,65.36,65.36,7122,27.9739932941271,28.0765151144693,27.8042579982078,27.8042579982078,16741.8213436951,0.0,1.0
2020-03-03,65.817,67.305,65.817,66.96,3415,27.9986665952883,28.6316643905963,27.9986665952883,28.4849007888616,8027.70568502088,0.0,1.0
2020-03-04,67.741,67.785,66.78,66.78,7279,28.8171395510495,28.8358572277924,28.408328474913,28.408328474913,17110.8842404881,0.0,1.0
2020-03-05,65.943,66.54,65.52,66.54,5948,28.0522672150522,28.3062320563149,27.8723222772731,28.3062320563149,13982.0771345547,0.0,1.0
2020-03-06,64.893,64.893,64.13,64.8,32419,27.6055953836857,27.6055953836857,27.2810138528927,27.5660330214789,76207.9621091338,0.0,1.0
2020-03-09,60.381,61.72,59.0,59.38,6644,25.686182714042,26.2557956494704,25.0987029053589,25.2603555681392,15618.1776197009,0.0,1.0
2020-03-10,62.256,62.3,60.57,61.826,7715,26.4838109843394,26.5025286610824,25.7665836436879,26.3008882343512,18135.7977627924,0.0,1.0
2020-03-11,59.371,60.64,59.245,60.64,3192,25.2565269524418,25.7963617657791,25.2029263326778,25.7963617657791,7503.49532842947,0.0,1.0
2020-03-12,53.35,55.16,53.35,55.16,24955,22.6951830508627,23.4651602077898,22.6951830508627,23.4651602077898,58662.1948373927,0.0,1.0
2020-03-13,56.022,56.26,54.2,55.246,38950,23.8318565112545,23.9331021263643,23.0567745333975,23.5017447577874,91560.5084719074,0.0,1.0
2020-03-16,49.93,52.04,49.69,49.69,87828,21.2403090858402,22.1379067660149,21.1382126672421,21.1382126672421,206458.956048027,0.0,1.0
2020-03-17,53.18,53.24,51.38,51.38,6658,22.6228647543557,22.6483888590052,21.8571416148702,21.8571416148702,15651.0876869309,0.0,1.0
2020-03-18,49.57,51.47,49.2,50.287,25849,21.0871644579431,21.8954277718445,20.9297658126044,21.3921775085048,60763.737701934,0.0,1.0
2020-03-19,50.64,51.66,49.93,50.2,7735,21.5423443241928,21.9762541032346,21.2403090858402,21.355167556763,18182.8121445495,0.0,1.0
2020-03-20,49.78,52.34,49.78,52.19,6991,21.1764988242164,22.2655272892625,21.1764988242164,22.2017170276387,16433.8771431862,0.0,1.0
2020-03-23,49.83,49.97,49.411,49.97,1707,21.1977689114243,21.2573251556065,21.0195255806218,21.2573251556065,4012.67748296652,0.0,1.0
2020-03-24,53.36,53.86,52.726,52.94,3750,22.6994370683043,22.9121379403836,22.4297323625077,22.5207683357576,8815.19657945191,0.0,1.0
2020-03-25,55.242,55.782,53.96,54.01,1918,23.5000431508108,23.7297600926564,22.9546781147994,22.9759482020074,4508.67921050368,0.0,1.0
2020-03-26,57.606,57.606,55.52,55.52,4027,24.5056928740018,24.5056928740018,23.6183048356869,23.6183048356869,9466.34576678744,0.0,1.0
2020-03-27,55.718,56.326,55.136,55.32,15006,23.7025343810303,23.9611786414787,23.45495056593,23.5332244868552,35274.8906323348,0.0,1.0
2020-03-30,56.9,56.9,55.97,55.97,7772,24.2053592426258,24.2053592426258,23.8097356205583,23.8097356205583,18269.7887508001,0.0,1.0
2020-03-31,56.005,56.57,55.65,56.016,5413,23.8246246816038,24.0649766670534,23.6736070624275,23.8293041007896,12724.4424225529,0.0,1.0
2020-04-01,53.773,53.948,53.66,53.948,3692,22.8751279886418,22.9495732938695,22.8270575915518,22.9495732938695,8678.85487235639,0.0,1.0
2020-04-02,54.648,54.648,53.87,53.93,27562,23.2473545147806,23.2473545147806,22.9163919578252,22.9419160624747,64790.5194994277,0.0,1.0
2020-04-03,53.624,53.952,53.29,53.952,3237,22.8117431287621,22.9512749008462,22.6696589462132,22.9512749008462,7609.27768738292,0.0,1.0
2020-04-06,56.587,56.615,55.306,55.306,1244,24.0722084967041,24.0841197455406,23.5272688624369,23.5272688624369,2924.29454529019,0.0,1.0
2020-04-07,56.795,58.32,56.795,58.32,1120,24.1606920594891,24.809429719331,24.1606920594891,24.809429719331,2632.80537839631,0.0,1.0
2020-04-08,57.238,57.255,56.666,56.666,2613,24.3491450321514,24.3563768618021,24.1058152344927,24.1058152344927,6142.42897656211,0.0,1.0
2020-04-09,58.454,58.537,58.2,58.537,5918,24.8664335530483,24.9017418978135,24.758381510032,24.9017418978135,13911.5555619191,0.0,1.0
2020-04-13,57.842,58.35,57.55,58.35,2698,24.6060876856232,24.8221917716558,24.4818703763289,24.8221917716558,6342.24009902968,0.0,1.0
2020-04-14,59.082,59.32,58.91,59.237,1870,25.1335858483799,25.2348314634897,25.0604167483846,25.1995231187245,4395.8446942867,0.0,1.0
2020-04-15,57.291,57.544,57.291,57.495,978,24.3716913245918,24.4793179658639,24.3716913245918,24.4584732804002,2299.00326792106,0.0,1.0
2020-04-16,57.521,57.521,56.929,57.3,2958,24.4695337257483,24.4695337257483,24.2176958932064,24.3755199402892,6953.42706187168,0.0,1.0
2020-04-17,58.964,58.964,58.761,58.869,1755,25.0833884425692,25.0833884425692,24.997031888505,25.0429752768741,4125.5119991835,0.0,1.0
2020-04-20,58.1,58.645,58.07,58.07,4048,24.7158413356161,24.9476852861826,24.7030792832914,24.7030792832914,9515.71086763239,0.0,1.0
2020-04-21,57.099,57.69,57.083,57.69,4129,24.2900141897134,24.5414266205111,24.2832077618068,24.5414266205111,9706.11911374852,0.0,1.0
2020-04-22,57.973,58.156,57.823,57.83,1162,24.661815314108,24.739663833289,24.5980050524842,24.6009828646933,2731.53558008617,0.0,1.0
2020-04-23,57.678,58.068,57.678,57.828,2722,24.5363217995812,24.7022284798031,24.5363217995812,24.600132061205,6398.65735713817,0.0,1.0
2020-04-24,58.328,58.328,57.99,57.99,2324,24.8128329332843,24.8128329332843,24.6690471437587,24.6690471437587,5463.07116017234,0.0,1.0
2020-04-27,59.311,59.311,59.077,59.077,1807,25.2310028477922,25.2310028477922,25.1314588396591,25.1314588396591,4247.74939175191,0.0,1.0
2020-04-28,59.684,60.16,59.684,60.16,2399,25.3896776983634,25.5921689285829,25.3896776983634,25.5921689285829,5639.37509176138,0.0,1.0
2020-04-29,61.033,61.38,60.65,60.65,2137,25.9635446512334,26.1111590564564,25.8006157832206,25.8006157832206,5023.48669074367,0.0,1.0
2020-04-30,59.914,60.56,59.59,60.56,15573,25.4875200995199,25.7623296262464,25.3496899344125,25.7623296262464,36607.748355148,0.0,1.0
2020-05-01,58.537,59.1,58.537,59.1,857,24.9017418978135,25.1412430797748,24.9017418978135,25.1412430797748,2014.56625829074,0.0,1.0
2020-05-04,58.569,58.569,58.56,58.56,546,24.9153547536265,24.9153547536265,24.9115261379291,24.9115261379291,1283.4926219682,0.0,1.0
2020-05-05,58.749,59.09,58.749,59.09,1949,24.9919270675751,25.1369890623332,24.9919270675751,25.1369890623332,4581.55150222715,0.0,1.0
2020-05-06,58.362,59.0,58.362,59.0,1657,24.8272965925857,25.0987029053589,24.8272965925857,25.0987029053589,3895.14152857383,0.0,1.0
2020-05-07,59.214,59.32,59.214,59.22,1014,25.1897388786088,25.2348314634897,25.1897388786088,25.1922912890738,2383.62915508381,0.0,1.0
2020-05-08,60.109,60.13,59.86,60.13,20065,25.5704734396308,25.5794068762582,25.4645484053353,25.5794068762582,47167.1784977875,0.0,1.0
2020-05-11,60.24,60.24,59.97,59.97,34225,25.6262010681156,25.6262010681156,25.5113425971928,25.5113425971928,80453.360781798,0.0,1.0
2020-05-12,59.547,60.28,59.547,60.28,41595,25.3313976594137,25.6432171378819,25.3313976594137,25.6432171378819,97778.1604592807,0.0,1.0
2020-05-13,58.89,59.537,58.89,59.537,42612,25.0519087135015,25.3271436419721,25.0519087135015,25.3271436419721,100168.841771628,0.0,1.0
2020-05-14,58.47,58.47,57.52,57.79,43998,24.8732399809548,24.8732399809548,24.4691083240041,24.583966794927,103426.938427394,0.0,1.0
2020-05-15,58.56,58.56,58.27,58.27,424,24.9115261379291,24.9115261379291,24.7881596321231,24.7881596321231,996.704893250032,0.0,1.0
2020-05-18,60.36,60.43,59.77,59.77,18964,25.6772492774146,25.7070273995057,25.426262248361,25.426262248361,44579.0367820604,0.0,1.0
2020-05-19,59.704,59.975,59.704,59.975,193,25.3981857332466,25.5134696059136,25.3981857332466,25.5134696059136,453.688783955792,0.0,1.0
2020-05-20,60.901,60.901,60.826,60.826,1392,25.9073916210045,25.9073916210045,25.8754864901926,25.8754864901926,3272.20097029255,0.0,1.0
2020-05-21,60.237,60.86,60.237,60.86,884,25.6249248628831,25.8899501494939,25.6249248628831,25.8899501494939,2078.0356736628,0.0,1.0
2020-05-22,60.108,60.108,59.996,59.996,269,25.5700480378867,25.5700480378867,25.5224030425409,25.5224030425409,632.343434632684,0.0,1.0
2020-05-26,61.853,62.104,61.853,62.104,412,26.3123740814435,26.4191499192273,26.3123740814435,26.4191499192273,968.496264195784,0.0,1.0
2020-05-27,62.611,62.611,62.099,62.099,3129,26.6348286035157,26.6348286035157,26.4170229105065,26.4170229105065,7355.40002589469,0.0,1.0
2020-05-28,63.368,63.905,63.368,63.8,1964,26.9568577238438,27.185298460457,26.9568577238438,27.1406312773203,4616.81228854495,0.0,1.0
2020-05-29,63.157,63.25,62.64,62.93,3499,26.8670979558263,26.9066603180331,26.6471652540963,26.7705317599023,8225.16608840062,0.0,1.0
2020-06-01,63.76,63.76,62.84,62.84,2693,27.402750219215,27.402750219215,27.0073529450357,27.0073529450357,6266.00171976894,0.656168,1.0
2020-06-02,64.376,64.41,64.08,64.08,1461,27.6674944810569,27.6821069890157,27.5402797058861,27.5402797058861,3399.41645472797,0.0,1.0
2020-06-03,65.89,66.0,65.8,65.8,4523,28.3181808648695,28.3654566259127,28.2795006967432,28.2795006967432,10523.9976897567,0.0,1.0
2020-06-04,65.571,66.09,65.368,65.58,3218,28.1810811578443,28.4041367940389,28.0938358897373,28.1849491746569,7487.55794066706,0.0,1.0
2020-06-05,66.653,67.04,66.637,67.04,2403,28.6461027346509,28.8124274575937,28.6392262603173,28.8124274575937,5591.23733108234,0.0,1.0
2020-06-08,67.375,67.375,66.94,67.0,947,28.9564036389525,28.9564036389525,28.769449493009,28.7952362717598,2203.45474512484,0.0,1.0
2020-06-09,66.652,66.67,66.61,66.61,1682,28.645672955005,28.6534089886303,28.6276222098795,28.6276222098795,3913.63345438224,0.0,1.0
2020-06-10,66.37,66.979,66.35,66.77,2987,28.5244750948761,28.7862108991971,28.5158795019592,28.696386953215,6950.0732034719,0.0,1.0
2020-06-11,62.965,63.469,62.965,63.469,4053,27.0610754007665,27.2776843422735,27.0610754007665,27.2776843422735,9430.41402533366,0.0,1.0
2020-06-12,64.108,64.108,63.495,63.495,2640,27.5523135359699,27.5523135359699,27.2888586130655,27.2888586130655,6142.68271080206,0.0,1.0
2020-06-15,64.344,64.344,63.69,63.7,869,27.6537415323898,27.6537415323898,27.3726656440057,27.3769634404642,2021.96639230568,0.0,1.0
2020-06-16,65.277,65.51,65.23,65.51,1907,28.0547259419652,28.1548645994476,28.0345262986104,28.1548645994476,4437.15754905286,0.0,1.0
2020-06-17,65.53,65.869,65.53,65.78,1358,28.1634601923645,28.3091554923067,28.1634601923645,28.2709051038263,3159.75875805652,0.0,1.0
2020-06-18,65.146,65.35,64.924,64.924,975,27.9984248083592,28.086099856112,27.9030137269811,27.9030137269811,2268.6044102394,0.0,1.0
2020-06-19,64.885,64.885,64.885,64.885,41,27.8862523207931,27.8862523207931,27.8862523207931,27.8862523207931,95.3977239177595,0.0,1.0
2020-06-22,65.67,65.67,65.659,65.659,686,28.2236293427831,28.2236293427831,28.2189017666788,28.2189017666788,1596.1667953069,0.0,1.0
2020-06-23,65.962,66.4,65.962,66.24,2236,28.3491249993705,28.5373684842516,28.3491249993705,28.468603740916,5202.66611414903,0.0,1.0
2020-06-24,64.413,64.92,64.323,64.92,1774,27.6833963279532,27.9012946083977,27.644716159827,27.9012946083977,4127.69663975867,0.0,1.0
2020-06-25,65.311,65.34,64.844,64.88,2332,28.069338449924,28.0818020596536,27.8686313553134,27.8841034225639,5426.03639454183,0.0,1.0
2020-06-26,64.368,64.368,64.368,64.368,239,27.6640562438901,27.6640562438901,27.6640562438901,27.6640562438901,556.098927227915,0.0,1.0
2020-06-29,64.7609,64.87,64.6575,64.6575,3244,27.8329166667435,27.8798056261054,27.7884774513629,27.7884774513629,7548.05405827345,0.0,1.0
2020-06-30,64.884,64.884,64.24,64.24,1640,27.8858225411473,27.8858225411473,27.6090444492217,27.6090444492217,3815.90895671037,0.0,1.0
2020-07-01,64.95,65.16,64.91,64.92,1880,27.9141879977732,28.0044417234011,27.8969968119393,27.9012946083977,4374.33465769238,0.0,1.0
2020-07-02,65.655,66.153,65.655,66.153,7573,28.2171826480954,28.4312129117273,28.2171826480954,28.4312129117273,17620.6576397364,0.0,1.0
2020-07-06,66.731,66.862,66.55,66.862,1947,28.679625547027,28.7359266806329,28.6018354311286,28.7359266806329,4530.22849921652,0.0,1.0
2020-07-07,65.68,66.341,65.68,66.146,4535,28.2279271392416,28.5120114851466,28.2279271392416,28.4282044542064,10551.9189748058,0.0,1.0
2020-07-08,66.356,66.356,66.023,66.087,788,28.5184581798343,28.5184581798343,28.3753415577672,28.4028474551014,1833.49771822425,0.0,1.0
2020-07-09,65.675,65.675,65.48,65.48,113,28.2257782410124,28.2257782410124,28.1419712100722,28.1419712100722,262.925434212361,0.0,1.0
2020-07-10,66.377,66.47,66.225,66.225,976,28.5274835523971,28.5674530594608,28.4621570462283,28.4621570462283,2270.93118399349,0.0,1.0
2020-07-13,65.852,66.867,65.852,66.867,6946,28.3018492383273,28.7380755788622,28.3018492383273,28.7380755788622,16161.7704959209,0.0,1.0
2020-07-14,66.852,66.983,66.033,66.033,1600,28.7316288841745,28.7879300177804,28.3796393542256,28.3796393542256,3722.83800654671,0.0,1.0
2020-07-15,67.508,67.59,67.41,67.45,1200,29.0135643318502,29.0488062628097,28.9714459265572,28.9886371123911,2792.12850491003,0.0,1.0
2020-07-16,67.113,67.339,66.95,67.33,3399,28.8438013717406,28.940931571702,28.7737472894675,28.9370635548894,7908.70399015766,0.0,1.0
2020-07-17,67.459,67.459,67.459,67.459,100,28.9925051292037,28.9925051292037,28.9925051292037,28.9925051292037,232.677375409169,0.0,1.0
2020-07-20,67.874,67.874,67.59,67.59,2512,29.1708636822303,29.1708636822303,29.0488062628097,29.0488062628097,5844.85567027833,0.0,1.0
2020-07-21,68.019,68.225,68.019,68.21,1982,29.2331817308781,29.3217163379226,29.2331817308781,29.3152696432349,4611.66558060974,0.0,1.0
2020-07-22,68.1856,68.1856,67.72,68.04,34578,29.3047830198762,29.3047830198762,29.1046776167698,29.2422071034409,80455.1828689827,0.0,1.0
2020-07-23,67.6237,68.36,67.6237,68.36,485,29.0632898368747,29.379736590112,29.0632898368747,29.379736590112,1128.48527073447,0.0,1.0
2020-07-24,67.1668,67.45,67.07,67.16,5863,28.8669235166871,28.9886371123911,28.8253208469691,28.8640010150954,13641.8745202396,0.0,1.0
2020-07-27,68.1145,68.1145,67.918,68.0101,2698,29.2742256870565,29.2742256870565,29.1897739866475,29.2293566920301,6277.6355885394,0.0,1.0
2020-07-28,67.95,68.09,67.6735,67.6735,36984,29.2035269353146,29.2636960857333,29.0846928632379,29.0846928632379,86053.4005213274,0.0,1.0
2020-07-29,68.4171,68.4171,68.1633,68.1633,340,29.4042770078899,29.4042770078899,29.2951989337739,29.2951989337739,791.103076391175,0.0,1.0
2020-07-30,67.5981,67.5981,66.7101,66.84,1161,29.052287477941,29.052287477941,28.6706431524288,28.7264715284243,2701.38432850046,0.0,1.0
2020-07-31,65.9416,65.9416,65.81,65.81,783,28.3403574945952,28.3403574945952,28.2837984932017,28.2837984932017,1821.8638494538,0.0,1.0
2020-08-03,67.45,67.45,67.1,67.1,3661,28.9886371123911,28.9886371123911,28.8382142363446,28.8382142363446,8518.31871372969,0.0,1.0
2020-08-04,67.5862,67.72,67.14,67.14,2420,29.0471731001555,29.1046776167698,28.8554054221784,28.8554054221784,5630.79248490189,0.0,1.0
2020-08-05,67.8035,68.151,67.8035,68.151,3168,29.140564217198,29.2899126441299,29.140564217198,29.2899126441299,7371.2192529625,0.0,1.0
2020-08-06,67.9169,67.9169,67.8553,67.8553,687,29.1893012290371,29.1893012290371,29.1628268028529,29.1628268028529,1598.49356906099,0.0,1.0
2020-08-07,67.6555,67.6555,67.42,67.42,2125,29.0769568296127,29.0769568296127,28.9757437230157,28.9757437230157,4944.39422744485,0.0,1.0
2020-08-10,67.8265,67.939,67.55,67.55,3194,29.1504491490525,29.1987993592103,29.0316150769758,29.0316150769758,7431.71537056888,0.0,1.0
2020-08-11,68.1532,68.96,68.1532,68.96,2085,29.2908581593508,29.6376043776203,29.2908581593508,29.6376043776203,4851.32327728118,0.0,1.0
2020-08-12,69.8381,69.92,69.5,69.5,2122,30.0149938846387,30.0501928376336,29.8696853863777,29.8696853863777,4937.41390618257,0.0,1.0
2020-08-13,69.4178,69.695,69.2203,69.695,6959,29.8343574994891,29.9534924173179,29.7494760194343,29.9534924173179,16192.0185547241,0.0,1.0
2020-08-14,69.0005,69.1086,68.95,68.97,635,29.6550104532771,29.7014696329932,29.6333065811618,29.6419021740788,1477.50133384823,0.0,1.0
2020-08-17,69.5699,69.5699,69.3,69.3,521,29.8997269836225,29.8997269836225,29.7837294572083,29.7837294572083,1212.24912588177,0.0,1.0
2020-08-18,69.642,69.68,69.6025,69.68,1224,29.930714096088,29.9470457226302,29.9137378000771,29.9470457226302,2847.97107500824,0.0,1.0
2020-08-19,69.3145,69.3145,69.3145,69.3145,400,29.7899612620731,29.7899612620731,29.7899612620731,29.7899612620731,930.709501636678,0.0,1.0
2020-08-20,69.1801,69.36,68.66,68.66,6416,29.7321988776712,29.8095162359591,29.5086704838661,29.5086704838661,14928.5804062523,0.0,1.0
2020-08-21,68.6648,68.6648,68.12,68.4788,19253,29.5107334261662,29.5107334261662,29.2765894751087,29.4307944120386,44797.3750875274,0.0,1.0
2020-08-24,69.4542,69.6,69.32,69.6,699,29.8500014785979,29.9126633509625,29.7923250501253,29.9126633509625,1626.4148541101,0.0,1.0
2020-08-25,69.6798,69.71,69.24,69.71,1185,29.9469597667011,29.9599391120056,29.7579426784575,29.9599391120056,2757.22689859866,0.0,1.0
2020-08-26,70.1451,70.1451,69.77,69.825,1911,30.1469362359138,30.1469362359138,29.9857258907565,30.0093637712781,4446.46464406922,0.0,1.0
2020-08-27,69.5113,69.8,69.5045,69.79,3460,29.8745418963758,29.9986192801319,29.8716193947841,29.9943214836734,8050.63718915727,0.0,1.0
2020-08-28,69.9152,70.05,69.6101,69.69,10099,30.0481298953335,30.1060641915937,29.9170041253855,29.9513435190887,23498.088142572,0.0,1.0
2020-08-31,69.5653,69.85,69.5584,69.85,3343,29.8977499972516,30.0201082624243,29.8947845176952,30.0201082624243,7778.40465992853,0.0,1.0
2020-09-01,69.2451,69.289,69.2451,69.289,817,29.7601345546513,29.779001881104,29.7601345546513,29.779001881104,1900.97415709292,0.0,1.0
2020-09-02,70.3732,70.41,69.9748,70.24,1207,30.2449689731315,30.2607848640987,30.073744762226,30.1877223243046,2808.41592118867,0.0,1.0
2020-09-03,68.7643,68.899,68.45,68.89,1152,29.553496500928,29.6113878192236,29.4184167582382,29.607519802411,2680.44336471363,0.0,1.0
2020-09-04,68.9186,69.23,68.604,68.639,8492,29.6198115002822,29.753644881999,29.4846028236987,29.4996451113033,19758.9627197467,0.0,1.0
2020-09-08,68.0855,68.0855,67.8202,67.83,916,29.2617620773269,29.2617620773269,29.1477415372837,29.151953377813,2131.324758748,0.0,1.0
2020-09-09,69.3458,69.39,69.275,69.39,425,29.8034133649881,29.8224096253346,29.7729849660621,29.8224096253346,988.878845488971,0.0,1.0
2020-09-10,68.6254,68.67,68.6254,68.67,601,29.4938001081198,29.5129682803246,29.4938001081198,29.5129682803246,1398.39102620911,0.0,1.0
2020-09-11,69.2209,69.23,68.8,69.23,2744,29.7497338872218,29.753644881999,29.5688396342847,29.753644881999,6384.66718122761,0.0,1.0
2020-09-14,69.6626,69.87,69.44,69.7849,2443,29.9395675567925,30.0287038553412,29.8438986076269,29.9921296074796,5684.30828124601,0.0,1.0
2020-09-15,70.0221,70.0221,70.0221,70.0221,23,30.0940733394746,30.0940733394746,30.0940733394746,30.0940733394746,53.5157963441089,0.0,1.0
2020-09-16,69.8684,70.36,69.82,70.36,5870,30.0280162079078,30.2392958818063,30.0072148730488,30.2392958818063,13658.1619365183,0.0,1.0
2020-09-17,70.1114,70.1114,69.89,69.89,998,30.1324526618487,30.1324526618487,30.0372994482581,30.0372994482581,2322.12020658351,0.0,1.0
2020-09-18,69.47,69.7443,69.46,69.46,1750,29.8567919970023,29.9746805538582,29.8524942005439,29.8524942005439,4071.85406966047,0.0,1.0
2020-09-21,67.8579,67.8579,67.28,67.28,1106,29.1639442299321,29.1639442299321,28.9155745725971,28.9155745725971,2573.41177202542,0.0,1.0
2020-09-22,67.9316,67.95,67.5001,67.5001,44028,29.1956189898311,29.2035269353146,29.010169072648,29.010169072648,102443.194845149,0.0,1.0
2020-09-23,67.3081,68.1358,67.3081,68.1358,1085,28.9276513806454,29.2833799935131,28.9276513806454,29.2833799935131,2524.54952318949,0.0,1.0
2020-09-24,67.3635,67.41,67.24,67.24,8851,28.9514611730253,28.9714459265572,28.8983833867632,28.8983833867632,20594.2744974656,0.0,1.0
2020-09-25,67.526,67.526,67.06,67.06,1904,29.0213003654755,29.0213003654755,28.8210230505107,28.8210230505107,4430.17722779058,0.0,1.0
2020-09-28,68.5903,68.67,68.34,68.34,11105,29.4787148425506,29.5129682803246,29.371140997195,29.371140997195,25838.8225391883,0.0,1.0
2020-09-29,68.51,68.84,68.49,68.59,12787,29.4442035369891,29.5860308201186,29.4356079440721,29.4785859086568,29752.4559935705,0.0,1.0
2020-09-30,68.3939,68.441,68.27,68.31,1087,29.3943061201062,29.4145487414256,29.3410564219857,29.3582476078196,2529.20307069767,0.0,1.0
2020-10-01,68.6392,68.705,68.54,68.705,857,29.4997310672325,29.5280105679293,29.4570969263645,29.5280105679293,1994.04510725658,0.0,1.0
2020-10-02,68.48,68.65,68.48,68.64,3966,29.4313101476136,29.5043726874077,29.4313101476136,29.5000748909492,9227.98470872768,0.0,1.0
2020-10-05,69.5516,69.61,69.18,69.2102,1279,29.8918620161035,29.9169611474209,29.7321558997067,29.7451352450112,2975.94363148327,0.0,1.0
2020-10-06,68.87,69.431,68.87,69.42,1005,29.598924209494,29.8400305908143,29.598924209494,29.83530301471,2338.40762286216,0.0,1.0
2020-10-07,69.3751,69.41,69.365,69.41,797,29.8160059086114,29.8310052182515,29.8116651341884,29.8310052182515,1854.43868201108,0.0,1.0
2020-10-08,69.7746,69.7746,69.73,69.7301,860,29.9877028771274,29.9877028771274,29.9685347049226,29.9685776828872,2001.02542851886,0.0,1.0
2020-10-09,70.22,70.35,70.205,70.205,1036,30.1791267313877,30.2349980853478,30.1726800367,30.1726800367,2410.537609239,0.0,1.0
2020-10-12,70.74,70.9,70.7,70.7,1363,30.4026121472282,30.4713768905638,30.3854209613943,30.3854209613943,3171.39262682698,0.0,1.0
2020-10-13,69.99,70.21,69.99,70.21,4606,30.0802774128429,30.1748289349292,30.0802774128429,30.1748289349292,10717.1199113463,0.0,1.0
2020-10-14,69.9851,70.26,69.77,70.26,3332,30.0781714925782,30.1963179172216,29.9857258907565,30.1963179172216,7752.81014863353,0.0,1.0
2020-10-15,69.0426,69.28,68.53,68.53,415,29.6731041763673,29.7751338642914,29.452799129906,29.452799129906,965.611107948052,0.0,1.0
2020-10-16,69.4081,69.52,69.31,69.52,1203,29.8301886369244,29.8782809792947,29.7880272536668,29.8782809792947,2799.10882617231,0.0,1.0
2020-10-19,69.0186,69.5,69.0186,69.5,692,29.6627894648669,29.8696853863777,29.6627894648669,29.8696853863777,1610.12743783145,0.0,1.0
2020-10-20,69.4984,69.78,69.4984,69.64,1147,29.8689977389444,29.990023687215,29.8689977389444,29.9298545367964,2668.80949594317,0.0,1.0
2020-10-21,69.1962,69.72,69.1962,69.35,3605,29.7391183299694,29.9642369084641,29.7391183299694,29.8052184395007,8388.01938350056,0.0,1.0
2020-10-22,69.1801,69.44,69.0,69.0,14136,29.7321988776712,29.8438986076269,29.6547955634542,29.6547955634542,32891.2737878403,0.0,1.0
2020-10-23,69.6006,69.6006,69.245,69.57,17266,29.91292121875,29.91292121875,29.7600915766867,29.899769961587,40174.0756381472,0.0,1.0
2020-10-26,68.3858,68.85,68.15,68.715,9771,29.3908249049748,29.5903286165771,29.2894828644841,29.5323083643877,22734.90635123,0.0,1.0
2020-10-27,67.8106,68.29,67.8106,68.29,4042,29.1436156526836,29.3496520149027,29.1436156526836,29.3496520149027,9404.81951403862,0.0,1.0
2020-10-28,65.92,66.56,65.92,66.45,5384,28.3310742542449,28.6061332275871,28.3310742542449,28.5588574665439,12527.3498920297,0.0,1.0
2020-10-29,66.23,66.4,65.92,65.92,9074,28.4643059444575,28.5373684842516,28.3310742542449,28.3310742542449,21113.1450446281,0.0,1.0
2020-10-30,65.7107,65.95,65.54,65.71,7681,28.2411213743691,28.3439676436203,28.167757988823,28.240820528617,17871.9492051783,0.0,1.0
2020-11-02,66.6231,66.77,66.35,66.6,4575,28.63325232324,28.696386953215,28.5158795019592,28.623324413421,10644.9899249695,0.0,1.0
2020-11-03,68.4738,68.4738,68.2503,68.31,2535,29.4286455138094,29.4286455138094,29.3325897629625,29.3582476078196,5898.37146662245,0.0,1.0
2020-11-04,69.1545,69.6981,69.1545,69.6981,1008,29.7211965187376,29.9548247342201,29.7211965187376,29.9548247342201,2345.38794412442,0.0,1.0
2020-11-05,70.7632,70.98,70.59,70.59,3435,30.4125830350119,30.5057592622315,30.3381452003512,30.3381452003512,7992.46784530497,0.0,1.0
2020-11-06,70.99,71.21,70.91,71.16,13349,30.51005705869,30.6046085807764,30.4756746870222,30.583119598484,31060.1028433701,0.0,1.0
2020-11-09,72.86,74.35,72.86,74.35,5489,31.3137449964242,31.9541166687365,31.3137449964242,31.9541166687365,12771.6611362093,0.0,1.0
2020-11-10,73.4,73.7,73.17,73.17,13120,31.5458260051817,31.6747598989358,31.4469766866368,31.4469766866368,30527.271653683,0.0,1.0
2020-11-11,73.9818,74.15,73.805,73.98,7258,31.7958718031356,31.8681607395671,31.7198867617498,31.795098199773,16887.7239071975,0.0,1.0
2020-11-12,72.9581,73.64,72.93,73.63,2483,31.3559063796818,31.648973120185,31.3438295716335,31.6446753237265,5777.37923140968,0.0,1.0
2020-11-13,73.9204,73.995,73.45,73.45,2506,31.7694833328805,31.8015448944607,31.567314987474,31.567314987474,5830.8950277538,0.0,1.0
2020-11-16,74.5821,74.82,74.32,74.6,9034,32.0538685245376,32.1561131022846,31.9412232793611,32.0615615801983,21020.0740944644,0.0,1.0
2020-11-17,74.62,74.77,74.52,74.52,1769,32.0701571731152,32.1346241199923,32.0271792085305,32.0271792085305,4116.06277098821,0.0,1.0
2020-11-18,74.2923,75.0,74.2923,74.66,2273,31.9293183831711,32.2334734385371,31.9293183831711,32.0873483589491,5288.75674305042,0.0,1.0
2020-11-19,74.7441,74.745,74.29,74.29,2476,32.1234928271649,32.1238796288461,31.9283298899857,31.9283298899857,5761.09181513103,0.0,1.0
2020-11-20,74.9238,74.9238,74.68,74.7825,1611,32.2007242295236,32.2007242295236,32.0959439518661,32.1399963655654,3748.43251784172,0.0,1.0
2020-11-23,74.7506,75.12,74.679,74.99,8613,32.1262863948629,32.2850469960388,32.0955141722202,32.2291756420787,20040.5023439917,0.0,1.0
2020-11-24,75.8666,75.93,75.35,75.35,3398,32.6059204796283,32.633168509175,32.3838963145836,32.3838963145836,7906.37721640358,0.0,1.0
2020-11-25,75.83,75.939,75.11,75.46,4415,32.5901905445903,32.6370365259876,32.2807491995803,32.4311720756268,10272.7061243148,0.0,1.0
2020-11-27,76.1848,76.32,76.02,76.26,1855,32.7426763629369,32.8007825710554,32.6718486773012,32.7749957923046,4316.16531384009,0.0,1.0
2020-11-30,74.9645,76.11,74.9645,76.11,2862,32.2182162611096,32.7105288454275,32.2182162611096,32.7105288454275,6659.22648421042,0.0,1.0
2020-12-01,76.4208,76.52,75.91,75.91,2688,32.8441043593568,32.8867385002248,32.6245729162581,32.6245729162581,6254.36785099847,0.0,1.0
2020-12-02,76.3697,76.5,75.96,75.96,5486,32.822142619454,32.8781429073079,32.6460618985504,32.6460618985504,12764.680814947,0.0,1.0
2020-12-03,76.34,76.759,76.34,76.72,3443,32.8093781639723,32.9894558355823,32.8093781639723,32.9726944293943,8011.08203533771,0.0,1.0
2020-12-04,76.8533,77.0,76.8001,76.82,18473,33.0299840561857,33.0930327302315,33.0071197790266,33.015672393979,42982.4915593359,0.0,1.0
2020-12-07,76.61,76.76,76.37,76.64,8061,32.9254186683511,32.9898856152281,32.8222715533478,32.9383120577265,18756.1232317331,0.0,1.0
2020-12-08,76.61,76.72,76.55,76.55,3240,32.9254186683511,32.9726944293943,32.8996318896002,32.8996318896002,7538.74696325708,0.0,1.0
2020-12-09,76.8126,76.8986,76.6101,76.83,1137,33.0124920245997,33.0494530741426,32.9254616463157,33.0199701904374,2645.54175840226,0.0,1.0
2020-12-10,76.8591,77.08,76.71,77.03,17708,33.0324767781316,33.1274151018992,32.9683966329358,33.1059261196069,41202.5096374557,0.0,1.0
2020-12-11,76.73,76.73,76.39,76.39,8321,32.9769922258527,32.9769922258527,32.8308671462647,32.8308671462647,19361.084407797,0.0,1.0
2020-12-14,76.73,77.27,76.73,76.96,4207,32.9769922258527,33.2090732346102,32.9769922258527,33.0758415443976,9788.73718346377,0.0,1.0
2020-12-15,77.4693,77.4693,77.06,77.06,2809,33.2947283180275,33.2947283180275,33.1188195089823,33.1188195089823,6535.90747524358,0.0,1.0
2020-12-16,77.8239,77.98,77.48,77.48,4845,33.4471281804449,33.5142167831617,33.2993269602381,33.2993269602381,11273.2188385743,0.0,1.0
2020-12-17,78.36,78.7,78.36,78.51,3727,33.6775330485836,33.8236581281716,33.6775330485836,33.7419999954607,8671.88578149975,0.0,1.0
2020-12-18,77.4521,77.67,77.415,77.64,1977,33.5714776147168,33.6659259895478,33.555396684445,33.6529225418887,4561.09806834583,0.661133,1.0
2020-12-21,76.4409,76.71,75.3,75.5,8509,33.1331747389523,33.2498156644549,32.6386536244747,32.7253432755357,19630.9476295168,0.0,1.0
2020-12-22,76.3002,76.39,76.1663,76.3,4780,33.0721885694309,33.1111122227573,33.0141498480455,33.0721018797798,11027.8445962028,0.0,1.0
2020-12-23,77.1156,77.2,76.9118,77.023,134419,33.4256222768067,33.4622053095544,33.3372855223755,33.3854849683654,310115.448279705,0.0,1.0
2020-12-24,77.0122,77.22,76.9701,77.22,1193,33.3808037272081,33.4708742746605,33.3625555556598,33.4708742746605,2752.3469881318,0.0,1.0
2020-12-28,77.6442,77.97,77.6442,77.79,3775,33.654743024561,33.7959604661394,33.654743024561,33.7179397801844,8709.22873444889,0.0,1.0
2020-12-29,78.2777,78.72,78.113,78.72,8066,33.9293324942967,34.1210466576182,33.857943566648,34.1210466576182,18608.9109859775,0.0,1.0
2020-12-30,78.42,78.97,78.42,78.97,3243,33.9910121810267,34.2294087214445,33.9910121810267,34.2294087214445,7481.86193001795,0.0,1.0
2020-12-31,77.9207,78.25,77.8541,78.25,3620,33.7745914671528,33.9173259776248,33.7457238133495,33.9173259776248,8351.63126323312,0.0,1.0
2021-01-04,78.14,79.32,77.96,79.32,13104,33.8696466695412,34.3811156108013,33.7916259835863,34.3811156108013,30231.9823407201,0.0,1.0
2021-01-05,78.74,79.108,78.43,78.66,11253,34.1297156227243,34.2892245806766,33.9953466635797,34.0950397622999,25961.5764102658,0.0,1.0
2021-01-06,79.6962,79.79,79.32,79.32,7913,34.544178844447,34.5848362907947,34.3811156108013,34.3811156108013,18255.9276756806,0.0,1.0
2021-01-07,79.6709,79.78,79.23,79.23,6723,34.5332126035878,34.5805018082416,34.3421052678238,34.3421052678238,15510.5019289272,0.0,1.0
2021-01-08,80.3427,80.38,79.88,80.225,6296,34.8244031415018,34.8405707614247,34.6238466337721,34.7733862818524,14525.3785727391,0.0,1.0
2021-01-11,79.33,79.51,78.9,78.9,8802,34.3854500933543,34.4634707793092,34.1990673435731,34.1990673435731,20306.9222041375,0.0,1.0
2021-01-12,79.6444,79.6444,79.03,79.165,5049,34.5217262248222,34.5217262248222,34.2554156167628,34.313931131229,11648.4492397967,0.0,1.0
2021-01-13,79.4591,79.74,79.3,79.66,2978,34.4414082631142,34.5631638780294,34.3724466456951,34.528488017605,6870.48560826194,0.0,1.0
2021-01-14,80.2,80.268,79.54,79.54,12889,34.7625500754697,34.7920245568305,34.4764742269684,34.4764742269684,29735.960041937,0.0,1.0
2021-01-15,78.78,79.26,78.78,79.07,4245,34.1470535529365,34.3551087154829,34.1470535529365,34.272753546975,9793.55655039353,0.0,1.0
2021-01-19,79.4241,79.56,79.19,79.53,6561,34.4262375741785,34.4851431920745,34.3247673376116,34.4721397444153,15136.7548944952,0.0,1.0
2021-01-20,79.9444,80.05,79.525,79.525,8716,34.6517607014138,34.697532837174,34.4699725031388,34.4699725031388,20108.5132846243,0.0,1.0
2021-01-21,80.0801,80.26,79.85,80.1,4748,34.7105796296587,34.7885569707881,34.610843186113,34.7192052499392,10954.0180215002,0.0,1.0
2021-01-22,79.77,80.03,79.6886,79.89,4998,34.5761673256886,34.6888638720679,34.5408846377067,34.6281811163252,11530.7881363644,0.0,1.0
2021-01-25,79.6644,79.6644,78.3413,79.29,6072,34.5303951899283,34.5303951899283,33.9568998033341,34.3681121631421,14008.5925498209,0.0,1.0
2021-01-26,79.95,79.9597,79.6713,79.83,4334,34.6541880116435,34.6583924597199,34.5333859828899,34.6021742210069,9998.88671128517,0.0,1.0
2021-01-27,78.0645,78.84,77.93,78.09,6262,33.8369213262657,34.1730604482548,33.7786225359272,33.847974256776,14446.9378371176,0.0,1.0
2021-01-28,78.6563,79.065,78.295,78.4901,8368,34.0934360037553,34.2705863056985,33.9368311491135,34.0213969037235,19305.6492847333,0.0,1.0
2021-01-29,76.92,77.96,76.62,77.83,5168,33.340839798069,33.7916259835863,33.2108053214775,33.7352777103966,11922.991814472,0.0,1.0
2021-02-01,78.04,78.04,77.66,77.66,5596,33.8263018440107,33.8263018440107,33.6615915069948,33.6615915069948,12910.4222511195,0.0,1.0
2021-02-02,78.7796,78.7796,78.48,78.48,3400,34.1468801736344,34.1468801736344,34.017019076345,34.017019076345,7844.07356215265,0.0,1.0
2021-02-03,79.06,79.07,78.7721,78.825,5361,34.2684190644219,34.272753546975,34.1436293117196,34.1665587244252,12368.2583431472,0.0,1.0
2021-02-04,78.8963,79.02,78.8864,78.91,4100,34.1974635850285,34.2510811342097,34.193172447301,34.2034018261262,9459.02988377231,0.0,1.0
2021-02-05,79.466,79.5329,79.1603,79.26,13915,34.4443990560758,34.4733967443557,34.311893924429,34.3551087154829,32103.0245933395,0.0,1.0
2021-02-08,79.91,80.3134,79.8748,80.24,7823,34.6368500814313,34.8117031076213,34.6215927028445,34.7798880056819,18048.2904343295,0.0,1.0
2021-02-09,80.4563,80.73,80.15,80.15,4908,34.8736428633044,34.9922776507815,34.7408776627045,34.7408776627045,11323.1508950133,0.0,1.0
2021-02-10,80.338,80.83,80.2954,80.72,3813,34.8223659347018,35.035622476312,34.8039010390259,34.9879431682284,8796.89779190827,0.0,1.0
2021-02-11,80.7626,80.91,80.41,80.74,4867,35.0064080639044,35.0702983367364,34.8535742090838,34.9966121333345,11228.5605961756,0.0,1.0
2021-02-12,81.2201,81.27,80.59,80.59,6300,35.2047106407065,35.2263397086462,34.9315948950387,34.9315948950387,14534.606894577,0.0,1.0
2021-02-16,81.7,82.09,81.6216,81.74,13519,35.4127224584274,35.5817672779964,35.3787401152115,35.4300603886396,31189.4207313946,0.0,1.0
2021-02-17,81.22,81.24,80.6621,81.04,4730,35.204667295881,35.2133362609871,34.9628465142462,35.126646609926,10912.49057323,0.0,1.0
2021-02-18,80.795,80.89,80.2186,80.35,6990,35.0204517873763,35.0616293716303,34.7706122130184,34.8275673137655,16126.4924116021,0.0,1.0
2021-02-19,80.9855,81.3,80.83,81.06,4101,35.1030236800119,35.2393431563054,35.035622476312,35.1353155750321,9461.33696423178,0.0,1.0
2021-02-22,80.7896,81.17,80.73,80.73,7950,35.0181111667976,35.1829948831157,34.9922776507815,34.9922776507815,18341.2896526805,0.0,1.0
2021-02-23,80.72,81.079,80.2355,80.2355,7709,34.9879431682284,35.1435510918829,34.7779374885331,34.7779374885331,17785.2832619514,0.0,1.0
2021-02-24,80.9603,81.11,80.06,80.06,45604,35.0921007839782,35.1569879877974,34.701867319727,34.701867319727,105212.097273062,0.0,1.0
2021-02-25,79.571,80.9622,79.571,80.9622,2369,34.4899111228828,35.0929243356633,34.4899111228828,35.0929243356633,5465.47360845284,0.0,1.0
2021-02-26,78.45,79.2,78.45,79.2,2913,34.0040156286858,34.3291018201646,34.0040156286858,34.3291018201646,6720.52537839726,0.0,1.0
2021-03-01,79.8432,79.8537,79.33,79.33,5179,34.6078957379769,34.6124469446576,34.3854500933543,34.3854500933543,11948.3696995261,0.0,1.0
2021-03-02,79.85,80.0,79.58,79.8882,11795,34.610843186113,34.6758604244087,34.4938121571806,34.6274009094656,27212.0140192913,0.0,1.0
2021-03-03,79.2711,79.87,79.2711,79.39,9625,34.3599199911168,34.6195121512191,34.3599199911168,34.4114569886726,22205.6494222704,0.0,1.0
2021-03-04,78.1443,79.585,77.8075,79.135,13949,33.871510497039,34.4959793984571,33.7255251246523,34.3009276835698,32181.465328961,0.0,1.0
2021-03-05,78.6849,78.84,77.66,78.84,14488,34.105832623857,34.1730604482548,33.6615915069948,34.1730604482548,33424.9816966081,0.0,1.0
2021-03-08,78.4973,79.05,78.477,78.62,4740,34.0245177311617,34.2640845818689,34.015718731579,34.0777018320877,10935.5613778246,0.0,1.0
2021-03-09,79.5794,79.88,79.5748,79.5748,1655,34.4935520882274,34.6238466337721,34.491558226253,34.491558226253,3818.21816040078,0.0,1.0
2021-03-10,79.9958,80.15,79.883,80.12,2298,34.6740399417364,34.7408776627045,34.625146978538,34.7278742150453,5301.67089583142,0.0,1.0
2021-03-11,80.3414,80.58,80.3169,80.37,2397,34.8238396587699,34.9272604124857,34.8132201765149,34.8362362788716,5530.07186131762,0.0,1.0
2021-03-12,80.5236,80.68,80.225,80.28,9968,34.9028139308865,34.9706052380162,34.7733862818524,34.7972259358942,22996.978019864,0.0,1.0
2021-03-15,80.5295,80.61,80.3392,80.61,9642,34.9053712755928,34.9402638601448,34.8228860726082,34.9402638601448,22244.8697900811,0.0,1.0
2021-03-16,80.8664,81.06,80.8664,81.06,8949,35.0513999928051,35.1353155750321,35.0513999928051,35.1353155750321,20646.0630316777,0.0,1.0
2021-03-17,81.3264,81.489,80.89,80.91,2299,35.2507861902454,35.321264876558,35.0616293716303,35.0702983367364,5303.97797629087,0.0,1.0
2021-03-18,80.9639,81.48,80.96,81.36,4095,35.0936611976973,35.3173638422603,35.0919707495016,35.2653500516237,9447.49448147504,0.0,1.0
2021-03-19,80.8709,81.059,80.67,80.67,1988,35.053350509954,35.1348821267768,34.9662707554631,34.9662707554631,4586.47595339984,0.0,1.0
2021-03-22,80.9365,81.17,80.844,81.0,2652,35.081784715502,35.1829948831157,35.0416907518862,35.1093086797138,6118.37737847906,0.0,1.0
2021-03-23,79.8942,80.74,79.8942,80.7,3207,34.6300015989974,34.9966121333345,34.6300015989974,34.9792742031223,7398.80703347753,0.0,1.0
2021-03-24,79.4898,80.14,79.4898,79.66,10174,34.4547151245521,34.7365431801514,34.4547151245521,34.528488017605,23472.2365945121,0.0,1.0
2021-03-25,80.0876,80.349,79.3184,79.33,3172,34.7138304915735,34.8271338655102,34.3804220935928,34.3854500933543,7318.05921739652,0.0,1.0
2021-03-26,81.0314,81.0314,80.5256,80.64,2098,35.1229189549304,35.1229189549304,34.9036808273971,34.953267307804,4840.25480394008,0.0,1.0
2021-03-29,80.7345,80.92,80.4,80.595,4129,34.9942281679303,35.0746328192894,34.8492397265308,34.9337621363153,9525.93521709657,0.0,1.0
2021-03-30,80.5536,80.87,80.41,80.41,7887,34.9158173785456,35.0529604065242,34.8535742090838,34.8535742090838,18195.9435837347,0.0,1.0
2021-03-31,80.2785,80.68,80.19,80.35,66281,34.7965757635112,34.9706052380162,34.7582155929167,34.8275673137655,152915.599933247,0.0,1.0
2021-04-01,81.51,81.51,80.69,80.69,5342,35.3303672899194,35.3303672899194,34.9749397205693,34.9749397205693,12324.4238144175,0.0,1.0
2021-04-05,82.43,82.54,81.78,81.78,5730,35.7291396848001,35.7768189928837,35.4473983188518,35.4473983188518,13219.5710326867,0.0,1.0
2021-04-06,81.84,82.01,81.46,81.52,8838,35.4734052141701,35.547091417572,35.3086948771542,35.3347017724725,20389.977100678,0.0,1.0
2021-04-07,81.8434,82.13,81.82,81.82,11678,35.4748789382382,35.5991052082086,35.464736249064,35.464736249064,26942.0856055349,0.0,1.0
2021-04-08,82.4311,82.55,82.2399,82.43,3850,35.729616477881,35.7811534754368,35.6467411714666,35.7291396848001,8882.25976890814,0.0,1.0
2021-04-09,82.79,82.79,82.4817,82.52,4825,35.88518105671,35.88518105671,35.7515489595994,35.7681500277776,11131.6632168784,0.0,1.0
2021-04-12,82.34,82.53,82.06,82.42,15491,35.6901293418227,35.7724845103306,35.5687638303373,35.7248052022471,35738.9833974432,0.0,1.0
2021-04-13,82.7273,82.81,82.24,82.24,8543,35.8580038511024,35.8938500218161,35.6467845162922,35.6467845162922,19709.3883651382,0.0,1.0
2021-04-14,82.695,82.98,82.61,82.9073,8009,35.844003472456,35.967536225218,35.8071603707551,35.9360245370573,18477.4073997884,0.0,1.0
2021-04-15,83.2817,83.55,83.28,83.55,64042,36.0983075638435,36.2146017307419,36.0975707018095,36.2146017307419,147750.046784524,0.0,1.0
2021-04-16,84.1,84.109,83.72,83.72,4743,36.4529982711597,36.4568993054574,36.2882879341437,36.2882879341437,10942.4826192029,0.0,1.0
2021-04-19,83.8514,84.19,83.76,84.19,9179,36.3452430348908,36.4920086141371,36.3056258643559,36.4920086141371,21176.6915373527,0.0,1.0
2021-04-20,82.5346,82.93,82.25,82.91,14423,35.7744783723051,35.9458638124527,35.6511189988452,35.9371948473466,33275.0214667434,0.0,1.0
2021-04-21,83.2493,83.32,82.33,82.33,3774,36.0842638403716,36.1149086320217,35.6857948592696,35.6857948592696,8706.92165398945,0.0,1.0
2021-04-22,83.0782,83.59,82.92,83.355,25357,36.0101008438889,36.2319396609541,35.9415293298996,36.1300793209574,58500.6392104426,0.0,1.0
2021-04-23,83.8579,83.8579,83.23,83.23,2269,36.3480604485503,36.3480604485503,36.0758982890442,36.0758982890442,5234.76556250717,0.0,1.0
2021-04-26,83.8708,84.02,83.7994,83.7994,3441,36.3536519310437,36.4183224107353,36.322703725615,36.322703725615,7938.66386099039,0.0,1.0
2021-04-27,83.739,83.745,83.4,83.57,6639,36.2965234509945,36.2991241405264,36.1495844924461,36.223270695848,15316.7071703328,0.0,1.0
2021-04-28,83.7787,83.87,83.51,83.51,6885,36.3137313467301,36.3533051724395,36.1972638005297,36.1972638005297,15884.2489633591,0.0,1.0
2021-04-29,83.8706,84.157,83.4455,83.93,4809,36.3535652413927,36.4777048217121,36.1693063880625,36.3793120677578,11094.7499295271,0.0,1.0
2021-04-30,82.77,82.98,82.66,82.97,6684,35.8765120916039,35.967536225218,35.8288327835203,35.9632017426649,15420.5257910083,0.0,1.0
2021-05-03,83.7513,83.8899,83.565,83.5948,5698,36.3018548645348,36.3619307927201,36.2211034545714,36.2340202125795,13145.7444579841,0.0,1.0
2021-05-04,82.4297,82.87,82.09,82.87,3877,35.7290096503235,35.9198569171344,35.5817672779964,35.9198569171344,8944.5509413135,0.0,1.0
2021-05-05,83.5107,83.6399,83.34,83.35,3364,36.1975672143084,36.2535687288938,36.1235775971278,36.1279120796808,7761.01866561221,0.0,1.0
2021-05-06,84.04,84.04,83.4,83.51,3878,36.4269913758414,36.4269913758414,36.1495844924461,36.1972638005297,8946.85802177293,0.0,1.0
2021-05-07,85.14,85.17,84.6041,84.76,3833,36.903784456677,36.9167879043361,36.671499536659,36.739074119661,8843.03940109739,0.0,1.0
2021-05-10,84.47,85.34,84.47,85.22,14447,36.6133741256226,36.990474107738,36.6133741256226,36.9384603171014,33330.3913977704,0.0,1.0
2021-05-11,83.4096,83.65,82.91,83.11,4675,36.153745595697,36.2579465562724,35.9371948473466,36.0238844984076,10785.6011479599,0.0,1.0
2021-05-12,82.0496,83.0457,82.0496,82.9,3544,35.5642559684821,35.9960137755915,35.5642559684821,35.9328603647935,8176.29314831441,0.0,1.0
2021-05-13,82.825,82.985,82.47,82.65,3310,35.9003517456457,35.9697034664945,35.7464776150123,35.8244983009673,7636.43632080155,0.0,1.0
2021-05-14,84.2218,84.28,83.8169,83.83,2976,36.5057922686558,36.5310189571146,36.3302890700828,36.3359672422273,6865.87144734304,0.0,1.0
2021-05-17,83.9063,83.995,83.58,83.58,6085,36.3690393441071,36.4074862043526,36.227605178401,36.227605178401,14038.5845957938,0.0,1.0
2021-05-18,84.2301,84.582,84.2301,84.45,2265,36.5093898891749,36.6619203302167,36.5093898891749,36.6047051605165,5225.53724066934,0.0,1.0
2021-05-19,83.478,83.72,82.88,83.3097,3715,36.1833934563599,36.2882879341437,35.9241913996874,36.110444114992,8570.8039068815,0.0,1.0
2021-05-20,84.7038,84.84,84.18,84.18,2675,36.7147143277129,36.7737499800855,36.4876741315841,36.4876741315841,6171.44022904657,0.0,1.0
2021-05-21,84.8628,85.09,84.62,84.98,96999,36.7836326003064,36.8821120439117,36.6783913639183,36.8344327358282,223784.497486837,0.0,1.0
2021-05-24,85.3389,85.469,85.01,85.01,102056,36.9899973146572,37.0463889326724,36.8474361834873,36.8474361834873,235451.403370309,0.0,1.0
2021-05-25,85.395,85.64,85.39,85.63,2540,37.0143137617798,37.1205085843295,37.0121465205033,37.1161741017765,5859.98436701992,0.0,1.0
2021-05-26,85.3601,85.5157,85.35,85.41,2651,36.9991864176696,37.0666309661951,36.9948085902911,37.0208154856094,6116.07029801962,0.0,1.0
2021-05-27,85.5948,85.6924,85.49,85.49,3378,37.1009167231898,37.1432212729075,37.0554913460338,37.0554913460338,7793.3177920446,0.0,1.0
2021-05-28,85.8306,86.11,85.71,85.9527,7807,37.2031238217907,37.3242292643229,37.1508499622009,37.2560478537634,18011.3771469782,0.0,1.0
2021-06-01,84.8156,85.38,84.8156,85.38,5365,37.2435970526298,37.4914321935296,37.2435970526298,37.4914321935296,12217.8234652517,1.108375,1.0
2021-06-02,85.1182,85.18,84.89,85.08,5156,37.3764725197388,37.4036096772646,37.2762670286804,37.3596984191321,11741.8635203798,0.0,1.0
2021-06-03,84.6732,84.9,84.52,84.52,40625,37.1810674210491,37.2806581544936,37.1137953735901,37.1137953735901,92516.1376096647,0.0,1.0
2021-06-04,85.452,85.53,85.1875,85.2983,3643,37.523048299385,37.5572990807284,37.4069030216246,37.4555566956354,8296.27789075714,0.0,1.0
2021-06-07,85.7825,85.83,85.6,85.635,21163,37.668175007513,37.6890328551259,37.5880369614211,37.6034059017675,48194.9297288205,0.0,1.0
2021-06-08,85.7,85.92,85.7,85.92,3773,37.6319482195536,37.7285529874452,37.6319482195536,37.7285529874452,8592.32953110807,0.0,1.0
2021-06-09,85.4162,85.7399,85.41,85.72,6731,37.5073280689736,37.6494688115485,37.5046055709694,37.6407304711801,15328.6430092468,0.0,1.0
2021-06-10,85.7298,85.7998,85.6132,85.76,3132,37.6450337744771,37.6757716551699,37.5938332474946,37.6582949744332,7132.56721214695,0.0,1.0
2021-06-11,85.8,85.87,85.61,85.87,6806,37.6758594776862,37.7065973583789,37.5924280872344,37.7065973583789,15499.4420325262,0.0,1.0
2021-06-14,86.07,86.07,85.76,85.8,5887,37.7944198746439,37.7944198746439,37.6582949744332,37.6758594776862,13406.5846672762,0.0,1.0
2021-06-15,86.136,86.24,86.04,86.11,12152,37.8234013050114,37.8690690134692,37.7812464972042,37.8119843778969,27673.9964118804,0.0,1.0
2021-06-16,85.6422,86.41,85.6422,86.41,17495,37.6065675123531,37.9437181522944,37.6065675123531,37.9437181522944,39841.7188303035,0.0,1.0
2021-06-17,85.1027,85.31,84.79,85.06,5762,37.3696662747282,37.4606943128369,37.2323557705479,37.3509161675056,13121.9196284772,0.0,1.0
2021-06-18,83.5101,83.84,83.49,83.8115,11325,36.67033557771,36.8151988182891,36.6615094148254,36.8026841097214,25790.6525151865,0.0,1.0
2021-06-21,84.5327,84.64,83.78,83.885,16683,37.119372103373,37.1664888833491,36.7888520634096,36.8349588844488,37992.5347382655,0.0,1.0
2021-06-22,84.62,84.858,84.17,84.17,103376,37.1577066317226,37.262215426078,36.9601059701264,36.9601059701264,235420.264407057,0.0,1.0
2021-06-23,84.01,84.4693,83.96,84.43,2904,36.8898479571144,37.091532365717,36.8678923280481,37.0742752412709,6613.33818137762,0.0,1.0
2021-06-24,84.6957,84.78,84.56,84.71,1745,37.1909474541289,37.2279646447346,37.1313598768431,37.1972267640419,3973.9239416336,0.0,1.0
2021-06-25,84.7317,84.974,84.68,84.9,13854,37.2067555070566,37.3131524855117,37.1840533866021,37.2806581544936,31549.9955801673,0.0,1.0
2021-06-28,84.47,84.56,84.14,84.496,12806,37.0918397445239,37.1313598768431,36.9469325926866,37.1032566716383,29163.3638948767,0.0,1.0
2021-06-29,84.3,84.59,84.24,84.58,4796,37.0171906056986,37.1445332542829,36.9908438508191,37.1401421284696,10922.0282086388,0.0,1.0
2021-06-30,83.53,83.71,83.32,83.7,11199,36.6790739180784,36.7581141827169,36.5868602760001,36.7537230569036,25503.7101560771,0.0,1.0
2021-07-01,84.05,84.05,83.58,83.79,11041,36.9074124603674,36.9074124603674,36.7010295471446,36.7932431892229,25143.8935470352,0.0,1.0
2021-07-02,84.2036,84.23,83.81,83.89,19903,36.9748601528589,36.9864527250059,36.8020254408494,36.8371544473554,45325.5061377269,0.0,1.0
2021-07-06,83.7578,84.27,83.45,84.27,6502,36.7791037641042,37.0040172282589,36.6439449115724,37.0040172282589,14807.1366581671,0.0,1.0
2021-07-07,84.204,84.2789,83.8127,84.1966,2540,36.9750357978914,37.0079253302327,36.803211044819,36.9717863647896,5784.39358839504,0.0,1.0
2021-07-08,83.0213,83.03,82.82,82.96,2398,36.4556973479583,36.4595176274159,36.3673039853376,36.4287797467231,5461.01410431941,0.0,1.0
2021-07-09,84.4598,84.5,84.0,84.0,2480,37.0873607961944,37.1050131219636,36.8854568313011,36.8854568313011,5647.75436977152,0.0,1.0
2021-07-12,84.8593,84.8993,84.62,84.62,2539,37.2627862724337,37.2803507756867,37.1577066317226,37.1577066317226,5782.11626808464,0.0,1.0
2021-07-13,84.3753,84.74,84.35,84.74,3745,37.0502557830724,37.2104001414816,37.0391462347649,37.2104001414816,8528.56456241709,0.0,1.0
2021-07-14,84.6441,84.8,84.63,84.74,3013,37.1682892449326,37.2367468963611,37.1620977575359,37.2104001414816,6861.56609521032,0.0,1.0
2021-07-15,83.8178,84.0379,83.635,83.96,6681,36.8054505189837,36.9020991981333,36.7251807391175,36.8678923280481,15214.7769937273,0.0,1.0
2021-07-16,83.2836,83.88,83.2836,83.88,6164,36.5708765780399,36.8327633215421,36.5708765780399,36.8327633215421,14037.4023932547,0.0,1.0
2021-07-19,81.6988,81.8442,81.38,81.83,7174,35.874970959156,35.9388179284807,35.7349818682296,35.9325825298258,16337.4959067504,0.0,1.0
2021-07-20,82.48,82.5651,81.5,81.5,5557,36.2180057076871,36.2553741883579,35.7876753779886,35.7876753779886,12655.0689648469,0.0,1.0
2021-07-21,83.6,83.6584,83.23,83.2926,3070,36.7098117987711,36.7354559735205,36.5473401436809,36.5748285912718,6991.37335290266,0.0,1.0
2021-07-22,83.58,83.87,83.58,83.82,2663,36.7010295471446,36.8283721957289,36.7010295471446,36.8064165666626,6064.50398657322,0.0,1.0
2021-07-23,84.24,84.41,84.07,84.2046,2474,36.9908438508191,37.0654929896444,36.9161947119939,36.9752992654402,5634.09044790918,0.0,1.0
2021-07-26,84.2767,84.3,84.14,84.14,3581,37.0069592825538,37.0171906056986,36.9469325926866,36.9469325926866,8155.08403151283,0.0,1.0
2021-07-27,84.2102,84.2329,83.63,83.99,2784,36.9777582958956,36.9877261514917,36.7229851762109,36.8810657054879,6340.05974413063,0.0,1.0
2021-07-28,84.3444,84.45,83.82,83.8666,4891,37.0366872043095,37.0830574928974,36.8064165666626,36.8268792129524,11138.373638126,0.0,1.0
2021-07-29,84.81,85.0586,84.81,85.0586,3155,37.2411380221744,37.3503014098918,37.2411380221744,37.3503014098918,7184.94557928595,0.0,1.0
2021-07-30,84.47,84.65,84.32,84.5,17779,37.0918397445239,37.1708800091624,37.0259728573251,37.1050131219636,40488.4777984548,0.0,1.0
2021-08-02,84.7612,85.1905,84.7612,85.1399,3822,37.2197093282057,37.4082203593686,37.2197093282057,37.3860012627535,8703.91822631726,0.0,1.0
2021-08-03,85.41,85.41,84.91,85.2,2285,37.5046055709694,37.5046055709694,37.2850492803069,37.4123919288911,5203.67690924514,0.0,1.0
2021-08-04,85.1561,85.54,85.1561,85.54,3154,37.393114886571,37.5616902065416,37.393114886571,37.5616902065416,7182.66825897556,0.0,1.0
2021-08-05,85.6069,85.6957,85.575,85.65,7375,37.5910668382323,37.630060035454,37.577059146888,37.6099925904874,16795.2372891391,0.0,1.0
2021-08-06,85.2152,85.41,85.21,85.41,6729,37.4190664401273,37.5046055709694,37.4167830547044,37.5046055709694,15324.088368626,0.0,1.0
2021-08-09,85.31,85.33,85.17,85.23,4641,37.4606943128369,37.4694765644634,37.3992185514514,37.4255653063309,10569.0435605281,0.0,1.0
2021-08-10,85.49,85.49,85.3,85.39,4368,37.5397345774754,37.5397345774754,37.4563031870236,37.4958233193429,9947.33511579114,0.0,1.0
2021-08-11,86.07,86.07,85.82,86.01,4218,37.7944198746439,37.7944198746439,37.6846417293126,37.7680731197644,9605.73706923238,0.0,1.0
2021-08-12,85.98,86.19,85.77,85.8,3088,37.7548997423247,37.8471133844029,37.6626861002464,37.6758594776862,7032.3651184897,0.0,1.0
2021-08-13,86.4183,86.471,86.0,86.28,7078,37.9473627867194,37.9705040197552,37.7636819939512,37.8866335167222,16118.8731569528,0.0,1.0
2021-08-16,86.13,86.13,85.54,85.91,4938,37.8207666295234,37.8207666295234,37.5616902065416,37.7241618616319,11245.4076927144,0.0,1.0
2021-08-17,85.27,85.43,85.06,85.42,11656,37.4431298095839,37.5133878225959,37.3509161675056,37.5089966967826,26544.4455379262,0.0,1.0
2021-08-18,85.05,85.52,85.05,85.415,3528,37.3465250416924,37.5529079549151,37.3465250416924,37.506801133876,8034.38605506207,0.0,1.0
2021-08-19,84.2115,84.24,83.99,84.01,1858,36.9783291422514,36.9908438508191,36.8810657054879,36.8898479571144,4231.26113670786,0.0,1.0
2021-08-20,84.531,84.531,84.18,84.2462,19534,37.1186256119847,37.1186256119847,36.9644970959396,36.9935663488233,44485.1749431924,0.0,1.0
2021-08-23,85.3453,85.467,85.16,85.16,3799,37.4761949869577,37.5296349881049,37.3948274256381,37.3948274256381,8651.53985917823,0.0,1.0
2021-08-24,85.5436,85.66,85.4899,85.5099,3398,37.5632710118344,37.6143837163006,37.5396906662173,37.5484729178438,7738.33441471115,0.0,1.0
2021-08-25,85.5499,85.6376,85.37,85.48,7122,37.5660374210968,37.604547594479,37.4870410677164,37.5353434516622,16219.07525061,0.0,1.0
2021-08-26,85.0443,85.38,85.02,85.35,8761,37.3440220999788,37.4914321935296,37.3333516642526,37.4782588160899,19951.6032393421,0.0,1.0
2021-08-27,85.8305,85.869,85.26,85.26,2104,37.6892524114166,37.7061582457976,37.4387386837706,37.4387386837706,4791.48193306423,0.0,1.0
2021-08-30,85.7763,85.83,85.7763,85.8176,2480,37.6654525095088,37.6890328551259,37.6654525095088,37.6835878591175,5647.75436977152,0.0,1.0
2021-08-31,85.7855,85.95,85.7462,85.88,2812,37.6694923452569,37.7417263648849,37.6522352208109,37.7109884841921,6403.82471282159,0.0,1.0
2021-09-01,86.6281,86.8315,86.4443,86.56,13011,38.0394886062814,38.1288041053229,37.9587797138339,38.0095850394932,29630.214558507,0.0,1.0
2021-09-02,86.942,87.13,86.9,87.03,5834,38.1773260455593,38.2598792108484,38.1588833171437,38.2159679527159,13285.8866908254,0.0,1.0
2021-09-03,87.3073,87.42,87.07,87.09,18448,38.3377338715173,38.3872218594327,38.2335324559689,38.2423147075954,42012.005086107,0.0,1.0
2021-09-07,87.3924,87.5785,87.3864,87.51,6079,38.3751023521881,38.4568212035727,38.3724676767001,38.4267419917519,13843.8301668714,0.0,1.0
2021-09-08,86.7299,87.2,86.6922,86.95,2656,38.0841902670603,38.2906170915412,38.0676357227443,38.1808389462099,6048.56274440047,0.0,1.0
2021-09-09,86.6363,86.9746,86.62,86.81,4788,38.0430893294483,38.1916411157105,38.0359317943727,38.1193631848244,10903.8096461557,0.0,1.0
2021-09-10,86.3603,87.11,86.3603,87.08,5226,37.9218942570026,38.2510969592219,37.9218942570026,38.2379235817822,11901.2759421072,0.0,1.0
2021-09-13,86.9574,87.27,86.8067,87.27,5914,38.1840883793117,38.3213549722339,38.117914113306,38.3213549722339,13468.0723156568,0.0,1.0
2021-09-14,86.6527,86.9592,86.63,86.81,3580,38.050290775782,38.1848787819581,38.0403229201859,38.1193631848244,8152.80671120244,0.0,1.0
2021-09-15,86.7649,86.7649,86.5,86.65,1487,38.0995592074067,38.0995592074067,37.9832382846137,38.0491051718124,3386.37530155252,0.0,1.0
2021-09-16,86.7162,86.7162,86.36,86.36,1748,38.0781744246961,38.0781744246961,37.9217625232282,37.9217625232282,3980.75590256477,0.0,1.0
2021-09-17,85.5891,86.1262,85.53,86.1262,5926,37.5832506342847,37.8190980017144,37.5572990807284,37.8190980017144,13495.4001593815,0.0,1.0
2021-09-20,83.9853,84.18,83.35,83.86,5352,36.8790018763556,36.9644970959396,36.6000336534399,36.8239810699156,12188.2183012166,0.0,1.0
2021-09-21,84.9162,85.2599,84.78,85.2599,2770,37.2877717783111,37.4386947725125,37.2279646447346,37.4386947725125,6308.17725978514,0.0,1.0
2021-09-22,85.3302,85.79,85.29,85.5274,4936,37.4695643869797,37.6714683518729,37.4519120612104,37.5561573880169,11240.8530520936,0.0,1.0
2021-09-23,86.1886,86.399,86.02,86.02,5054,37.846498626789,37.9388879138998,37.7724642455777,37.7724642455777,11509.5768487199,0.0,1.0
2021-09-24,85.3942,85.59,85.26,85.26,5736,37.4976675921845,37.5836458356079,37.4387386837706,37.4387386837706,13062.709300407,0.0,1.0
2021-09-27,85.1349,85.25,85.0,85.0,10034,37.3838056998469,37.4343475579574,37.3245694126261,37.3245694126261,22850.6319944708,0.0,1.0
2021-09-28,83.1582,83.53,82.9735,83.52,5854,36.5158118603417,36.6790739180784,36.434707766571,36.6746827922651,13331.4330970333,0.0,1.0
2021-09-29,83.0008,83.64,83.0008,83.52,8367,36.4466955400412,36.7273763020241,36.4466955400412,36.6746827922651,19054.3390370477,0.0,1.0
2021-09-30,82.6537,83.0175,82.6537,82.7515,3132,36.2942795630633,36.4540287201493,36.2942795630633,36.3372247735168,7132.56721214694,0.0,1.0
2021-10-01,82.8315,82.97,82.19,82.57,4610,36.3723537800228,36.4331708725364,36.0906630591029,36.2575258400064,10498.446630906,0.0,1.0
2021-10-04,81.97,82.6429,81.68,82.55,15085,35.9940582912113,36.289537147185,35.8667156426271,36.2487435883799,34353.3768822595,0.0,1.0
2021-10-05,82.42,82.68,82.3674,82.3674,7138,36.1916589528076,36.3058282239521,36.1685616310299,36.1685616310299,16255.5123755763,0.0,1.0
2021-10-06,81.8339,81.8339,80.95,81.04,5356,35.934295068893,35.934295068893,35.5461634582598,35.5856835905791,12197.3275824582,0.0,1.0
2021-10-07,82.5662,82.86,82.5662,82.7326,1679,36.2558572121973,36.3848684885906,36.2558572121973,36.3289255457298,3823.62080114774,0.0,1.0
2021-10-08,82.4498,82.72,82.43,82.6167,2778,36.2047445077311,36.3233927272051,36.1960500786209,36.2780323975542,6326.39582226827,0.0,1.0
2021-10-11,82.17,82.85,82.17,82.69,5943,36.0818808074764,36.3804773627774,36.0818808074764,36.3102193497654,13534.1146046581,0.0,1.0
2021-10-12,82.19,82.45,82.175,82.25,5373,36.0906630591029,36.2048323302474,36.084076370383,36.1170098139824,12236.0420277348,0.0,1.0
2021-10-13,83.0529,83.06,82.58,82.67,4202,36.4695733055282,36.4726910048556,36.2619169658196,36.3014370981389,9569.29994426611,0.0,1.0
2021-10-14,83.8858,83.95,83.72,83.84,6069,36.8353101745138,36.8635012022349,36.7625053085301,36.8151988182891,13821.0569637675,0.0,1.0
2021-10-15,84.5222,84.5222,84.422,84.4875,1655,37.114761421269,37.114761421269,37.0707623406203,37.0995242146971,3768.96511369834,0.0,1.0
2021-10-18,84.1054,84.1758,83.82,83.82,5484,36.9317392973728,36.9626528230981,36.8064165666626,36.8064165666626,12488.8245821883,0.0,1.0
2021-10-19,84.67,84.75,84.64,84.6565,2799,37.1796622607889,37.2147912672949,37.1664888833491,37.173734240941,6374.21954878649,0.0,1.0
2021-10-20,84.923,85.0645,84.74,84.74,5093,37.2907577438641,37.3528921741216,37.2104001414816,37.2104001414816,11598.3923408252,0.0,1.0
2021-10-21,84.62,84.62,84.54,84.5687,2001,37.1577066317226,37.1577066317226,37.1225776252166,37.1351801563007,4556.91794109389,0.0,1.0
2021-10-22,85.1439,85.29,84.84,85.1778,3394,37.3877577130788,37.4519120612104,37.2543113996141,37.4026436295857,7729.22513346959,0.0,1.0
2021-10-25,84.9384,85.02,84.8571,84.86,6753,37.2975200776165,37.3333516642526,37.2618202247548,37.2630936512406,15378.7440560755,0.0,1.0
2021-10-26,85.2049,85.5353,85.2049,85.53,2862,37.4145435805396,37.5596263774094,37.4145435805396,37.5572990807284,6517.69072834118,0.0,1.0
2021-10-27,84.8508,85.3261,84.8508,85.18,3607,37.2590538154925,37.4677640253962,37.2590538154925,37.4036096772646,8214.29435958301,0.0,1.0
2021-10-28,85.7554,85.78,85.54,85.54,2680,37.6562750565591,37.6670772260597,37.5616902065416,37.5616902065416,6103.21843184987,0.0,1.0
2021-10-29,85.33,85.33,84.93,85.09,175009,37.4694765644634,37.4694765644634,37.2938315319334,37.3640895449454,398551.550201349,0.0,1.0
2021-11-01,86.061,86.061,85.6101,85.7021,9386,37.790467861412,37.790467861412,37.5924719984925,37.6328703559744,21374.9284333369,0.0,1.0
2021-11-02,85.9755,86.09,85.91,85.9834,5421,37.7529237357087,37.8032021262704,37.7241618616319,37.7563927251012,12345.3534026336,0.0,1.0
2021-11-03,86.7555,86.7555,85.8656,86.0234,4043,38.0954315491422,38.0954315491422,37.7046652630211,37.7739572283542,9207.20601491383,0.0,1.0
2021-11-04,86.6295,86.6295,86.391,86.4,6484,38.0401033638952,38.0401033638952,37.9353750132492,37.9393270264812,14766.1448925801,0.0,1.0
2021-11-05,86.7263,86.7263,86.46,86.69,11812,38.0826094617675,38.0826094617675,37.9656737813607,38.0666696750654,26899.7075063473,0.0,1.0
2021-11-08,86.7755,86.96,86.72,86.81,7003,38.1042138007687,38.1852300720232,38.0798430525052,38.1193631848244,15948.0741336734,0.0,1.0
2021-11-09,86.6232,86.77,86.5202,86.77,2054,38.0373369546329,38.1017986815714,37.9921083587564,38.1017986815714,4677.61591754464,0.0,1.0
2021-11-10,85.5471,86.358,85.5471,86.3284,3122,37.5648079058691,37.9208842980655,37.5648079058691,37.9078865656583,7109.79400904302,0.0,1.0
2021-11-11,85.8447,86.1,85.8447,85.965,3339,37.6954878100714,37.8075932520836,37.6954878100714,37.7483130536048,7603.97251639803,0.0,1.0
2021-11-12,86.3946,86.438,86.22,86.2296,8018,37.936955818542,37.9560133045715,37.8602867618427,37.8645022426234,18259.554248721,0.0,1.0
2021-11-15,86.1883,86.65,86.1883,86.59,4434,37.8463668930147,38.0491051718124,37.8463668930147,38.0227584169329,10097.638256277,0.0,1.0
2021-11-16,86.005,86.29,86.005,86.21,5820,37.7658775568578,37.8910246425354,37.7658775568578,37.8558956360294,13254.0042064799,0.0,1.0
2021-11-17,85.8702,85.92,85.7501,85.8442,5879,37.7066851808952,37.7285529874452,37.653947759878,37.6952682537807,13388.3661047931,0.0,1.0
2021-11-18,86.0376,86.08,85.61,85.9271,4669,37.780192627009,37.7988110004572,37.5924280872344,37.7316706867726,10632.808529219,0.0,1.0
2021-11-19,85.326,85.7061,85.28,85.7061,3244,37.4677201141381,37.6346268062997,37.4475209353971,37.6346268062997,7387.62708691082,0.0,1.0
2021-11-22,84.8002,85.49,84.8002,85.4626,23766,37.2368347188774,37.5397345774754,37.2368347188774,37.5277028927471,54122.7944967702,0.0,1.0
2021-11-23,84.5532,84.79,84.3,84.6,10501,37.1283739112901,37.2323557705479,37.0171906056986,37.1489243800961,23914.1405794237,0.0,1.0
2021-11-24,83.9608,83.9608,83.32,83.32,8125,36.8682436181132,36.8682436181132,36.5868602760001,36.5868602760001,18503.2275219329,0.0,1.0
2021-11-26,81.85,82.475,81.5638,82.41,8589,35.9413647814523,36.2158101447805,35.8156907606771,36.1872678269944,19559.9041459547,0.0,1.0
2021-11-29,82.13,82.37,81.8432,82.08,12153,36.0643163042233,36.1697033237414,35.9383788158993,36.0423606751571,27676.2737321909,0.0,1.0
2021-11-30,81.3879,82.14,80.93,81.95,7938,35.7384508576221,36.0687074300366,35.5373812066333,35.9852760395849,18077.3686238897,0.0,1.0
2021-12-01,81.1019,82.93,81.1019,82.61,2392,35.6128646593631,36.4156063692834,35.6128646593631,36.2750903432594,5447.35018245706,0.0,1.0
2021-12-02,81.89,82.1,81.42,81.42,6990,35.9589292847053,36.0511429267836,35.7525463714826,35.7525463714826,15918.4689696383,0.0,1.0
2021-12-03,81.5241,82.13,81.03,82.13,4820,35.7982579911985,36.0643163042233,35.5812924647658,36.0643163042233,10976.6838960882,0.0,1.0
2021-12-06,82.319,82.43,82.035,82.11,9015,36.1473085820938,36.1960500786209,36.0226006089975,36.0555340525968,20530.0425981816,0.0,1.0
2021-12-07,83.9985,84.0094,83.622,83.71,3927,36.8847981624291,36.8895844895656,36.7194722755603,36.7581141827169,8943.03685890839,0.0,1.0
2021-12-08,84.3116,84.35,84.07,84.08,3449,37.022284311642,37.0391462347649,36.9161947119939,36.9205858378071,7854.47775054113,0.0,1.0
2021-12-09,83.6025,83.77,83.55,83.77,9479,36.7109095802244,36.7844609375964,36.6878561697049,36.7844609375964,21586.7192222034,0.0,1.0
2021-12-10,83.86,83.86,83.525,83.66,173554,36.8239810699156,36.8239810699156,36.6768783551717,36.7361585536506,395238.049149729,0.0,1.0
2021-12-13,83.0018,83.3799,83.0018,83.29,3859,36.4471346526225,36.6131631196215,36.4471346526225,36.5736868985604,8788.17907780174,0.0,1.0
2021-12-14,82.4158,82.915,82.27,82.915,3588,36.189814679966,36.4090196805635,36.1257920656088,36.4090196805635,8171.02527368559,0.0,1.0
2021-12-15,83.5838,83.609,82.56,82.56,2506,36.7026981749537,36.713763812003,36.2531347141931,36.2531347141931,5706.96469784171,0.0,1.0
2021-12-16,83.59,84.18,83.45,84.18,17736,36.7054206729579,36.9644970959396,36.6439449115724,36.9644970959396,40390.553025108,0.0,1.0
2021-12-17,81.54,82.0715,81.39,82.05,9747,36.2703922777518,36.5068126051448,36.2036697018177,36.4972490359275,21912.3734288231,1.059301,1.0
2021-12-20,81.338,81.338,80.98,81.07,9501,36.1805392088272,36.1805392088272,36.0212946609313,36.0613282064917,21359.3372265568,0.0,1.0
2021-12-21,82.1796,82.25,81.7,81.79,8616,36.5548973415346,36.5862124705063,36.3415630254148,36.3815965709752,19369.7557671838,0.0,1.0
2021-12-22,82.99,82.99,82.1307,82.19,25977,36.9153771784476,36.9153771784476,36.5331457817801,36.5595234401327,58399.2740905447,0.0,1.0
2021-12-23,83.3779,83.52,83.22,83.39,19504,37.0879217598131,37.1511302800813,37.0176851282132,37.0933040476051,43847.2280040799,0.0,1.0
2021-12-27,84.0541,84.0541,83.46,83.59,10078,37.3887071321238,37.3887071321238,37.1244412497077,37.1822674821838,22656.4993757751,0.0,1.0
2021-12-28,84.159,84.38,84.1327,84.34,8295,37.4353684535604,37.5336730487698,37.4236697619132,37.5158803618541,18648.1109666654,0.0,1.0
2021-12-29,84.15,84.2799,84.03,84.19,14104,37.4313650990043,37.4891468497632,37.3779870382571,37.4491577859201,31707.4089299396,0.0,1.0
2021-12-30,83.9114,84.3,83.91,84.2889,8026,37.3252317215519,37.4980876749384,37.3246089775098,37.4931502043192,18043.3681276018,0.0,1.0
2021-12-31,83.9108,84.1863,83.91,83.99,17976,37.3249648312481,37.4475119623803,37.3246089775098,37.3601943513413,40412.1088290269,0.0,1.0
2022-01-03,84.2478,84.4,84.01,84.27,11361,37.4748682185133,37.5425693922277,37.3690906947992,37.4847431597515,25540.8304632051,0.0,1.0
2022-01-04,84.7238,85.0,84.6264,84.88,6920,37.6866011928107,37.8094596959639,37.6432760001709,37.7560816352167,15556.9533320464,0.0,1.0
2022-01-05,84.0734,85.16,84.0734,85.16,4150,37.3972921035607,37.8806304436269,37.3972921035607,37.8806304436269,9329.6757699411,0.0,1.0
2022-01-06,83.4064,83.94,83.3319,83.67,9192,37.1005990492406,37.3379534926966,37.06746016986,37.2178528560153,20664.6698017587,0.0,1.0
2022-01-07,83.6917,83.73,83.1303,83.52,5644,37.2275053886671,37.244541886389,36.9777850278046,37.1511302800813,12688.3590471199,0.0,1.0
2022-01-10,82.866,82.866,82.32,82.69,5547,36.8602198490088,36.8602198490088,36.6173496726088,36.7819320265795,12470.2919267141,0.0,1.0
2022-01-11,83.6146,83.71,82.8,82.91,7499,37.193209984637,37.2356455429311,36.8308619155978,36.8797918046161,16858.6117105514,0.0,1.0
2022-01-12,84.4441,84.54,84.061,84.1054,15489,37.5621858295523,37.6048437964328,37.3917763706168,37.4115262530932,34821.0477109923,0.0,1.0
2022-01-13,83.7353,84.7,83.7353,84.6994,10110,37.2468994174053,37.6760145440958,37.2468994174053,37.6757476537921,22728.4390443626,0.0,1.0
2022-01-14,83.5792,83.8,83.17,83.43,10399,37.1774634567166,37.2756790884915,36.9954442695685,37.1110967345208,23378.1441762934,0.0,1.0
2022-01-18,82.2357,82.7256,82.16,82.53,9750,36.5798515849339,36.7977675179345,36.5461789249458,36.7107612789165,21919.1177727532,0.0,1.0
2022-01-19,82.17,82.76,82.12,82.705,16135,36.5506270966748,36.8130692286821,36.5283862380301,36.7886042841729,36273.3297706024,0.0,1.0
2022-01-20,81.745,82.73,81.74,82.47,3775,36.361579798195,36.7997247134953,36.3593557123305,36.6840722485429,8486.63277868137,0.0,1.0
2022-01-21,80.8476,81.62,80.7972,81.59,4263,35.9624008672402,36.3059776515833,35.9399820817263,36.2926331363964,9583.71272464071,0.0,1.0
2022-01-24,79.65,79.65,77.76,79.31,71853,35.4296878209827,35.4296878209827,34.5889833642136,35.2784499821988,161533.781469296,0.0,1.0
2022-01-25,79.317,79.6015,78.33,78.91,7085,35.2815637024091,35.4081141880973,34.842529152763,35.1005231130413,15927.8922482007,0.0,1.0
2022-01-26,78.9976,80.3,78.69,80.29,5480,35.1394890973868,35.7188189833636,35.0026633350047,35.7143708116347,12319.668245609,0.0,1.0
2022-01-27,78.4641,79.3183,78.38,79.2011,18532,34.9021791356481,35.2821419647338,34.8647700114077,35.2300093920707,41662.0605707346,0.0,1.0
2022-01-28,78.5391,78.62,77.72,77.92,18512,34.9355404236151,34.9715261329022,34.5711906772979,34.6601541118766,41617.0982778674,0.0,1.0
2022-01-31,80.0442,80.0638,78.85,78.85,9556,35.6050347505374,35.6137531671261,35.0738340826677,35.0738340826677,21482.9835319415,0.0,1.0
2022-02-01,80.7531,80.7531,80.07,80.26,3763,35.9203656444017,35.9203656444017,35.616511033598,35.7010262964478,8459.65540296107,0.0,1.0
2022-02-02,81.4296,81.485,81.13,81.37,21955,36.2212844618643,36.2459273332426,36.0880172368653,36.1947733583598,49357.3569949535,0.0,1.0
2022-02-03,80.1666,80.7978,80.1666,80.5074,20419,35.6594803724996,35.9402489720301,35.6594803724996,35.8110740650217,45904.2529027536,0.0,1.0
2022-02-04,80.187,80.47,79.71,79.78,20847,35.6685546428266,35.7944379027555,35.4563768513563,35.4875140534589,46866.4459701114,0.0,1.0
2022-02-07,80.3193,80.59,80.22,80.3604,19420,35.7274039548004,35.8478159635028,35.6832336095321,35.7456859406064,43658.3863740377,0.0,1.0
2022-02-08,80.7915,80.7915,80.2843,80.2843,19671,35.9374466238408,35.9374466238408,35.7118353537492,35.7118353537492,44222.6631495209,0.0,1.0
2022-02-09,82.05,82.05,81.8186,81.91,4548,36.4972490359275,36.4972490359275,36.3943183421199,36.4349746317224,10224.4253979981,0.0,1.0
2022-02-10,81.0263,82.01,80.82,80.96,21946,36.0418896960363,36.4794563490118,35.9501239132683,36.0123983174734,49337.1239631633,0.0,1.0
2022-02-11,79.6866,81.08,79.569,80.97,7052,35.4459681295106,36.0657763782207,35.3936576299783,36.0168464892024,15853.7044649698,0.0,1.0
2022-02-14,79.1667,79.37,78.8941,79.19,9249,35.2147076813232,35.3051390125725,35.0934505199923,35.2250719214516,20792.8123364302,0.0,1.0
2022-02-15,80.6974,80.7793,80.25,80.25,10492,35.8955893278715,35.9320198543315,35.6965781247189,35.6965781247189,23587.2188381259,0.0,1.0
2022-02-16,80.9611,81.045,80.4,80.46,3292,36.0128876163636,36.0502077771694,35.763300700653,35.7899897310266,7400.79340593883,0.0,1.0
2022-02-17,79.674,80.31,79.655,80.03,16225,35.4403634331321,35.7232671550925,35.4319119068472,35.5987183466823,36475.6600885048,0.0,1.0
2022-02-18,79.2264,79.8427,79.07,79.4467,7222,35.2412632665449,35.5154040901993,35.1716938607043,35.3392564897334,16235.8839543409,0.0,1.0
2022-02-22,78.2358,78.9266,77.97,78.9266,9409,34.8006273750764,35.1079070781114,34.6823949705213,35.1079070781114,21152.5106793677,0.0,1.0
2022-02-23,77.6176,78.81,77.6176,78.775,6340,34.5256413987935,35.056041395752,34.5256413987935,35.0404727947007,14253.046838898,0.0,1.0
2022-02-24,76.4,76.5899,74.6936,74.72,55864,33.9840320090782,34.0685027902107,33.2249959852524,33.2367391586168,125588.676436624,0.0,1.0
2022-02-25,78.456,78.456,77.19,77.19,6924,34.8985761165476,34.8985761165476,34.3354375756642,34.3354375756642,15565.9457906198,0.0,1.0
2022-02-28,77.0397,77.637,76.7264,76.88,11334,34.2685815545783,34.5342708519477,34.1292203343107,34.1975442520672,25480.1313678343,0.0,1.0
2022-03-01,75.1826,76.77,75.025,76.77,25746,33.4425115827974,34.1486143630488,33.3724083963493,34.1486143630488,57879.9596079287,0.0,1.0
2022-03-02,76.0207,76.1,75.55,75.87,23420,33.8153128553996,33.8505868572101,33.6059374121185,33.7482789074445,52650.8449474749,0.0,1.0
2022-03-03,74.49,75.73,74.38,75.73,21330,33.1344312088512,33.6860045032394,33.0855013198329,33.6860045032394,47952.285342854,0.0,1.0
2022-03-04,72.256,72.59,71.6871,72.46,12849,32.1407096446067,32.2892785803532,31.8876531549475,32.231452347877,28886.0250525237,0.0,1.0
2022-03-07,69.8549,71.24,69.5265,71.24,12911,31.0726591307717,31.6887753969467,30.9265811711934,31.6887753969467,29025.408160412,0.0,1.0
2022-03-08,70.3725,71.7198,69.62,69.9701,7269,31.3028964994614,31.9021986765011,30.9681715768589,31.123902069089,16341.5453425788,0.0,1.0
2022-03-09,73.4741,74.075,72.68,72.75,31630,32.6825414429085,32.9498320821003,32.3293121259136,32.3604493280162,71107.8661694549,0.0,1.0
2022-03-10,72.27,73.13,72.13,72.3795,39311,32.1469370850272,32.5294798537158,32.0846626808221,32.1956445654591,88375.6347450977,0.0,1.0
2022-03-11,71.7989,72.99,71.7989,72.99,23564,31.937383714877,32.4672054495107,31.937383714877,32.4672054495107,52974.5734561187,0.0,1.0
2022-03-14,72.41,73.4542,72.35,72.995,52823,32.2092114892323,32.6736895811679,32.1825224588587,32.4694295353752,118752.159806169,0.0,1.0
2022-03-15,73.222,73.32,72.74,72.83,6985,32.570403033622,32.6139951165656,32.3560011562873,32.3960347018477,15703.0807838648,0.0,1.0
2022-03-16,76.0424,76.0424,74.59,74.89,6231,33.8249653880514,33.8249653880514,33.1789129261406,33.3123580780087,14008.0023427718,0.0,1.0
2022-03-17,76.69,77.02,75.91,75.92,9704,34.1130289892173,34.2598186562723,33.7660715943603,33.7705197660892,21815.7044991587,0.0,1.0
2022-03-18,77.5259,77.5381,76.135,76.135,3760,34.4848516640392,34.4902784335485,33.8661554582614,33.8661554582614,8452.91105903098,0.0,1.0
2022-03-21,76.8626,77.2,76.71,77.14,6709,34.1898044332588,34.3398857473931,34.1219253326752,34.3131967170195,15082.6011422976,0.0,1.0
2022-03-22,77.6068,77.714,77.38,77.6,3421,34.5208373733263,34.5685217742605,34.419952838514,34.5178126165506,7690.80019493218,0.0,1.0
2022-03-23,76.5232,76.9951,76.5232,76.58,2251,34.0388334847787,34.2487427086672,34.0388334847787,34.064099100199,5060.50606220179,0.0,1.0
2022-03-24,77.1051,77.19,76.79,76.79,14680,34.2976725976855,34.3354375756642,34.1575107065067,34.1575107065067,33002.3229645146,0.0,1.0
2022-03-25,76.8193,77.1,76.7,77.1,264847,34.1705438496725,34.2954040301038,34.1174771609463,34.2954040301038,595406.418949782,0.0,1.0
2022-03-28,76.87,76.87,76.45,76.54,5445,34.1930960803382,34.1930960803382,34.0062728677229,34.0463064132833,12240.9842330914,0.0,1.0
2022-03-29,78.6451,78.86,78.1137,78.76,7943,34.9826910439418,35.0782822543967,34.7463151982661,35.0338005371073,17856.774612203,0.0,1.0
2022-03-30,78.16,78.64,78.0683,78.3361,7301,34.7669102333711,34.9804224763601,34.7261204986167,34.8452425375177,16413.4850111663,0.0,1.0
2022-03-31,76.9319,77.74,76.9319,77.74,3906,34.2206302633403,34.5800870207557,34.2206302633403,34.5800870207557,8781.13579696146,0.0,1.0
2022-04-01,77.5818,77.61,77.05,77.55,7877,34.5097169440039,34.5222607882795,34.2731631714591,34.4955717579059,17708.3990457413,0.0,1.0
2022-04-04,77.9,78.02,77.56,77.8,11223,34.6512577684187,34.704635829166,34.5000199296349,34.6067760511294,25230.5906424215,0.0,1.0
2022-04-05,76.89,77.74,76.865,77.51,21169,34.2019924237961,34.5800870207557,34.1908719944737,34.4777790709902,47590.3388852731,0.0,1.0
2022-04-06,76.025,76.17,75.59,75.92,21981,33.817225569243,33.8817240593126,33.6237300990343,33.7705197660892,49415.807975681,0.0,1.0
2022-04-07,76.1786,76.39,75.655,76.1,6447,33.8855494869995,33.9795838373492,33.6526432152724,33.8505868572101,14493.5951057374,0.0,1.0
2022-04-08,76.0288,76.35,75.85,75.9,10447,33.8189158745,33.9617911504335,33.7393825639866,33.7616234226313,23486.0536791747,0.0,1.0
2022-04-11,75.2657,75.97,75.2657,75.96,14816,33.4794758898649,33.7927606247339,33.4794758898649,33.7883124530049,33308.0665560114,0.0,1.0
2022-04-12,74.5674,75.61,74.37,75.61,12396,33.1688600580332,33.6326264424922,33.081053148104,33.6326264424922,27867.6291190819,0.0,1.0
2022-04-13,75.3661,75.3661,74.49,74.49,6799,33.5241355340234,33.5241355340234,33.1344312088512,33.1344312088512,15284.9314601999,0.0,1.0
2022-04-14,75.0941,75.52,74.94,75.52,30095,33.4031452629963,33.5925928969317,33.3345989366534,33.5925928969317,67657.0101918983,0.0,1.0
2022-04-18,74.5973,75.1,74.4801,74.55,13851,33.1821600915027,33.4057696843164,33.1300275188396,33.1611202392248,31138.6359251698,0.0,1.0
2022-04-19,74.7285,74.7285,74.14,74.14,8018,33.2405201045864,33.2405201045864,32.9787451983384,32.9787451983384,18025.3832104549,0.0,1.0
2022-04-20,75.4805,75.71,75.3687,75.71,10999,33.5750226186024,33.6771081597815,33.5252920586729,33.6771081597815,24727.012962309,0.0,1.0
2022-04-21,74.7369,76.23,74.7369,76.0488,9945,33.2442565688387,33.9084130896863,33.2442565688387,33.8278122179579,22357.5001282083,0.0,1.0
2022-04-22,73.6454,74.55,73.6454,74.465,7565,32.7587386246252,33.1611202392248,32.7587386246252,33.1233107795289,17006.9872770131,0.0,1.0
2022-04-25,73.51,73.51,72.37,72.975,109289,32.6985103794154,32.6985103794154,32.1914188023166,32.4605331919173,245694.201258095,0.0,1.0
2022-04-26,71.3091,72.92,71.3091,72.92,52828,31.7195122635937,32.4360682474081,31.7195122635937,32.4360682474081,118763.400379385,0.0,1.0
2022-04-27,71.6601,72.14,71.2969,71.71,14488,31.8756430912794,32.089110852551,31.7140854940844,31.8978394682068,32570.6849529896,0.0,1.0
2022-04-28,72.73,72.73,71.52,72.02,20177,32.3515529845583,32.3515529845583,31.813324205357,32.0357327918038,45360.2091590607,0.0,1.0
2022-04-29,71.79,72.99,71.79,72.76,4762,31.9334248420383,32.4672054495107,31.9334248420383,32.3648974997451,10705.521931677,0.0,1.0
2022-05-02,71.64,71.7,70.835,71.37,19807,31.8667022661042,31.8933912964778,31.5086244419248,31.7466016294229,44528.4067410178,0.0,1.0
2022-05-03,72.06,72.25,71.91,72.1366,4799,32.0535254787195,32.1380407415693,31.9868029027855,32.0875984741632,10788.7021734813,0.0,1.0
2022-05-04,73.173,73.2779,71.34,71.79,7035,32.5486069921502,32.5952683135868,31.7332571142361,31.9334248420383,15815.4865160327,0.0,1.0
2022-05-05,70.7863,71.9,70.38,71.86,8716,31.4869618456049,31.9823547310566,31.3062326282581,31.9645620441408,19594.5672315197,0.0,1.0
2022-05-06,69.9842,70.35,69.56,69.75,7125,31.1301739912268,31.2928881130713,30.9414825464853,31.0259978093351,16017.8168339351,0.0,1.0
2022-05-09,68.0808,68.85,67.965,68.85,16717,30.283508984341,30.6256623537308,30.2319991557199,30.6256623537308,37581.7324930375,0.0,1.0
2022-05-10,68.5073,69.27,68.3061,69.1,5766,30.4732235085801,30.8124855663461,30.3837262933939,30.7368666469542,12962.6290336098,0.0,1.0
2022-05-11,68.0242,69.2562,67.9,68.68,5828,30.2583323323552,30.8063470893602,30.2030860394818,30.5500434343389,13102.012141498,0.0,1.0
2022-05-12,67.81,68.3,67.3101,67.73,14609,30.1630524939214,30.3810129086393,29.9406883891918,30.1274671200899,32842.706824836,0.0,1.0
2022-05-13,69.671,69.92,69.02,69.02,11628,30.9908572526765,31.101616728727,30.7012812731227,30.7012812731227,26141.077072982,0.0,1.0
2022-05-16,69.804,70.24,69.24,69.55,8723,31.0500179366714,31.243958224053,30.7991410511593,30.9370343747564,19610.3040340232,0.0,1.0
2022-05-17,71.0852,71.0852,70.7298,70.96,4300,31.6199176985828,31.6199176985828,31.4618296753364,31.5642265885365,9666.892966445,0.0,1.0
2022-05-18,69.306,70.42,69.2512,70.3608,3466,30.8284989845703,31.3240253151739,30.8041230034957,31.2976921385386,7791.96535388336,0.0,1.0
2022-05-19,69.9447,70.34,69.6,69.6,4319,31.1126037128975,31.2884399413424,30.9592752334011,30.9592752334011,9709.60714466884,0.0,1.0
2022-05-20,70.4308,70.82,69.76,70.82,3123,31.3288293406411,31.5019521843314,31.0304459810641,31.5019521843314,7020.86203121112,0.0,1.0
2022-05-23,71.5376,71.7599,71.17,71.17,3774,31.8211529875999,31.9200358451342,31.6576381948442,31.6576381948442,8484.38466403801,0.0,1.0
2022-05-24,71.4692,71.4692,71.139,71.37,2503,31.790727492974,31.790727492974,31.6438488624845,31.7466016294229,5627.03095232833,0.0,1.0
2022-05-25,71.4751,71.81,71.0,71.19,6831,31.793351914294,31.9423211854961,31.5820192754522,31.666534538302,15356.8711287874,0.0,1.0
2022-05-26,72.18,72.39,71.57,71.57,3625,32.1069035394668,32.2003151457745,31.8355650640016,31.8355650640016,8149.41558217748,0.0,1.0
2022-05-27,73.108,73.18,72.66,72.66,4048,32.5196938759121,32.5517207123605,32.3204157824558,32.3204157824558,9100.36807631848,0.0,1.0
2022-05-31,72.69,72.97,72.46,72.48,9822,32.3337602976426,32.4583091060528,32.231452347877,32.2403486913349,22080.9820270751,0.0,1.0
2022-06-01,70.67,71.88,70.38,71.88,14167,32.0001305149197,32.5480314335989,31.8688154187074,32.5480314335989,31286.8064564052,1.269962,1.0
2022-06-02,72.053,72.053,71.1759,71.37,3813,32.6263676806497,32.6263676806497,32.2292074362088,32.3170979885358,8420.73784275238,0.0,1.0
2022-06-03,70.9898,71.3699,70.79,71.36,3376,32.1449393692946,32.3170527074681,32.0544677961111,32.3125698817698,7455.65459143248,0.0,1.0
2022-06-06,71.366,71.97,71.2,71.86,16946,32.3152867458294,32.5887843944923,32.2401201735147,32.538975220067,37424.0292376821,0.0,1.0
2022-06-07,71.2519,71.35,70.78,70.81,108795,32.26362104763,32.3080417750039,32.0499396893451,32.0635240096429,240265.977865787,0.0,1.0
2022-06-08,70.3627,70.97,70.28,70.65,51133,31.8609817940023,32.135973717898,31.823534351048,31.9910743013879,112923.5741184,0.0,1.0
2022-06-09,68.9512,70.1899,68.9512,70.14,38097,31.2218395239894,31.7827361090868,31.2218395239894,31.7601408563248,84134.5002872641,0.0,1.0
2022-06-10,67.366,67.78,67.13,67.78,73084,30.5040440394521,30.6915076595622,30.3971807197759,30.6915076595622,161400.78796216,0.0,1.0
2022-06-13,65.2186,65.89,65.12,65.72,25567,29.5316783925335,29.8356954807989,29.4870312598213,29.7587176657779,56462.8912734462,0.0,1.0
2022-06-14,64.4625,65.35,64.03,65.2,28287,29.1893082399606,29.591177715438,28.9934676223335,29.5232561139489,62469.8167736524,0.0,1.0
2022-06-15,65.8349,66.09,64.795,65.56,12039,29.8107456125186,29.9262576161178,29.3398677899282,29.6862679575228,26587.2706238909,0.0,1.0
2022-06-16,64.4632,64.94,64.17,64.21,14711,29.1896252074342,29.4055253380344,29.0568611170567,29.0749735441205,32488.1915564464,0.0,1.0
2022-06-17,64.4,64.75,64.0332,64.75,16485,29.1610075726734,29.3194913094814,28.9949166164986,29.3194913094814,36405.9437025369,0.0,1.0
2022-06-21,65.39,65.6816,65.275,65.36,5671,29.6092901425018,29.7413297357967,29.5572169146934,29.595705822204,12523.9979822315,0.0,1.0
2022-06-22,65.08,65.47,64.77,64.77,3925,29.4689188327576,29.6455149966293,29.3285475230133,29.3285475230133,8668.08183393734,0.0,1.0
2022-06-23,65.04,65.14,64.45,65.14,4222,29.4508064056938,29.4960874733532,29.1836481065031,29.4960874733532,9323.98509627604,0.0,1.0
2022-06-24,66.9292,66.9292,66.5101,66.6546,61065,30.3062563359157,30.3062563359157,30.1164833813551,30.181914524123,134857.685908124,0.0,1.0
2022-06-27,66.58,67.01,66.58,66.94,31599,30.148134847649,30.3428434385846,30.148134847649,30.311146691223,69784.1319415507,0.0,1.0
2022-06-28,66.1901,67.2,66.1901,67.18,2907,29.9715839648449,30.4288774671375,29.9715839648449,30.4198212536056,6419.90162834545,0.0,1.0
2022-06-29,65.871,66.1096,65.7297,65.7297,3084,29.8270920779437,29.9351327053791,29.7631099293409,29.7631099293409,6810.79347155739,0.0,1.0
2022-06-30,65.48,65.48,64.66,64.66,1688,29.6500431033953,29.6500431033953,29.2787383485879,29.2787383485879,3727.82729571624,0.0,1.0
2022-07-01,65.76,65.76,64.76,64.76,6272,29.7768300928417,29.7768300928417,29.3240194162474,29.3240194162474,13851.263506358,0.0,1.0
2022-07-05,64.4019,64.44,63.6282,63.8,7894,29.161867912959,29.1791199997372,28.8115282924779,28.8893211667168,17433.3345215545,0.0,1.0
2022-07-06,64.6131,64.64,64.3,64.64,3738,29.2575015278557,29.2696821350561,29.115726505014,29.2696821350561,8255.10570579816,0.0,1.0
2022-07-07,65.4828,65.4828,65.25,65.25,2389,29.6513109732897,29.6513109732897,29.5458966477786,29.5458966477786,5275.935669115,0.0,1.0
2022-07-08,65.5575,65.66,65.22,65.22,68113,29.6851359308313,29.7315490251823,29.5323123274808,29.5323123274808,150422.689924835,0.0,1.0
2022-07-11,64.6,64.98,64.49,64.87,11413,29.2515697079923,29.4236377650981,29.2017605335669,29.3738285906728,25204.7943874463,0.0,1.0
2022-07-12,64.6306,65.18,64.59,64.635,54736,29.2654257146961,29.514199900417,29.2470416012263,29.2674180816731,120880.54197768,0.0,1.0
2022-07-13,64.45,64.71,63.73,63.73,7293,29.1836481065031,29.3013788824177,28.8576244193552,28.8576244193552,16106.0689974281,0.0,1.0
2022-07-14,63.6362,63.66,62.71,63.25,13746,28.8151507778907,28.8259276719936,28.395757529229,28.64027529459,30357.0580609689,0.0,1.0
2022-07-15,64.5418,64.76,64.1048,64.32,23631,29.2252161266145,29.3240194162474,29.0273378609428,29.1247827185459,52187.3737115346,0.0,1.0
2022-07-18,64.893,65.71,64.893,65.68,11285,29.3842432362344,29.754189559012,29.3842432362344,29.7406052387141,24922.1155403779,0.0,1.0
2022-07-19,66.52,66.7,66.2937,66.2937,3919,30.1209662070534,30.2024721288403,30.0184951509401,30.0184951509401,8654.831262981,0.0,1.0
2022-07-20,66.1387,66.5367,65.8241,66.42,8050,29.9483094960679,30.1285281453525,29.8058552572114,30.0756851393939,17777.8493664193,0.0,1.0
2022-07-21,66.9907,66.9907,66.01,66.01,6255,30.3341041925263,30.3341041925263,29.8900327619903,29.8900327619903,13813.7202219817,0.0,1.0
2022-07-22,66.77,67.46,66.53,67.26,3199,30.2341688762019,30.546608243052,30.1254943138193,30.4560461077332,7064.76274822054,0.0,1.0
2022-07-25,67.1474,67.44,66.92,67.34,8238,30.4050596255486,30.5375520295201,30.3020904776911,30.4922709618607,18193.0339230512,0.0,1.0
2022-07-26,66.46,66.69,66.28,66.66,21072,30.0937975664577,30.1979440220744,30.0122916446707,30.1843597017766,46536.0051986568,0.0,1.0
2022-07-27,67.7992,67.845,66.75,66.88,2699,30.7002016245528,30.7209403535408,30.22511266267,30.2839780506273,5960.54850185908,0.0,1.0
2022-07-28,68.2545,68.33,67.36,67.5508,3780,30.9063663256062,30.9405535316891,30.5013271753926,30.5877234524868,8347.85970249252,0.0,1.0
2022-07-29,68.983,68.983,68.29,68.29,2274,31.2362389035051,31.2362389035051,30.9224411046253,30.9224411046253,5021.96639245186,0.0,1.0
2022-08-01,69.0646,69.4522,68.97,69.34,4344,31.2731882547152,31.4486976729632,31.2303523647094,31.3978923150493,9593.41337238825,0.0,1.0
2022-08-02,68.1479,68.82,68.09,68.6141,5604,30.8580967074812,31.1624307632203,30.8318789693064,31.0691970449095,12376.0332732191,0.0,1.0
2022-08-03,68.5621,68.61,68.045,68.43,6495,31.0456508897266,31.0673405211355,30.8115024888597,30.9858345993485,14343.7430602352,0.0,1.0
2022-08-04,68.97,69.0,68.635,68.71,7373,31.2303523647094,31.2439366850072,31.0786607880503,31.1126215887949,16282.7432768459,0.0,1.0
2022-08-05,68.3483,68.43,67.94,67.94,3660,30.9488399670707,30.9858345993485,30.7639573678173,30.7639573678173,8082.84828336579,0.0,1.0
2022-08-08,68.4622,69.03,68.44,68.88,4933,31.0004151031348,31.2575210053051,30.9903627061144,31.1895994038159,10894.177754602,0.0,1.0
2022-08-09,67.96,68.43,67.96,68.43,15119,30.7730135813492,30.9858345993485,30.7730135813492,30.9858345993485,33389.2303814774,0.0,1.0
2022-08-10,69.72,69.73,69.35,69.55,14819,31.5699603721551,31.5744884789211,31.4024204218152,31.4929825571341,32726.7018336606,0.0,1.0
2022-08-11,69.38,70.08,69.36,70.08,5024,31.4160047421131,31.7329722157291,31.4069485285812,31.7329722157291,11095.1447474398,0.0,1.0
2022-08-12,69.9126,69.9231,69.41,69.44,2889,31.6571717084672,31.6619262205715,31.4295890624109,31.4431733827087,6380.14991547643,0.0,1.0
2022-08-15,69.6442,69.75,69.47,69.72,4077,31.5356373228693,31.583544692453,31.4567577030066,31.5699603721551,9003.76296483123,0.0,1.0
2022-08-16,69.6022,69.6022,69.1657,69.1657,5169,31.5166192744523,31.5166192744523,31.3189674141189,31.3189674141189,11415.3668788846,0.0,1.0
2022-08-17,69.1232,69.3,68.65,69.1,5302,31.2997229603637,31.3797798879855,31.0854529481992,31.2892177526667,11709.0878684168,0.0,1.0
2022-08-18,68.6187,68.85,68.46,68.78,8090,31.0712799740218,31.1760150835181,30.9994189196463,31.1443183361565,17866.1865061282,0.0,1.0
2022-08-19,67.63,67.9175,67.5529,67.9175,7354,30.623586058073,30.7537691275939,30.5886743549076,30.7537691275939,16240.7831354842,0.0,1.0
2022-08-22,66.4,66.92,66.27,66.92,8913,30.066628925862,30.3020904776911,30.0077635379048,30.3020904776911,19683.7231556392,0.0,1.0
2022-08-23,66.15,66.93,65.98,66.72,59331,29.9534262567135,30.306618584457,29.8764484416924,30.2115283423722,131028.270901742,0.0,1.0
2022-08-24,66.21,66.56,66.04,66.04,2957,29.9805948973091,30.1390786341171,29.9036170822881,29.9036170822881,6530.3230529816,0.0,1.0
2022-08-25,67.0839,67.0839,66.4913,66.615,3255,30.3763061475849,30.3763061475849,30.1079705406351,30.1639832213298,7188.43474381301,0.0,1.0
2022-08-26,65.2779,67.29,65.2779,67.1,5081,29.5585300656556,30.469630428031,29.5585300656556,30.3835963994781,11221.025171525,0.0,1.0
2022-08-29,65.0564,65.39,64.86,64.98,13551,29.4582325007899,29.6092901425018,29.3693004839068,29.4236377650981,29926.4145048879,0.0,1.0
2022-08-30,64.58,65.65,64.46,65.65,23764,29.2425134944604,29.7270209184163,29.1881762132691,29.7270209184163,52481.0947010668,0.0,1.0
2022-08-31,64.21,64.85,64.21,64.85,8331,29.0749735441205,29.3647723771409,29.0749735441205,29.3647723771409,18398.4177728744,0.0,1.0
2022-09-01,63.4328,63.69,62.9063,63.58,31806,28.7230490862714,28.8395119922915,28.4846442650445,28.7897028178661,70241.2766395443,0.0,1.0
2022-09-02,63.024,64.475,62.7701,63.99,6970,28.5379400816797,29.194968373418,28.4229714508924,28.9753551952698,15392.7465942785,0.0,1.0
2022-09-06,62.7063,63.36,62.6567,63.1088,7379,28.3940821297256,28.6900844690153,28.3716227201666,28.5763384270549,16295.9938478022,0.0,1.0
2022-09-07,63.4055,63.46,62.27,62.44,6173,28.7106873548004,28.7353655366748,28.1965208315276,28.2734986465486,13632.6290855784,0.0,1.0
2022-09-08,63.5204,63.5204,63.14,63.14,2399,28.7627153015411,28.7627153015411,28.5904661201646,28.5904661201646,5298.01995404221,0.0,1.0
2022-09-09,65.0906,65.0906,64.71,64.9,3125,29.4737186259295,29.4737186259295,29.3013788824177,29.3874129109706,6901.33903975902,0.0,1.0
2022-09-12,65.943,66.27,65.73,65.78,8139,29.8596944466584,30.0077635379048,29.7632457725439,29.7858863063736,17974.3995022716,0.0,1.0
2022-09-13,63.6704,64.94,63.6704,64.93,2589,28.8306369030302,29.4055253380344,28.8306369030302,29.4009972312684,5717.62136765957,0.0,1.0
2022-09-14,63.7342,63.99,63.47,63.99,3256,28.8595262241969,28.9753551952698,28.7398936434407,28.9753551952698,7190.64317230574,0.0,1.0
2022-09-15,63.3076,64.0,63.24,64.0,3722,28.6663571895618,28.9798833020357,28.635747187824,28.9798833020357,8219.7708499146,0.0,1.0
2022-09-16,63.0,63.1167,62.635,62.755,16920,28.5270726254414,28.5799156314,28.3617967284845,28.4161340096758,37366.6100968713,0.0,1.0
2022-09-19,63.116,63.1499,62.6,62.6,10553,28.5795986639263,28.5949489458629,28.3459483548037,28.3459483548037,23305.5458837047,0.0,1.0
2022-09-20,62.046,62.43,61.64,62.02,15025,28.0950912399704,28.2689705397826,27.9112501052731,28.083318162379,33181.6381031615,0.0,1.0
2022-09-21,61.13,62.26,61.1,61.72,60678,27.68031666021,28.1919927247616,27.6667323399122,27.9474749594007,134003.02408144,0.0,1.0
2022-09-22,61.05,61.4,60.658,61.27,23409,27.6440918060825,27.8025755428905,27.4665900208575,27.7437101549332,51697.1025861502,0.0,1.0
2022-09-23,59.1258,59.64,58.75,59.64,15473,26.7727935021797,27.0056287520845,26.6026272499156,27.0056287520845,34171.0140679013,0.0,1.0
2022-09-26,58.39,59.11,58.08,58.77,11842,26.4396154063416,26.7656390934895,26.2992440965974,26.6116834634475,26152.2102108245,0.0,1.0
2022-09-27,57.9263,58.77,57.65,58.4866,28594,26.2296470956049,26.6116834634475,26.1045355056618,26.4833569177006,63147.8043209183,0.0,1.0
2022-09-28,59.33,59.45,58.11,58.434,29350,26.8652574423403,26.9195947235316,26.3128284168952,26.4595390761118,64817.3762614168,0.0,1.0
2022-09-29,58.6176,58.63,57.9971,58.51,7902,26.5426751163345,26.5482899687243,26.2617060915077,26.493952687533,17451.0019494963,0.0,1.0
2022-09-30,58.51,58.715,58.14,58.715,8747,26.493952687533,26.5867788762348,26.3264127371931,26.5867788762348,19317.1240258471,0.0,1.0
2022-10-03,59.3625,59.62,58.77,58.77,17339,26.8799737893296,26.9965725385526,26.6116834634475,26.6116834634475,38291.9416353222,0.0,1.0
2022-10-04,61.7751,61.81,61.01,61.01,5088,27.972424827681,27.9882279202942,27.6259793790187,27.6259793790187,11236.4841709741,0.0,1.0
2022-10-05,61.0195,61.35,60.63,60.63,3272,27.6302810804464,27.7799350090608,27.4539113219129,27.4539113219129,7225.97802818929,0.0,1.0
2022-10-06,60.0488,60.6687,59.95,60.57,5409,27.1907377566763,27.4714350950971,27.1460000618288,27.4267426813172,11945.3897171381,0.0,1.0
2022-10-07,58.9937,59.28,58.72,59.21,5880,26.7129772118016,26.8426169085106,26.5890429296178,26.810920161149,12985.5595372106,0.0,1.0
2022-10-10,58.72,58.86,58.42,58.81,12440,26.5890429296178,26.652436424341,26.4531997266395,26.6297958905112,27472.8504494727,0.0,1.0
2022-10-11,58.1452,58.785,57.87,58.37,12428,26.3287673527114,26.6184756235964,26.2041538545126,26.4305591928097,27446.34930756,0.0,1.0
2022-10-12,57.98,58.3,57.98,58.1,8401,26.253963028938,26.3988624454481,26.253963028938,26.3083003101293,18553.007767365,0.0,1.0
2022-10-13,59.101,59.21,57.44,57.45,11125,26.7615637974002,26.810920161149,26.009445263577,26.013973370343,24568.7669815422,0.0,1.0
2022-10-14,58.192,59.04,58.192,59.04,3952,26.349958892376,26.7339423461279,26.349958892376,26.7339423461279,8727.70940324085,0.0,1.0
2022-10-17,59.7018,59.93,59.597,59.74,4283,27.033612451898,27.1369438482969,26.986157892991,27.050909819744,9458.69923433216,0.0,1.0
2022-10-18,60.1434,60.5,60.01,60.35,4619,27.2335736466821,27.3950459339556,27.1731687024244,27.3271243324665,10200.731207887,0.0,1.0
2022-10-19,59.3758,59.86,59.09,59.86,7049,26.8859961713283,27.1052471009353,26.7565828799577,27.1052471009353,15567.2124452037,0.0,1.0
2022-10-20,59.3,59.99,59.1865,59.64,9238,26.8516731220425,27.1641124888925,26.800279110249,27.0056287520845,20401.462415774,0.0,1.0
2022-10-21,60.2044,60.22,58.88,59.32,3193,27.2611950979543,27.2682589445092,26.6614926378729,26.8607293355743,7051.51217726421,0.0,1.0
2022-10-24,60.2767,60.43,60.02,60.24,10696,27.2939333098721,27.363349186594,27.1776968091904,27.2773151580411,23621.3511581641,0.0,1.0
2022-10-25,61.695,61.7476,61.46,61.46,11836,27.9361546924858,27.9599725340747,27.8297441834862,27.8297441834862,26138.9596398682,0.0,1.0
2022-10-26,62.23,62.755,62.01,62.03,7382,28.1784084044638,28.4161340096758,28.078790055613,28.0878462691449,16302.6191332804,0.0,1.0
2022-10-27,61.5279,62.31,61.51,61.7846,21270,27.8604900284269,28.2146332585913,27.8523847173159,27.9767265291087,46973.2740402159,0.0,1.0
2022-10-28,62.1495,62.1495,61.4474,61.5825,21313,28.1419571449979,28.1419571449979,27.8240387689611,27.885213491369,47068.2364654031,0.0,1.0
2022-10-31,61.6143,61.81,61.533,61.6232,6704,27.8996128708847,27.9882279202942,27.8627993628775,27.9036428859064,14805.3046152142,0.0,1.0
2022-11-01,62.1168,62.35,61.72,62.225,12371,28.1271502358733,28.2327456856551,27.9474749594007,28.1761443510808,27320.4688834749,0.0,1.0
2022-11-02,61.1507,62.59,61.1507,62.21,7910,27.6896898412155,28.3414202480377,27.6896898412155,28.1693521909319,17468.6693774381,0.0,1.0
2022-11-03,60.5904,60.815,60.2752,60.2752,10189,27.4359800191198,27.5376812970828,27.2932540938572,27.2932540938572,22501.6779123535,0.0,1.0
2022-11-04,62.8391,62.8391,62.1,62.1,2497,28.4542153875774,28.4542153875774,28.1195430165065,28.1195430165065,5514.44594632905,0.0,1.0
2022-11-07,63.1699,63.41,62.84,63.0,3353,28.6040051593948,28.7127250028451,28.4546229171863,28.5270726254414,7404.86073609985,0.0,1.0
2022-11-08,63.9148,64.2,63.7,63.7981,1879,28.9413038323899,29.0704454373546,28.8440400990574,28.8884608264313,4149.63713782631,0.0,1.0
2022-11-09,63.0935,63.87,63.07,63.61,5156,28.569410423703,28.9210179140784,28.558769372803,28.8032871381639,11386.6573084792,0.0,1.0
2022-11-10,66.6596,66.66,65.85,66.06,6742,30.1841785775059,30.1843597017766,29.8175830537352,29.91267329582,14889.2248979377,0.0,1.0
2022-11-11,68.0536,68.085,67.46,67.46,29184,30.8153966606784,30.8296149159235,30.546608243052,30.546608243052,64450.7771316248,0.0,1.0
2022-11-14,67.3139,67.85,67.3139,67.55,4908,30.4804526032016,30.7232044069238,30.4804526032016,30.5873612039455,10838.9670422839,0.0,1.0
2022-11-15,67.6221,68.21,67.17,68.08,7595,30.6200088537279,30.8862162504977,30.4152931468397,30.8273508625405,16773.0144022304,0.0,1.0
2022-11-16,67.5235,67.93,67.35,67.93,6671,30.5753617210157,30.7594292610513,30.4967990686266,30.7594292610513,14732.4264749544,0.0,1.0
2022-11-17,67.5454,67.63,66.76,66.76,32064,30.5852782748332,30.623586058073,30.229640769436,30.229640769436,70811.0511906667,0.0,1.0
2022-11-18,67.6513,67.78,67.46,67.625,3458,30.6332309254845,30.6915076595622,30.546608243052,30.6213220046901,7636.74572783576,0.0,1.0
2022-11-21,67.3053,67.452,66.98,67.3,7403,30.4765584313829,30.5429857576393,30.3292591182867,30.4741585347969,16348.9961316275,0.0,1.0
2022-11-22,68.0974,68.0974,67.5592,67.5592,3618,30.8352297683132,30.8352297683132,30.5915270621702,30.5915270621702,7990.09428667143,0.0,1.0
2022-11-23,68.87,68.9376,68.535,68.565,15001,31.18507129705,31.2156812987878,31.0333797203909,31.0469640406887,33128.6358193361,0.0,1.0
2022-11-25,69.23,69.38,69.0811,69.0861,3087,31.3480831406239,31.4160047421131,31.280659630879,31.282923684262,6817.41875703557,0.0,1.0
2022-11-28,68.4608,69.245,68.4608,69.115,8427,30.9997811681876,31.3548753007729,30.9997811681876,31.2960099128156,18610.4269081758,0.0,1.0
2022-11-29,68.5747,68.95,68.56,68.7477,3241,31.0513563042517,31.2212961511775,31.0446999873057,31.1296925513025,7157.51674491489,0.0,1.0
2022-11-30,69.7761,69.8247,68.4201,68.75,2843,31.5953630511121,31.6173696499946,30.9813517736502,31.1307340158587,6278.56220481118,0.0,1.0
2022-12-01,70.4842,70.98,70.14,70.52,8005,31.9159982912085,32.140501824664,31.7601408563248,31.9322089134306,17678.4700842468,0.0,1.0
2022-12-02,70.5096,70.6388,70.01,70.18,3645,31.927499682394,31.98600282181,31.7012754683675,31.7782532833885,8049.72185597494,0.0,1.0
2022-12-05,69.5162,70.1215,69.4899,69.88,45294,31.4776775562652,31.7517638588078,31.4657686354708,31.6424100804102,100028.560149391,0.0,1.0
2022-12-06,69.1863,69.39,68.9404,69.39,4035,31.3282953140568,31.420532848879,31.2169491686822,31.420532848879,8911.00896813686,0.0,1.0
2022-12-07,69.2534,69.3012,69.0,69.0,4134,31.3586789104562,31.3803232607974,31.2439366850072,31.2439366850072,9129.64338891645,0.0,1.0
2022-12-08,69.4979,69.53,69.3934,69.45,3420,31.4693911208836,31.4839263436022,31.4220724051794,31.4477014894747,7552.82544511228,0.0,1.0
2022-12-09,69.7926,70.15,69.73,69.7677,13340,31.6028344272759,31.7646689630907,31.5744884789211,31.5915594414287,29460.4360929234,0.0,1.0
2022-12-12,69.8141,69.8141,69.38,69.53,4445,31.6125698568227,31.6125698568227,31.4160047421131,31.4839263436022,9816.46465015324,0.0,1.0
2022-12-13,70.8927,71.805,70.68,71.528,3243,32.1009714525973,32.5140706328543,32.0046586216857,32.3886420754377,7161.93360190034,0.0,1.0
2022-12-14,70.801,71.23,70.3828,71.23,7469,32.0594487135536,32.2537044938125,31.8700832886019,32.2537044938125,16494.7524121473,0.0,1.0
2022-12-15,68.9213,69.0,68.775,69.0,7688,31.2083004847593,31.2439366850072,31.1420542827735,31.2439366850072,16978.3982520536,0.0,1.0
2022-12-16,67.7413,67.87,67.46,67.87,10873,30.9653335959657,31.0241638580628,30.8367481046842,31.0241638580628,23786.314221913,0.643425,1.0
2022-12-19,67.4427,67.84,67.37,67.84,7614,30.8288400741148,31.0104505102546,30.7956080612596,31.0104505102546,16656.7641392114,0.0,1.0
2022-12-20,67.7081,67.9109,67.6925,67.9109,13197,30.950157491058,31.0428597222413,30.9430265501977,31.0428597222413,28870.4119181997,0.0,1.0
2022-12-21,68.3561,68.59,67.93,67.93,26367,31.2463658037149,31.3532842054594,31.0515905536792,31.0515905536792,57681.7572968988,0.0,1.0
2022-12-22,67.816,67.8599,67.31,67.84,3237,30.9994798320081,31.0195470309674,30.7681813656433,31.0104505102546,7081.42179125655,0.0,1.0
2022-12-23,68.0303,68.0399,67.59,67.75,7128,31.0974388465179,31.1018271178165,30.896172611853,30.9693104668301,15593.5664281979,0.0,1.0
2022-12-27,68.1214,68.381,67.88,67.88,12548,31.1390817126955,31.2577478823957,31.0287349739989,31.0287349739989,27450.6273205706,0.0,1.0
2022-12-28,67.4434,68.3,67.4434,68.29,5634,30.8291600522303,31.2207218433135,30.8291600522303,31.2161507273775,12325.2179091565,0.0,1.0
2022-12-29,68.5703,68.6739,68.36,68.36,4526,31.3442791070653,31.391635868163,31.2481485389299,31.2481485389299,9901.30214001458,0.0,1.0
2022-12-30,68.0166,68.21,67.83,68.21,13112,31.0911764176855,31.179581799889,31.0058793943186,31.179581799889,28684.461701253,0.0,1.0
2023-01-03,68.4535,68.62,68.4149,68.6,5276,31.2908884729321,31.3669975532676,31.2732439654189,31.3578553213954,11542.0393483687,0.0,1.0
2023-01-04,69.63,69.99,69.11,69.69,11399,31.82868026281,31.9932404365083,31.5909822341347,31.8561069584264,24937.0179173721,0.0,1.0
2023-01-05,68.908,69.13,68.78,68.79,2262,31.4986456922262,31.6001244660068,31.4401354082446,31.4447065241807,4948.46342039615,0.0,1.0
2023-01-06,70.5854,70.6479,69.1058,69.1058,2836,32.2654046793415,32.2939741539419,31.5890623654415,31.5890623654415,6204.17429718986,0.0,1.0
2023-01-09,70.8486,71.58,70.8486,71.2459,2872,32.3857164507787,32.7200478703424,32.3857164507787,32.5673268869185,6282.92968319086,0.0,1.0
2023-01-10,71.0638,71.11,70.74,70.96,6817,32.4840868657228,32.5052054213474,32.336074131713,32.4366386823064,14913.2073991337,0.0,1.0
2023-01-11,71.5625,71.565,71.23,71.5,4798,32.7120484174543,32.7131911964383,32.5600588125801,32.6834789428539,10496.3428342443,0.0,1.0
2023-01-12,36.3196,36.4,35.875,36.13,5014,33.2042204702902,33.2777240145421,32.7977568412554,33.0308837539947,5484.43757512517,0.0,2.0
2023-01-13,36.4767,36.5199,36.208,36.208,9605,33.3478449330013,33.3873393746889,33.1021931625973,33.1021931625973,10506.1872574945,0.0,1.0
2023-01-17,36.6436,36.81,36.49,36.75,6782,33.5004287829471,33.6525555212993,33.3600041013913,33.5977021300666,7418.31983137195,0.0,1.0
2023-01-18,36.5896,37.18,36.55,37.18,3978,33.4510607308376,33.990818100568,33.414857492624,33.990818100568,4351.23507655524,0.0,1.0
2023-01-19,36.48,36.54,36.3,36.3901,15233,33.3508618695191,33.4057152607519,33.1863016958208,33.2686732049887,16662.2332632393,0.0,1.0
2023-01-20,36.7667,36.781,36.44,36.51,4446,33.612969657293,33.6260430488701,33.3142929420306,33.3782885651355,4863.14508556173,0.0,1.0
2023-01-23,36.896,37.01,36.61,36.71,10665,33.7311787153996,33.8354001587419,33.4697108838568,33.561133202578,11665.6415513981,0.0,1.0
2023-01-24,36.912,37.01,36.63,36.65,5150,33.745806286395,33.8354001587419,33.487995347601,33.5062798113453,5633.19774868262,0.0,1.0
2023-01-25,37.1531,37.211,36.74,36.8891,20346,33.966225496832,34.0191590193716,33.5885598981944,33.7248705754078,22254.9594941158,0.0,1.0
2023-01-26,37.1427,37.16,36.97,37.06,9969,33.956717575685,33.9725336368238,33.7988312312533,33.8811113181025,10904.3394867217,0.0,1.0
2023-01-27,37.0782,37.2292,36.9,37.01,39643,33.8977501801098,34.0357978813789,33.7348356081485,33.8354001587419,43362.4967671892,0.0,1.0
2023-01-30,36.8963,37.16,36.8963,37.07,8324,33.7314529823558,33.9725336368238,33.7314529823558,33.8902535499746,9104.99768156001,0.0,1.0
2023-01-31,37.0467,37.0467,36.68,36.81,5139,33.8689521497126,33.8689521497126,33.5337065069617,33.6525555212993,5621.16567582134,0.0,1.0
2023-02-01,37.3925,37.53,36.94,37.0627,7342,34.1850905278507,34.3107962160925,33.771404535637,33.883579720708,8030.86172249083,0.0,1.0
2023-02-02,37.4407,37.64,37.2425,37.6,24934,34.2291560854744,34.4113607666859,34.0479570497688,34.3747918391973,27273.4277020684,0.0,1.0
2023-02-03,37.0819,37.38,37.04,37.1459,12674,33.9011328059024,34.1736627380106,33.8628268543582,33.9596430898841,13863.1355857871,0.0,1.0
2023-02-06,36.7044,36.82,36.56,36.8,29261,33.5560135527297,33.6616977531714,33.4239997244961,33.6434132894272,32006.4076357673,0.0,1.0
2023-02-07,36.9533,37.05,36.41,36.5127,12288,33.7835637040269,33.8719690862304,33.2868662464142,33.380756967741,13440.9192108373,0.0,1.0
2023-02-08,36.7286,36.9,36.6995,36.9,10222,33.5781377538602,33.7348356081485,33.5515338591123,33.7348356081485,11181.0771625308,0.0,1.0
2023-02-09,36.8059,37.1759,36.73,37.1759,12023,33.6488072062317,33.9870697855004,33.5794176663223,33.9870697855004,13151.0556373614,0.0,1.0
2023-02-10,36.5659,36.62,36.46,36.485,8380,33.4293936413007,33.4788531157289,33.3325774057749,33.3554329854552,9166.25187067191,0.0,1.0
2023-02-13,36.9414,36.975,36.66,36.66,13128,33.7726844480991,33.8034023471894,33.5154220432174,33.5154220432174,14359.7320475156,0.0,1.0
2023-02-14,37.04,37.16,36.87,37.12,16425,33.8628268543582,33.9725336368238,33.7074089125321,33.9359647093353,17966.0724314781,0.0,1.0
2023-02-15,36.7868,36.87,36.451,36.67,9626,33.631345543356,33.7074089125321,33.32434939709,33.5245642750895,10529.1575784114,0.0,1.0
2023-02-16,36.6711,36.86,36.45,36.45,6538,33.5255699205955,33.6982666806599,33.3234351739028,33.3234351739028,7151.42657881299,0.0,1.0
2023-02-17,36.8361,36.86,36.4,36.65,31996,33.6764167464856,33.6982666806599,33.2777240145421,33.5062798113453,34998.0184789998,0.0,1.0
2023-02-21,36.3929,36.674,36.3,36.5685,8670,33.2712330299129,33.5282211678384,33.1863016958208,33.4317706215875,9483.46106428704,0.0,1.0
2023-02-22,36.1601,36.39,36.14,36.29,10120,33.0584018719298,33.26858178267,33.0400259858668,33.1771594639487,11069.5070323627,0.0,1.0
2023-02-23,36.3866,36.455,36.08,36.39,10846,33.2654734238335,33.3280062898388,32.985172594634,33.26858178267,11863.6238412061,0.0,1.0
2023-02-24,35.7517,35.9,35.58,35.9,10467,32.6850331222721,32.8206124209358,32.5280610010277,32.8206124209358,11449.0642398953,0.0,1.0
2023-02-27,36.182,36.31,36.0622,36.08,35211,33.0784233597297,33.195443927693,32.9688994219017,32.985172594634,38514.6652289056,0.0,1.0
2023-02-28,35.99,36.1692,35.96,36.11,5914,32.9028925077849,33.0667213029334,32.8754658121685,33.0125992902504,6468.87990013767,0.0,1.0
2023-03-01,36.0879,36.2498,36.0813,36.2104,7037,32.992394957813,33.1404076918228,32.9863610847774,33.1043872982466,7697.24515679215,0.0,1.0
2023-03-02,36.1168,36.1168,35.85,35.85,8743,33.0188160079235,33.0188160079235,32.7749012615751,32.7749012615751,9563.3102750936,0.0,1.0
2023-03-03,36.6609,36.68,36.25,36.25,5032,33.5162448440859,33.5337065069617,33.1405905364602,33.1405905364602,5504.12642162542,0.0,1.0
2023-03-06,36.5461,36.75,36.46,36.48,53184,33.4112920221939,33.5977021300666,33.3325774057749,33.3508618695191,58173.9784594051,0.0,1.0
2023-03-07,35.9721,36.46,35.9284,36.46,89775,32.8865279127338,33.3325774057749,32.8465763594526,33.3325774057749,98198.1219199965,0.0,1.0
2023-03-08,36.1278,36.21,35.96,36.06,231026,33.0288724629828,33.1040216089717,32.8754658121685,32.9668881308898,252701.969531486,0.0,1.0
2023-03-09,35.8871,36.305,35.83,36.305,75667,32.8088189418207,33.1908728117569,32.7566167978309,33.1908728117569,82766.4415630228,0.0,1.0
2023-03-10,35.5574,36.03,35.5355,35.96,16415,32.5073995569967,32.9394614352734,32.4873780691967,32.8754658121685,17955.1341834223,0.0,1.0
2023-03-13,35.34,35.54,35.07,35.07,23734,32.3086474360967,32.4914920735392,32.0618071755492,32.0618071755492,25960.8379353851,0.0,1.0
2023-03-14,35.83,35.83,35.5,35.74,7921,32.7566167978309,32.7566167978309,32.4549231460507,32.6743367109817,8664.18628491553,0.0,1.0
2023-03-15,34.68,34.73,34.2934,34.59,14746,31.7052601325363,31.7509712918969,31.3518214483598,31.6229800456871,16129.5405829269,0.0,1.0
2023-03-16,35.37,35.37,34.48,34.59,77460,32.336074131713,32.336074131713,31.5224154950937,31.6229800456871,84727.6694394089,0.0,1.0
2023-03-17,34.93,35.0835,34.799,35.0835,18493,31.9338159293394,32.0741491885766,31.8140526918146,32.0741491885766,20228.1021293957,0.0,1.0
2023-03-20,35.4542,35.52,35.24,35.24,8399,32.4130517240763,32.4732076097949,32.2172251173754,32.2172251173754,9187.03454197774,0.0,1.0
2023-03-21,35.95,36.011,35.79,35.945,5151,32.8663235802964,32.9220911947164,32.7200478703424,32.8617524643603,5634.29157348818,0.0,1.0
2023-03-22,35.87,36.41,35.87,35.97,8464,32.7931857253194,33.2868662464142,32.7931857253194,32.8846080440407,9258.13315433973,0.0,1.0
2023-03-23,35.92,36.3199,35.75,36.09,8881,32.83889688468,33.2044947372464,32.6834789428539,32.9943148265062,9714.2580982622,0.0,1.0
2023-03-24,35.71,35.74,35.455,35.58,17054,32.6469100153653,32.6743367109817,32.4137831026261,32.5280610010277,18654.0882341813,0.0,1.0
2023-03-27,36.02,36.0899,35.88,35.96,11422,32.9303192034013,32.9942234041875,32.8023279571915,32.8754658121685,12493.6669292141,0.0,1.0
2023-03-28,36.02,36.08,35.8897,35.8897,5709,32.9303192034013,32.985172594634,32.8111959221075,32.8111959221075,6244.64581499593,0.0,1.0
2023-03-29,36.48,36.5099,36.3485,36.3485,5113,33.3508618695191,33.3781971428168,33.2306415204007,33.2306415204007,5592.72623087655,0.0,1.0
2023-03-30,36.89,37.03,36.87,36.87,11104,33.7256933762763,33.8536846224861,33.7074089125321,33.7074089125321,12145.8306410431,0.0,1.0
2023-03-31,37.0407,37.115,36.985,37.115,6862,33.8634668105893,33.9313935933992,33.8125445790615,33.9313935933992,7505.82581581749,0.0,1.0
2023-04-03,37.21,37.27,37.063,37.09,8773,34.0182447961844,34.0730981874172,33.8838539876641,33.9085380137189,9596.12501926069,0.0,1.0
2023-04-04,37.36,37.47,37.24,37.33,4796,34.1553782742663,34.2559428248597,34.0456714918008,34.1279515786499,5245.98376751103,0.0,1.0
2023-04-05,37.0851,37.18,36.931,37.1001,4560,33.9040583201015,33.990818100568,33.7631765269521,33.9177716679097,4987.84111339665,0.0,1.0
2023-04-06,37.2,37.3919,37.0109,37.05,5751,34.0091025643123,34.1845419939384,33.8362229596103,33.8719690862304,6290.58645682984,0.0,1.0
2023-04-10,37.25,37.25,36.87,36.92,8016,34.0548137236729,34.0548137236729,33.7074089125321,33.7531200718927,8768.09964144463,0.0,1.0
2023-04-11,37.26,37.41,37.24,37.34,24014,34.063955955545,34.2010894336269,34.0456714918008,34.137093810522,26267.1088809445,0.0,1.0
2023-04-12,37.49,37.78,37.41,37.595,12978,34.274227288604,34.5393520128956,34.2010894336269,34.3702207232613,14195.6583266802,0.0,1.0
2023-04-13,38.0388,38.09,37.84,37.84,7023,34.7759529737463,34.8227612009316,34.5942054041284,34.5942054041284,7681.93160951417,0.0,1.0
2023-04-14,37.85,38.1112,37.8045,38.1,8906,34.6033476360005,34.8421427325005,34.5617504809823,34.8319034328037,9741.60371840144,0.0,1.0
2023-04-17,37.8247,37.86,37.68,37.77,9434,34.580217789364,34.6124898678726,34.4479296941744,34.5302097810235,10319.1432157421,0.0,1.0
2023-04-18,38.01,38.05,37.935,37.9888,5677,34.7496233459545,34.7861922734431,34.6810566069136,34.7302418143856,6209.64342121772,0.0,1.0
2023-04-19,37.9374,37.98,37.83,37.83,5628,34.6832507425629,34.7221966503382,34.5850631722563,34.5850631722563,6156.04600574481,0.0,1.0
2023-04-20,37.916,38.04,37.8101,37.93,6789,34.6636863663566,34.7770500415709,34.5668701308307,34.6764854909775,7425.97660501092,0.0,1.0
2023-04-21,38.16,38.2499,37.8563,37.93,4427,34.8867568240365,34.9689454885669,34.60910724208,34.6764854909775,4842.3624142559,0.0,1.0
2023-04-24,38.21,38.3166,38.1728,38.178,5819,34.9324679833971,35.029924175154,34.8984588808328,34.9032128414063,6364.96654360857,0.0,1.0
2023-04-25,37.8,37.99,37.72,37.9536,5024,34.5576364766399,34.7313388822103,34.4844986216629,34.6980611581958,5495.37582318086,0.0,1.0
2023-04-26,37.74,37.97,37.6925,37.93,3773,34.5027830854071,34.713054418466,34.4593574840145,34.6764854909775,4127.0009914135,0.0,1.0
2023-04-27,38.11,38.12,37.825,37.825,22269,34.8410456646758,34.8501878965479,34.5804920563202,34.5804920563202,24358.3845952259,0.0,1.0
2023-04-28,38.09,38.1412,37.9,37.9,4086,34.8227612009316,34.8695694281169,34.6490587953611,34.6490587953611,4469.36815555673,0.0,1.0
2023-05-01,38.05,38.23,38.02,38.21,14046,34.7861922734431,34.9507524471413,34.7587655778267,34.9324679833971,15363.8632190283,0.0,1.0
2023-05-02,37.73,37.82,37.6111,37.73,12050,34.493640853535,34.5759209403841,34.3849397165754,34.493640853535,13180.5889071117,0.0,1.0
2023-05-03,37.9185,38.0603,37.8,37.915,6382,34.6659719243246,34.7956087722714,34.5576364766399,34.6627721431693,6980.78990914416,0.0,1.0
2023-05-04,37.75,37.91,37.6697,37.67,18845,34.5119253172792,34.6582010272333,34.4385131953461,34.4387874623022,20613.1284609561,0.0,1.0
2023-05-05,38.19,38.29,37.9,37.95,7811,34.9141835196528,35.0056058383741,34.6490587953611,34.6947699547218,8543.8655563029,0.0,1.0
2023-05-08,38.2865,38.3814,38.2473,38.38,266694,35.0024060572189,35.0891658376853,34.9665685082801,35.0878859252232,291716.512696536,0.0,1.0
2023-05-09,38.07,38.15,37.97,37.97,280342,34.8044767371873,34.8776145921643,34.713054418466,34.713054418466,306645.033642948,0.0,1.0
2023-05-10,38.01,38.12,37.88,38.0,3221,34.7496233459545,34.8501878965479,34.6307743316169,34.7404811140824,3523.20969873917,0.0,1.0
2023-05-11,37.92,37.9689,37.69,37.76,25871,34.6673432591054,34.7120487729601,34.4570719260465,34.5210675491514,28298.341544887,0.0,1.0
2023-05-12,37.86,38.06,37.78,38.005,157540,34.6124898678726,34.7953345053152,34.5393520128956,34.7450522300185,172321.15986941,0.0,1.0
2023-05-15,38.1793,38.205,37.9613,38.02,6197,34.9044013315497,34.927896867461,34.7051006767373,34.7587655778267,6778.43232011381,0.0,1.0
2023-05-16,37.88,38.01,37.8725,38.003,6374,34.6307743316169,34.7496233459545,34.6239176577128,34.7432237836441,6972.03931069961,0.0,1.0
2023-05-17,38.0182,38.03,37.73,37.93,6661,34.7571199760897,34.7679078096988,34.493640853535,34.6764854909775,7285.96702989804,0.0,1.0
2023-05-18,37.97,37.97,37.78,37.94,10370,34.713054418466,34.713054418466,34.5393520128956,34.6856277228497,11342.9632337551,0.0,1.0
2023-05-19,38.187,38.265,38.11,38.22,9386,34.9114408500912,34.9827502586938,34.8410456646758,34.9416102152692,10266.6396250748,0.0,1.0
2023-05-22,38.1834,38.25,38.1267,38.19,7836,34.9081496466172,34.9690369108856,34.8563131919023,34.9141835196528,8571.21117644214,0.0,1.0
2023-05-23,37.6084,37.84,37.6084,37.8234,16690,34.3824713139699,34.5942054041284,34.3824713139699,34.5790292992207,18255.936004954,0.0,1.0
2023-05-24,37.074,37.15,37.01,37.12,3782,33.8939104427235,33.9633914049516,33.8354001587419,33.9359647093353,4136.84541466362,0.0,1.0
2023-05-25,37.0325,37.07,36.91,36.98,11867,33.8559701804541,33.8902535499746,33.7439778400206,33.8079734631255,12980.4189676926,0.0,1.0
2023-05-26,37.4023,37.4023,37.3008,37.35,9892,34.1940499150854,34.1940499150854,34.1012562615833,34.1462360423942,10820.1149766929,0.0,1.0
2023-05-30,37.0361,37.2948,37.0361,37.2948,16207,33.8592613839281,34.09577092246,33.8592613839281,34.09577092246,17727.6186238639,0.0,1.0
2023-05-31,36.7144,36.7144,36.4088,36.4088,3979,33.5651557846018,33.5651557846018,33.2857691785896,33.2857691785896,4352.3289013608,0.0,1.0
2023-06-01,36.5095,36.5365,36.16,36.16,6226,34.030197350134,34.0553638226536,33.7044313447417,33.7044313447417,6679.60119834876,0.713574,1.0
2023-06-02,36.9656,37.0012,36.8513,36.98,8050,34.4553243174,34.4885067774628,34.3487862504004,34.4687464360771,8636.49046686596,0.0,1.0
2023-06-05,36.775,36.92,36.7299,36.8069,8951,34.2776676632432,34.4128209415891,34.2356303332198,34.3074013844793,9603.13368557979,0.0,1.0
2023-06-06,37.0827,37.1,36.8336,36.899,14454,34.564472240809,34.580597425053,34.3322882295264,34.3932470185183,15507.0600258485,0.0,1.0
2023-06-07,36.6789,36.97,36.6789,36.88,9550,34.188093662905,34.4594255203291,34.188093662905,34.3755372785971,10245.7744047913,0.0,1.0
2023-06-08,37.07,37.1384,36.801,36.94,22030,34.552634677809,34.6163897415253,34.301902044188,34.4314627730851,23635.0167683301,0.0,1.0
2023-06-09,36.9918,37.12,36.95,37.07,21644,34.4797451166597,34.599239256549,34.4407836888331,34.552634677809,23220.894368304,0.0,1.0
2023-06-12,37.1853,37.1881,37.08,37.13,17257,34.6601048363834,34.6627146927928,34.561955593557,34.608560172297,18514.2752778517,0.0,1.0
2023-06-13,37.5605,37.61,37.47,37.47,7652,35.009825595248,35.0559641282006,34.9254713077287,34.9254713077287,8209.49379533646,0.0,1.0
2023-06-14,37.6541,37.8458,37.635,37.8,4508,35.0970693666493,35.2757513215383,35.0792664175706,35.2330615274125,4836.43466144494,0.0,1.0
2023-06-15,38.0241,38.0643,37.69,37.69,14593,35.441943249325,35.4794133306319,35.1305314541845,35.1305314541845,15656.1870040963,0.0,1.0
2023-06-16,37.955,38.26,37.955,38.24,4631,35.3775357215064,35.6618236518201,35.3775357215064,35.6431818203242,4968.39594435482,0.0,1.0
2023-06-20,37.4848,37.5705,37.4,37.51,10304,34.9392662630357,35.019146510996,34.8602248974928,34.9627549707207,11054.7077975885,0.0,1.0
2023-06-21,37.5381,37.6334,37.3,37.4071,12773,34.9889467439725,35.0777750710509,34.7670157400128,34.8668427476738,13703.5891594136,0.0,1.0
2023-06-22,37.256,37.32,37.19,37.19,6617,34.7260037107217,34.7856575715088,34.6644856667849,34.6644856667849,7099.08787816796,0.0,1.0
2023-06-23,36.713,36.795,36.6317,36.72,8299,34.2198779856057,34.2963094947392,34.1440989405745,34.2264026266293,8903.63160056157,0.0,1.0
2023-06-26,36.77,36.84,36.71,36.83,21697,34.2730072053692,34.3382536156052,34.2170817108813,34.3289326998572,23277.7557341107,0.0,1.0
2023-06-27,37.0717,37.1205,36.8075,36.81,4344,34.5542192334862,34.5997053023364,34.3079606394242,34.3102908683612,4660.48628423177,0.0,1.0
2023-06-28,37.1286,37.2,37.0288,37.09,4090,34.6072552440922,34.6738065825329,34.5142325049273,34.571276509305,4387.98087074309,0.0,1.0
2023-06-29,37.0754,37.09,36.95,37.008,42211,34.5576679723129,34.571276509305,34.4407836888331,34.4948450001714,45286.3228691776,0.0,1.0
2023-06-30,37.65,37.65,37.51,37.57,31944,35.0932477911926,35.0932477911926,34.9627549707207,35.0186804652086,34271.3107420579,0.0,1.0
2023-07-03,37.5,37.61,37.44,37.5,12927,34.9534340549727,35.0559641282006,34.8975085604847,34.9534340549727,13868.8089770405,0.0,1.0
2023-07-05,37.08,37.3,37.0624,37.3,20901,34.561955593557,34.7670157400128,34.5455507818405,34.7670157400128,22423.7623910516,0.0,1.0
2023-07-06,36.46,36.58,36.3,36.58,22973,33.9840588171814,34.0959098061574,33.8349241652136,34.0959098061574,24646.7199373059,0.0,1.0
2023-07-07,36.72,36.89,36.47,36.47,6242,34.2264026266293,34.3848581943451,33.9933797329294,33.9933797329294,6696.76689368662,0.0,1.0
2023-07-10,36.7975,36.86,36.6875,36.795,9052,34.2986397236762,34.3568954471012,34.1961096504483,34.2963094947392,9711.49213740009,0.0,1.0
2023-07-11,37.15,37.15,36.89,37.0125,6291,34.6272020037929,34.6272020037929,34.3848581943451,34.499039412258,6749.33683565887,0.0,1.0
2023-07-12,37.835,37.9172,37.6621,37.6621,9731,35.2656847325304,35.3423026599789,35.1045260992476,35.1045260992476,10439.961333301,0.0,1.0
2023-07-13,38.4711,38.4885,38.3401,38.43,9209,35.8585881832603,35.8748065766618,35.7364841869616,35.820279219536,9879.93052290294,0.0,1.0
2023-07-14,38.2807,38.5314,38.2528,38.5314,7909,35.6811179474185,35.9147933052207,35.6551125924816,35.9147933052207,8485.21777670099,0.0,1.0
2023-07-17,38.275,38.28,38.1037,38.1037,10496,35.6758050254421,35.6804654833161,35.516137738679,35.516137738679,11260.6961416429,0.0,1.0
2023-07-18,38.5111,38.515,38.32,38.32,7230,35.8958718462522,35.8995070033939,35.7177491463081,35.7177491463081,7756.74858080013,0.0,1.0
2023-07-19,38.5169,38.59,38.36,38.53,63619,35.9012779773861,35.9694138715039,35.7550328093001,35.9134883770159,68254.0232312479,0.0,1.0
2023-07-20,38.215,38.4579,38.1569,38.396,13392,35.6198795309542,35.8462845744729,35.5657250104583,35.7885881059928,14367.6869977974,0.0,1.0
2023-07-21,38.2872,38.3654,38.1496,38.23,4423,35.6871765426547,35.760066103804,35.5589207419623,35.6338609045762,4745.2419049625,0.0,1.0
2023-07-24,38.1496,38.26,38.07,38.2,10951,35.5589207419623,35.6618236518201,35.4847262526083,35.6058981573322,11748.8456028136,0.0,1.0
2023-07-25,38.27,38.32,38.1636,38.1636,16504,35.6711445675681,35.7177491463081,35.5719700240095,35.5719700240095,17706.4147410132,0.0,1.0
2023-07-26,38.3461,38.4477,38.06,38.06,20233,35.7420767364103,35.83677724041,35.4754053368603,35.4754053368603,21707.0946106956,0.0,1.0
2023-07-27,38.3357,38.75,38.32,38.61,11988,35.7323829840324,36.1185485234718,35.7177491463081,35.9880557029999,12861.3972318993,0.0,1.0
2023-07-28,38.63,38.84,38.51,38.53,29921,36.0066975344959,36.2024367652037,35.8948465455199,35.9134883770159,32100.923137776,0.0,1.0
2023-07-31,38.5751,38.76,38.52,38.76,10029,35.9555257070394,36.1278694392198,35.9041674612679,36.1278694392198,10759.6724089688,0.0,1.0
2023-08-01,38.15,38.2963,38.03,38.29,18465,35.5592935785922,35.6956585759853,35.4474425896163,35.6897863990641,19810.2852758609,0.0,1.0
2023-08-02,37.41,38.15,37.37,37.74,36422,34.8695458132407,35.5592935785922,34.8322621502488,35.1771360329245,39075.5597247445,0.0,1.0
2023-08-03,37.36,37.45,37.18,37.234,10925,34.8229412345008,34.9068294762327,34.6551647510369,34.7054976960761,11720.9513478895,0.0,1.0
2023-08-04,37.465,37.8,37.465,37.4683,4845,34.9208108498547,35.2330615274125,34.9208108498547,34.9238867520516,5197.98711949884,0.0,1.0
2023-08-07,37.715,37.765,37.43,37.63,9195,35.1538337435545,35.2004383222945,34.8881876447367,35.0746059596966,9864.91053948232,0.0,1.0
2023-08-08,37.519,37.5286,37.24,37.335,25701,34.9711437948939,34.9800918740119,34.7110902455249,34.7996389451308,27573.4709924127,0.0,1.0
2023-08-09,37.51,37.65,37.36,37.58,17049,34.9627549707207,35.0932477911926,34.8229412345008,35.0280013809566,18291.1212384594,0.0,1.0
2023-08-10,37.64,38.1267,37.57,37.97,14598,35.0839268754446,35.5375758448994,35.0186804652086,35.3915170951283,15661.5512838894,0.0,1.0
2023-08-11,37.325,37.46,37.22,37.4,10518,34.7903180293828,34.9161503919807,34.6924484140289,34.8602248974928,11284.2989727325,0.0,1.0
2023-08-14,37.1977,37.2354,36.9,37.0155,6272,34.6716627719109,34.7068026242808,34.3941791100931,34.5018356869824,6728.95257244513,0.0,1.0
2023-08-15,36.7118,36.9972,36.69,36.99,7345,34.2187594757159,34.4847784111636,34.1984398793853,34.4780673518251,7880.12701604106,0.0,1.0
2023-08-16,36.48,36.79,36.48,36.65,19538,34.0027006486774,34.2916490368652,34.0027006486774,34.1611562163933,20961.4597194568,0.0,1.0
2023-08-17,36.2,36.48,36.162,36.48,8424,33.7417150077336,34.0027006486774,33.7062955278913,34.0027006486774,9037.7385953887,0.0,1.0
2023-08-18,36.1489,36.2,35.9234,35.9234,5150,33.6940851282614,33.7417150077336,33.4838984781442,33.4838984781442,5525.20818687699,0.0,1.0
2023-08-21,36.2902,36.342,36.09,36.21,17692,33.8257896677805,33.8740720113551,33.6391849345057,33.7510359234816,18980.96761985,0.0,1.0
2023-08-22,36.2109,36.35,36.19,36.3,15292,33.751874805899,33.8815287439535,33.7323940919856,33.8349241652136,16406.1133191695,0.0,1.0
2023-08-23,36.6263,36.72,36.39,36.39,4478,34.1390656460706,34.2264026266293,33.9188124069455,33.9188124069455,4804.24898268643,0.0,1.0
2023-08-24,36.1233,36.605,36.1233,36.605,8862,33.6702235839465,34.1192120955273,33.6702235839465,34.1192120955273,9507.64950526289,0.0,1.0
2023-08-25,36.3548,36.41,36.2223,36.33,5176,33.8860027835126,33.9374542384415,33.7625006498517,33.8628869124575,5553.10244180102,0.0,1.0
2023-08-28,36.729,36.729,36.59,36.6254,8770,34.2347914508024,34.2347914508024,34.1052307219054,34.1382267636532,9408.94675707015,0.0,1.0
2023-08-29,37.2051,37.22,36.81,36.81,6991,34.6785602495644,34.6924484140289,34.3102908683612,34.3102908683612,7500.33600669068,0.0,1.0
2023-08-30,37.1736,37.4109,37.09,37.4109,6412,34.6491993649582,34.8703846956581,34.571276509305,34.8703846956581,6879.15240665151,0.0,1.0
2023-08-31,37.0398,37.21,36.9684,37.21,2760,34.5244855122501,34.6831274982809,34.4579341738094,34.6831274982809,2961.08244578262,0.0,1.0
2023-09-01,36.9421,37.22,36.94,37.22,2345,34.4334201653922,34.6924484140289,34.4314627730851,34.6924484140289,2515.84722295661,0.0,1.0
2023-09-05,36.6099,36.83,36.56,36.83,15526,34.1237793442439,34.3289326998572,34.0772679746614,34.3289326998572,16657.1616134858,0.0,1.0
2023-09-06,36.4779,36.6399,36.38,36.6399,5957,34.0007432563703,34.1517420914878,33.9094914911975,34.1517420914878,6391.00294548083,0.0,1.0
2023-09-07,36.4124,36.5,36.36,36.4066,5464,33.939691258221,34.0213424801734,33.8908496597015,33.9342851270872,5862.08495788269,0.0,1.0
2023-09-08,36.3284,36.456,36.2734,36.3393,12795,33.8613955659379,33.9803304508822,33.8101305293239,33.8715553641032,13727.1919905031,0.0,1.0
2023-09-11,36.7056,36.7799,36.4945,36.61,5024,34.2129805079521,34.2822349119597,34.016215976512,34.1238725534013,5390.02833609127,0.0,1.0
2023-09-12,36.5763,36.72,36.48,36.56,9813,34.0924610673306,34.2264026266293,34.0027006486774,34.0772679746614,10527.9355219075,0.0,1.0
2023-09-13,36.423,36.5739,36.14,36.41,9570,33.9495714289139,34.0902240475511,33.6857895132457,33.9374542384415,10267.2315239636,0.0,1.0
2023-09-14,36.8892,36.8892,36.67,36.7191,2783,34.3841125210853,34.3841125210853,34.1797980478893,34.2255637442119,2985.75813283081,0.0,1.0
2023-09-15,36.8102,37.11,36.76,37.11,7365,34.3104772866762,34.589918340801,34.2636862896212,34.589918340801,7901.58413521339,0.0,1.0
2023-09-18,36.57,36.71,36.47,36.57,33942,34.0865888904094,34.2170817108813,33.9933797329294,34.0865888904094,36414.8769473745,0.0,1.0
2023-09-19,36.7229,36.7499,36.5388,36.5834,4744,34.2291056921962,34.2542721647158,34.0575076332756,34.0990789175117,5089.62866767853,0.0,1.0
2023-09-20,36.6101,37.0572,36.6101,36.86,14211,34.1239657625588,34.5407039056516,34.1239657625588,34.3568954471012,15246.3560279046,0.0,1.0
2023-09-21,36.0275,36.289,36.0275,36.18,4473,33.5809292110808,33.8246711578908,33.5809292110808,33.7230731762376,4798.88470289335,0.0,1.0
2023-09-22,36.0211,36.2912,36.0211,36.1244,3906,33.574963825002,33.8267217593553,33.574963825002,33.6712488846788,4190.57537435758,0.0,1.0
2023-09-25,35.7894,35.9,35.6765,35.72,12225,33.3589982071211,33.4620875352938,33.2537650683262,33.29431105183,13115.6640940915,0.0,1.0
2023-09-26,35.33,35.6295,35.3,35.6018,10488,32.9307953376583,33.2099567643106,32.9028325904143,33.1841378276887,11252.1132939739,0.0,1.0
2023-09-27,35.253,35.43,35.01,35.4,13819,32.8590242863987,33.0240044951382,32.6325260337225,32.9960417478942,14825.7964921268,0.0,1.0
2023-09-28,35.5203,35.639,35.28,35.3,3643,33.1081723643426,33.2188116342712,32.8841907589183,32.9028325904143,3908.41425724133,0.0,1.0
2023-09-29,35.4727,35.7215,35.37,35.7215,5723,33.0638048053821,33.2957091891922,32.9680790006502,33.2957091891922,6139.95465116447,0.0,1.0
2023-10-02,34.959,35.25,34.8498,35.25,26767,32.5849893634077,32.8562280116743,32.4832049634397,32.8562280116743,28717.1354442984,0.0,1.0
2023-10-03,34.5592,34.7325,34.4312,34.67,9361,32.212339151803,32.3738706217157,32.0930314302287,32.3156148982907,10043.0046286127,0.0,1.0
2023-10-04,34.6791,34.71,34.36,34.71,10008,32.3240969316214,32.3528985612827,32.026666510103,32.3528985612827,10737.1424338379,0.0,1.0
2023-10-05,34.9907,35.0491,34.68,34.68,20004,32.6145366663289,32.6689708142972,32.3249358140387,32.3249358140387,21461.4105961723,0.0,1.0
2023-10-06,35.3734,35.3734,34.8,34.9,4398,32.9712481120046,32.9712481120046,32.4367868030146,32.5299959604946,4718.42050599708,0.0,1.0
2023-10-09,35.2311,35.2699,34.94,35.12,5023,32.8386114809106,32.8747766340128,32.5672796234865,32.7350561069504,5388.95548013264,0.0,1.0
2023-10-10,35.7477,35.8499,35.64,35.6577,5231,33.3201299884519,33.4153897473964,33.219743725846,33.23624174672,5612.10951952496,0.0,1.0
2023-10-11,35.91,36.01,35.7607,35.9937,8214,33.4714084510418,33.5646176085218,33.3322471789243,33.5494245158525,8812.43884407915,0.0,1.0
2023-10-12,35.5827,35.91,35.47,35.91,5441,33.16633487861,33.4714084510418,33.0612881581302,33.4714084510418,5837.40927083451,0.0,1.0
2023-10-13,35.1455,35.475,35.13,35.42,7959,32.7588244421078,33.0659486160042,32.7443770226984,33.0146835793902,8538.86057463184,0.0,1.0
2023-10-16,35.442,35.4846,35.1928,35.3184,8836,33.0351895940358,33.0748966951222,32.8029123735958,32.9199830753906,9479.75525033884,0.0,1.0
2023-10-17,35.3652,35.5183,35.1215,35.16,7852,32.9636049610912,33.106308181193,32.7364542443126,32.7723397699424,8424.06498705983,0.0,1.0
2023-10-18,34.795,35.11,34.7313,35.07,11716,32.4321263451407,32.7257351912024,32.3727521118259,32.6884515282105,12569.5804111555,0.0,1.0
2023-10-19,34.51,34.78,34.4688,34.6953,9622,32.1664802463229,32.4181449715187,32.1280780734411,32.3391968151332,10323.0200338117,0.0,1.0
2023-10-20,34.1998,34.4277,34.19,34.4277,9407,31.8773454398201,32.0897691097169,31.8682109423871,32.0897691097169,10092.3560027091,0.0,1.0
2023-10-23,34.2608,34.4295,34.101,34.185,14875,31.9342030258829,32.0914468745515,31.78525479223,31.8635504845131,15958.7323844262,0.0,1.0
2023-10-24,34.4487,34.45,34.22,34.29,15556,32.1093430327877,32.1105547518349,31.8961736896311,31.961420099867,16689.3472922443,0.0,1.0
2023-10-25,34.17,34.46,34.0682,34.2962,16004,31.8495691108911,32.1198756675829,31.7546821885765,31.9671990676308,17169.9867617047,0.0,1.0
2023-10-26,33.9703,34.07,33.7513,33.96,7726,31.6634304234037,31.7563599534112,31.4593023685227,31.6538298801833,8288.8851362741,0.0,1.0
2023-10-27,33.7138,33.97,33.57,33.88,13945,31.4243489344677,31.6631507959313,31.2903141660115,31.5792625541993,14960.9763429125,0.0,1.0
2023-10-30,34.2148,34.27,34.08,34.13,14804,31.8913268134421,31.942778268371,31.7656808691592,31.8122854478991,15882.5596113645,0.0,1.0
2023-10-31,34.3831,34.3831,34.1801,34.27,4336,32.0481978254808,32.0481978254808,31.8589832357966,31.942778268371,4651.90343656284,0.0,1.0
2023-11-01,34.7124,34.7124,34.45,34.529,6136,32.3551355810622,32.3551355810622,32.1105547518349,32.184189986244,6583.04416207325,0.0,1.0
2023-11-02,35.3945,35.44,35.25,35.32,11340,32.9909152442328,33.0333254108862,32.8562280116743,32.9214744219103,12166.1865707156,0.0,1.0
2023-11-03,35.7955,35.9599,35.78,35.9595,7442,33.3646839657273,33.5179198206243,33.3502365463179,33.5175469839944,7984.19404402691,0.0,1.0
2023-11-06,35.61,35.772,35.59,35.77,9308,33.1917809786021,33.3427798137195,33.1731391471061,33.3409156305699,9986.14326280601,0.0,1.0
2023-11-07,35.4775,35.5299,35.4015,35.4519,4191,33.0682788449412,33.1171204434606,32.9974398852564,33.0444173006263,4496.33932256338,0.0,1.0
2023-11-08,35.5149,35.615,35.3752,35.615,4165,33.1031390698386,33.1964414364761,32.9729258768392,33.1964414364761,4468.44506763936,0.0,1.0
2023-11-09,35.4482,35.8199,35.4482,35.7288,8502,33.0409685617995,33.3874270001524,33.0409685617995,33.3025134576882,9121.42136016082,0.0,1.0
2023-11-10,35.5793,35.67,35.26,35.3725,15472,33.1631657672557,33.24770647309,32.8655489274223,32.9704092295872,16599.2273917205,0.0,1.0
2023-11-13,35.64,35.7,35.4,35.4,18730,33.219743725846,33.275669220334,32.9960417478942,32.9960417478942,20094.5921048944,0.0,1.0
2023-11-14,36.5896,36.729,36.32,36.32,24105,34.1048578852754,34.2347914508024,33.8535659967095,33.8535659967095,25861.1928824602,0.0,1.0
2023-11-15,36.5325,36.6549,36.5205,36.5205,8215,34.0516354563544,34.1657234651098,34.0404503574568,34.0404503574568,8813.51170003776,0.0,1.0
2023-11-16,36.5286,36.7197,36.4584,36.68,10283,34.0480002992127,34.2261229991568,33.9825674706618,34.1891189636373,11032.1778224575,0.0,1.0
2023-11-17,37.0125,37.0448,36.833,36.8348,8328,34.499039412258,34.5291459701241,34.3317289745816,34.3334067394162,8934.74442336148,0.0,1.0
2023-11-20,37.1234,37.1895,36.93,36.93,13890,34.6024083679033,34.6640196209975,34.4221418573371,34.4221418573371,14901.9692651886,0.0,1.0
2023-11-21,37.0078,37.186,36.9601,37.17,9917,34.4946585818565,34.6607573004857,34.4501978137386,34.6458438352889,10639.5125416037,0.0,1.0
2023-11-22,37.1054,37.1155,36.96,37.1155,9271,34.5856307195569,34.5950448444624,34.4501046045811,34.5950448444624,9946.44759233719,0.0,1.0
2023-11-24,37.3969,37.41,37.27,37.27,3743,34.8573354136109,34.8695458132407,34.7390529927689,34.7390529927689,4015.69985310302,0.0,1.0
2023-11-27,37.3215,37.4,37.21,37.2698,4314,34.787055708871,34.8602248974928,34.6831274982809,34.7388665744539,4628.30060547327,0.0,1.0
2023-11-28,37.3067,37.3499,37.11,37.2386,3838,34.773260753564,34.8135271095953,34.589918340801,34.7097853173202,4117.62116917163,0.0,1.0
2023-11-29,37.4189,37.5399,37.36,37.4499,29612,34.8778414282565,34.9906245088072,34.8229412345008,34.9067362670752,31769.4106465633,0.0,1.0
2023-11-30,37.3951,37.44,37.3,37.38,14391,34.8556576487762,34.8975085604847,34.7670157400128,34.8415830659968,15439.4701004557,0.0,1.0
2023-12-01,37.7799,37.7915,37.38,37.38,6351,35.214326486759,35.2251387490267,34.8415830659968,34.8415830659968,6813.70819317587,0.0,1.0
2023-12-04,37.5078,37.61,37.36,37.49,59991,34.9607043692561,35.0559641282006,34.8229412345008,34.9441131392247,64361.7018133859,0.0,1.0
2023-12-05,37.3907,37.4788,37.28,37.38,10241,34.8515564458471,34.9336737135869,34.7483739085168,34.8415830659968,10987.1178721956,0.0,1.0
2023-12-06,37.5331,37.83,37.515,37.76,5739,34.9842862860985,35.2610242746564,34.9674154285947,35.1957778644205,6157.12034650234,0.0,1.0
2023-12-07,37.734,37.8,37.4425,37.5785,50115,35.1715434834757,35.2330615274125,34.8998387894217,35.0266032435944,53766.1763660855,0.0,1.0
2023-12-08,37.8007,37.8596,37.64,37.64,7951,35.2337139915148,35.2886141852705,35.0839268754446,35.0839268754446,8530.27772696291,0.0,1.0
2023-12-11,37.8925,37.905,37.76,37.79,7895,35.3192799980814,35.3309311427664,35.1957778644205,35.2237406116645,8470.19779328035,0.0,1.0
2023-12-12,37.914,37.97,37.8,37.8,8323,35.3393199669396,35.3915170951283,35.2330615274125,35.2330615274125,8929.38014356838,0.0,1.0
2023-12-13,38.525,38.5699,37.9,38.0,13377,35.9088279191419,35.9506788308504,35.3262706848924,35.4194798423723,14351.5941584182,0.0,1.0
2023-12-14,38.7965,38.9091,38.675,38.73,12481,36.1618907816999,36.2668442930223,36.0486416553618,36.0999066919758,13390.3152194974,0.0,1.0
2023-12-15,38.0845,38.3,38.08,38.2886,7236,35.8179853421704,36.0206603370171,35.8137531497026,36.0099387827653,7693.88449315003,0.343039,1.0
2023-12-18,38.1217,38.1699,38.0319,38.145,12915,35.8529714665709,35.898302950337,35.768515714658,35.8748848186819,13732.2440891421,0.0,1.0
2023-12-19,38.47,38.49,38.4106,38.465,6334,36.1805431635783,36.1993529078796,36.1246782230034,36.1758407275029,6734.80712819406,0.0,1.0
2023-12-20,38.0907,38.5799,38.09,38.53,15728,35.8238163629038,36.283902708514,35.8231580218533,36.2369723964822,16723.2470022476,0.0,1.0
2023-12-21,38.6741,38.6741,38.38,38.38,11778,36.3724966041732,36.3724966041732,36.0958993142223,36.0958993142223,12523.2962355336,0.0,1.0
2023-12-22,38.7363,38.84,38.6101,38.84,9020,36.4309949089503,36.5285234331526,36.312305422409,36.5285234331526,9590.77364955959,0.0,1.0
2023-12-26,38.9416,38.98,38.75,38.87,19477,36.6240769342033,36.6601916432618,36.4438795837967,36.5567380496045,20709.478755263,0.0,1.0
2023-12-27,39.1706,39.1735,39.01,39.02,13260,36.8394485064533,36.842175919377,36.6884062597137,36.6978111318644,14099.0752320577,0.0,1.0
2023-12-28,39.0255,39.3295,39.0255,39.08,6306,36.7029838115473,36.9888919249272,36.7029838115473,36.7542403647683,6705.03532529077,0.0,1.0
2023-12-29,39.01,39.2,38.95,38.95,37310,36.6884062597137,36.8670988305762,36.6319770268098,36.6319770268098,39670.9273686329,0.0,1.0
2024-01-02,38.5985,38.89,38.5985,38.65,29843,36.3013957707142,36.5755477939059,36.3013957707142,36.3498308622901,31731.4255015307,0.0,1.0
2024-01-03,38.3105,38.53,38.18,38.3286,9065,36.0305354527753,36.2369723964822,35.9078018712092,36.047558271368,9638.62118993988,0.0,1.0
2024-01-04,38.4232,38.5493,38.385,38.4197,5040,36.1365283619132,36.255123799733,36.1006017502977,36.1332366566605,5358.92452259206,0.0,1.0
2024-01-05,38.4632,38.8288,38.42,38.51,13131,36.1741478505158,36.5179899763438,36.133518802825,36.2181626521809,13961.9122829675,0.0,1.0
2024-01-08,38.9197,38.9197,38.6313,38.6313,7243,36.6034802641933,36.6034802641933,36.3322437513684,36.3322437513684,7701.32744387585,0.0,1.0
2024-01-09,38.6049,38.6655,38.4701,38.65,5956,36.3074148888906,36.3644084141236,36.1806372122998,36.3498308622901,6332.88778899967,0.0,1.0
2024-01-10,38.8734,38.8734,38.7326,38.87,14475,36.5599357061358,36.5599357061358,36.4275151062545,36.5567380496045,15390.9588223254,0.0,1.0
2024-01-11,38.8977,38.91,38.54,38.86,6266,36.5827895454619,36.5943575382072,36.2463772686329,36.5473331774539,6662.50417828607,0.0,1.0
2024-01-12,39.0157,39.17,39.0,39.06,7111,36.6937670368396,36.8388842141243,36.6790013875631,36.735430620467,7560.97465876035,0.0,1.0
2024-01-16,38.381,38.58,38.2801,38.44,22518,36.0968398014374,36.2839967572355,36.0019446414373,36.1523285471263,23942.9092062952,0.0,1.0
2024-01-17,38.0422,38.0422,37.7188,37.895,14675,35.7782027329731,35.7782027329731,35.4740491676209,35.6397630149155,15603.6145573489,0.0,1.0
2024-01-18,38.3692,38.3851,38.14,38.15,4750,36.0857420522996,36.1006957990192,35.8701823826066,35.8795872547572,5050.573706808,0.0,1.0
2024-01-19,38.4796,38.4796,38.1717,38.2498,10973,36.1895718408429,36.1895718408429,35.8999958273242,35.9734478788208,11667.356902064,0.0,1.0
2024-01-22,38.6368,38.76,38.5,38.66,11320,36.3374164310512,36.4532844559473,36.2087577800302,36.3592357344407,12036.3146023298,0.0,1.0
2024-01-23,38.5065,38.55,38.2857,38.55,21579,36.2148709469282,36.2557821407835,36.0072113698416,36.2557821407835,22944.4905303599,0.0,1.0
2024-01-24,38.8253,39.1,38.8004,39.1,8661,36.5146982710911,36.7730501090697,36.491280139436,36.7730501090697,9209.05660519243,0.0,1.0
2024-01-25,38.8978,38.9473,38.7116,38.89,7102,36.5828835941834,36.6294377113291,36.4077648747381,36.5755477939059,7551.40515068428,0.0,1.0
2024-01-26,39.13,39.219,39.0519,39.19,9976,36.8012647255216,36.8849680876625,36.727812674025,36.8576939584256,10607.2680629719,0.0,1.0
2024-01-29,39.3031,39.3031,39.0003,39.0697,19889,36.9640630624495,36.9640630624495,36.6792835337276,36.7445533464532,21147.5495694114,0.0,1.0
2024-01-30,39.2627,39.2948,39.21,39.2815,37259,36.9260673789609,36.9562570185645,36.8765037027269,36.9437485386041,39616.7001562018,0.0,1.0
2024-01-31,39.1407,39.55,39.073,39.48,5474,36.8113279387228,37.1962693558492,36.7476569542629,37.1304352507946,5820.38746759305,0.0,1.0
2024-02-01,39.48,39.51,39.0549,39.23,9281,37.1304352507946,37.1586498672466,36.7306341356702,36.8953134470282,9868.28938376527,0.0,1.0
2024-02-02,39.1555,39.28,38.9747,39.28,23051,36.8252471495058,36.9423378077815,36.6552070610219,36.9423378077815,24509.6367401329,0.0,1.0
2024-02-05,39.0081,39.0687,38.7343,38.93,9730,36.6866193340051,36.7436128592381,36.4291139345201,36.6131672825085,10345.701508893,0.0,1.0
2024-02-06,39.1839,39.1839,38.95,39.069,17424,36.8519569864137,36.8519569864137,36.6319770268098,36.7438950054026,18526.5676352468,0.0,1.0
2024-02-07,39.21,39.28,39.13,39.21,5895,36.8765037027269,36.9423378077815,36.8012647255216,36.8765037027269,6268.0277898175,0.0,1.0
2024-02-08,39.17,39.27,39.0,39.27,55300,36.8388842141243,36.9329329356308,36.6790013875631,36.9329329356308,58799.3107339961,0.0,1.0
2024-02-09,39.33,39.33,39.0376,39.17,11838,36.9893621685348,36.9893621685348,36.7143637068496,36.8388842141243,12587.0929560406,0.0,1.0
2024-02-12,39.3211,39.45,39.2412,39.32,27718,36.9809918323207,37.1022206343427,36.9058469038369,36.9799572963841,29471.9583169061,0.0,1.0
2024-02-13,38.6885,38.93,38.65,38.8596,10209,36.3860396200701,36.6131672825085,36.3498308622901,36.5469569825679,10855.0119942743,0.0,1.0
2024-02-14,39.1449,39.1449,38.89,38.95,8281,36.8152779850261,36.8152779850261,36.5755477939059,36.6319770268098,8805.01070864779,0.0,1.0
2024-02-15,39.65,39.67,39.38,39.38,10450,37.2903180773558,37.3091278216571,37.0363865292881,37.0363865292881,11111.2621549776,0.0,1.0
2024-02-16,39.6525,39.8,39.4751,39.4751,17744,37.2926692953935,37.4313911596157,37.1258268634408,37.1258268634408,18866.8168112844,0.0,1.0
2024-02-20,39.8574,40.03,39.73,39.92,7823,37.4853751257604,37.6477032190808,37.3655570545611,37.5442496254236,8318.02907544399,0.0,1.0
2024-02-21,39.8905,39.8905,39.73,39.78,4998,37.5165052525791,37.5165052525791,37.3655570545611,37.4125814153143,5314.26681823713,0.0,1.0
2024-02-22,40.3568,40.37,40.21,40.21,12749,37.9550544409643,37.9674688722031,37.8169909177926,37.8169909177926,13555.7398290726,0.0,1.0
2024-02-23,40.4269,40.48,40.35,40.4594,6559,38.0209825947404,38.0709224658603,37.9486591279018,38.05154842923,6974.04483009549,0.0,1.0
2024-02-26,40.4164,40.48,40.33,40.46,11368,38.0111074789822,38.0709224658603,37.9298493836005,38.052112721559,12087.3519787354,0.0,1.0
2024-02-27,40.4895,40.5,40.4025,40.41,15096,38.0798570944035,38.0897322101617,37.9980347066928,38.0050883608058,16051.2548795733,0.0,1.0
2024-02-28,40.2459,40.32,40.229,40.236,8190,37.8507544088135,37.9204445114498,37.8348601748789,37.8414435853843,8708.25234921209,0.0,1.0
2024-02-29,40.3638,40.49,40.17,40.49,4846,37.9616378514697,38.080327338011,37.77937142919,38.080327338011,5152.64845961927,0.0,1.0
2024-03-01,40.7451,40.75,40.4282,40.4518,8383,38.3202456265743,38.3248540139281,38.0222052281199,38.0444007263955,8913.46513350976,0.0,1.0
2024-03-04,40.6765,40.74,40.5907,40.62,14003,38.2557282036208,38.3154491417774,38.1750344005681,38.2025906759696,14889.0912876699,0.0,1.0
2024-03-05,40.5202,40.8,40.39,40.68,31433,38.108730051906,38.3718783746814,37.9862786165044,38.2590199088735,33422.0385949675,0.0,1.0
2024-03-06,41.0422,41.1,40.88,40.96,17725,38.5996643781703,38.6540245392011,38.4471173518866,38.5223563290919,18846.6145164572,0.0,1.0
2024-03-07,41.5301,41.59,41.36,41.36,6332,39.0585280904009,39.1148632745833,38.8985512151182,38.8985512151182,6732.68057084383,0.0,1.0
2024-03-08,41.3748,41.5946,41.34,41.5946,5846,38.9124704259012,39.1191895157726,38.8797414708169,39.1191895157726,6215.92713473674,0.0,1.0
2024-03-11,41.125,41.14,40.97,41.11,10372,38.6775367195777,38.6916440278037,38.5317612012426,38.6634294113518,11028.3264183184,0.0,1.0
2024-03-12,41.4818,41.49,41.1817,41.19,7726,39.0131025579132,39.0208145530767,38.730862344672,38.738668388557,8214.89104395759,0.0,1.0
2024-03-13,41.4589,41.53,41.43,41.48,5353,38.9915654006882,39.0584340416794,38.9643853201728,39.0114096809261,5691.73074790383,0.0,1.0
2024-03-14,41.0952,41.44,40.9801,41.44,29483,38.6495102005688,38.9737901923234,38.5412601221147,38.9737901923234,31348.6451784884,0.0,1.0
2024-03-15,41.0919,41.23,41.0919,41.23,3500,38.6464065927591,38.7762878771596,38.6464065927591,38.7762878771596,3721.47536291115,0.0,1.0
2024-03-18,41.0556,41.19,41.055,41.18,10625,38.6122669068522,38.738668388557,38.6117026145231,38.7292635164064,11297.3359231231,0.0,1.0
2024-03-19,41.1508,41.1998,40.9944,40.9978,3027,38.7018012897264,38.7478851632647,38.5547090892902,38.5579067458214,3218.54454958059,0.0,1.0
2024-03-20,41.5634,41.5634,41.1383,41.16,6510,39.0898463146626,39.0898463146626,38.6900451995381,38.710453772105,6921.94417501473,0.0,1.0
2024-03-21,41.5701,41.64,41.57,41.6066,10963,39.0961475790035,39.1618876353366,39.096053530282,39.1304753623534,11656.7241153128,0.0,1.0
2024-03-22,41.4849,41.54,41.48,41.53,8554,39.0160180682799,39.06783891383,39.0114096809261,39.0584340416794,9095.28578695486,0.0,1.0
2024-03-25,41.3769,41.4945,41.32,41.32,14146,38.9144454490528,39.0250467455445,38.8609317265156,38.8609317265156,15041.1401382118,0.0,1.0
2024-03-26,41.45,41.62,41.45,41.55,10352,38.9831950644741,39.1430778910353,38.9831950644741,39.0772437859807,11007.0608448161,0.0,1.0
2024-03-27,41.6846,41.6846,41.51,41.56,3396,39.2038333651285,39.2038333651285,39.039624297378,39.0866486581313,3610.89438069894,0.0,1.0
2024-03-28,41.5872,41.6246,41.565,41.607,20226,39.1122299103811,39.1474041322246,39.0913510942067,39.1308515572394,21505.874482926,0.0,1.0
2024-04-01,41.365,41.5268,41.35,41.44,68974,38.9032536511935,39.0554244825911,38.8891463429675,38.9737901923234,73338.5833375526,0.0,1.0
2024-04-02,41.0178,41.04,40.9164,41.04,33701,38.5767164901227,38.5975953062972,38.481351086515,38.5975953062972,35833.5546301339,0.0,1.0
2024-04-03,41.2602,41.33,40.97,40.97,87229,38.8046905910546,38.8703365986662,38.5317612012426,38.5317612012426,92748.735551822,0.0,1.0
2024-04-04,40.9007,41.56,40.9,41.56,62349,38.4665854372385,39.0866486581313,38.465927096188,39.0866486581313,66294.3621148993,0.0,1.0
2024-04-05,41.0,41.05,40.82,40.82,57106,38.5599758176945,38.6070001784478,38.3906881189827,38.3906881189827,60719.5920212584,0.0,1.0
2024-04-08,41.21,41.26,41.1198,41.22,40428,38.7574781328583,38.8045024936116,38.6726461860594,38.766883005009,42986.2302776492,0.0,1.0
2024-04-09,41.16,41.34,41.0,41.34,23640,38.710453772105,38.8797414708169,38.5599758176945,38.8797414708169,25135.9078797771,0.0,1.0
2024-04-10,40.48,40.68,40.38,40.51,41007,38.0709224658603,38.2590199088735,37.9768737443538,38.0991370823123,43601.8686305422,0.0,1.0
2024-04-11,40.6299,40.6584,40.2435,40.48,9564,38.2119014993987,38.2387053850281,37.8484972394973,38.0709224658603,10169.1972488235,0.0,1.0
2024-04-12,39.9502,40.2045,39.92,40.2045,14350,37.5726523393185,37.8118182381098,37.5442496254236,37.8118182381098,15258.0489879357,0.0,1.0
2024-04-15,39.8378,40.43,39.79,40.43,14727,37.4669415763451,38.0238981051071,37.421986287465,38.0238981051071,15658.905048455,0.0,1.0
2024-04-16,39.4838,39.6215,39.39,39.41,11220,37.1340091022119,37.2635141917264,37.0457914014387,37.06460114574,11929.986734818,0.0,1.0
2024-04-17,39.4999,39.71,39.34,39.71,9165,37.1491509463744,37.3467473102598,36.9987670406854,37.3467473102598,9744.94905745164,0.0,1.0
2024-04-18,39.3785,39.6492,39.34,39.37,6451,37.0349757984655,37.2895656875838,36.9987670406854,37.0269816571374,6859.21073318281,0.0,1.0
2024-04-19,39.3525,39.5098,39.295,39.47,5111,37.0105231308738,37.1584617698036,36.9564451160075,37.121030378644,5434.41730852539,0.0,1.0
2024-04-22,39.8554,40.0,39.6201,39.65,7172,37.4834941513303,37.6194886026288,37.2621975096253,37.2903180773558,7625.83465794251,0.0,1.0
2024-04-23,40.3232,40.3301,40.04,40.04,10857,37.923454070538,37.929943432322,37.6571080912314,37.6571080912314,11544.0165757504,0.0,1.0
2024-04-24,40.2088,40.32,40.0906,40.3,5565,37.8158623331345,37.9204445114498,37.7046967443138,37.9016347671485,5917.14582702874,0.0,1.0
2024-04-25,39.95,40.05,39.675,39.675,23464,37.5724642418755,37.6665129633821,37.3138302577324,37.3138302577324,24948.7708329564,0.0,1.0
2024-04-26,40.2945,40.33,40.15,40.15,5590,37.8964620874657,37.9298493836005,37.7605616848887,37.7605616848887,5943.72779390666,0.0,1.0
2024-04-29,40.4832,40.5191,40.3999,40.43,8155,38.0739320249486,38.1076955159694,37.9955894399336,38.0238981051071,8671.03759558297,0.0,1.0
2024-04-30,40.0094,40.44,40.0094,40.325,5095,37.6283291824504,38.0333029772577,37.6283291824504,37.9251469475252,5417.40484972352,0.0,1.0
2024-05-01,39.9335,40.345,39.87,39.93,6049,37.5569462028269,37.9439566918265,37.4972252646703,37.5536544975742,6431.7727057856,0.0,1.0
2024-05-02,40.47,40.49,40.1894,40.2642,9060,38.0615175937097,38.080327338011,37.7976168811623,37.8679653248492,9633.30479656429,0.0,1.0
2024-05-03,40.8548,40.8772,40.7128,40.8701,8547,38.423417074067,38.4444839876845,38.2898678895277,38.4378065284575,9087.84283622903,0.0,1.0
2024-05-06,41.137,41.17,41.0414,41.11,8369,38.6888225661585,38.7198586442557,38.5989119883982,38.6634294113518,8898.57923205813,0.0,1.0
2024-05-07,41.2874,41.3896,41.23,41.275,3680,38.8302718433044,38.9263896366841,38.7762878771596,38.8186098018376,3912.8655244323,0.0,1.0
2024-05-08,41.2547,41.26,41.205,41.2414,10238,38.7995179113718,38.8045024936116,38.752775696783,38.7870094314114,10885.8470758527,0.0,1.0
2024-05-09,41.518,41.518,41.3507,41.383,3061,39.0471481950986,39.0471481950986,38.8898046840181,38.9201824210647,3254.69602453458,0.0,1.0
2024-05-10,41.6224,41.665,41.58,41.65,11357,39.1453350603514,39.1853998157132,39.1054584024326,39.1712925074872,12075.6559133091,0.0,1.0
2024-05-13,41.6167,41.74,41.6,41.67,4549,39.1399742832256,39.2559363568432,39.124268146734,39.1901022517886,4836.85469310938,0.0,1.0
2024-05-14,41.9069,41.92,41.7948,41.82,10815,39.4129036730376,39.425224055555,39.3074750562288,39.3311753340484,11499.3588713955,0.0,1.0
2024-05-15,42.4176,42.42,42.1136,42.1136,4602,39.8932104937717,39.8954676630878,39.6073023803917,39.6073023803917,4893.20846289061,0.0,1.0
2024-05-16,42.1741,42.3,42.16,42.25,27223,39.6642018569032,39.78260919728,39.6509409871708,39.7355848365267,28945.6353727229,0.0,1.0
2024-05-17,42.287,42.3,42.12,42.14,142343,39.7703828634841,39.78260919728,39.6133214985681,39.6321312428694,151350.276452246,0.0,1.0
2024-05-20,42.32,42.4359,42.32,42.35,6044,39.8014189415813,39.9104214098074,39.8014189415813,39.8296335580333,6426.45631241,0.0,1.0
2024-05-21,42.2401,42.25,42.19,42.21,8754,39.7262740130975,39.7355848365267,39.6791556036227,39.697965347924,9307.94152197836,0.0,1.0
2024-05-22,41.8124,42.02,41.81,41.97,20265,39.3240276312139,39.5192727770616,39.3217704618978,39.4722484163083,21547.3423512556,0.0,1.0
2024-05-23,41.6437,42.18,41.625,42.18,6306,39.1653674380323,39.6697507314721,39.1477803271106,39.6697507314721,6705.03532529078,0.0,1.0
2024-05-24,41.9577,42.01,41.8559,41.87,5975,39.460680423563,39.5098679049109,39.3649388250693,39.3781996948017,6353.09008382689,0.0,1.0
2024-05-28,41.92,42.05,41.83,42.05,15152,39.425224055555,39.5474873935135,39.3405802061991,39.5474873935135,16110.7984853799,0.0,1.0
2024-05-29,41.2639,41.44,41.24,41.39,6393,38.8081703937504,38.9737901923234,38.7856927493103,38.9267658315702,6797.54057002599,0.0,1.0
2024-05-30,41.669,41.78,41.5818,41.5818,10795,39.1891617645735,39.2935558454458,39.1071512794198,39.1071512794198,11478.0932978931,0.0,1.0
2024-05-31,42.0139,42.0139,41.7052,41.96,7549,39.5135358050497,39.5135358050497,39.2232074017589,39.4628435441576,8026.69071846179,0.0,1.0
2024-06-03,41.5565,41.71,40.96,41.53,10403,39.7123030755177,39.8589910430341,39.1422745893712,39.686979094155,10886.1042049842,0.668745,1.0
2024-06-04,41.5525,41.56,41.42,41.48,7559,39.7084805877649,39.7156477523015,39.5818606809511,39.6391979972441,7910.03188363697,0.0,1.0
2024-06-05,41.82,41.82,41.5556,41.67,16464,39.9641094562379,39.9641094562379,39.7114430157733,39.8207661655054,17228.5705691493,0.0,1.0
2024-06-06,41.8998,41.9443,41.85,41.88,16369,40.0403680869077,40.0828932631583,39.9927781143844,40.021446772531,17129.1588706513,0.0,1.0
2024-06-07,41.4191,41.79,41.38,41.66,37073,39.5810006212067,39.9354407980914,39.5436358034224,39.8112099461232,38794.630509601,0.0,1.0
2024-06-10,41.4358,41.4491,41.13,41.17,16983,39.5969595075749,39.6096692793532,39.3047303188682,39.3429551963968,17771.6723746272,0.0,1.0
2024-06-11,41.0108,41.085,40.8606,40.98,16161,39.1908201838327,39.2617273316484,39.0472857687125,39.1613870281356,16911.4995728876,0.0,1.0
2024-06-12,41.5453,41.7645,41.5453,41.66,6222,39.7016001098097,39.9110724386669,39.7016001098097,39.8112099461232,6510.94303214569,0.0,1.0
2024-06-13,40.9886,41.19,40.82,41.19,17234,39.1696053768043,39.3620676351612,39.0084875180209,39.3620676351612,18034.3285464479,0.0,1.0
2024-06-14,40.4774,40.4863,40.3,40.3,4692,38.6810914419877,38.6895964772378,38.511564110148,38.511564110148,4909.89146686396,0.0,1.0
2024-06-17,40.6576,40.67,40.32,40.37,13437,38.8532945152544,38.8651442272883,38.5306765489123,38.5784576458232,14060.9999233272,0.0,1.0
2024-06-18,40.8434,40.875,40.727,40.7352,6910,39.0308490713751,39.0610467246228,38.9196146777667,38.92745077766,7230.8930170567,0.0,1.0
2024-06-20,40.9385,41.03,40.7673,40.8,34817,39.1217287176996,39.2091681250464,38.9581262418768,38.9893750792565,36433.8642800091,0.0,1.0
2024-06-21,40.6361,40.67,40.52,40.6,8773,38.8327486435827,38.8651442272883,38.7218009365557,38.7982506916131,9180.4087465468,0.0,1.0
2024-06-24,40.9554,41.13,40.94,41.0752,8993,39.1378787284554,39.3047303188682,39.1231621506069,39.2523622366539,9410.62531148927,0.0,1.0
2024-06-25,41.04,41.12,40.8854,40.94,14153,39.2187243444286,39.295174099486,39.0709851927802,39.1231621506069,14810.2501983218,0.0,1.0
2024-06-26,40.7955,40.82,40.63,40.63,15897,38.9850747805345,39.0084875180209,38.8269193497596,38.8269193497596,16635.2396949566,0.0,1.0
2024-06-27,40.7869,40.9399,40.745,40.93,4540,38.9768564318659,39.1230665884131,38.9368158726546,39.1136059312247,4750.83274926734,0.0,1.0
2024-06-28,40.7886,40.815,40.69,40.8045,4056,38.9784809891608,39.0037094083298,38.8842566660526,38.9936753779785,4244.35630639392,0.0,1.0
2024-07-01,40.811,41.12,40.75,41.03,33910,38.9998869205769,39.295174099486,38.9415939823457,39.2091681250464,35484.7441690872,0.0,1.0
2024-07-02,40.8978,40.8978,40.6402,40.66,9119,39.0828349048141,39.0828349048141,38.8366666935294,38.8555880079061,9542.47661686541,0.0,1.0
2024-07-03,41.3497,41.3776,41.18,41.18,3495,39.5146804586944,39.5413423107707,39.352511415779,39.352511415779,3657.30406579062,0.0,1.0
2024-07-05,41.6495,41.7,41.409,41.7,3652,39.8011759157719,39.8494348236519,39.5713488396307,39.8494348236519,3821.59497804501,0.0,1.0
2024-07-08,41.4945,41.7142,41.49,41.7,7758,39.6530545153483,39.8630046551746,39.6487542166263,39.8494348236519,8118.27323101675,0.0,1.0
2024-07-09,41.3341,41.4198,41.25,41.39,13688,39.4997727564583,39.5816695565635,39.4194049514542,39.5531920228046,14323.6560951479,0.0,1.0
2024-07-10,41.9332,41.9332,41.68,41.6811,7928,40.0722858596441,40.0722858596441,39.8303223848875,39.8313735690196,8296.16784938139,0.0,1.0
2024-07-11,42.0678,42.31,42.0678,42.18,5263,40.2009125725281,40.4323642059643,40.2009125725281,40.3081333539961,5507.40809678283,0.0,1.0
2024-07-12,42.5097,42.6699,42.43,42.43,4092,40.6232019070262,40.7762925415286,40.5470388385503,40.5470388385503,4282.02810792996,0.0,1.0
2024-07-15,42.1395,42.4,42.1395,42.4,8622,40.2694306654983,40.5183701804038,40.2694306654983,40.5183701804038,9022.39646788173,0.0,1.0
2024-07-16,42.39,42.39,42.08,42.08,6928,40.5088139610217,40.5088139610217,40.2125711601744,40.2125711601744,7249.7289178247,0.0,1.0
2024-07-17,42.1531,42.25,42.08,42.15,11640,40.282427123858,40.3750268896713,40.2125711601744,40.2794646958496,12180.5491633198,0.0,1.0
2024-07-18,41.7467,42.24,41.73,42.24,4277,39.8940623681666,40.3654706702891,39.8781034817984,40.3654706702891,4475.61931026794,0.0,1.0
2024-07-19,41.52,41.6392,41.47,41.6,4473,39.6774228747728,39.7913330098083,39.629641777862,39.7538726298302,4680.72134085305,0.0,1.0
2024-07-22,41.96,41.96,41.81,41.96,9487,40.0978965275883,40.0978965275883,39.9545532368558,40.0978965275883,9927.56614367827,0.0,1.0
2024-07-23,41.785,41.83,41.76,41.8,4030,39.9306626884003,39.9736656756201,39.9067721399449,39.9449970174736,4217.14889417344,0.0,1.0
2024-07-24,41.2895,42.02,41.1906,41.62,13435,39.4571520180138,40.1552338438813,39.3626410083241,39.7729850685945,14058.907045464,0.0,1.0
2024-07-25,41.1114,41.38,40.8539,40.985,12124,39.2869557508173,39.5436358034224,39.0408831017264,39.1661651378267,12687.0256061932,0.0,1.0
2024-07-26,41.3998,41.5031,41.24,41.34,27998,39.5625571177991,39.6612728640169,39.409848732072,39.5054109258937,29298.1972057241,0.0,1.0
2024-07-29,41.2922,41.35,41.18,41.31,5502,39.459732197247,39.5149671452759,39.352511415779,39.4767422677472,5757.50700142487,0.0,1.0
2024-07-30,41.3724,41.51,41.23,41.51,15607,39.536373076692,39.6678666553906,39.4002925126899,39.6678666553906,16331.7724048052,0.0,1.0
2024-07-31,41.9619,42.085,41.86,41.98,5189,40.0997122092709,40.2173492698655,40.0023343337666,40.1170089663527,5429.97161584764,0.0,1.0
2024-08-01,40.869,41.463,40.6617,41.446,4210,39.0553129929935,39.6229524242944,38.8572125652011,39.6067068513447,4405.50790185364,0.0,1.0
2024-08-02,40.1756,40.29,39.9,40.29,16292,38.3926847410338,38.5020078907658,38.1293153348612,38.5020078907658,17048.5830729215,0.0,1.0
2024-08-05,39.2283,39.485,38.8,38.8,27183,37.4874240789607,37.7327322305011,37.0781312028224,37.0781312028224,28445.3494765054,0.0,1.0
2024-08-06,39.4087,39.5952,39.06,39.1,10358,37.6598182766151,37.8380417680926,37.3265929067588,37.3648177842875,10839.0144530641,0.0,1.0
2024-08-07,39.588,40.2,39.578,40.15,10916,37.8311612901374,38.4160019163263,37.8216050707553,38.3682208194154,11422.9273768728,0.0,1.0
2024-08-08,40.2534,40.29,39.89,40.0,14435,38.4670321278271,38.5020078907658,38.119759115479,38.2248775286829,15105.3459770207,0.0,1.0
2024-08-09,40.406,40.406,40.14,40.14,8212,38.612860035599,38.612860035599,38.3586646000333,38.3586646000333,8593.35650594349,0.0,1.0
2024-08-12,40.3428,40.4597,40.3243,40.34,6544,38.5524647291037,38.6641769336812,38.5347857232467,38.5497889876767,6847.89636810694,0.0,1.0
2024-08-13,41.1024,41.11,40.65,40.65,5397,39.2783551533734,39.2856178801038,38.846031788524,38.846031788524,5647.63091361142,0.0,1.0
2024-08-14,41.2766,41.2766,41.1583,41.16,4860,39.4448244950108,39.4448244950108,39.3317744197197,39.3333989770147,5085.69320736548,0.0,1.0
2024-08-15,41.763,41.82,41.6,41.6,6574,39.9096390057596,39.9641094562379,39.7538726298302,39.7538726298302,6879.28953605363,0.0,1.0
2024-08-16,42.0105,42.07,41.8,41.8,4482,40.1461554354683,40.2030149407922,39.9449970174736,39.9449970174736,4690.13929123706,0.0,1.0
2024-08-19,42.5243,42.548,42.3537,42.3897,13398,40.6371539873242,40.65980222726,40.4741248846644,40.5085272744402,14020.1888049965,0.0,1.0
2024-08-20,42.426,42.5384,42.34,42.44,8816,40.5432163507975,40.6506282566531,40.4610328641108,40.5565950579325,9225.40562060372,0.0,1.0
2024-08-21,42.79,42.87,42.6,42.67,5871,40.8910627363085,40.9675124913659,40.7094945680472,40.7763881037224,6143.64296716929,0.0,1.0
2024-08-22,42.55,42.97,42.55,42.97,5315,40.6617134711364,41.0630746851876,40.6617134711364,41.0630746851876,5561.82292122378,0.0,1.0
2024-08-23,43.32,43.33,43.01,43.2632,14697,41.3975423635635,41.4070985829457,41.1012995627162,41.3432630374728,15379.5129770886,0.0,1.0
2024-08-26,43.0884,43.2198,43.07,43.1868,9673,41.1762203226725,41.3017890453542,41.1586368790093,41.270253521393,10122.2037849478,0.0,1.0
2024-08-27,43.3113,43.36,43.167,43.18,5985,41.3892284527011,41.4357672410922,41.2513322070163,41.2637552922131,6262.93700536675,0.0,1.0
2024-08-28,43.1681,43.35,43.02,43.28,6334,41.2523833911484,41.4262110217101,41.1108557820984,41.3593174860349,6628.14419248003,0.0,1.0
2024-08-29,43.3286,43.585,43.32,43.39,12159,41.4057607122322,41.6507821771911,41.3975423635635,41.4644358992387,12723.6509687977,0.0,1.0
2024-08-30,43.4546,43.53,43.2248,43.51,6687,41.5261690764476,41.5982229705891,41.3065671550453,41.5791105318248,6997.53713531954,0.0,1.0
2024-09-03,42.7362,43.3,42.7362,43.3,17089,40.8396502760324,41.3784299247992,40.8396502760324,41.3784299247992,17882.5949013722,0.0,1.0
2024-09-04,42.5823,42.6334,42.46,42.46,4242,40.6925800597408,40.7414123407837,40.5757074966969,40.5757074966969,4438.99394766345,0.0,1.0
2024-09-05,42.5313,42.66,42.45,42.61,11110,40.6438433408917,40.7668318843403,40.5661512773147,40.7190507874294,11625.9365295948,0.0,1.0
2024-09-06,41.79,42.3414,41.77,42.3414,4300,39.9354407980914,40.4623707348243,39.9163283593271,40.4623707348243,4499.68740569374,0.0,1.0
2024-09-09,42.1991,42.28,42.15,42.2562,10451,40.326385733016,40.4036955478178,40.2794646958496,40.3809517456882,10936.3332736989,0.0,1.0
2024-09-10,42.0678,42.0678,41.79,41.94,6608,40.2009125725281,40.2009125725281,39.9354407980914,40.078784088824,6914.86845972657,0.0,1.0
2024-09-11,42.3017,42.3017,41.67,42.1,5733,40.4244325438771,40.4244325438771,39.8207661655054,40.2316835989387,5999.23439461447,0.0,1.0
2024-09-12,42.6511,42.6511,42.236483,42.236483,2660,40.7583268490901,40.7583268490901,40.3621097479324,40.3621097479324,2783.52755794078,0.0,1.0
2024-09-13,42.74,42.84,42.7,42.8391,4258,40.8432816393976,40.9388438332193,40.805056761869,40.9379837734749,4455.73697056836,0.0,1.0
2024-09-16,43.0598,43.06,42.855,42.91,8238,41.1488895352395,41.1490806596271,40.9531781622926,41.0057373688945,8620.56391816396,0.0,1.0
2024-09-17,42.78,43.02,42.58,42.945,11912,40.8815065169263,41.1108557820984,40.6903821292829,41.0391841367321,12465.1805527032,0.0,1.0
2024-09-18,42.652,43.11,42.61,42.713,20189,40.7591869088345,41.1968617565379,40.7190507874294,40.8174798470658,21126.5555891979,0.0,1.0
2024-09-19,43.4754,43.56,43.26,43.38,13991,41.5460460127625,41.6268916287356,41.3402050472705,41.4548796798566,14640.7270914096,0.0,1.0
2024-09-20,43.0264,43.135,42.9593,43.135,7291,41.116971762503,41.2207523049934,41.0528495304486,41.2207523049934,7629.58624997979,0.0,1.0
2024-09-23,43.1906,43.21,43.09,43.12,12139,41.2738848847583,41.2924239503597,41.1777493177736,41.2064179759201,12702.7221901666,0.0,1.0
2024-09-24,43.4312,43.4312,43.23,43.23,3586,41.5038075230933,41.5038075230933,41.311536389124,41.311536389124,3752.53000856227,0.0,1.0
2024-09-25,43.2131,43.4331,43.18,43.433,9572,41.2953863783681,41.5056232047759,41.2637552922131,41.5055276425821,10016.5134528606,0.0,1.0
2024-09-26,44.2195,44.27,43.97,44.02,3872,42.2571242969898,42.3053832048698,42.0186966234046,42.0664777203155,4051.81154298748,0.0,1.0
2024-09-27,43.9725,44.26,43.9725,44.18,6490,42.0210856782502,42.2958269854876,42.0210856782502,42.2193772304302,6791.38866580288,0.0,1.0
2024-09-30,43.7397,43.91,43.64,43.91,18235,41.7986168910332,41.9613593071116,41.703341383793,41.9613593071116,19081.8139169362,0.0,1.0
2024-10-01,43.4007,43.65,43.15,43.65,14504,41.4746610539777,41.7128976031752,41.2350866340666,41.7128976031752,15177.5502632981,0.0,1.0
2024-10-02,43.3,43.35,43.11,43.1343,16837,41.3784299247992,41.4262110217101,41.1968617565379,41.2200833696366,17618.8922906199,0.0,1.0
2024-10-03,42.8653,42.98,42.79,42.88,6196,40.9630210682562,41.0726309045697,40.8910627363085,40.977068710748,6483.73561992522,0.0,1.0
2024-10-04,43.129,43.129,42.93,42.98,4833,41.2150185733641,41.2150185733641,41.0248498076589,41.0726309045697,5057.43935621345,0.0,1.0
2024-10-07,42.842,43.02,42.765,43.02,12247,40.9407550770958,41.1108557820984,40.8671721878531,41.1108557820984,12815.7375947747,0.0,1.0
2024-10-08,42.8854,42.8854,42.78,42.84,12767,40.9822290692144,40.9822290692144,40.8815065169263,40.9388438332193,13359.8858391842,0.0,1.0
2024-10-09,42.9521,42.97,42.7,42.72,8910,41.0459690524935,41.0630746851876,40.805056761869,40.8241692006333,9323.77088017005,0.0,1.0
2024-10-10,42.86,42.86,42.6381,42.76,10360,40.9579562719837,40.9579562719837,40.7459037638933,40.862394078162,10841.1073309272,0.0,1.0
2024-10-11,43.0809,43.12,42.86,42.86,10351,41.1690531581358,41.2064179759201,40.9579562719837,40.9579562719837,10831.6893805432,0.0,1.0
2024-10-14,43.2239,43.2239,43.0933,43.1695,5413,41.3057070953009,41.3057070953009,41.1809028701697,41.2537212618619,5664.37393651633,0.0,1.0
2024-10-15,42.6,43.15,42.59,43.13,15117,40.7094945680472,41.2350866340666,40.6999383486651,41.2159741953023,15819.0173283424,0.0,1.0
2024-10-16,42.75,42.79,42.67,42.67,9722,40.8528378587798,40.8910627363085,40.7763881037224,40.7763881037224,10173.4792925941,0.0,1.0
2024-10-17,42.7312,42.87,42.69,42.87,8897,40.8348721663413,40.9675124913659,40.7955005424868,40.9675124913659,9310.16717405982,0.0,1.0
2024-10-18,43.0377,43.0393,42.885,42.94,5871,41.1277702904049,41.129299285506,40.9818468204391,41.0344060270411,6143.64296716929,0.0,1.0
2024-10-21,42.5207,42.8,42.4808,42.77,7309,40.6337137483466,40.9006189556907,40.5955844330118,40.8719502975442,7648.42215074781,0.0,1.0
2024-10-22,42.3025,42.32,42.1945,42.2,5914,40.4251970414277,40.4419204253465,40.3219898721002,40.3272457927604,6188.63984122623,0.0,1.0
2024-10-23,41.8127,41.9725,41.68,41.9725,140594,39.9571334160889,40.109841801816,39.8303223848875,40.109841801816,147123.035143281,0.0,1.0
2024-10-24,42.085,42.12,41.8603,42.11,206136,40.2173492698655,40.250796037703,40.0026210203481,40.2412398183209,215708.735595368,0.0,1.0
2024-10-25,41.82,42.14,41.82,42.14,11741,39.9641094562379,40.2699084764674,39.9641094562379,40.2699084764674,12286.239495407,0.0,1.0
2024-10-28,42.225,42.27,42.04,42.04,13873,40.3511363412158,40.3941393284356,40.1743462826457,40.1743462826457,14517.2472974859,0.0,1.0
2024-10-29,42.0608,42.13,42.0,42.1,168189,40.1942232189606,40.2603522570852,40.136121405117,40.2316835989387,175999.517459587,0.0,1.0
2024-10-30,41.815,41.95,41.73,41.73,90485,39.9593313465468,40.0883403082061,39.8781034817984,39.8781034817984,94687.0267219067,0.0,1.0
2024-10-31,41.4417,41.56,41.1202,41.55,40434,39.6025976770104,39.7156477523015,39.2953652238736,39.7060915329193,42311.711758563,0.0,1.0
2024-11-01,41.5591,41.81,41.5528,41.68,9485,39.7147876925571,39.9545532368558,39.7087672743463,39.8303223848875,9925.47326581515,0.0,1.0
2024-11-04,41.66,41.91,41.62,41.82,135802,39.8112099461232,40.0501154306775,39.7729850685945,39.9641094562379,142108.499783261,0.0,1.0
2024-11-05,42.01,42.1,41.7804,41.7804,9050,40.1456776244992,40.2316835989387,39.9262668274845,39.9262668274845,9470.27233058799,0.0,1.0
2024-11-06,41.4051,41.45,41.12,41.45,7272,39.5676219140717,39.6105293390976,39.295174099486,39.6105293390976,7609.7039102802,0.0,1.0
2024-11-07,41.9681,42.0,41.78,41.85,10623,40.1056370652879,40.136121405117,39.9258845787093,39.9927781143844,11116.3207699266,0.0,1.0
2024-11-08,41.4563,41.55,41.25,41.55,10203,39.6165497573084,39.7060915329193,39.4194049514542,39.7060915329193,10676.8164186728,0.0,1.0
2024-11-11,41.5214,41.64,41.5002,41.5608,8936,39.6787607454863,39.7920975073589,39.6585015603961,39.7164122498521,9350.97829239053,0.0,1.0
2024-11-12,40.779,41.12,40.5638,41.1,20127,38.969307018554,39.295174099486,38.7636571774496,39.2760616607216,21061.6763754414,0.0,1.0
2024-11-13,40.53,40.63,40.3699,40.63,14541,38.7313571559379,38.8269193497596,38.5783620836294,38.8269193497596,15216.2685037657,0.0,1.0
2024-11-14,40.5661,40.886,40.5661,40.82,14010,38.7658551079075,39.0715585659432,38.7658551079075,39.0084875180209,14660.6094311092,0.0,1.0
2024-11-15,40.3888,40.51,40.2802,40.51,20217,38.5964233382617,38.7122447171736,38.4926427957713,38.7122447171736,21155.8558792815,0.0,1.0
2024-11-18,40.585,40.6595,40.3299,40.3796,15783,38.7839163625398,38.855110196937,38.5401372061007,38.5876316164301,16515.9456567592,0.0,1.0
2024-11-19,40.5619,40.5695,40.1986,40.2,6136,38.761841495767,38.7691042224975,38.4146640456128,38.4160019163263,6420.94928403182,0.0,1.0
2024-11-20,40.38,40.38,40.18,40.31,12491,38.5880138652053,38.5880138652053,38.3968894775619,38.5211203295302,13071.0686940746,0.0,1.0
2024-11-21,40.4472,40.48,40.29,40.34,39196,38.6522316594535,38.6835760590271,38.5020078907658,38.5497889876767,41016.2203612958,0.0,1.0
2024-11-22,40.59,40.665,40.4,40.4,7507,38.7886944722309,38.8603661175972,38.6071263039697,38.6071263039697,7855.61705919604,0.0,1.0
2024-11-25,40.8549,40.9601,40.7,40.93,10248,39.0418387236646,39.1423701515651,38.8938128854348,39.1136059312247,10723.9061705929,0.0,1.0
2024-11-26,40.6297,40.79,40.51,40.79,8512,38.8266326631782,38.9798188598743,38.7122447171736,38.9798188598743,8907.28818541049,0.0,1.0
2024-11-27,40.8609,40.933,40.78,40.84,13274,39.0475724552939,39.1164727970394,38.9702626404922,39.0275999567852,13890.4303774834,0.0,1.0
2024-11-29,41.42,41.42,40.99,40.99,6251,39.5818606809511,39.5818606809511,39.1709432475178,39.1709432475178,6541.28976116083,0.0,1.0
2024-12-02,41.6006,41.6564,41.28,41.5,16879,39.7544460029931,39.8077697071456,39.4480736096007,39.6583104360085,17662.8427257453,0.0,1.0
2024-12-03,41.8026,41.89,41.7296,41.83,14146,39.947481634513,40.0310029919131,39.8777212330231,39.9736656756201,14802.9251258008,0.0,1.0
2024-12-04,41.838,41.9199,41.76,41.8,10719,39.9813106511258,40.0595760878658,39.9067721399449,39.9449970174736,11216.7789073561,0.0,1.0
2024-12-05,42.095,42.14,42.06,42.1,9142,40.2269054892476,40.2699084764674,40.19345872141,40.2316835989387,9566.54471229121,0.0,1.0
2024-12-06,41.9621,42.23,41.8837,42.23,32382,40.0999033336586,40.3559144509069,40.0249825737024,40.3559144509069,33885.7854816685,0.0,1.0
2024-12-09,41.9219,42.18,41.9101,42.18,12745,40.0614873317422,40.3081333539961,40.0502109928713,40.3081333539961,13336.86418269,0.0,1.0
2024-12-10,41.554,41.8,41.52,41.8,13428,39.7099140206722,39.9449970174736,39.6774228747728,39.9449970174736,14051.5819729432,0.0,1.0
2024-12-11,41.7864,41.84,41.72,41.74,14110,39.9320005591138,39.9832218950023,39.8685472624162,39.8876597011806,14765.2533242648,0.0,1.0
2024-12-12,41.4414,41.7648,41.4414,41.58,6664,39.6023109904289,39.9113591252483,39.6023109904289,39.7347601910658,6973.46903989375,0.0,1.0
2024-12-13,41.3008,41.36,41.21,41.33,28193,39.4679505459156,39.5245233646581,39.3811800739255,39.4958547065116,29502.2527973776,0.0,1.0
2024-12-16,41.2656,41.38,41.21,41.21,8607,39.4343126536904,39.5436358034224,39.3811800739255,39.3811800739255,9006.69988390838,0.0,1.0
2024-12-17,41.1691,41.31,41.15,41.1893,7391,39.3420951366524,39.4767422677472,39.3238427576325,39.3613986998044,7734.23014313546,0.0,1.0
2024-12-18,39.73,40.8094,39.72,40.72,30096,38.3703231876795,39.4127829623782,38.36066541693,39.3264424918779,31162.4709062637,0.4222,1.0
2024-12-19,39.6906,39.91,39.601,39.91,38216,38.3322715709266,38.5441630611701,38.2457379450112,38.5441630611701,39570.2082719888,0.0,1.0
2024-12-20,39.5777,39.8495,39.31,39.33,5886,38.2232353391649,38.4857335481358,37.9646968162014,37.9840123577003,6094.57415451451,0.0,1.0
2024-12-23,39.9396,39.945,39.5176,39.62,77496,38.5727500625886,38.5779652587933,38.1651921369606,38.2640877094352,80242.1200608657,0.0,1.0
2024-12-24,40.0537,40.0537,39.85,39.96,87279,38.6829452268401,38.6829452268401,38.4862164366732,38.5924519149175,90371.7868895467,0.0,1.0
2024-12-26,40.2566,40.283,39.97,39.97,19962,38.8789013953471,38.9043979101257,38.602109685667,38.602109685667,20669.3661692862,0.0,1.0
2024-12-27,40.19,40.24,40.0871,40.1511,58060,38.8145806421555,38.8628694959029,38.7152021811434,38.77701191394,60117.3930362066,0.0,1.0
2024-12-30,39.955,40.03,39.7306,39.91,11083,38.5876230295428,38.6600563101639,38.3709026539245,38.5441630611701,11475.7331557058,0.0,1.0
2024-12-31,39.81,40.05,39.63,40.0357,29201,38.4475853536753,38.6793718516628,38.2737454801847,38.6655612394911,30235.7560118889,0.0,1.0
2025-01-02,39.71,39.95,39.6,39.86,20409,38.3510076461805,38.582794144168,38.2447721679363,38.4958742074227,21132.2058986556,0.0,1.0
2025-01-03,39.8537,39.91,39.67,39.7339,12513,38.4897898118505,38.5441630611701,38.3123765631826,38.3740897182718,12956.4061154332,0.0,1.0
2025-01-06,40.2145,40.5,40.2145,40.2909,11171,38.8382421804917,39.1139715353894,38.8382421804917,38.9120275490178,11566.851491689,0.0,1.0
2025-01-07,40.2632,40.59,40.24,40.59,13971,38.8852755240417,39.2008914721347,38.8628694959029,39.2008914721347,14466.0712729735,0.0,1.0
2025-01-08,40.1889,40.1889,39.94,40.03,7457,38.8135182873731,38.8135182873731,38.5731363734185,38.6600563101639,7721.24353894234,0.0,1.0
2025-01-10,39.5606,39.78,39.5,39.78,15875,38.2067205511833,38.4186120414269,38.1481944604415,38.4186120414269,16437.540724247,0.0,1.0
2025-01-13,39.4251,39.4251,39.11,39.12,31168,38.0758577575279,38.0758577575279,37.7715414012118,37.7811991719613,32272.4579082412,0.0,1.0
2025-01-14,39.559,39.6057,39.3962,39.51,7616,38.2051753078634,38.2502770972635,38.0479468000619,38.157852231191,7885.87780509386,0.0,1.0
2025-01-15,40.0653,40.1562,39.9803,40.11,5920,38.6941482409095,38.7819373770223,38.6120571895389,38.7373184761597,6129.77896614439,0.0,1.0
2025-01-16,40.3015,40.36,40.107,40.2,6532,38.9222647860122,38.9787627448967,38.7344211449348,38.824238412905,6763.46557548229,0.0,1.0
2025-01-17,40.4493,40.5691,40.425,40.43,4884,39.0650066376895,39.1807067312683,39.0415382547683,39.046367140143,5057.06764706912,0.0,1.0
2025-01-21,41.295,41.295,40.963,41.01,8865,39.8817643099729,39.8817643099729,39.5611263210902,39.6065178436128,9179.13691467399,0.0,1.0
2025-01-22,41.2401,41.42,41.24,41.42,8735,39.8287431485583,40.0024864443414,39.8286465708508,40.0024864443414,9044.53028197149,0.0,1.0
2025-01-23,41.5988,41.6,41.33,41.35,6336,40.1751673853421,40.176326317832,39.9155665075961,39.9348820490951,6560.52019079237,0.0,1.0
2025-01-24,41.88,42.04,41.77,41.7905,88124,40.4467438988175,40.6012682308091,40.3405084205732,40.3603068506096,91246.7300021127,0.0,1.0
2025-01-27,41.8495,41.87,41.6423,41.67,8904,40.4172876980315,40.437086128068,40.2171786881023,40.2439307130784,9219.51890448474,0.0,1.0
2025-01-28,41.8525,41.867,41.65,41.84,10510,40.4201850292564,40.4341887968431,40.2246151715794,40.4081128158195,10882.4285361786,0.0,1.0
2025-01-29,41.8549,41.955,41.73,41.91,9857,40.4225028942363,40.5191771794385,40.3018773375753,40.4757172110659,10206.2890657576,0.0,1.0
2025-01-30,42.3163,42.52,42.18,42.259,20530,40.8681124366172,41.0648412267841,40.7364770213018,40.8127734102227,21257.4936106325,0.0,1.0
2025-01-31,41.93,42.39,41.9004,42.21,11225,40.4950327525648,40.9392902070409,40.4664457511464,40.7654503335502,11622.7650160424,0.0,1.0
2025-02-03,41.4117,41.61,41.0255,41.19,22594,39.9944704946194,40.1859840885815,39.6214873882745,39.7803577171034,23394.6327636936,0.0,1.0
2025-02-04,41.8265,41.8599,41.745,41.761,5585,40.3950748253077,40.427331779611,40.3163639936995,40.3318164268986,5782.90802802642,0.0,1.0
2025-02-05,42.2669,42.28,42.0,42.11,5334,40.8204030491148,40.8330547287966,40.5626371478112,40.6688726260555,5523.01368334698,0.0,1.0
2025-02-06,42.4532,42.5294,42.365,42.365,23166,41.0003273181776,41.0739195312886,40.9151457801672,40.9151457801672,23986.9019475846,0.0,1.0
2025-02-07,42.0432,42.46,42.0301,42.46,9100,40.6043587174489,41.0068946022872,40.5917070377671,41.0068946022872,9422.46428917466,0.0,1.0
2025-02-10,42.2429,42.33,42.2134,42.23,26271,40.797224399316,40.881343582544,40.7687339756051,40.7847658750492,27201.9295979019,0.0,1.0
2025-02-11,42.5064,42.52,42.26,42.26,6021,41.0517066585648,41.0648412267841,40.8137391872976,40.8137391872976,6234.35796539786,0.0,1.0
2025-02-12,42.6815,42.73,42.17,42.24,56387,41.2208142243882,41.2676544125231,40.7268192505523,40.7944236457987,58385.1092168891,0.0,1.0
2025-02-13,43.25,43.26,42.92,42.92,10808,41.7698584914961,41.7795162622455,41.4511520567632,41.4511520567632,11190.9883557582,0.0,1.0
2025-02-14,43.2742,43.4499,43.2742,43.39,11238,41.7932302967098,41.9629173287781,41.7932302967098,41.9050672819888,11636.2256793126,0.0,1.0
2025-02-18,43.5388,43.615,43.47,43.56,12202,42.048774910741,42.122367123852,41.9823294479846,42.0692493847299,12634.3856325834,0.0,1.0
2025-02-19,43.145,43.1573,43.015,43.09,9408,41.6684518986265,41.6803309566484,41.5429008788833,41.6153341595044,9741.37846511595,0.0,1.0
2025-02-20,43.3071,43.34,43.1103,43.24,7906,41.8250043624756,41.8567784282414,41.6349394341258,41.7602007207466,8186.15413958404,0.0,1.0
2025-02-21,43.0357,43.3006,43.0033,43.2928,27669,41.5628924643347,41.8187268114884,41.5316012871064,41.8111937503038,28649.4686172718,0.0,1.0
2025-02-24,42.95,43.2362,42.93,43.003,44715,41.4801253690117,41.7565307678618,41.4608098275127,41.5313115539839,46299.5044714774,0.0,1.0
2025-02-25,43.3628,43.3996,43.2,43.35,16870,41.8787981455502,41.9143387419083,41.7215696377487,41.8664361989908,17467.7991822391,0.0,1.0
2025-02-26,43.4622,43.79,43.41,43.53,16787,41.9747963868,42.2913781119679,41.9243828234877,42.0402760724815,17381.8580244368,0.0,1.0
2025-02-27,42.9619,43.36,42.8901,43.36,31593,41.4916181162036,41.8760939697403,41.4222753222223,41.8760939697403,32712.5180536148,0.0,1.0
2025-02-28,43.0209,43.04,42.65,42.97,8169,41.5485989636255,41.567045305757,41.1903922465273,41.4994409105106,8458.47371189755,0.0,1.0
2025-03-03,43.5322,43.93,43.38,43.9,13907,42.0424007820463,42.4265869024606,41.8954095112393,42.3976135902122,14399.8033922585,0.0,1.0
2025-03-04,43.6032,43.9,42.8926,43.25,13159,42.1109709543676,42.3976135902122,41.4246897649097,41.7698584914961,13625.297536401,0.0,1.0
2025-03-05,44.5799,44.6329,44.17,44.17,19165,43.0542454234692,43.1054316084415,42.6583734004481,42.6583734004481,19844.1239672563,0.0,1.0
2025-03-06,44.1368,44.58,44.1,44.2858,13665,42.6263096015598,43.0543420011767,42.5907690052018,42.7702103857271,14149.2279683046,0.0,1.0
2025-03-07,44.5678,44.5678,44.09,44.17,12896,43.0425595208624,43.0425595208624,42.5811112344523,42.6583734004481,13352.9779640875,0.0,1.0
2025-03-10,43.472,43.895,43.18,43.895,18574,41.9842610021345,42.3927847048374,41.7022540962497,42.3927847048374,19232.181506278,0.0,1.0
2025-03-11,43.3371,43.53,43.03,43.465,19027,41.853977674724,42.0402760724815,41.5573875350075,41.9775005626098,19701.2338494644,0.0,1.0
2025-03-12,43.612,43.6651,43.3882,43.62,10871,42.1194697926272,42.1707525553069,41.9033288832538,42.1271960092268,11256.2208008371,0.0,1.0
2025-03-13,43.2377,43.45,43.22,43.31,19130,41.7579794334742,41.9630139064856,41.7408851792476,41.8278051159929,19807.8837199902,0.0,1.0
2025-03-14,44.0648,44.07,43.62,43.67,27220,42.5567736521636,42.5617956929533,42.1271960092268,42.1754848629742,28184.5580166301,0.0,1.0
2025-03-17,44.5544,44.61,44.25,44.25,17156,43.0296181080581,43.0833153134252,42.7356355664439,42.7356355664439,17763.9337741846,0.0,1.0
2025-03-18,44.59,44.59,44.365,44.52,10271,43.0639997719262,43.0639997719262,42.8466999300629,42.9963953766799,10634.9594191333,0.0,1.0
2025-03-19,44.6209,44.64,44.33,44.38,12397,43.0938422835421,43.1122886256736,42.8128977324398,42.8611865861872,12836.2955816372,0.0,1.0
2025-03-20,44.2386,44.25,44.0735,44.0735,13011,42.7246257077895,42.7356355664439,42.5651759127156,42.5651759127156,13472.0530622474,0.0,1.0
2025-03-21,43.9671,44.02,43.8508,43.9,13797,42.4624172319412,42.5135068392059,42.3500973581247,42.3976135902122,14285.9054722794,0.0,1.0
2025-03-24,43.9514,44.05,43.8101,43.95,14129,42.4472545318645,42.5424801514544,42.3107902311744,42.4459024439596,14629.6701034889,0.0,1.0
2025-03-25,44.19,44.29,44.1332,44.27,6927,42.6776889419471,42.7742666494418,42.62283280409,42.7549511079429,7172.46265177063,0.0,1.0
2025-03-26,43.6,43.92,43.515,43.85,10936,42.1078804677278,42.4169291317111,42.0257894163572,42.3493247364648,11323.5241171883,0.0,1.0
2025-03-27,43.73,43.78,43.5401,43.5401,15234,42.233431487471,42.2817203412184,42.0500304209384,42.0500304209384,15773.8264814601,0.0,1.0
2025-03-28,43.3511,43.5008,43.3,43.42,11158,41.8674985537733,42.012075381893,41.8181473452434,41.9340405942372,11553.3908284188,0.0,1.0
2025-03-31,42.9602,42.9602,42.5887,42.73,9635,41.4899762951762,41.4899762951762,41.131190111833,41.2676544125231,9976.42235452721,0.0,1.0
2025-04-01,43.019,43.1424,42.7668,42.92,22100,41.5467639871831,41.6659408782317,41.3031950088812,41.4511520567632,22883.1275594241,0.0,1.0
2025-04-02,43.164,43.164,42.72,42.72,15294,41.6868016630505,41.6868016630505,41.2579966417737,41.2579966417737,15835.9526196305,0.0,1.0
2025-04-03,42.34,42.83,42.3008,42.83,17055,40.8910013532935,41.3642321200179,40.8531428919555,41.3642321200179,17659.3547749312,0.0,1.0
2025-04-04,39.5549,40.74,39.5549,40.73,37857,38.2012156218561,39.3457580333769,38.2012156218561,39.3361002626274,39198.4868786027,0.0,1.0
2025-04-07,38.67,39.6,38.08,38.33,56261,37.3465994882347,38.2447721679363,36.7767910140155,37.0182352827524,58254.6443267314,0.0,1.0
2025-04-08,38.5875,40.15,38.335,40.06,69135,37.2669228795515,38.7759495591576,37.0230641681272,38.6890296224123,71584.8427068231,0.0,1.0
2025-04-09,41.663,41.75,38.51,38.8,24398,40.2371702735538,40.3211928790742,37.1920751562431,37.472150507978,25262.5586513498,0.0,1.0
2025-04-10,40.7242,40.82,39.96,40.65,8699,39.3304987555927,39.4230201993727,38.5924519149175,39.2588380966315,9007.25459906926,0.0,1.0
2025-04-11,41.8129,41.89,40.8,41.01,20871,40.3819402570884,40.4564016695669,39.4037046578737,39.6065178436128,21610.5771625675,0.0,1.0
2025-04-14,42.2167,42.4,41.9599,42.09,10334,40.7719210399524,40.9489479777903,40.5239094871058,40.6495570845565,10700.1918642122,0.0,1.0
2025-04-15,42.6009,42.775,42.5493,42.71,5754,41.1429725921474,41.3111143808958,41.0931384950801,41.2483388710242,5957.89665053966,0.0,1.0
2025-04-16,42.4784,42.8,42.29,42.6002,12641,41.0246649004663,41.3352588077695,40.8427124995461,41.1422965481949,13088.9418768634,0.0,1.0
2025-04-17,42.8664,43.0899,42.8214,42.865,18292,41.399386405546,41.6152375817969,41.3559264371734,41.3980343176411,18940.1886568772,0.0,1.0
2025-04-21,42.6159,43.13,42.29,43.13,15357,41.1574592482716,41.6539652425023,40.8427124995461,41.6539652425023,15901.1850647094,0.0,1.0
2025-04-22,43.56,43.8,43.11,43.11,21484,42.0692493847299,42.3010358827174,41.6346497010033,41.6346497010033,22245.2992075416,0.0,1.0
2025-04-23,43.7512,44.13,43.7512,43.9812,8934,42.2539059614599,42.6197423174502,42.2539059614599,42.4760346886979,9250.58197356993,0.0,1.0
2025-04-24,44.2511,44.3204,43.89,43.89,80559,42.7366979212264,42.8036262725203,42.3879558194627,42.3879558194627,83413.6594144638,0.0,1.0
2025-04-25,44.53,44.5519,44.1,44.1,55100,43.0060531474293,43.0272036653707,42.5907690052018,42.5907690052018,57052.5035531345,0.0,1.0
2025-04-28,44.7215,44.7215,44.382,44.42,18832,43.1909994572819,43.1909994572819,42.8631181403371,42.8998176691851,19499.3239004106,0.0,1.0
2025-04-29,44.8741,44.9995,44.65,44.728,14509,43.3383770389189,43.4594854841174,43.1219463964231,43.197277008269,15023.1356452346,0.0,1.0
2025-04-30,44.9697,45.78,44.33,44.33,21347,43.4307053272839,44.2132744911142,42.8128977324398,42.8128977324398,22103.4445253859,0.0,1.0
2025-05-01,44.87,45.05,44.66,44.86,26172,43.3344173529116,43.5082572264022,43.1316041671726,43.3247595821621,27099.4214699208,0.0,1.0
2025-05-02,45.6318,45.67,45.44,45.44,5506,44.0701463286069,44.1070390128699,43.8849102856319,43.8849102856319,5701.10861276875,0.0,1.0
2025-05-05,45.7476,45.85,45.65,45.84,13724,44.1819833138859,44.2808788863606,44.087723471371,44.2712211156111,14210.3186708388,0.0,1.0
2025-05-06,45.67,45.81,45.599,45.65,6405,44.1070390128699,44.2422478033626,44.0384688405486,44.087723471371,6631.96524968832,0.0,1.0
2025-05-07,45.507,45.642,45.48,45.513,8742,43.9496173496534,44.0799972547714,43.9235413686298,43.9554120121031,9051.77833142471,0.0,1.0
2025-05-08,45.3526,45.6695,45.31,45.545,9499,43.8005013692815,44.1065561243325,43.7593592658887,43.9863168785014,9835.60310800769,0.0,1.0
2025-05-09,45.5475,45.78,45.46,45.72,8072,43.9887313211888,44.2132744911142,43.9042258271309,44.1553278666173,8358.03645518877,0.0,1.0
2025-05-12,45.6942,45.7066,45.35,45.5085,25821,44.1304108180837,44.142386453813,43.7979903488866,43.9510660152658,26735.983561624,0.0,1.0
2025-05-13,45.72,45.9,45.51,45.78,16384,44.1553278666173,44.3291677401079,43.9525146808783,44.2132744911142,16964.5774630591,0.0,1.0
2025-05-14,45.515,45.87,45.5,45.87,8891,43.957343566253,44.3001944278595,43.9428569101288,44.3001944278595,9206.05824121449,0.0,1.0
2025-05-15,46.041,46.06,45.8608,45.8705,6751,44.4653423076756,44.4836920720996,44.29130927877,44.300677316397,6990.22597980418,0.0,1.0
2025-05-16,46.1747,46.2189,45.9186,46.11,5977,44.5944667025961,44.6371540493088,44.347131193702,44.531980925847,6188.79879740625,0.0,1.0
2025-05-19,46.6001,46.6001,46.12,46.12,10960,45.005308270279,45.005308270279,44.5416386965965,44.5416386965965,11348.3745724565,0.0,1.0
2025-05-20,46.8999,46.91,46.68,46.68,13639,45.2948482373483,45.3046025858053,45.0824738585673,45.0824738585673,14122.3066417641,0.0,1.0
2025-05-21,46.56,47.09,46.47,46.89,11631,44.9665806095736,45.4784424592959,44.8796606728282,45.2852870443064,12043.1518843286,0.0,1.0
2025-05-22,46.5157,46.64,46.26,46.48,13411,44.9237966851534,45.0438427755694,44.6768474870892,44.8893184435777,13886.2273167166,0.0,1.0
2025-05-23,46.5451,46.6893,46.16,46.16,9457,44.9521905311568,45.0914555853643,44.5802697795944,44.5802697795944,9792.11481128843,0.0,1.0
2025-05-27,47.264,47.4071,47.18,47.18,17344,45.6464876703369,45.7846903697619,45.5653623960412,45.5653623960412,17958.5956737852,0.0,1.0
2025-05-28,46.689,46.84,46.625,46.795,7112,45.0911658522418,45.236998190559,45.0293561194452,45.1935382221863,7364.01824446265,0.0,1.0
2025-05-29,46.8933,46.91,46.77,46.8494,9860,45.2884741086537,45.3046025858053,45.1693937953126,45.2460764950635,10209.3953726662,0.0,1.0
2025-05-30,47.0192,47.0192,46.8228,46.88,4123,45.4100654423896,45.4100654423896,45.2203868248699,45.2756292735569,4269.10112794144,0.0,1.0
2025-06-02,46.5018,46.51,45.975,46.27,43273,45.6497838674937,45.6578336253033,45.1326360121118,45.4222309577034,44080.6553923884,0.765613,1.0
2025-06-03,46.2002,46.24,46.0418,46.09,16047,45.3537098485431,45.3927806242534,45.1982120879271,45.2455289570034,16346.5042192974,0.0,1.0
2025-06-04,46.47,46.62,46.4,46.4,18042,45.6185665140367,45.7658181812866,45.54984906932,45.54984906932,18378.7392736688,0.0,1.0
2025-06-05,46.3886,46.6199,46.3886,46.61,8903,45.538657942609,45.7657200135085,45.538657942609,45.75600140347,9069.16726269115,0.0,1.0
2025-06-06,46.66,46.735,46.4913,46.62,46604,45.8050852925533,45.8787111261783,45.6394762507862,45.7658181812866,47473.8258014667,0.0,1.0
2025-06-09,46.643,46.77,46.6,46.6,16620,45.788396770265,45.9130698485366,45.7461846256533,45.7461846256533,16930.1987988236,0.0,1.0
2025-06-10,46.6715,46.81,46.5817,46.81,12288,45.8163745870424,45.9523369598032,45.7282199222488,45.9523369598032,12517.3455379028,0.0,1.0
2025-06-11,46.5941,46.8284,46.5941,46.71,10544,45.7403927267415,45.9703998309859,45.7403927267415,45.8541691816366,10740.7951946328,0.0,1.0
2025-06-12,46.9388,46.97,46.83,46.86,10383,46.0787770580819,46.1094054048699,45.9719705154366,46.0014208488866,10576.7902604203,0.0,1.0
2025-06-13,46.2318,46.52,46.1996,46.269,5229,45.3847308664437,45.66765040312,45.3531208418741,45.4212492799217,5326.59503724723,0.0,1.0
2025-06-16,46.4689,46.849,46.4689,46.632,11303,45.6174866684768,45.9906223932882,45.6174866684768,45.7775983146666,11513.9613130628,0.0,1.0
2025-06-17,45.8219,46.2696,45.8,46.23,15329,44.9823411437387,45.4218382865907,44.9608424003202,45.3829638464367,15615.1033325612,0.0,1.0
2025-06-18,45.9158,46.13,45.86,45.99,5376,45.0745206874372,45.2847960682701,45.0197430672202,45.1473611788368,5476.33867283248,0.0,1.0
2025-06-20,45.5078,45.85,45.48,45.85,14672,44.6739961525173,45.0099262894035,44.6467055101869,45.0099262894035,14945.840961272,0.0,1.0
2025-06-23,45.9572,45.9572,45.4205,45.4205,36390,45.1151621475981,45.1151621475981,44.5882956821778,44.5882956821778,37069.1897887601,0.0,1.0
2025-06-24,46.648,46.66,46.38,46.38,7340,45.7933051591733,45.8050852925533,45.5302155136867,45.5302155136867,7476.99513738661,0.0,1.0
2025-06-25,46.3426,46.39,46.15,46.34,76857,45.4935007646524,45.5400322915034,45.3044296239034,45.49094840242,78291.4734705889,0.0,1.0
2025-06-26,46.8454,46.8492,46.62,46.6999,102742,45.9870883532742,45.9908187288446,45.7658181812866,45.8442542360418,104659.595968035,0.0,1.0
2025-06-27,47.2514,47.4099,47.08,47.2,33952,46.3856495326308,46.5412454610249,46.2173899608532,46.3351912946531,34585.6864992575,0.0,1.0
2025-06-30,47.3599,47.3599,47.1,47.12,14870,46.4921615719416,46.4921615719416,46.2370235164865,46.2566570721198,15147.5364704276,0.0,1.0
2025-07-01,47.2137,47.28,47.12,47.1968,18499,46.348640280262,46.4137255171864,46.2566570721198,46.3320499257518,18844.2688074271,0.0,1.0
2025-07-02,47.3202,47.3202,47.0119,47.04,21428,46.4531889640094,46.4531889640094,46.1505377039217,46.1781228495865,21827.9362130682,0.0,1.0
2025-07-03,47.2536,47.4096,46.92,47.3601,19310,46.3878092237504,46.5409509576904,46.0603215157865,46.4923579074979,19670.4054636152,0.0,1.0
2025-07-07,46.7993,47.11,46.78,47.07,7977,45.9418330075394,46.2468402943031,45.9228866263532,46.2075731830365,8125.88422492276,0.0,1.0
2025-07-08,47.1572,47.1699,46.9292,47.0,6845,46.2931754855978,46.305642793425,46.0693529513779,46.1388557383198,6972.75636449746,0.0,1.0
2025-07-09,47.51,47.535,47.25,47.34,9358,46.6395114069697,46.6640533515114,46.3842751837364,46.4726261840864,9532.65946807411,0.0,1.0
2025-07-10,47.4594,47.48,47.11,47.37,22644,46.5898385112174,46.6100610735197,46.2468402943031,46.5020765175364,23066.6318652565,0.0,1.0
2025-07-11,46.9514,47.01,46.91,46.9743,10008,46.0911461981309,46.1486725161365,46.0505047379699,46.113626619331,10194.7911900498,0.0,1.0
2025-07-14,46.9508,47.02,46.75,46.75,5445,46.0905571914619,46.1584892939532,45.8934362929033,45.8934362929033,5546.62650178067,0.0,1.0
2025-07-15,46.5265,47.0,46.525,47.0,8656,45.6740313087008,46.1388557383198,45.6725587920283,46.1388557383198,8817.5572083404,0.0,1.0
2025-07-16,46.6981,46.6981,46.36,46.5,10860,45.8424872160348,45.8424872160348,45.5105819580534,45.6480168474867,11062.6930779317,0.0,1.0
2025-07-17,46.8249,46.83,46.6684,46.69,7799,45.9669639587501,45.9719705154366,45.8133313859193,45.8345356260033,7944.56199952019,0.0,1.0
2025-07-18,46.6959,46.9697,46.66,46.91,5850,45.8403275249151,46.1091109015354,45.8050852925533,46.0505047379699,5959.18549778089,0.0,1.0
2025-07-21,46.9358,47.12,46.84,46.89,7826,46.0758320247369,46.2566570721198,45.9817872932532,46.0308711823365,7972.06593258687,0.0,1.0
2025-07-22,47.1746,47.1746,46.86,46.86,61945,46.3102566789988,46.3102566789988,46.0014208488866,46.0014208488866,63101.1531042798,0.0,1.0
2025-07-23,48.3444,48.3464,47.801,47.801,7554,47.4586233479921,47.4605867035555,46.9251796414346,46.9251796414346,7694.98927354476,0.0,1.0
2025-07-24,48.0485,48.18,48.0485,48.175,19248,47.168144892397,47.2972355206862,47.168144892397,47.2923271317778,19607.2482839806,0.0,1.0
2025-07-25,47.9029,47.93,47.66,47.66,16634,47.0252126073864,47.0518160752696,46.7867630742197,46.7867630742197,16944.4600974508,0.0,1.0
2025-07-28,47.0862,47.47,46.99,47.47,4788,46.2234763630995,46.600244295703,46.1290389605032,46.600244295703,4877.36413049143,0.0,1.0
2025-07-29,47.0408,47.1099,46.9201,47.089,11305,46.1789081918118,46.246742126525,46.0604196835647,46.2262250608882,11515.9986414381,0.0,1.0
2025-07-30,46.69,46.9602,46.63,46.88,7451,45.8345356260033,46.0997849626095,45.7756349591033,46.0210544045199,7590.0668622163,0.0,1.0
2025-07-31,46.1906,46.55,46.1906,46.55,11236,45.3442857418391,45.69710073657,45.3442857418391,45.69710073657,11445.7108124899,0.0,1.0
2025-08-01,46.089,46.089,45.82,45.83,19760,45.2445472792218,45.2445472792218,44.9804759559535,44.9902927337702,20128.8043480599,0.0,1.0
2025-08-04,46.6779,46.69,46.56,46.6009,17904,45.8226573248451,45.8345356260033,45.7069175143866,45.7470681356568,18238.1636157725,0.0,1.0
2025-08-05,46.6922,46.817,46.57,46.75,15826,45.8366953171229,45.9592087042749,45.7167342922033,45.8934362929033,16121.3794338257,0.0,1.0
2025-08-06,47.0292,47.0799,46.85,46.85,22969,46.1675207295445,46.217291793075,45.9916040710699,45.9916040710699,23397.6977262443,0.0,1.0
2025-08-07,47.4649,47.55,47.29,47.55,32988,46.5952377390165,46.6787785182364,46.4235422950031,46.6787785182364,33603.6942223583,0.0,1.0
2025-08-08,47.7402,47.82045,47.6104,47.6104,29355,46.8654936323093,46.944273274288,46.738071856249,46.738071856249,29902.8872286082,0.0,1.0
2025-08-11,47.5189,47.6196,47.496,47.61,13557,46.6482483392265,46.7471032918403,46.6257679180264,46.7376791851363,13810.0303920368,0.0,1.0
2025-08-12,48.15,48.15,47.79,47.79,8684,47.2677851872362,47.2677851872362,46.9143811858363,46.9143811858363,8846.07980559473,0.0,1.0
2025-08-13,48.4229,48.4229,48.34,48.34,8302,47.5356850538529,47.5356850538529,47.4543039657528,47.4543039657528,8456.95008591059,0.0,1.0
2025-08-14,48.4576,48.4599,48.255,48.26,11161,47.5697492728768,47.5720071317746,47.3708613543112,47.3757697432195,11369.3109984158,0.0,1.0
2025-08-15,48.6945,48.76,48.6501,48.7,16641,47.8023087393535,47.8666086340527,47.7587222458475,47.8077079671527,16951.5907467644,0.0,1.0
2025-08-18,48.68,48.68,48.5557,48.63,7916,47.7880744115194,47.7880744115194,47.6660518632582,47.738990522436,8063.7457094758,0.0,1.0
2025-08-19,48.68,48.8796,48.64,48.83,11668,47.7880744115194,47.98401729674,47.7488073002527,47.9353260787693,11885.7737415568,0.0,1.0
2025-08-20,48.8327,48.85,48.72,48.8416,9076,47.9379766087798,47.9549596344027,47.827341522786,47.9467135410367,9245.39616715544,0.0,1.0
2025-08-21,48.5032,48.63,48.4799,48.58,7380,47.6145137797208,47.738990522436,47.5916406874079,47.6899066333527,7517.7417048928,0.0,1.0
2025-08-22,49.23,49.2994,48.72,48.72,10885,48.3279971914359,48.3961256294835,47.827341522786,47.827341522786,11088.1596826231,0.0,1.0
2025-08-25,48.5206,49.05,48.5,49.05,7073,47.6315949731218,48.1512951907359,47.6113724108194,48.1512951907359,7205.01179928276,0.0,1.0
2025-08-26,48.5,48.5,48.39,48.41,5098,47.6113724108194,47.6113724108194,47.5033878548361,47.5230214104694,5193.15002866444,0.0,1.0
2025-08-27,48.3689,48.3689,48.11,48.12,7257,47.482674453643,47.482674453643,47.2285180759695,47.2383348537862,7392.44600981125,0.0,1.0
2025-08-28,48.5785,48.6084,48.49,48.49,9861,47.6884341166802,47.7177862823521,47.6015556330028,47.6015556330028,10045.0475544645,0.0,1.0
2025-08-29,48.2358,48.3116,48.179,48.259,4604,47.3520131409032,47.4264243167535,47.2962538429045,47.3747880654378,4689.92991996293,0.0,1.0
2025-09-02,47.749,47.7603,47.4898,47.52,15511,46.874132396788,46.8852253557208,46.61968151578,46.6493281847864,15800.5002147144,0.0,1.0
2025-09-03,47.8384,47.8384,47.64,47.68,6528,46.9618943904689,46.9618943904689,46.7671295185863,46.806396629853,6649.83981701088,0.0,1.0
2025-09-04,48.2252,48.2252,47.98,48.04,8360,47.3416073564175,47.3416073564175,47.1008999643529,47.1598006312529,8516.03260879456,0.0,1.0
2025-09-05,48.4512,48.6986,48.35,48.64,6524,47.5634665350741,47.8063336182584,47.4641207435695,47.7488073002527,6645.76516026026,0.0,1.0
2025-09-08,48.98,49.07,48.71,48.8,55157,48.0825777460193,48.1709287463693,47.8175247449694,47.9058757453193,56186.4605984787,0.0,1.0
2025-09-09,48.7694,48.77,48.675,48.76,15534,47.8758364052003,47.8764254118693,47.783166022611,47.8666086340527,15823.9294910305,0.0,1.0
2025-09-10,48.7599,48.96,48.7,48.91,27682,47.8665104662745,48.062944190386,47.8077079671527,48.0138603013026,28198.6620426616,0.0,1.0
2025-09-11,49.3143,49.3143,49.03,49.03,10344,48.4107526284304,48.4107526284304,48.1316616351026,48.1316616351026,10537.0623571018,0.0,1.0
2025-09-12,49.1179,49.1536,49.0,49.13,8326,48.2179511121111,48.2529970089166,48.1022113016526,48.2298294132692,8481.39802641429,0.0,1.0
2025-09-15,49.408,49.425,49.315,49.35,11665,48.5027358365725,48.5194243588608,48.4114398028775,48.4457985252358,11882.7177489938,0.0,1.0
2025-09-16,49.3154,49.35,49.12,49.28,18828,48.4118324739902,48.4457985252358,48.2200126354526,48.3770810805192,19179.4093251655,0.0,1.0
2025-09-17,49.1158,49.52,48.94,49.31,60126,48.2158895887696,48.6126837481191,48.0433106347526,48.4065314139692,61248.2029469356,0.0,1.0
2025-09-18,49.3,49.36,49.08,49.08,25113,48.3967146361525,48.4556153030525,48.1807455241859,48.1807455241859,25581.7137445763,0.0,1.0
2025-09-19,49.0833,49.16,49.05,49.13,9674,48.1839850608654,48.2592797467192,48.1512951907359,48.2298294132692,9854.55735137304,0.0,1.0
2025-09-22,49.2465,49.2505,48.9605,49.02,49714,48.3441948748334,48.34812158596,48.0634350292768,48.1218448572859,50641.8714250733,0.0,1.0
2025-09-23,49.15,49.399,49.1154,49.399,8857,48.2494629689026,48.4939007365375,48.2154969176569,48.4939007365375,9022.30871005902,0.0,1.0
2025-09-24,48.83,49.0059,48.79,48.89,18763,47.9353260787693,48.1080032005644,47.8960589675027,47.9942267456693,19113.196152968,0.0,1.0
2025-09-25,48.4906,48.58,48.3199,48.49,77396,47.6021446396718,47.6899066333527,47.4345722423413,47.6015556330028,78840.5334677349,0.0,1.0
2025-09-26,48.82,48.8338,48.67,48.67,15387,47.9255093009527,47.9390564543396,47.7782576337027,47.7782576337027,15674.1858554452,0.0,1.0
2025-09-29,48.9991,49.031,48.9299,49.01,6948,48.1013277916491,48.1326433128843,48.0333956891578,48.1120280794693,7077.67877582591,0.0,1.0
2025-09-30,49.3143,49.3143,49.0686,49.075,14990,48.4107526284304,48.4107526284304,48.1695543974749,48.1758371352776,15269.7761729462,0.0,1.0
2025-10-01,49.6865,49.73,49.5306,49.6,26320,48.7761330987666,48.8188360822691,48.6230895326048,48.6912179706524,26811.2414190757,0.0,1.0
2025-10-02,49.806,49.869,49.6205,49.719,4728,48.8934435936757,48.9552892939207,48.7113423651766,48.8080376266707,4816.24427923214,0.0,1.0
2025-10-03,50.1482,50.23,50.13,50.18,27896,49.2293737305619,49.3096749731023,49.2115071949356,49.2605910840189,28416.6561788198,0.0,1.0
2025-10-06,50.2794,50.3327,50.18,50.18,9457,49.3581698555166,49.4104932812794,49.2605910840189,49.2605910840189,9633.50722265193,0.0,1.0
2025-10-07,49.7949,50.0293,49.75,49.99,11991,48.8825469702992,49.1126522423218,48.8384696379024,49.0740723055023,12214.8022741693,0.0,1.0
2025-10-08,49.9055,50.026,49.83,49.96,14905,48.9911205329515,49.1094127056423,48.9170038604357,49.0446219720523,15183.1897169956,0.0,1.0
2025-10-09,49.5005,49.96,49.41,49.96,9398,48.5935410313766,49.0446219720523,48.5046991921358,49.0446219720523,9573.40603558031,0.0,1.0
2025-10-10,48.6148,49.42,48.6148,49.37,16793,47.7240690201547,48.5145159699525,47.7240690201547,48.4654320808692,17106.4277032879,0.0,1.0
2025-10-13,48.9894,49.0096,48.81,48.81,14508,48.0918055171669,48.1116354083566,47.915692523136,47.915692523136,14778.7800344966,0.0,1.0
2025-10-14,49.2436,49.3496,48.76,48.78,10916,48.3413480092665,48.4454058541232,47.8666086340527,47.886242189686,11119.7382724404,0.0,1.0
2025-10-15,49.4407,49.62,49.36,49.53,8439,48.534836700033,48.7108515262858,48.4556153030525,48.6225005259358,8596.50707961929,0.0,1.0
2025-10-16,49.775,49.8927,49.67,49.8,6799,48.8630115824441,48.9785550573462,48.7599354153691,48.8875535269857,6925.89781186533,0.0,1.0
2025-10-17,49.91,49.945,49.62,49.68,278738,48.995538082969,49.0298968053273,48.7108515262858,48.7697521931857,283940.418338538,0.0,1.0
2025-10-20,50.3425,50.3612,50.1,50.1,6845,49.4201137235397,49.4384710980569,49.1820568614856,49.1820568614856,6972.75636449747,0.0,1.0
2025-10-21,50.0252,50.185,49.99,50.07,8040,49.108627363417,49.2654994729273,49.0740723055023,49.1526065280356,8190.06006874501,0.0,1.0
2025-10-22,49.84,50.0105,49.71,49.93,6624,48.9268206382524,49.0941967000265,48.7992025266357,49.0151716386023,6747.63157902574,0.0,1.0
2025-10-23,50.0388,50.07,49.89,49.89,6734,49.1219781812476,49.1526065280356,48.9759045273357,48.9759045273357,6859.68463966778,0.0,1.0
2025-10-24,50.1522,50.195,50.09,50.09,5781,49.2333004416886,49.2753162507439,49.172240083669,49.172240083669,5888.8976688327,0.0,1.0
2025-10-27,50.4824,50.4824,50.3607,50.39,11619,49.5574504451948,49.5574504451948,49.4379802591661,49.4667434181689,11835.8591963617,0.0,1.0
2025-10-28,50.4701,50.575,50.3997,50.42,7437,49.5453758084804,49.6483538077772,49.476265692651,49.4961937516189,7575.80556358913,0.0,1.0
2025-10-29,50.11,50.45,49.99,50.42,16993,49.1918736393023,49.5256440850689,49.0740723055023,49.4961937516189,17310.1605408189,0.0,1.0
2025-10-30,49.9,50.06,49.79,49.79,16492,48.9857213051523,49.142789750219,48.877736749169,48.877736749169,16799.8097828038,0.0,1.0
2025-10-31,49.7993,49.83,49.61,49.83,32679,48.8868663525385,48.9170038604357,48.7010347484691,48.9170038604357,33288.926988373,0.0,1.0
2025-11-03,49.8219,49.89,49.71,49.81,43689,48.9090522704042,48.9759045273357,48.7992025266357,48.8973703048024,44504.4196944528,0.0,1.0
2025-11-04,49.3023,49.55,49.3,49.3,10971,48.3989724950504,48.6421340815691,48.3967146361525,48.3967146361525,11175.7648027614,0.0,1.0
2025-11-05,49.5973,49.679,49.34,49.34,20740,48.6885674406419,48.7687705154041,48.4359817474192,48.4359817474192,21127.0952519616,0.0,1.0
2025-11-06,49.4407,49.6,49.32,49.6,7577,48.534836700033,48.6912179706524,48.4163481917859,48.6912179706524,7718.41854986081,0.0,1.0
2025-11-07,49.5666,49.5666,49.218,49.24,8683,48.6584299327448,48.6584299327448,48.3162170580559,48.3378139692525,8845.06114140708,0.0,1.0
2025-11-10,50.1195,50.1195,49.818,49.89,11389,49.2011995782281,49.2011995782281,48.9052237270557,48.9759045273357,11601.5664332011,0.0,1.0
2025-11-11,50.4955,50.535,50.28,50.33,20601,49.5703104241347,49.6090866965105,49.3587588621856,49.4078427512689,20985.5009298776,0.0,1.0
2025-11-12,50.77,50.805,50.62,50.62,8296,49.8397809752021,49.8741396975604,49.6925293079521,49.6925293079521,8450.83810078465,0.0,1.0
2025-11-13,50.22,50.6693,50.185,50.65,8677,49.2998581952856,49.7409260225883,49.2654994729273,49.7219796414021,8838.94915628115,0.0,1.0
2025-11-14,50.0651,50.1899,49.86,49.86,6877,49.1477963069055,49.2703096940574,48.9464541938857,48.9464541938857,7005.35361850241,0.0,1.0
2025-11-17,49.3593,49.79,49.264,49.7,8066,48.4549281286053,48.877736749169,48.3613742360125,48.7893857488191,8216.54533762404,0.0,1.0
2025-11-18,48.75,48.87,48.566,48.79,11271,47.856791856236,47.974593190036,47.6761631444094,47.8960589675027,11481.3640590578,0.0,1.0
2025-11-19,48.6325,48.8719,48.4901,48.67,11317,47.7414447168902,47.9764583778211,47.6016538007809,47.7782576337027,11528.22261169,0.0,1.0
2025-11-20,47.9591,48.9932,47.9591,48.94,23621,47.0803828987161,48.0955358927373,47.0803828987161,48.0433106347526,24061.8667765952,0.0,1.0
2025-11-21,48.6292,48.73,48.22,48.4,10988,47.7382051802107,47.8371583006027,47.3365026319528,47.5132046326528,11193.0820939515,0.0,1.0
2025-11-24,48.7043,48.7397,48.53,48.6499,47006,47.8119291816139,47.8466805750848,47.6408227442694,47.7585259102912,47883.3288049039,0.0,1.0
2025-11-25,48.3526,48.36,48.03,48.03,10090,48.3526,48.36,48.03,48.03,10090,0.902462,1.0
2025-11-26,48.8814,48.94,48.57,48.57,12897,48.8814,48.94,48.57,48.57,12897,0.0,1.0