date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2014-12-05,30.16,30.16,30.16,30.16,112,27.1280018355858,27.1280018355858,27.1280018355858,27.1280018355858,124.517832919376,0.0,1.0
2014-12-08,29.7737,29.83,29.37,29.37,780,26.780536745762,26.8311768818145,26.4174208856484,26.4174208856484,867.177764974225,0.0,1.0
2014-12-09,29.6,29.6,29.6,29.6,144,26.6242988837314,26.6242988837314,26.6242988837314,26.6242988837314,160.094356610627,0.0,1.0
2014-12-10,29.47,29.47,29.45,29.45,1700,26.5073678413367,26.5073678413367,26.489378450199,26.489378450199,1890.00282109767,0.0,1.0
2014-12-11,29.08,29.18,29.08,29.17,422,26.1565747141524,26.2465216698407,26.1565747141524,26.2375269742718,469.165406178363,0.0,1.0
2014-12-12,28.95,29.02,28.95,29.02,300,26.0396436717576,26.1026065407394,26.0396436717576,26.1026065407394,333.529909605472,0.0,1.0
2014-12-15,28.49,28.51,28.46,28.51,600,25.6258876755915,25.6438770667292,25.598903588885,25.6438770667292,667.059819210943,0.0,1.0
2014-12-16,28.54,28.54,28.54,28.54,2000,25.6708611534356,25.6708611534356,25.6708611534356,25.6708611534356,2223.53273070315,0.0,1.0
2014-12-17,28.42,28.54,28.42,28.49,1500,25.5629248066097,25.6708611534356,25.5629248066097,25.6258876755915,1667.64954802736,0.0,1.0
2014-12-18,28.83,28.83,28.76,28.76,1240,25.9317073249317,25.9317073249317,25.8687444559499,25.8687444559499,1378.59029303595,0.0,1.0
2014-12-19,28.83,28.83,28.83,28.83,0,25.9317073249317,25.9317073249317,25.9317073249317,25.9317073249317,0,0.0,1.0
2014-12-22,28.9475,28.9475,28.9475,28.9475,100,26.0373949978654,26.0373949978654,26.0373949978654,26.0373949978654,111.176636535157,0.0,1.0
2014-12-23,28.9475,28.9475,28.9475,28.9475,0,26.0471992160354,26.0471992160354,26.0471992160354,26.0471992160354,0,0.0109,1.0
2014-12-24,28.94,29.4,28.94,29.4,302,26.0404506541865,26.4543624475841,26.0404506541865,26.4543624475841,335.627064065226,0.0,1.0
2014-12-26,28.94,28.94,28.94,28.94,50,26.0404506541865,26.0404506541865,26.0404506541865,26.0404506541865,55.5673947127857,0.0,1.0
2014-12-29,29.08,29.09,29.05,29.05,7310,26.1664238086988,26.175421891164,26.1394295613034,26.1394295613034,8123.95310700927,0.0,1.0
2014-12-30,29.02,29.0795,29.02,29.07,500,26.1124353139079,26.1659739045756,26.1124353139079,26.1574257262337,555.673947127855,0.0,1.0
2014-12-31,28.9799,29.12,28.9799,29.12,7564,26.0763530032226,26.2024161385595,26.0763530032226,26.2024161385595,8406.23547215019,0.0,1.0
2015-01-02,28.9799,28.9799,28.9799,28.9799,1,26.0763530032226,26.0763530032226,26.0763530032226,26.0763530032226,1.11134789425571,0.0,1.0
2015-01-05,28.52,28.52,28.52,28.52,213,25.6625311906496,25.6625311906496,25.6625311906496,25.6625311906496,236.717101476467,0.0,1.0
2015-01-06,28.52,28.52,28.52,28.52,0,25.6625311906496,25.6625311906496,25.6625311906496,25.6625311906496,0,0.0,1.0
2015-01-07,28.52,28.52,28.52,28.52,0,25.6625311906496,25.6625311906496,25.6625311906496,25.6625311906496,0,0.0,1.0
2015-01-08,28.52,28.52,28.52,28.52,53,25.6625311906496,25.6625311906496,25.6625311906496,25.6625311906496,58.9014383955528,0.0,1.0
2015-01-09,28.51,28.51,28.51,28.51,400,25.6535331081845,25.6535331081845,25.6535331081845,25.6535331081845,444.539157702284,0.0,1.0
2015-01-12,28.3299,28.3299,28.3299,28.3299,250,25.4914776429868,25.4914776429868,25.4914776429868,25.4914776429868,277.836973563929,0.0,1.0
2015-01-13,28.24,28.24,28.24,28.24,600,25.410584881625,25.410584881625,25.410584881625,25.410584881625,666.808736553428,0.0,1.0
2015-01-14,28.24,28.24,28.24,28.24,5,25.410584881625,25.410584881625,25.410584881625,25.410584881625,5.55673947127856,0.0,1.0
2015-01-15,28.24,28.24,28.24,28.24,0,25.410584881625,25.410584881625,25.410584881625,25.410584881625,0,0.0,1.0
2015-01-16,27.912,27.912,27.912,27.912,102,25.1154477767676,25.1154477767676,25.1154477767676,25.1154477767676,113.357485214083,0.0,1.0
2015-01-20,27.912,27.912,27.912,27.912,0,25.1154477767676,25.1154477767676,25.1154477767676,25.1154477767676,0,0.0,1.0
2015-01-21,28.09,28.091,28.09,28.091,520,25.2756136446475,25.2765134528941,25.2756136446475,25.2765134528941,577.900905012971,0.0,1.0
2015-01-22,28.19,28.19,28.14,28.14,1000,25.3655944692992,25.3655944692992,25.3206040569734,25.3206040569734,1111.34789425571,0.0,1.0
2015-01-23,28.19,28.19,28.19,28.19,0,25.3655944692992,25.3655944692992,25.3655944692992,25.3655944692992,0,0.0,1.0
2015-01-26,28.19,28.19,28.19,28.19,0,25.3655944692992,25.3655944692992,25.3655944692992,25.3655944692992,0,0.0,1.0
2015-01-27,28.19,28.19,28.19,28.19,1,25.3655944692992,25.3655944692992,25.3655944692992,25.3655944692992,1.11134789425571,0.0,1.0
2015-01-28,28.1399,28.26,28.1399,28.259,1301,25.3205140761487,25.4285810465553,25.3205140761487,25.4276812383088,1445.86361042668,0.0,1.0
2015-01-29,27.815,27.815,27.7999,27.7999,460,25.0281663768555,25.0281663768555,25.0145792723331,25.0145792723331,511.220031357628,0.0,1.0
2015-01-30,27.75,27.75,27.65,27.73,70006,24.9696788408319,24.9696788408319,24.8796980161803,24.9516826759016,77801.0206852655,0.0,1.0
2015-02-02,27.7,27.7,27.66,27.66,204,24.9246884285061,24.9246884285061,24.8886960986455,24.8886960986455,226.714970428166,0.0,1.0
2015-02-03,27.7,27.7,27.7,27.7,0,24.9246884285061,24.9246884285061,24.9246884285061,24.9246884285061,0,0.0,1.0
2015-02-04,28.19,28.19,28.17,28.19,3361,25.3655944692992,25.3655944692992,25.3475983043689,25.3655944692992,3735.24027259345,0.0,1.0
2015-02-05,28.19,28.19,28.19,28.19,0,25.3655944692992,25.3655944692992,25.3655944692992,25.3655944692992,0,0.0,1.0
2015-02-06,28.19,28.19,28.19,28.19,30,25.3655944692992,25.3655944692992,25.3655944692992,25.3655944692992,33.3404368276714,0.0,1.0
2015-02-09,27.9015,28.0,27.9015,28.0,1144,25.1059997901792,25.1946309024611,25.1059997901792,25.1946309024611,1271.38199102853,0.0,1.0
2015-02-10,27.92,28.64,27.92,28.64,610,25.1226462427398,25.7705081802316,25.1226462427398,25.7705081802316,677.922215495983,0.0,1.0
2015-02-11,27.95,27.95,27.84,27.84,1812,25.1496404901352,25.1496404901352,25.0506615830184,25.0506615830184,2013.76238439135,0.0,1.0
2015-02-12,28.37,28.37,28.3196,28.3196,720,25.5275599536722,25.5275599536722,25.4822096180477,25.4822096180477,800.170483864111,0.0,1.0
2015-02-13,28.37,28.37,28.37,28.37,0,25.5275599536722,25.5275599536722,25.5275599536722,25.5275599536722,0,0.0,1.0
2015-02-17,28.69,28.69,28.68,28.68,753,25.8154985925574,25.8154985925574,25.8065005100923,25.8065005100923,836.844964374552,0.0,1.0
2015-02-18,28.91,28.91,28.8999,28.8999,1584,26.0134564067911,26.0134564067911,26.0043683435012,26.0043683435012,1760.37506450104,0.0,1.0
2015-02-19,28.93,28.93,28.93,28.93,164,26.0314525717214,26.0314525717214,26.0314525717214,26.0314525717214,182.261054657937,0.0,1.0
2015-02-20,28.96,28.98,28.96,28.98,1259,26.0584468191169,26.0764429840472,26.0584468191169,26.0764429840472,1399.18699886794,0.0,1.0
2015-02-23,28.96,28.96,28.96,28.96,48,26.0584468191169,26.0584468191169,26.0584468191169,26.0584468191169,53.3446989242741,0.0,1.0
2015-02-24,29.24,29.24,29.24,29.24,642,26.3103931281415,26.3103931281415,26.3103931281415,26.3103931281415,713.485348112167,0.0,1.0
2015-02-25,29.3741,29.3741,29.3596,29.3596,756,26.4310574139993,26.4310574139993,26.4180101944249,26.4180101944249,840.17900805732,0.0,1.0
2015-02-26,29.3741,29.3741,29.3741,29.3741,0,26.4310574139993,26.4310574139993,26.4310574139993,26.4310574139993,0,0.0,1.0
2015-02-27,29.66,29.66,29.66,29.66,102,26.6883125916784,26.6883125916784,26.6883125916784,26.6883125916784,113.357485214083,0.0,1.0
2015-03-02,29.63,29.63,29.63,29.63,102,26.6613183442829,26.6613183442829,26.6613183442829,26.6613183442829,113.357485214083,0.0,1.0
2015-03-03,29.1899,29.1899,29.1899,29.1899,594,26.265312734991,26.265312734991,26.265312734991,26.265312734991,660.140649187893,0.0,1.0
2015-03-04,29.1,29.1,29.046,29.05,639,26.1844199736292,26.1844199736292,26.1358303283173,26.1394295613034,710.1513044294,0.0,1.0
2015-03-05,29.1,29.1,29.1,29.1,0,26.1844199736292,26.1844199736292,26.1844199736292,26.1844199736292,0,0.0,1.0
2015-03-06,29.08,29.1,29.08,29.1,285,26.1664238086988,26.1844199736292,26.1664238086988,26.1844199736292,316.734149862879,0.0,1.0
2015-03-09,28.72,28.73,28.72,28.73,608,25.8424928399529,25.8514909224181,25.8424928399529,25.8514909224181,675.699519707474,0.0,1.0
2015-03-10,28.72,28.72,28.72,28.72,3,25.8424928399529,25.8424928399529,25.8424928399529,25.8424928399529,3.33404368276714,0.0,1.0
2015-03-11,28.2601,28.2601,28.2601,28.2601,338,25.42867102738,25.42867102738,25.42867102738,25.42867102738,375.635588258431,0.0,1.0
2015-03-12,28.2601,28.2601,28.2601,28.2601,2,25.42867102738,25.42867102738,25.42867102738,25.42867102738,2.22269578851142,0.0,1.0
2015-03-13,28.3268,28.4,28.134,28.35,7910,25.4886882374226,25.5545542010677,25.3152052074943,25.5095637887418,8790.7618435627,0.0,1.0
2015-03-16,28.6301,28.6301,28.63,28.63,2184,25.7616000785911,25.7616000785911,25.7615100977664,25.7615100977664,2427.18380105447,0.0,1.0
2015-03-17,28.69,28.72,28.2,28.2,3050,25.8154985925574,25.8424928399529,25.3745925517644,25.3745925517644,3389.61107747993,0.0,1.0
2015-03-18,28.69,28.69,28.69,28.69,1,25.8154985925574,25.8154985925574,25.8154985925574,25.8154985925574,1.11134789425571,0.0,1.0
2015-03-19,28.69,28.69,28.69,28.69,5,25.8154985925574,25.8154985925574,25.8154985925574,25.8154985925574,5.55673947127857,0.0,1.0
2015-03-20,28.69,28.69,28.69,28.69,5,25.8154985925574,25.8154985925574,25.8154985925574,25.8154985925574,5.55673947127857,0.0,1.0
2015-03-23,29.67,29.68,29.67,29.68,800,26.6973106741436,26.7063087566087,26.6973106741436,26.7063087566087,889.078315404569,0.0,1.0
2015-03-24,29.6332,29.87,29.62,29.64,1893,26.6641977306718,26.8772723234469,26.6523202618177,26.6703164267481,2103.78156382606,0.0,1.0
2015-03-25,29.5801,29.5801,29.5801,29.5801,1,26.6641977306718,26.6641977306718,26.6641977306718,26.6641977306718,1.10935645987856,0.0531,1.0
2015-03-26,29.5801,29.5801,29.5801,29.5801,3,26.6641977306718,26.6641977306718,26.6641977306718,26.6641977306718,3.32806937963568,0.0,1.0
2015-03-27,29.5801,29.5801,29.5801,29.5801,0,26.6641977306718,26.6641977306718,26.6641977306718,26.6641977306718,0,0.0,1.0
2015-03-30,29.5801,29.5801,29.5801,29.5801,2,26.6641977306718,26.6641977306718,26.6641977306718,26.6641977306718,2.21871291975712,0.0,1.0
2015-03-31,29.32,29.36,29.32,29.34,1801,26.4297374742917,26.4657944149115,26.4297374742917,26.4477659446016,1997.95098424129,0.0,1.0
2015-04-01,29.38,29.42,29.38,29.42,207,26.4838228852214,26.5198798258411,26.4838228852214,26.5198798258411,229.636787194862,0.0,1.0
2015-04-02,29.38,29.38,29.38,29.38,49,26.4838228852214,26.4838228852214,26.4838228852214,26.4838228852214,54.3584665340494,0.0,1.0
2015-04-06,29.38,29.38,29.38,29.38,0,26.4838228852214,26.4838228852214,26.4838228852214,26.4838228852214,0,0.0,1.0
2015-04-07,29.38,29.38,29.38,29.38,2,26.4838228852214,26.4838228852214,26.4838228852214,26.4838228852214,2.21871291975712,0.0,1.0
2015-04-08,30.68,30.68,30.07,30.08,705,27.6556734553639,27.6556734553639,27.1058051109124,27.1148193460673,782.096304214386,0.0,1.0
2015-04-09,30.91,31.0,30.91,31.0,302,27.8630008639276,27.9441289803221,27.8630008639276,27.9441289803221,335.025650883325,0.0,1.0
2015-04-10,30.91,30.91,30.91,30.91,0,27.8630008639276,27.8630008639276,27.8630008639276,27.8630008639276,0,0.0,1.0
2015-04-13,30.91,30.91,30.91,30.91,0,27.8630008639276,27.8630008639276,27.8630008639276,27.8630008639276,0,0.0,1.0
2015-04-14,30.91,30.91,30.91,30.91,0,27.8630008639276,27.8630008639276,27.8630008639276,27.8630008639276,0,0.0,1.0
2015-04-15,30.91,30.91,30.91,30.91,1,27.8630008639276,27.8630008639276,27.8630008639276,27.8630008639276,1.10935645987856,0.0,1.0
2015-04-16,30.91,30.91,30.91,30.91,0,27.8630008639276,27.8630008639276,27.8630008639276,27.8630008639276,0,0.0,1.0
2015-04-17,30.91,30.91,30.91,30.91,0,27.8630008639276,27.8630008639276,27.8630008639276,27.8630008639276,0,0.0,1.0
2015-04-20,30.91,30.91,30.91,30.91,0,27.8630008639276,27.8630008639276,27.8630008639276,27.8630008639276,0,0.0,1.0
2015-04-21,30.91,30.91,30.91,30.91,0,27.8630008639276,27.8630008639276,27.8630008639276,27.8630008639276,0,0.0,1.0
2015-04-22,31.43,31.48,31.42,31.439,1565,28.3317410919846,28.3768122677593,28.3227268568297,28.339853903624,1736.14285970995,0.0,1.0
2015-04-23,31.43,31.43,31.43,31.43,143,28.3317410919846,28.3317410919846,28.3317410919846,28.3317410919846,158.637973762634,0.0,1.0
2015-04-24,31.74,31.74,31.4301,31.4301,4060,28.6111823817878,28.6111823817878,28.3318312343361,28.3318312343361,4503.98722710696,0.0,1.0
2015-04-27,31.74,31.74,31.74,31.74,0,28.6111823817878,28.6111823817878,28.6111823817878,28.6111823817878,0,0.0,1.0
2015-04-28,31.74,31.74,31.74,31.74,0,28.6111823817878,28.6111823817878,28.6111823817878,28.6111823817878,0,0.0,1.0
2015-04-29,31.74,31.74,31.74,31.74,50,28.6111823817878,28.6111823817878,28.6111823817878,28.6111823817878,55.4678229939281,0.0,1.0
2015-04-30,31.38,31.38,31.38,31.38,201,28.2866699162099,28.2866699162099,28.2866699162099,28.2866699162099,222.980648435591,0.0,1.0
2015-05-01,31.38,31.38,31.38,31.38,0,28.2866699162099,28.2866699162099,28.2866699162099,28.2866699162099,0,0.0,1.0
2015-05-04,31.4,31.4,31.2065,31.36,2325,28.3046983865198,28.3046983865198,28.1302729362716,28.2686414459,2579.25376921765,0.0,1.0
2015-05-05,31.4,31.4,31.4,31.4,0,28.3046983865198,28.3046983865198,28.3046983865198,28.3046983865198,0,0.0,1.0
2015-05-06,31.4,31.4,31.4,31.4,1,28.3046983865198,28.3046983865198,28.3046983865198,28.3046983865198,1.10935645987856,0.0,1.0
2015-05-07,31.4,31.4,31.4,31.4,0,28.3046983865198,28.3046983865198,28.3046983865198,28.3046983865198,0,0.0,1.0
2015-05-08,31.4,31.4,31.4,31.4,0,28.3046983865198,28.3046983865198,28.3046983865198,28.3046983865198,0,0.0,1.0
2015-05-11,31.62,31.66,31.62,31.66,1000,28.5030115599285,28.5390685005483,28.5030115599285,28.5390685005483,1109.35645987856,0.0,1.0
2015-05-12,31.49,31.5599,31.49,31.54,308,28.3858265029142,28.4488360066473,28.3858265029142,28.430897678689,341.681789642598,0.0,1.0
2015-05-13,31.49,31.49,31.49,31.49,1,28.3858265029142,28.3858265029142,28.3858265029142,28.3858265029142,1.10935645987856,0.0,1.0
2015-05-14,31.49,31.49,31.49,31.49,0,28.3858265029142,28.3858265029142,28.3858265029142,28.3858265029142,0,0.0,1.0
2015-05-15,31.78,31.78,31.78,31.78,631,28.6472393224076,28.6472393224076,28.6472393224076,28.6472393224076,700.003926183372,0.0,1.0
2015-05-18,31.73,31.762,31.73,31.762,445,28.6021681466329,28.6310136991287,28.6021681466329,28.6310136991287,493.663624645959,0.0,1.0
2015-05-19,31.74,31.75,31.74,31.75,353,28.6111823817878,28.6201966169428,28.6111823817878,28.6201966169428,391.602830337132,0.0,1.0
2015-05-20,31.8,31.8,31.8,31.8,251,28.6652677927175,28.6652677927175,28.6652677927175,28.6652677927175,278.448471429519,0.0,1.0
2015-05-21,31.8,31.8,31.8,31.8,2,28.6652677927175,28.6652677927175,28.6652677927175,28.6652677927175,2.21871291975712,0.0,1.0
2015-05-22,32.74,32.74,32.74,32.74,295,29.5126058972821,29.5126058972821,29.5126058972821,29.5126058972821,327.260155664175,0.0,1.0
2015-05-26,31.8,31.8,31.8,31.8,314,28.6652677927175,28.6652677927175,28.6652677927175,28.6652677927175,348.337928401868,0.0,1.0
2015-05-27,31.8,31.8,31.8,31.8,94,28.6652677927175,28.6652677927175,28.6652677927175,28.6652677927175,104.279507228585,0.0,1.0
2015-05-28,31.8,31.8,31.8,31.8,0,28.6652677927175,28.6652677927175,28.6652677927175,28.6652677927175,0,0.0,1.0
2015-05-29,31.1955,31.22,31.1955,31.22,301,28.1203572776012,28.1424421537308,28.1203572776012,28.1424421537308,333.916294423447,0.0,1.0
2015-06-01,31.1955,31.1955,31.1955,31.1955,20,28.1203572776012,28.1203572776012,28.1203572776012,28.1203572776012,22.1871291975712,0.0,1.0
2015-06-02,31.4108,31.4108,31.4108,31.4108,259,28.3144337604871,28.3144337604871,28.3144337604871,28.3144337604871,287.323323108547,0.0,1.0
2015-06-03,31.5085,31.5085,31.5085,31.5085,233,28.4025028379509,28.4025028379509,28.4025028379509,28.4025028379509,258.480055151705,0.0,1.0
2015-06-04,31.5085,31.5085,31.5085,31.5085,94,28.4025028379509,28.4025028379509,28.4025028379509,28.4025028379509,104.279507228585,0.0,1.0
2015-06-05,30.95,31.13,30.95,31.13,338,27.8990578045473,28.0613140373363,27.8990578045473,28.0613140373363,374.962483438954,0.0,1.0
2015-06-08,31.07,31.07,31.07,31.07,177,28.0072286264067,28.0072286264067,28.0072286264067,28.0072286264067,196.356093398505,0.0,1.0
2015-06-09,31.07,31.07,31.07,31.07,6,28.0072286264067,28.0072286264067,28.0072286264067,28.0072286264067,6.65613875927136,0.0,1.0
2015-06-10,31.07,31.07,31.07,31.07,0,28.0072286264067,28.0072286264067,28.0072286264067,28.0072286264067,0,0.0,1.0
2015-06-11,31.07,31.07,31.07,31.07,2,28.0072286264067,28.0072286264067,28.0072286264067,28.0072286264067,2.21871291975712,0.0,1.0
2015-06-12,31.07,31.07,31.07,31.07,0,28.0072286264067,28.0072286264067,28.0072286264067,28.0072286264067,0,0.0,1.0
2015-06-15,31.07,31.07,31.07,31.07,6,28.0072286264067,28.0072286264067,28.0072286264067,28.0072286264067,6.65613875927136,0.0,1.0
2015-06-16,31.07,31.07,31.07,31.07,1,28.0072286264067,28.0072286264067,28.0072286264067,28.0072286264067,1.10935645987856,0.0,1.0
2015-06-17,31.07,31.07,31.07,31.07,16,28.0072286264067,28.0072286264067,28.0072286264067,28.0072286264067,17.749703358057,0.0,1.0
2015-06-18,30.61,30.639,30.61,30.639,326,27.5925738092793,27.6187150912286,27.5925738092793,27.6187150912286,361.650205920411,0.0,1.0
2015-06-19,30.61,30.61,30.61,30.61,0,27.5925738092793,27.5925738092793,27.5925738092793,27.5925738092793,0,0.0,1.0
2015-06-22,30.951,30.951,30.951,30.951,330,27.8999592280628,27.8999592280628,27.8999592280628,27.8999592280628,366.087631759926,0.0,1.0
2015-06-23,30.951,30.951,30.951,30.951,0,27.8999592280628,27.8999592280628,27.8999592280628,27.8999592280628,0,0.0,1.0
2015-06-24,30.951,30.951,30.951,30.951,0,28.0563562080011,28.0563562080011,28.0563562080011,28.0563562080011,0,0.1735,1.0
2015-06-25,30.7775,30.7775,30.7775,30.7775,98,27.8990825237231,27.8990825237231,27.8990825237231,27.8990825237231,108.110902838302,0.0,1.0
2015-06-26,30.7775,30.7775,30.7775,30.7775,0,27.8990825237231,27.8990825237231,27.8990825237231,27.8990825237231,0,0.0,1.0
2015-06-29,30.7775,30.7775,30.7775,30.7775,34,27.8990825237231,27.8990825237231,27.8990825237231,27.8990825237231,37.5078642500232,0.0,1.0
2015-06-30,30.7775,30.7775,30.7775,30.7775,2,27.8990825237231,27.8990825237231,27.8990825237231,27.8990825237231,2.20634495588372,0.0,1.0
2015-07-01,30.7775,30.7775,30.7775,30.7775,3,27.8990825237231,27.8990825237231,27.8990825237231,27.8990825237231,3.30951743382557,0.0,1.0
2015-07-02,30.7775,30.7775,30.7775,30.7775,2,27.8990825237231,27.8990825237231,27.8990825237231,27.8990825237231,2.20634495588372,0.0,1.0
2015-07-06,30.7775,30.7775,30.7775,30.7775,0,27.8990825237231,27.8990825237231,27.8990825237231,27.8990825237231,0,0.0,1.0
2015-07-07,30.7775,30.7775,30.7775,30.7775,71,27.8990825237231,27.8990825237231,27.8990825237231,27.8990825237231,78.3252459338719,0.0,1.0
2015-07-08,30.7775,30.7775,30.7775,30.7775,10,27.8990825237231,27.8990825237231,27.8990825237231,27.8990825237231,11.0317247794186,0.0,1.0
2015-07-09,30.7775,30.7775,30.7775,30.7775,20,27.8990825237231,27.8990825237231,27.8990825237231,27.8990825237231,22.0634495588372,0.0,1.0
2015-07-10,30.7775,30.7775,30.7775,30.7775,0,27.8990825237231,27.8990825237231,27.8990825237231,27.8990825237231,0,0.0,1.0
2015-07-13,30.7775,30.7775,30.7775,30.7775,0,27.8990825237231,27.8990825237231,27.8990825237231,27.8990825237231,0,0.0,1.0
2015-07-14,30.7775,30.7775,30.7775,30.7775,0,27.8990825237231,27.8990825237231,27.8990825237231,27.8990825237231,0,0.0,1.0
2015-07-15,29.6599,29.66,29.6599,29.66,258,26.8860043130655,26.8860949607222,26.8860043130655,26.8860949607222,284.618499309,0.0,1.0
2015-07-16,29.92,29.92,29.92,29.92,120,27.1217788679976,27.1217788679976,27.1217788679976,27.1217788679976,132.380697353023,0.0,1.0
2015-07-17,30.21,30.21,30.21,30.21,342,27.3846570722663,27.3846570722663,27.3846570722663,27.3846570722663,377.284987456115,0.0,1.0
2015-07-20,30.1267,30.1267,30.1267,30.1267,138,27.3091475742815,27.3091475742815,27.3091475742815,27.3091475742815,152.237801955976,0.0,1.0
2015-07-21,30.1267,30.1267,30.1267,30.1267,0,27.3091475742815,27.3091475742815,27.3091475742815,27.3091475742815,0,0.0,1.0
2015-07-22,30.1267,30.1267,30.1267,30.1267,1,27.3091475742815,27.3091475742815,27.3091475742815,27.3091475742815,1.10317247794186,0.0,1.0
2015-07-23,30.1267,30.1267,30.1267,30.1267,0,27.3091475742815,27.3091475742815,27.3091475742815,27.3091475742815,0,0.0,1.0
2015-07-24,30.03,30.03,30.03,30.03,434,27.2214912903064,27.2214912903064,27.2214912903064,27.2214912903064,478.776855426766,0.0,1.0
2015-07-27,29.88,29.88,29.88,29.88,106,27.0855198053398,27.0855198053398,27.0855198053398,27.0855198053398,116.936282661837,0.0,1.0
2015-07-28,29.88,29.88,29.88,29.88,0,27.0855198053398,27.0855198053398,27.0855198053398,27.0855198053398,0,0.0,1.0
2015-07-29,29.88,29.88,29.88,29.88,25,27.0855198053398,27.0855198053398,27.0855198053398,27.0855198053398,27.5793119485465,0.0,1.0
2015-07-30,29.31,29.31,29.31,29.31,171,26.5688281624669,26.5688281624669,26.5688281624669,26.5688281624669,188.642493728058,0.0,1.0
2015-07-31,29.5299,29.5299,29.5299,29.5299,365,26.7681623594279,26.7681623594279,26.7681623594279,26.7681623594279,402.657954448778,0.0,1.0
2015-08-03,29.5299,29.5299,29.5299,29.5299,0,26.7681623594279,26.7681623594279,26.7681623594279,26.7681623594279,0,0.0,1.0
2015-08-04,29.5299,29.5299,29.5299,29.5299,0,26.7681623594279,26.7681623594279,26.7681623594279,26.7681623594279,0,0.0,1.0
2015-08-05,29.766,29.81,29.75,29.81,580,26.9821814767652,27.0220664456888,26.9676778517021,27.0220664456888,639.840037206278,0.0,1.0
2015-08-06,29.766,29.766,29.766,29.766,0,26.9821814767652,26.9821814767652,26.9821814767652,26.9821814767652,0,0.0,1.0
2015-08-07,29.766,29.766,29.766,29.766,0,26.9821814767652,26.9821814767652,26.9821814767652,26.9821814767652,0,0.0,1.0
2015-08-10,29.73,30.35,28.81,30.35,6206,26.9495483203732,27.5115637915684,26.115589879245,27.5115637915684,6846.28839810718,0.0,1.0
2015-08-11,29.37,29.43,29.37,29.42,2986,26.6232167564535,26.6776053504401,26.6232167564535,26.6685405847757,3294.07301913439,0.0,1.0
2015-08-12,29.37,29.37,29.37,29.37,112,26.6232167564535,26.6232167564535,26.6232167564535,26.6232167564535,123.555317529488,0.0,1.0
2015-08-13,29.37,29.37,29.37,29.37,0,26.6232167564535,26.6232167564535,26.6232167564535,26.6232167564535,0,0.0,1.0
2015-08-14,29.1,29.7,29.1,29.1,1254,26.3784680835137,26.9223540233799,26.3784680835137,26.3784680835137,1383.37828733909,0.0,1.0
2015-08-17,29.1,29.1,29.1,29.1,0,26.3784680835137,26.3784680835137,26.3784680835137,26.3784680835137,0,0.0,1.0
2015-08-18,29.1,29.1,29.1,29.1,0,26.3784680835137,26.3784680835137,26.3784680835137,26.3784680835137,0,0.0,1.0
2015-08-19,28.64,28.6499,28.64,28.6499,383,25.9614888629495,25.9704629809573,25.9614888629495,25.9704629809573,422.515059051732,0.0,1.0
2015-08-20,27.86,28.4321,27.86,28.06,4969,25.2544371411234,25.7730323847859,25.2544371411234,25.4357324544122,5481.66404289309,0.0,1.0
2015-08-21,27.51,27.51,27.51,27.51,669,24.9371703428681,24.9371703428681,24.9371703428681,24.9371703428681,738.022387743103,0.0,1.0
2015-08-24,27.51,27.51,27.51,27.51,56,24.9371703428681,24.9371703428681,24.9371703428681,24.9371703428681,61.777658764744,0.0,1.0
2015-08-25,26.82,26.89,26.82,26.86,1374,24.3117015120219,24.3751548716729,24.3117015120219,24.3479605746796,1515.75898469211,0.0,1.0
2015-08-26,26.82,26.82,26.82,26.82,0,24.3117015120219,24.3117015120219,24.3117015120219,24.3117015120219,0,0.0,1.0
2015-08-27,27.46,27.7,27.38,27.38,753,24.8918465145459,25.1094008904924,24.8193283892304,24.8193283892304,830.688875890219,0.0,1.0
2015-08-28,27.24,27.29,27.24,27.29,300,24.6924216699283,24.7377454982505,24.6924216699283,24.7377454982505,330.951743382557,0.0,1.0
2015-08-31,27.14,27.56,27.12,27.15,1080,24.6017740132839,24.9824941711903,24.583644481955,24.6108387789483,1191.42627617721,0.0,1.0
2015-09-01,26.49,26.49,26.48,26.48,200,24.0125642450954,24.0125642450954,24.003499479431,24.003499479431,220.634495588372,0.0,1.0
2015-09-02,26.4,26.4,26.4,26.4,100,23.9309813541155,23.9309813541155,23.9309813541155,23.9309813541155,110.317247794186,0.0,1.0
2015-09-03,26.44,26.44,26.38,26.38,755,23.9672404167733,23.9672404167733,23.9128518227866,23.9128518227866,832.895220846101,0.0,1.0
2015-09-04,25.94,26.55,25.93,26.55,1060,23.5140021335514,24.0669528390821,23.5049373678869,24.0669528390821,1169.36282661837,0.0,1.0
2015-09-08,26.86,26.86,26.86,26.86,255,24.3479605746796,24.3479605746796,24.3479605746796,24.3479605746796,281.308981875174,0.0,1.0
2015-09-09,26.73,26.74,26.73,26.74,300,24.2301186210419,24.2391833867064,24.2301186210419,24.2391833867064,330.951743382558,0.0,1.0
2015-09-10,26.4,26.42,26.37,26.37,345,23.9309813541155,23.9491108854444,23.9037870571222,23.9037870571222,380.594504889941,0.0,1.0
2015-09-11,26.4,26.4,26.4,26.4,0,23.9309813541155,23.9309813541155,23.9309813541155,23.9309813541155,0,0.0,1.0
2015-09-14,26.29,26.29,26.26,26.26,846,23.8312689318067,23.8312689318067,23.8040746348134,23.8040746348134,933.283916338811,0.0,1.0
2015-09-15,26.35,26.35,26.35,26.35,292,23.8856575257933,23.8856575257933,23.8856575257933,23.8856575257933,322.126363559023,0.0,1.0
2015-09-16,26.73,26.73,26.65,26.65,664,24.2301186210419,24.2301186210419,24.1576004957264,24.1576004957264,732.506525353395,0.0,1.0
2015-09-17,26.93,26.93,26.93,26.93,500,24.4114139343307,24.4114139343307,24.4114139343307,24.4114139343307,551.586238970929,0.0,1.0
2015-09-18,26.71,26.94,26.71,26.9,1645,24.2119890897131,24.4204786999951,24.2119890897131,24.3842196373374,1814.71872621435,0.0,1.0
2015-09-21,26.67,26.68,26.67,26.68,300,24.1757300270553,24.1847947927198,24.1757300270553,24.1847947927198,330.951743382558,0.0,1.0
2015-09-22,26.17,26.17,25.93,25.98,1675,23.7224917438334,23.7224917438334,23.5049373678869,23.5502611962091,1847.81390055261,0.0,1.0
2015-09-23,26.17,26.17,26.17,26.17,0,23.8456819092131,23.8456819092131,23.8456819092131,23.8456819092131,0,0.1359,1.0
2015-09-24,25.39,25.59,25.27,25.27,776,23.1349584896798,23.3171952639192,23.0256164251363,23.0256164251363,851.639306324629,0.0,1.0
2015-09-25,25.68,25.68,25.68,25.68,350,23.3992018123268,23.3992018123268,23.3992018123268,23.3992018123268,384.115666512397,0.0,1.0
2015-09-28,25.38,25.42,25.38,25.42,1004,23.1258466509679,23.1622940058157,23.1258466509679,23.1622940058157,1101.86322622413,0.0,1.0
2015-09-29,25.38,25.38,25.38,25.38,0,23.1258466509679,23.1258466509679,23.1258466509679,23.1258466509679,0,0.0,1.0
2015-09-30,25.18,25.21,25.1799,25.21,832,22.9436098767286,22.9709453928645,22.9435187583415,22.9709453928645,913.09781296661,0.0,1.0
2015-10-01,24.89,25.06,24.89,25.06,871,22.6793665540816,22.834267812185,22.6793665540816,22.834267812185,955.89927294942,0.0,1.0
2015-10-02,25.64,25.68,25.43,25.43,704,23.362754457479,23.3992018123268,23.1714058445277,23.1714058445277,772.621226356363,0.0,1.0
2015-10-05,26.1,26.13,26.1,26.13,500,23.7818990382294,23.8092345543653,23.7818990382294,23.8092345543653,548.73666644628,0.0,1.0
2015-10-06,26.32,26.32,26.31,26.31,300,23.9823594898926,23.9823594898926,23.9732476511807,23.9732476511807,329.241999867769,0.0,1.0
2015-10-07,26.64,26.73,26.62,26.68,950,24.2739383286755,24.3559448770832,24.2557146512516,24.3103856835234,1042.59966624793,0.0,1.0
2015-10-08,26.66,26.66,26.56,26.56,2408,24.2921620060994,24.2921620060994,24.2010436189798,24.2010436189798,2642.71578560529,0.0,1.0
2015-10-09,26.95,26.97,26.93,26.93,1445,24.5564053287464,24.5746290061704,24.5381816513225,24.5381816513225,1585.84896602975,0.0,1.0
2015-10-12,27.0,27.15,26.86,27.04,19000,24.6019645223063,24.7386421029857,24.4743987803387,24.6384118771541,20851.9933249586,0.0,1.0
2015-10-13,26.8505,27.4199,26.77,27.4199,22213,24.4657425335624,24.9845706298217,24.3923922319311,24.9845706298217,24378.1751435424,0.0,1.0
2015-10-14,26.64,27.16,26.47,27.16,23116,24.2739383286755,24.7477539416977,24.1190370705721,24.7477539416977,25369.1935631445,0.0,1.0
2015-10-15,27.2,27.2,26.92,27.03,43520,24.7842012965456,24.7842012965456,24.5290698126105,24.6293000384422,47762.0394474842,0.0,1.0
2015-10-16,27.13,27.24,26.925,27.19,40030,24.7204184255618,24.8206486513934,24.5336257319665,24.7750894578336,43931.8575156892,0.0,1.0
2015-10-19,27.18,27.31,27.01,27.14,70702,24.7659776191216,24.8844315223772,24.6110763610182,24.7295302642738,77593.55958217,0.0,1.0
2015-10-20,27.01,27.4,26.94,27.13,28628,24.6110763610182,24.9664380707849,24.5472934900345,24.7204184255618,31418.4665740483,0.0,1.0
2015-10-21,26.86,27.12,26.78,27.12,35100,24.4743987803387,24.7113065868498,24.401504070643,24.7113065868498,38521.313984529,0.0,1.0
2015-10-22,26.83,26.93,26.695,26.9,15905,24.4470632642028,24.5381816513225,24.3240534415913,24.5108461351866,17455.3133596562,0.0,1.0
2015-10-23,27.38,27.5,27.173,27.49,28877,24.9482143933609,25.0575564579045,24.7595993320233,25.0484446191926,31691.7374339385,0.0,1.0
2015-10-26,27.44,27.6,27.265,27.56,23167,25.0028854256327,25.1486748450242,24.8434282481733,25.1122274901763,25425.164703122,0.0,1.0
2015-10-27,27.49,27.67,27.39,27.67,32232,25.0484446191926,25.2124577160079,24.9573262320729,25.2124577160079,35373.760465793,0.0,1.0
2015-10-28,27.37,27.66,27.29,27.43,36798,24.939102554649,25.203345877296,24.8662078449533,24.9937735869208,40384.8237037804,0.0,1.0
2015-10-29,27.37,27.435,27.22,27.2795,16400,24.939102554649,24.9983295062768,24.8024249739695,24.8566404143057,17998.562659438,0.0,1.0
2015-10-30,27.47,27.66,27.36,27.48,17912,25.0302209417686,25.203345877296,24.929990715937,25.0393327804806,19657.9423387716,0.0,1.0
2015-11-02,27.49,27.66,27.37,27.51,47054,25.0484446191926,25.203345877296,24.939102554649,25.0666682966165,51640.5102059265,0.0,1.0
2015-11-03,27.61,27.72,27.52,27.63,21722,25.1577866837361,25.2580169095678,25.0757801353285,25.1760103611601,23839.3157370923,0.0,1.0
2015-11-04,27.74,27.96,27.61,27.89,20088,25.2762405869917,25.4767010386549,25.1577866837361,25.4129181676712,22046.0443111458,0.0,1.0
2015-11-05,27.76,27.95,27.7,27.88,2203,25.2944642644156,25.467589199943,25.2397932321438,25.4038063289592,2417.73375236231,0.0,1.0
2015-11-06,27.62,27.7799,27.52,27.77,19400,25.1668985224481,25.3125968234524,25.0757801353285,25.3035761031276,21290.9826581157,0.0,1.0
2015-11-09,27.3301,27.5,27.19,27.5,47865,24.9027463181882,25.0575564579045,24.7750894578336,25.0575564579045,52530.5610789025,0.0,1.0
2015-11-10,27.12,27.29,26.97,27.05,39823,24.7113065868498,24.8662078449533,24.5746290061704,24.6475237158661,43704.6805357805,0.0,1.0
2015-11-11,27.07,27.222,26.96,27.05,63641,24.66574739329,24.8042473417119,24.5655171674584,24.6475237158661,69844.3003786155,0.0,1.0
2015-11-12,27.07,27.19,26.94,27.0,70218,24.66574739329,24.7750894578336,24.5472934900345,24.6019645223063,77062.3824890499,0.0,1.0
2015-11-13,26.61,26.76,26.57,26.69,28614,24.2466028125396,24.3832803932191,24.2101554576918,24.3194975222353,31403.1019473878,0.0,1.0
2015-11-16,26.67,26.81,26.55,26.61,83540,24.3012738448114,24.4288395867789,24.1919317802678,24.2466028125396,91682.9222298446,0.0,1.0
2015-11-17,26.88,27.02,26.72,26.95,92227,24.4926224577627,24.6201881997302,24.3468330383712,24.5564053287464,101216.673072682,0.0,1.0
2015-11-18,26.93,27.02,26.735,27.0,27372,24.5381816513225,24.6201881997302,24.3605007964392,24.6019645223063,30040.0400679352,0.0,1.0
2015-11-19,27.12,27.29,27.0,27.01,34395,24.7113065868498,24.8662078449533,24.6019645223063,24.6110763610182,37747.5952848397,0.0,1.0
2015-11-20,27.27,27.35,27.23,27.24,33151,24.8479841675293,24.920878877225,24.8115368126815,24.8206486513934,36382.3384587213,0.0,1.0
2015-11-23,27.35,27.41,27.33,27.33,22332,24.920878877225,24.9755499094968,24.9026551998011,24.9026551998011,24508.7744701567,0.0,1.0
2015-11-24,27.05,27.11,26.98,26.99,28714,24.6475237158661,24.7021947481379,24.5837408448823,24.5928526835943,31512.849280677,0.0,1.0
2015-11-25,27.16,27.24,27.02,27.24,58007,24.7477539416977,24.8206486513934,24.6201881997302,24.8206486513934,63661.1356210988,0.0,1.0
2015-11-27,26.99,27.1,26.85,26.99,23467,24.5928526835943,24.6930829094259,24.4652869416268,24.5928526835943,25754.4067029897,0.0,1.0
2015-11-30,27.02,27.14,26.925,26.95,33293,24.6201881997302,24.7295302642738,24.5336257319665,24.5564053287464,36538.179671992,0.0,1.0
2015-12-01,27.4,27.45,27.27,27.27,67602,24.9664380707849,25.0119972643447,24.8479841675293,24.8479841675293,74191.3922502028,0.0,1.0
2015-12-02,27.44,27.595,27.355,27.39,43237,25.0028854256327,25.1441189256682,24.925434796581,24.9573262320729,47451.4544942757,0.0,1.0
2015-12-03,27.5,27.67,27.375,27.38,102410,25.0575564579045,25.2124577160079,24.943658474005,24.9482143933609,112392.244021527,0.0,1.0
2015-12-04,27.44,27.55,27.34,27.38,19604,25.0028854256327,25.1031156514644,24.9117670385131,24.9482143933609,21514.8672180258,0.0,1.0
2015-12-07,27.44,27.545,27.29,27.42,25659,25.0028854256327,25.0985597321084,24.8662078449533,24.9846617482088,28160.0682486903,0.0,1.0
2015-12-08,27.11,27.3,27.03,27.06,45098,24.7021947481379,24.8753196836652,24.6293000384422,24.6566355545781,49493.8523667887,0.0,1.0
2015-12-09,27.16,27.31,27.07,27.2,31117,24.7477539416977,24.8844315223772,24.66574739329,24.7842012965456,34150.0776996178,0.0,1.0
2015-12-10,26.88,26.98,26.83,26.9,8847,24.4926224577627,24.5837408448823,24.4470632642028,24.5108461351866,9709.34657610048,0.0,1.0
2015-12-11,26.41,26.66,26.32,26.6,15005,24.0643660383003,24.2921620060994,23.9823594898926,24.2374909738277,16467.5873600529,0.0,1.0
2015-12-14,26.29,26.41,26.185,26.29,42806,23.9550239737567,24.0643660383003,23.8593496672811,23.9550239737567,46978.443487799,0.0,1.0
2015-12-15,26.67,26.77,26.58,26.77,44404,24.3012738448114,24.3923922319311,24.2192672964037,24.3923922319311,48732.2058737613,0.0,1.0
2015-12-16,27.16,27.19,26.935,27.12,6570,24.7477539416977,24.7750894578336,24.5427375706785,24.7113065868498,7210.39979710413,0.0,1.0
2015-12-17,27.3201,27.655,27.265,27.57,15111,24.8936344794763,25.19878995794,24.8434282481733,25.1213393288883,16583.9195333395,0.0,1.0
2015-12-18,27.03,27.17,26.905,27.17,17943,24.6293000384422,24.7568657804097,24.5154020545426,24.7568657804097,19691.9640120912,0.0,1.0
2015-12-21,27.03,27.24,26.81,27.14,1400,24.6293000384422,24.8206486513934,24.4288395867789,24.7295302642738,1536.46266604958,0.0,1.0
2015-12-22,27.09,27.16,27.03,27.16,1600,24.6839710707139,24.7477539416977,24.6293000384422,24.7477539416977,1755.9573326281,0.0,1.0
2015-12-23,27.28,27.7,27.025,27.3,40699,24.8570960062413,25.2397932321438,24.6247441190862,24.8753196836652,44666.0671753943,0.0,1.0
2015-12-24,27.31,27.45,27.14,27.14,148330,24.8844315223772,25.0119972643447,24.7295302642738,24.7295302642738,162788.219467954,0.0,1.0
2015-12-28,27.29,27.32,27.15,27.15,2072,24.8662078449533,24.8935433610892,24.7386421029857,24.7386421029857,2273.96474575338,0.0,1.0
2015-12-29,27.38,27.76,27.2,27.2,4383,24.9482143933609,25.2944642644156,24.7842012965456,24.7842012965456,4810.2256180681,0.0,1.0
2015-12-30,27.19,27.5,26.77,27.2,5185,24.7750894578336,25.0575564579045,24.3923922319311,24.7842012965456,5690.39923104793,0.0,1.0
2015-12-31,27.14,27.23,27.12,27.15,7755,24.7295302642738,24.8115368126815,24.7113065868498,24.7386421029857,8510.9056965818,0.0,1.0
2016-01-04,26.48,26.61,26.36,26.61,32300,24.1281489092841,24.2466028125396,24.0188068447405,24.2466028125396,35448.3886524297,0.0,1.0
2016-01-05,26.6001,26.64,26.34,26.34,4483,24.2375820922148,24.2739383286755,24.0005831673166,24.0005831673166,4919.97295135735,0.0,1.0
2016-01-06,26.2,26.24,26.15,26.16,1610,23.873017425349,23.9094647801969,23.8274582317892,23.8365700705012,1766.93206595703,0.0,1.0
2016-01-07,25.76,25.86,25.2512,25.83,24006,23.4720965220226,23.5632149091422,23.0084861683578,23.5358793930063,26345.9448294188,0.0,1.0
2016-01-08,25.49,25.77,25.49,25.77,47702,23.2260768767995,23.4812083607345,23.2260768767995,23.4812083607345,52351.672925641,0.0,1.0
2016-01-11,25.09,25.34,24.8,25.31,121640,22.8616033283209,23.08939929612,22.5973600056739,23.0620637799841,133496.656213051,0.0,1.0
2016-01-12,25.3,25.41,25.14,25.29,131201,23.0529519412722,23.1531821671038,22.9071625218807,23.0438401025602,143989.598748837,0.0,1.0
2016-01-13,25.25,25.6,25.22,25.33,68600,23.0073927477123,23.3263071026311,22.9800572315764,23.0802874574081,75286.6706364298,0.0,1.0
2016-01-14,25.03,25.13,24.81,24.82,33556,22.8069322960491,22.8980506831688,22.6064718443859,22.6155836830978,36826.8151585428,0.0,1.0
2016-01-15,24.55,24.78,24.52,24.74,34540,22.3695640378748,22.57913632825,22.3422285217389,22.5426889734021,37906.728918109,0.0,1.0
2016-01-19,24.61,25.41,24.53,25.41,40508,22.4242350701466,23.1531821671038,22.3513403604508,23.1531821671038,44456.4497688118,0.0,1.0
2016-01-20,23.7399,24.29,23.53,24.29,50200,21.6314139838185,22.1326562313637,21.4401564892543,22.1326562313637,55093.1613112065,0.0,1.0
2016-01-21,23.76,23.91,23.51,23.52,57565,21.6497287796295,21.786406360309,21.4219328118304,21.4310446505423,63176.0524079603,0.0,1.0
2016-01-22,24.39,24.625,24.39,24.55,72017,22.2237746184833,22.4379028282145,22.2237746184833,22.3695640378748,79036.7370149237,0.0,1.0
2016-01-25,24.52,24.615,24.4,24.4,19610,22.3422285217389,22.4287909895025,22.2328864571953,22.2328864571953,21521.4520580231,0.0,1.0
2016-01-26,24.47,24.585,24.3,24.38,43106,22.296669328179,22.4014554733666,22.1417680700756,22.2146627797714,47307.6854876668,0.0,1.0
2016-01-27,24.68,24.825,24.594,24.82,76270,22.4880179411303,22.6201396024538,22.4096561282074,22.6155836830978,83704.2910997157,0.0,1.0
2016-01-28,24.49,24.672,24.42,24.61,103812,22.314893005603,22.4807284701607,22.2511101346192,22.4242350701466,113930.901634242,0.0,1.0
2016-01-29,24.4301,24.57,24.32,24.49,32789,22.2603130917183,22.3877877152987,22.1599917474996,22.314893005603,35985.0531122142,0.0,1.0
2016-02-01,24.2,24.25,24.119,24.12,5121,22.050649682956,22.0962088765158,21.9768437893891,21.9777549732603,5620.1609377428,0.0,1.0
2016-02-02,23.99,24.16,23.935,24.16,52659,21.8593010700047,22.0142023281081,21.8091859570889,22.0142023281081,57791.8482367894,0.0,1.0
2016-02-03,23.89,24.2,23.76,23.8495,73520,21.7681826828851,22.050649682956,21.6497287796295,21.7312797361016,80686.2394342609,0.0,1.0
2016-02-04,23.91,24.235,23.87,23.97,64201,21.786406360309,22.0825411184479,21.7499590054611,21.8410773925808,70458.8854450353,0.0,1.0
2016-02-05,23.53,23.9,23.23,23.82,76557,21.4401564892543,21.777294521597,21.1668013278953,21.7043998119013,84019.2659462558,0.0,1.0
2016-02-08,23.04,23.19,22.945,23.1,27635,20.993676392368,21.1303539730475,20.9071139246043,21.0483474246398,30328.6755544859,0.0,1.0
2016-02-09,22.6,22.83,22.4,22.83,20203,20.5927554890415,20.8023277794167,20.4105187148022,20.8023277794167,22172.2537444285,0.0,1.0
2016-02-10,22.7,22.77,22.6,22.66,6500,20.6838738761612,20.7476567471449,20.5927554890415,20.6474265213133,7133.57666380164,0.0,1.0
2016-02-11,22.15,22.4895,22.09,22.48,58900,20.1827227470031,20.4920696712743,20.1280517147313,20.483413424498,64641.1793073718,0.0,1.0
2016-02-12,22.43,22.5,22.065,22.18,96137,20.4378542309381,20.5016371019219,20.1052721179514,20.210058263139,105507.793804292,0.0,1.0
2016-02-16,23.21,23.285,23.05,23.15,52213,21.1485776504714,21.2169164408112,21.00278823108,21.0939066181996,57302.3751303194,0.0,1.0
2016-02-17,23.42,23.54,23.28,23.37,34712,21.3399262634227,21.4492683279663,21.2123605214552,21.2943670698629,38095.4943313666,0.0,1.0
2016-02-18,23.65,23.78,23.535,23.77,30802,21.5494985537979,21.6679524570534,21.4447124086103,21.6588406183415,33804.3735997567,0.0,1.0
2016-02-19,23.67,23.72,23.42,23.5,40340,21.5677222312218,21.6132814247816,21.3399262634227,21.4128209731184,44272.074248886,0.0,1.0
2016-02-22,23.87,23.91,23.7,23.83,69914,21.7499590054611,21.786406360309,21.5950577473577,21.7135116506133,76728.7505958506,0.0,1.0
2016-02-23,23.69,24.06,23.64,23.85,27101,21.5859459086458,21.9230839409885,21.5403867150859,21.7317353280372,29742.6247947212,0.0,1.0
2016-02-24,23.42,23.575,23.28,23.35,20206,21.3399262634227,21.4811597634582,21.2123605214552,21.2761433924389,22175.5461644271,0.0,1.0
2016-02-25,23.66,23.71,23.51,23.62,45005,21.5586103925099,21.6041695860697,21.4219328118304,21.522163037662,49391.7873468296,0.0,1.0
2016-02-26,23.72,23.8915,23.7,23.83,48406,21.6132814247816,21.7695494586919,21.5950577473577,21.7135116506133,53124.2941519974,0.0,1.0
2016-02-29,23.81,23.935,23.65,23.86,26201,21.6952879731893,21.8091859570889,21.5494985537979,21.7408471667492,28754.898795118,0.0,1.0
2016-03-01,24.09,24.21,23.82,23.82,12023,21.9504194571244,22.0597615216679,21.7043998119013,21.7043998119013,13194.9218813672,0.0,1.0
2016-03-02,24.38,24.38,24.26,24.32,4001,22.2146627797714,22.2146627797714,22.1053207152278,22.1599917474996,4390.99080490313,0.0,1.0
2016-03-03,24.47,24.555,24.36,24.46,27900,22.296669328179,22.3741199572308,22.1964391023474,22.2875574894671,30619.5059877025,0.0,1.0
2016-03-04,24.72,24.89,24.61,24.675,39802,22.5244652959782,22.6793665540816,22.4242350701466,22.4834620217743,43681.6335957897,0.0,1.0
2016-03-07,24.66,24.755,24.52,24.68,26600,22.4697942637064,22.5563567314701,22.3422285217389,22.4880179411303,29192.7906549421,0.0,1.0
2016-03-08,24.57,24.66,24.44,24.63,72808,22.3877877152987,22.4697942637064,22.2693338120432,22.4424587475705,79904.8384212416,0.0,1.0
2016-03-09,24.58,24.62,24.4,24.58,20200,22.3968995540107,22.4333469088585,22.2328864571953,22.3968995540107,22168.9613244297,0.0,1.0
2016-03-10,24.73,24.83,24.6015,24.75,43566,22.5335771346901,22.6246955218098,22.4164900072414,22.5518008121141,47812.5232207974,0.0,1.0
2016-03-11,25.22,25.29,25.14,25.16,10409,22.9800572315764,23.0438401025602,22.9071625218807,22.9253861993047,11423.5999220787,0.0,1.0
2016-03-14,25.56,25.82,24.67,25.7,93141,23.2898597477833,23.5267675542944,22.4789061024184,23.4174254897508,102219.763698946,0.0,1.0
2016-03-15,25.26,25.395,25.25,25.37,7242,23.0165045864243,23.1395144090358,23.0073927477123,23.1167348122559,7947.90187680793,0.0,1.0
2016-03-16,25.51,25.795,25.13,25.19,63959,23.2443005542234,23.5039879575144,22.8980506831688,22.9527217154405,70193.2968984754,0.0,1.0
2016-03-17,25.72,25.92,25.63,25.67,21106,23.4356491671747,23.617885941414,23.353642618767,23.3900899736149,23163.2721640304,0.0,1.0
2016-03-18,25.72,25.97,25.66,25.73,31024,23.4356491671747,23.6634451349738,23.3809781349029,23.4447610058867,34048.0126796588,0.0,1.0
2016-03-21,25.78,25.81,25.78,25.81,300,23.4903201994465,23.5176557155824,23.4903201994465,23.5176557155824,329.241999867768,0.0,1.0
2016-03-22,25.59,25.975,25.58,25.85,18500,23.3171952639192,23.6680010543298,23.3080834252072,23.5541030704303,20303.2566585123,0.0,1.0
2016-03-23,25.74,25.97,25.66,25.88,62869,23.5361527481677,23.7464602513564,23.4630023122759,23.6641660109782,68755.8445645277,0.0903,1.0
2016-03-24,25.42,25.8,25.35,25.46,34201,23.2435510046007,23.5910155750865,23.1795443731954,23.2801262225466,37403.4681631872,0.0,1.0
2016-03-28,25.56,25.63,25.56,25.5699,6499,23.3715642674113,23.4355708988165,23.3715642674113,23.3806166338529,7107.54479671802,0.0,1.0
2016-03-29,25.93,25.9675,25.475,25.58,56203,23.7098850334106,23.7441743002348,23.2938419292763,23.3898518763842,61465.6624419054,0.0,1.0
2016-03-30,26.21,26.26,26.21,26.26,1476,23.9659115590317,24.011630581464,23.9659115590317,24.011630581464,1614.20774272285,0.0,1.0
2016-03-31,26.13,26.627,26.13,26.34,18511,23.8927611231399,24.3472082061174,23.8927611231399,24.0847810173557,20244.3086216414,0.0,1.0
2016-04-01,25.86,25.9,25.79,25.79,806,23.6458784020053,23.6824536199512,23.5818717706,23.5818717706,881.471165741611,0.0,1.0
2016-04-04,25.76,25.925,25.76,25.9,11707,23.5544403571406,23.7053131311673,23.5544403571406,23.6824536199512,12803.2046368946,0.0,1.0
2016-04-05,25.48,25.53,25.46,25.53,7610,23.2984138315195,23.3441328539519,23.2801262225466,23.3441328539519,8322.57515048842,0.0,1.0
2016-04-06,25.72,25.77,25.72,25.74,1500,23.5178651391947,23.5635841616271,23.5178651391947,23.5361527481677,1640.45502309233,0.0,1.0
2016-04-07,25.56,26.09,25.485,25.69,45126,23.3715642674113,23.856185905194,23.3029857337628,23.4904337257353,49351.4489147096,0.0,1.0
2016-04-08,25.75,25.82,25.74,25.8,2100,23.5452965526541,23.6093031840594,23.5361527481677,23.5910155750865,2296.63703232927,0.0,1.0
2016-04-11,25.97,26.11,25.97,26.06,1800,23.7464602513564,23.874473514167,23.7464602513564,23.8287544917346,1968.5460277108,0.0,1.0
2016-04-12,26.12,26.18,25.98,26.11,18300,23.8836173186534,23.9384801455723,23.7556040558429,23.874473514167,20013.5512817265,0.0,1.0
2016-04-13,26.47,26.5,26.38,26.49,18700,24.2036504756798,24.2310818891392,24.1213562353016,24.2219380846528,20451.0059545511,0.0,1.0
2016-04-14,26.59,26.705,26.59,26.7,3900,24.3133761295174,24.4185298811118,24.3133761295174,24.4139579788686,4265.18306004006,0.0,1.0
2016-04-15,26.56,26.68,26.42,26.62,8505,24.285944716058,24.3956703698956,24.1579314532475,24.3408075429768,9301.37998093352,0.0,1.0
2016-04-18,26.41,26.525,26.3,26.4201,50871,24.148787648761,24.2539414003554,24.0482057994099,24.1580228912923,55634.3916531533,0.0,1.0
2016-04-19,26.7,26.85,26.62,26.62,10353,24.4139579788686,24.5511150461656,24.3408075429768,24.3408075429768,11322.4205693832,0.0,1.0
2016-04-20,26.69,26.8,26.66,26.72,40511,24.4048141743821,24.5053960237332,24.3773827609227,24.4322455878415,44304.3156269956,0.0,1.0
2016-04-21,26.65,26.765,26.56,26.71,9200,24.3682389564362,24.4733927080306,24.285944716058,24.423101783355,10061.4574749663,0.0,1.0
2016-04-22,26.36,26.6,26.24,26.38,37200,24.1030686263287,24.3225199340039,23.9933429724911,24.1213562353016,40683.2845726897,0.0,1.0
2016-04-25,26.3,26.52,26.3,26.52,6414,24.0482057994099,24.2493694981122,24.0482057994099,24.2493694981122,7014.58567874279,0.0,1.0
2016-04-26,26.22,26.3101,26.17,26.3101,1182,23.9750553635181,24.0574410419412,23.9293363410858,24.0574410419412,1292.67855819676,0.0,1.0
2016-04-27,26.27,26.6,26.21,26.32,24062,24.0207743859505,24.3225199340039,23.9659115590317,24.0664934083828,26315.085843765,0.0,1.0
2016-04-28,26.29,26.325,26.24,26.29,10400,24.0390619949234,24.071065310626,23.9933429724911,24.0390619949234,11373.8214934401,0.0,1.0
2016-04-29,26.2,26.55,26.2,26.42,84561,23.9567677545452,24.2768009115716,23.9567677545452,24.1579314532475,92479.0114718069,0.0,1.0
2016-05-02,26.26,26.32,26.2,26.29,8200,24.011630581464,24.0664934083828,23.9567677545452,24.0390619949234,8967.82079290473,0.0,1.0
2016-05-03,25.97,26.1,25.94,26.02,11150,23.7464602513564,23.8653297096805,23.719028837897,23.7921792737888,12194.0490049863,0.0,1.0
2016-05-04,25.86,25.925,25.795,25.8,14952,23.6458784020053,23.7053131311673,23.5864436728433,23.5910155750865,16352.0556701843,0.0,1.0
2016-05-05,25.93,25.95,25.76,25.92,49812,23.7098850334106,23.7281726423835,23.5544403571406,23.7007412289241,54476.23040685,0.0,1.0
2016-05-06,25.81,25.925,25.77,25.87,30900,23.600159379573,23.7053131311673,23.5635841616271,23.6550222064918,33793.3734757019,0.0,1.0
2016-05-09,25.65,25.77,25.59,25.75,10887,23.4538585077895,23.5635841616271,23.3989956808707,23.5452965526541,11906.4225576041,0.0,1.0
2016-05-10,25.9,25.99,25.78,25.88,54900,23.6824536199512,23.7647478603294,23.5727279661136,23.6641660109782,60040.6538451792,0.0,1.0
2016-05-11,25.81,26.0,25.81,25.89,40499,23.600159379573,23.7738916648158,23.600159379573,23.6733098154647,44291.1919868107,0.0,1.0
2016-05-12,25.6,25.88,25.56,25.84,58901,23.4081394853571,23.6641660109782,23.3715642674113,23.6275907930324,64416.2942101076,0.0,1.0
2016-05-13,25.48,25.6,25.41,25.56,28701,23.2984138315195,23.4081394853571,23.2344072001142,23.3715642674113,31388.4664118487,0.0,1.0
2016-05-16,25.56,25.64,25.5,25.54,13000,23.3715642674113,23.444714703303,23.3167014404925,23.3532766584383,14217.2768668002,0.0,1.0
2016-05-17,25.52,25.61,25.51,25.56,6271,23.3349890494654,23.4172832898436,23.3258452449789,23.3715642674113,6858.195633208,0.0,1.0
2016-05-18,25.38,25.595,25.32,25.47,31100,23.2069757866548,23.4035675831139,23.152112959736,23.2892700270331,34012.1008121144,0.0,1.0
2016-05-19,25.2,25.34,25.16,25.33,15500,23.0423873058984,23.170400568709,23.0058120879526,23.1612567642225,16951.3685719541,0.0,1.0
2016-05-20,25.42,25.57,25.4,25.46,14070,23.2435510046007,23.3807080718977,23.2252633956278,23.2801262225466,15387.4681166061,0.0,1.0
2016-05-23,25.41,25.5,25.375,25.46,5684,23.2344072001142,23.3167014404925,23.2024038844116,23.2801262225466,6216.23090083788,0.0,1.0
2016-05-24,25.64,25.69,25.58,25.6,4258,23.444714703303,23.4904337257353,23.3898518763842,23.4081394853571,4656.70499221809,0.0,1.0
2016-05-25,25.52,25.64,25.51,25.59,3800,23.3349890494654,23.444714703303,23.3258452449789,23.3989956808707,4155.8193918339,0.0,1.0
2016-05-26,25.71,25.76,25.65,25.76,4000,23.5087213347083,23.5544403571406,23.4538585077895,23.5544403571406,4374.54672824621,0.0,1.0
2016-05-27,25.7,25.81,25.7,25.76,7000,23.4995775302218,23.600159379573,23.4995775302218,23.5544403571406,7655.45677443087,0.0,1.0
2016-05-31,25.9,25.96,25.85,25.92,8500,23.6824536199512,23.73731644687,23.6367345975188,23.7007412289241,9295.91179752318,0.0,1.0
2016-06-01,25.74,26.0,25.71,25.79,5009,23.5361527481677,23.7738916648158,23.5087213347083,23.5818717706,5478.02614044631,0.0,1.0
2016-06-02,25.65,25.7,25.61,25.68,5700,23.4538585077895,23.4995775302218,23.4172832898436,23.4812899212489,6233.72908775084,0.0,1.0
2016-06-03,25.9,25.93,25.78,25.93,14300,23.6824536199512,23.7098850334106,23.5727279661136,23.7098850334106,15639.0045534802,0.0,1.0
2016-06-06,25.96,26.05,25.94,25.96,5100,23.73731644687,23.8196106872482,23.719028837897,23.73731644687,5577.54707851391,0.0,1.0
2016-06-07,26.04,26.12,26.04,26.11,3400,23.8104668827617,23.8836173186534,23.8104668827617,23.874473514167,3718.36471900928,0.0,1.0
2016-06-08,26.06,26.17,26.06,26.17,3100,23.8287544917346,23.9293363410858,23.8287544917346,23.9293363410858,3390.27371439082,0.0,1.0
2016-06-09,25.87,25.94,25.82,25.94,1500,23.6550222064918,23.719028837897,23.6093031840594,23.719028837897,1640.45502309233,0.0,1.0
2016-06-10,25.38,25.84,25.38,25.84,5229,23.2069757866548,23.6275907930324,23.2069757866548,23.6275907930324,5718.62621049987,0.0,1.0
2016-06-13,24.99,25.15,24.99,25.15,2220,22.8503674116826,22.9966682834661,22.8503674116826,22.9966682834661,2427.87343417665,0.0,1.0
2016-06-14,24.75,24.89,24.65,24.89,5281,22.6309161040074,22.7589293668179,22.5394780591427,22.7589293668179,5775.49531796706,0.0,1.0
2016-06-15,24.87,24.94,24.84,24.89,7100,22.740641757845,22.8046483892503,22.7132103443856,22.7589293668179,7764.82044263702,0.0,1.0
2016-06-16,24.75,24.78,24.46,24.56,23959,22.6309161040074,22.6583475174668,22.3657457738998,22.4571838187645,26202.4412655127,0.0,1.0
2016-06-17,24.9,24.98,24.83,24.9,10600,22.7680731713044,22.8412236071961,22.7040665398991,22.7680731713044,11592.5488298525,0.0,1.0
2016-06-20,25.41,25.49,25.4,25.47,7400,23.2344072001142,23.307557636006,23.2252633956278,23.2892700270331,8092.91144725551,0.0,1.0
2016-06-21,25.41,25.52,25.41,25.47,5600,23.2344072001142,23.3349890494654,23.2344072001142,23.2892700270331,6124.36541954471,0.0,1.0
2016-06-22,25.3092,25.51,25.27,25.51,64452,23.3436756637275,23.5288814415979,23.3075199541034,23.5288814415979,69878.8220800497,0.2203,1.0
2016-06-23,25.57,25.6,25.45,25.5111,21310,23.5842218134715,23.6118919994083,23.4735410697243,23.5298960150822,23104.2899914022,0.0,1.0
2016-06-24,24.04,24.33,24.04,24.24,40900,22.1730423306944,22.4405207947502,22.1730423306944,22.3575102369397,44343.7569520577,0.0,1.0
2016-06-27,23.43,23.89,23.36,23.89,29817,21.610415216646,22.0346914010103,21.5458514494601,22.0346914010103,32327.5745975429,0.0,1.0
2016-06-28,24.07,24.08,23.85,23.89,93587,22.2007125166312,22.2099359119434,21.9977978197613,22.0346914010103,101466.972661913,0.0,1.0
2016-06-29,24.32,24.36,24.2,24.33,14804,22.4312973994379,22.468190980687,22.3206166556907,22.4405207947502,16050.4884576593,0.0,1.0
2016-06-30,24.5601,24.65,24.42,24.42,64086,22.6527511208855,22.7356694447428,22.5235313525606,22.5235313525606,69482.0050862976,0.0,1.0
2016-07-01,24.63,25.505,24.45,24.75,19315,22.7172226541182,23.5242697439418,22.5512015384974,22.8279033978655,20941.3121156234,0.0,1.0
2016-07-05,24.18,24.63,24.18,24.5,36552,22.3021698650661,22.7172226541182,22.3021698650661,22.5973185150587,39629.6578022401,0.0,1.0
2016-07-06,24.12,24.37,23.89,24.11,40200,22.2468294931925,22.4774143759992,22.0346914010103,22.2376060978803,43584.8173465214,0.0,1.0
2016-07-07,24.21,24.31,24.19,24.31,9200,22.3298400510029,22.4220740041256,22.3113932603784,22.4220740041256,9974.63481562182,0.0,1.0
2016-07-08,24.51,24.51,24.31,24.31,26100,22.606541910371,22.606541910371,22.4220740041256,22.4220740041256,28297.6052921445,0.0,1.0
2016-07-11,24.82,24.82,24.64,24.7,17580,22.8924671650513,22.8924671650513,22.7264460494305,22.7817864213041,19060.2260933295,0.0,1.0
2016-07-12,25.29,25.29,25.05,25.12,70815,23.325966744728,23.325966744728,23.1046052572335,23.1691690244194,76777.5830943758,0.0,1.0
2016-07-13,25.06,25.15,25.06,25.1,7306,23.1138286525458,23.1968392103562,23.1138286525458,23.1507222337949,7921.16108292748,0.0,1.0
2016-07-14,25.19,25.2507,24.834,24.834,49592,23.2337327916053,23.2897188011508,22.9053799184885,22.9053799184885,53767.6184539474,0.0,1.0
2016-07-15,25.04,25.06,25.0,25.06,3002,23.0953818619213,23.1138286525458,23.0584882806722,23.1138286525458,3254.76670831485,0.0,1.0
2016-07-18,25.11,25.11,25.11,25.11,500,23.1599456291071,23.1599456291071,23.1599456291071,23.1599456291071,542.099718240316,0.0,1.0
2016-07-19,25.08,25.14,25.06,25.09,17323,23.1322754431703,23.187615815044,23.1138286525458,23.1414988384826,18781.586838154,0.0,1.0
2016-07-20,25.34,25.34,25.13,25.13,1566,23.3720837212893,23.3720837212893,23.1783924197317,23.1783924197317,1697.85631752867,0.0,1.0
2016-07-21,25.18,25.32,25.17,25.32,21100,23.224509396293,23.3536369306648,23.2152860009808,23.3536369306648,22876.6081097413,0.0,1.0
2016-07-22,25.28,25.32,25.27,25.32,2700,23.3167433494157,23.3536369306648,23.3075199541034,23.3536369306648,2927.3384784977,0.0,1.0
2016-07-25,25.32,25.4,25.3,25.4,8000,23.3536369306648,23.4274240931629,23.3351901400403,23.4274240931629,8673.59549184504,0.0,1.0
2016-07-26,25.39,25.51,25.39,25.51,45400,23.4182006978507,23.5288814415979,23.4182006978507,23.5288814415979,49222.6544162206,0.0,1.0
2016-07-27,25.26,25.48,25.1599,25.34,19552,23.2982965587912,23.5012112556611,23.2059703717154,23.3720837212893,21198.2673820693,0.0,1.0
2016-07-28,25.46,25.46,25.34,25.45,20180,23.4827644650366,23.4827644650366,23.3720837212893,23.4735410697243,21879.1446281791,0.0,1.0
2016-07-29,25.98,25.98,25.7999,25.89,22690,23.9623810212745,23.9623810212745,23.7962676717006,23.8793704634641,24600.4852137455,0.0,1.0
2016-08-01,25.9401,26.1,25.92,26.05,64767,23.9255796739786,24.0730617650218,23.9070406494009,24.0269447884604,70220.3449025409,0.0,1.0
2016-08-02,25.85,26.04,25.75,26.04,103676,23.842476882215,24.0177213931481,23.7502429290924,24.0177213931481,112405.460776566,0.0,1.0
2016-08-03,25.82,25.87,25.71,25.82,17924,23.8148066962782,23.8609236728396,23.7133493478433,23.8148066962782,19433.1906994788,0.0,1.0
2016-08-04,26.13,26.16,26.04,26.15,5582,24.1007319509586,24.1284021368954,24.0177213931481,24.1191787415831,6052.00125443487,0.0,1.0
2016-08-05,26.33,26.4,26.1101,26.16,35452,24.2851998572039,24.3497636243898,24.0823773942872,24.1284021368954,38437.0384221114,0.0,1.0
2016-08-08,26.37,26.3999,26.3,26.39,7000,24.322093438453,24.3496713904367,24.2575296712671,24.3405402290776,7589.39605536442,0.0,1.0
2016-08-09,26.65,26.69,26.54,26.54,13200,24.5803485071966,24.6172420884456,24.4788911587616,24.4788911587616,14311.4325615443,0.0,1.0
2016-08-10,26.85,26.89,26.83,26.89,600,24.7648164134419,24.801709994691,24.7463696228174,24.801709994691,650.519661888379,0.0,1.0
2016-08-11,27.12,27.13,26.99,27.07,11780,25.0138480868732,25.0230714821855,24.8939439478137,24.9677311103118,12771.8693617418,0.0,1.0
2016-08-12,27.16,27.17,27.047,27.1,12330,25.0507416681223,25.0599650634345,24.9465173010936,24.9954012962487,13368.1790518062,0.0,1.0
2016-08-15,27.14,27.17,27.14,27.17,800,25.0322948774977,25.0599650634345,25.0322948774977,25.0599650634345,867.359549184505,0.0,1.0
2016-08-16,27.04,27.07,27.01,27.05,3300,24.940060924375,24.9677311103118,24.9123907384382,24.9492843196873,3577.85814038608,0.0,1.0
2016-08-17,26.95,26.99,26.94,26.99,12020,24.8570503665646,24.8939439478137,24.8478269712523,24.8939439478137,13032.0772264972,0.0,1.0
2016-08-18,27.18,27.21,27.16,27.21,1800,25.0691884587468,25.0968586446836,25.0507416681223,25.0968586446836,1951.55898566513,0.0,1.0
2016-08-19,27.04,27.07,27.01,27.03,4200,24.940060924375,24.9677311103118,24.9123907384382,24.9308375290628,4553.63763321865,0.0,1.0
2016-08-22,26.97,27.01,26.97,27.01,4300,24.8754971571892,24.9123907384382,24.8754971571892,24.9123907384382,4662.0575768667,0.0,1.0
2016-08-23,26.97,26.97,26.97,26.97,29,24.8754971571892,24.8754971571892,24.8754971571892,24.8754971571892,31.4417836579382,0.0,1.0
2016-08-24,26.95,26.96,26.94,26.96,1500,24.8570503665646,24.8662737618769,24.8478269712523,24.8662737618769,1626.29915472095,0.0,1.0
2016-08-25,26.86,26.87,26.84,26.85,2900,24.7740398087542,24.7832632040665,24.7555930181297,24.7648164134419,3144.17836579383,0.0,1.0
2016-08-26,26.81,27.04,26.81,26.82,11941,24.7279228321929,24.940060924375,24.7279228321929,24.7371462275051,12946.4254710152,0.0,1.0
2016-08-29,26.71,26.71,26.57,26.67,4857,24.6356888790702,24.6356888790702,24.5065613446984,24.5987952978211,5265.95666298641,0.0,1.0
2016-08-30,26.71,26.71,26.71,26.71,0,24.6356888790702,24.6356888790702,24.6356888790702,24.6356888790702,0,0.0,1.0
2016-08-31,26.59,26.6572,26.5,26.62,15600,24.5250081353229,24.5869893518214,24.4419975775125,24.5526783212597,16913.5112090979,0.0,1.0
2016-09-01,26.89,26.89,26.75,26.75,900,24.801709994691,24.801709994691,24.6725824603192,24.6725824603192,975.779492832567,0.0,1.0
2016-09-02,27.14,27.14,27.03,27.09,11600,25.0322948774977,25.0322948774977,24.9308375290628,24.9861779009364,12576.7134631753,0.0,1.0
2016-09-06,27.62,27.656,27.5,27.5,4075,25.4750178524866,25.5082220756108,25.3643371087394,25.3643371087394,4418.11270365857,0.0,1.0
2016-09-07,27.604,27.61,27.54,27.59,8100,25.460260419987,25.4657944571744,25.4012306899885,25.4473476665498,8782.01543549311,0.0,1.0
2016-09-08,27.56,27.59,27.56,27.59,608,25.419677480613,25.4473476665498,25.419677480613,25.4473476665498,659.193257380224,0.0,1.0
2016-09-09,27.01,27.28,27.01,27.28,55535,24.9123907384382,25.1614224118695,24.9123907384382,25.1614224118695,60211.0157049519,0.0,1.0
2016-09-12,27.07,27.15,26.83,27.0,24000,24.9677311103118,25.04151827281,24.7463696228174,24.903167343126,26020.7864755352,0.0,1.0
2016-09-13,26.58,26.84,26.55,26.84,36600,24.5157847400107,24.7555930181297,24.4881145540739,24.7555930181297,39681.699375191,0.0,1.0
2016-09-14,26.77,26.79,26.58,26.58,1200,24.6910292509438,24.7094760415683,24.5157847400107,24.5157847400107,1301.03932377675,0.0,1.0
2016-09-15,26.99,27.01,26.89,26.89,5700,24.8939439478137,24.9123907384382,24.801709994691,24.801709994691,6179.93678793959,0.0,1.0
2016-09-16,26.8,27.03,26.77,26.98,25100,24.7186994368806,24.9308375290628,24.6910292509438,24.8847205525014,27213.4058556638,0.0,1.0
2016-09-19,26.88,27.22,26.81,27.01,11300,24.7924865993787,25.1060820399959,24.7279228321929,24.9123907384382,12251.4536322311,0.0,1.0
2016-09-20,26.98,27.08,26.93,27.01,17900,24.8847205525014,24.9769545056241,24.8386035759401,24.9123907384382,19407.1699130033,0.0,1.0
2016-09-21,27.38,27.51,27.1,27.1,41500,25.3533612683178,25.4737388053843,25.0940865730976,25.0940865730976,44817.3316340469,0.1081,1.0
2016-09-22,27.94,27.99,27.94,27.95,3900,25.8719106587582,25.9182097114761,25.8719106587582,25.8811704693018,4211.74923789839,0.0,1.0
2016-09-23,27.65,27.72,27.52,27.66,41923,25.6033761529944,25.6681948267995,25.4829986159279,25.612635963538,45274.1444360037,0.0,1.0
2016-09-26,27.38,27.46,27.37,27.43,9253,25.3533612683178,25.4274397526664,25.3441014577742,25.3996603210357,9992.64505083943,0.0,1.0
2016-09-27,27.55,27.72,27.4,27.49,1992,25.5107780475586,25.6681948267995,25.371880889405,25.4552191842972,2151.23191843426,0.0,1.0
2016-09-28,27.6499,27.65,27.45,27.56,30200,25.603283554889,25.6033761529944,25.4181799421229,25.5200378581022,32614.0582011619,0.0,1.0
2016-09-29,27.34,27.51,27.26,27.47,41500,25.3163220261435,25.4737388053843,25.2422435417949,25.43669956321,44817.3316340469,0.0,1.0
2016-09-30,27.4501,27.52,27.32,27.38,47501,25.4182725402283,25.4829986159279,25.2978024050563,25.3533612683178,51298.0257819003,0.0,1.0
2016-10-03,27.36,27.42,27.35,27.42,9259,25.3348416472307,25.3904005104921,25.3255818366871,25.3904005104921,9999.12466505156,0.0,1.0
2016-10-04,27.32,27.43,27.31,27.43,17050,25.2978024050563,25.3996603210357,25.2885425945128,25.3996603210357,18412.9037195302,0.0,1.0
2016-10-05,27.5,27.51,27.4301,27.46,12600,25.4644789948407,25.4737388053843,25.3997529191411,25.4274397526664,13607.1898455179,0.0,1.0
2016-10-06,27.3399,27.4,27.3,27.33,22020,25.3162294280381,25.371880889405,25.2792827839692,25.3070622155999,23780.1841585955,0.0,1.0
2016-10-07,27.17,27.28,27.08,27.27,13600,25.1589052469027,25.260763162882,25.0755669520105,25.2515033523384,14687.1255475431,0.0,1.0
2016-10-10,27.39,27.39,27.32,27.32,4100,25.3626210788614,25.3626210788614,25.2978024050563,25.2978024050563,4427.73637830343,0.0,1.0
2016-10-11,27.0099,27.67,26.91,27.67,21480,25.0106556801,25.6218957740816,24.9181501727696,25.6218957740816,23197.0188795019,0.0,1.0
2016-10-12,26.87,26.95,26.84,26.94,12600,24.8811109305953,24.9551894149439,24.8533314989646,24.9459296044004,13607.1898455179,0.0,1.0
2016-10-13,26.78,26.78,26.53,26.62,26049,24.7977726357031,24.7977726357031,24.5662773721136,24.6496156670058,28131.2451020551,0.0,1.0
2016-10-14,26.84,26.9,26.78,26.89,3400,24.8533314989646,24.908890362226,24.7977726357031,24.8996305516825,3671.78138688577,0.0,1.0
2016-10-17,26.89,26.89,26.86,26.86,200,24.8996305516825,24.8996305516825,24.8718511200517,24.8718511200517,215.987140405045,0.0,1.0
2016-10-18,27.08,27.12,27.08,27.1,6300,25.0755669520105,25.1126061941848,25.0755669520105,25.0940865730976,6803.59492275892,0.0,1.0
2016-10-19,27.17,27.17,27.17,27.17,342,25.1589052469027,25.1589052469027,25.1589052469027,25.1589052469027,369.338010092627,0.0,1.0
2016-10-20,27.11,27.11,27.08,27.09,1207,25.1033463836412,25.1033463836412,25.0755669520105,25.084826762554,1303.48239234445,0.0,1.0
2016-10-21,27.07,27.07,27.05,27.05,3902,25.0663071414669,25.0663071414669,25.0477875203797,25.0477875203797,4213.90910930243,0.0,1.0
2016-10-24,27.18,27.22,27.18,27.22,300,25.1681650574462,25.2052042996206,25.1681650574462,25.2052042996206,323.980710607569,0.0,1.0
2016-10-25,27.11,27.11,27.1,27.11,2908,25.1033463836412,25.1033463836412,25.0940865730976,25.1033463836412,3140.45302148936,0.0,1.0
2016-10-26,26.97,27.02,26.97,27.02,4000,24.9737090360311,25.020008088749,24.9737090360311,25.020008088749,4319.74280810091,0.0,1.0
2016-10-27,26.92,26.93,26.92,26.93,4200,24.9274099833132,24.9366697938568,24.9274099833132,24.9366697938568,4535.72994850595,0.0,1.0
2016-10-28,26.9,26.96,26.9,26.92,5900,24.908890362226,24.9644492254875,24.908890362226,24.9274099833132,6371.62064194885,0.0,1.0
2016-10-31,27.02,27.03,26.98,26.99,3704,25.020008088749,25.0292678992926,24.9829688465747,24.9922286571182,4000.08184030144,0.0,1.0
2016-11-01,26.89,27.0,26.85,27.0,11951,24.8996305516825,25.0014884676618,24.8625913095082,25.0014884676618,12906.3115749035,0.0,1.0
2016-11-02,26.68,26.71,26.67,26.71,8100,24.7051745302673,24.7329539618981,24.6959147197237,24.7329539618981,8747.47918640435,0.0,1.0
2016-11-03,26.68,26.68,26.68,26.68,4,24.7051745302673,24.7051745302673,24.7051745302673,24.7051745302673,4.31974280810091,0.0,1.0
2016-11-04,26.38,26.38,26.38,26.38,1626,24.42738021396,24.42738021396,24.42738021396,24.42738021396,1755.97545149302,0.0,1.0
2016-11-07,26.67,26.67,26.59,26.6,8200,24.6959147197237,24.6959147197237,24.6218362353751,24.6310960459187,8855.47275660688,0.0,1.0
2016-11-08,26.74,26.74,26.67,26.68,11300,24.7607333935288,24.7607333935288,24.6959147197237,24.7051745302673,12203.2734328851,0.0,1.0
2016-11-09,26.46,26.58,26.22,26.4,64001,24.5014586983086,24.6125764248315,24.2792232452627,24.4458998350471,69116.9648653165,0.0,1.0
2016-11-10,25.99,26.26,25.9,26.26,16200,24.0662476027604,24.316262487437,23.9829093078682,24.316262487437,17494.9583728087,0.0,1.0
2016-11-11,25.94,25.98,25.85,25.95,33800,24.0199485500425,24.0569877922168,23.9366102551503,24.0292083605861,36501.8267284527,0.0,1.0
2016-11-14,25.61,25.72,25.58,25.67,13215,23.7143748021044,23.8162327180838,23.6865953704737,23.7699336653659,14271.3503022634,0.0,1.0
2016-11-15,25.8,25.93,25.79,25.85,7603,23.8903112024324,24.0106887394989,23.8810513918888,23.9366102551503,8210.75114249781,0.0,1.0
2016-11-16,25.88,25.93,25.82,25.87,31064,23.964389686781,24.0106887394989,23.9088308235196,23.9551298762375,33547.1226477117,0.0,1.0
2016-11-17,25.98,26.03,25.98,26.01,8200,24.0569877922168,24.1032868449347,24.0569877922168,24.0847672238476,8855.47275660687,0.0,1.0
2016-11-18,25.84,25.84,25.79,25.79,2500,23.9273504446067,23.9273504446067,23.8810513918888,23.8810513918888,2699.83925506307,0.0,1.0
2016-11-21,25.9895,26.02,25.9895,26.02,450,24.0657846122332,24.0940270343911,24.0657846122332,24.0940270343911,485.971065911353,0.0,1.0
2016-11-22,26.11,26.17,26.04,26.1,10700,24.1773653292833,24.2329241925448,24.1125466554783,24.1681055187398,11555.31201167,0.0,1.0
2016-11-23,25.99,26.04,25.99,26.0099,700,24.0662476027604,24.1125466554783,24.0662476027604,24.0846746257421,755.954991417659,0.0,1.0
2016-11-25,25.91,26.01,25.9,26.01,17400,23.9921691184118,24.0847672238476,23.9829093078682,24.0847672238476,18790.8812152389,0.0,1.0
2016-11-28,25.96,26.0,25.91,25.92,7700,24.0384681711297,24.075507413304,23.9921691184118,24.0014289289554,8315.50490559424,0.0,1.0
2016-11-29,26.07,26.07,25.92,25.92,716,24.140326087109,24.140326087109,24.0014289289554,24.0014289289554,773.233962650064,0.0,1.0
2016-11-30,26.05,26.11,26.05,26.11,4100,24.1218064660219,24.1773653292833,24.1218064660219,24.1773653292833,4427.73637830343,0.0,1.0
2016-12-01,25.72,25.8,25.69,25.8,11900,23.8162327180838,23.8903112024324,23.788453286453,23.8903112024324,12851.2348541002,0.0,1.0
2016-12-02,25.87,25.87,25.87,25.87,500,23.9551298762375,23.9551298762375,23.9551298762375,23.9551298762375,539.967851012613,0.0,1.0
2016-12-05,25.87,25.89,25.75,25.77,12000,23.9551298762375,23.9736494973246,23.8440121497145,23.8625317708017,12959.2284243027,0.0,1.0
2016-12-06,26.02,26.02,25.97,25.97,4500,24.0940270343911,24.0940270343911,24.0477279816732,24.0477279816732,4859.71065911353,0.0,1.0
2016-12-07,26.39,26.39,26.16,26.16,15600,24.4366400245035,24.4366400245035,24.2236643820012,24.2236643820012,16846.9969515936,0.0,1.0
2016-12-08,26.35,26.35,26.27,26.28,2300,24.3996007823292,24.3996007823292,24.3255222979806,24.3347821085242,2483.85211465803,0.0,1.0
2016-12-09,26.395,26.46,26.3801,26.43,7300,24.4412699297753,24.5014586983086,24.4274728120654,24.4736792666779,7883.53062478417,0.0,1.0
2016-12-12,26.34,26.39,26.31,26.35,23200,24.3903409717856,24.4366400245035,24.3625615401549,24.3996007823292,25054.5082869853,0.0,1.0
2016-12-13,26.52,26.57,26.51,26.56,4100,24.5570175615701,24.603316614288,24.5477577510265,24.5940568037444,4427.73637830343,0.0,1.0
2016-12-14,26.15,26.47,26.14,26.44,11820,24.2144045714577,24.5107185088522,24.2051447609141,24.4829390772214,12764.8399979382,0.0,1.0
2016-12-15,25.97,25.97,25.9,25.91,4101,24.0477279816732,24.0477279816732,23.9829093078682,23.9921691184118,4428.81631400547,0.0,1.0
2016-12-16,25.84,25.95,25.84,25.89,11903,23.9273504446067,24.0292083605861,23.9273504446067,23.9736494973246,12854.4746612063,0.0,1.0
2016-12-19,25.51,25.59,25.51,25.56,11433,23.6217766966686,23.6958551810173,23.6217766966686,23.6680757493865,12346.9048812544,0.0,1.0
2016-12-20,25.67,25.68,25.67,25.67,700,23.7699336653659,23.7791934759095,23.7699336653659,23.7699336653659,755.954991417659,0.0,1.0
2016-12-21,25.72,25.78,25.72,25.75,12600,23.9236465203893,23.9794559601725,23.9236465203893,23.9515512402809,13546.0954802105,0.116,1.0
2016-12-22,25.52,25.61,25.52,25.61,3606,23.7376150544454,23.8213292141201,23.7376150544454,23.8213292141201,3876.76351600311,0.0,1.0
2016-12-23,25.52,25.52,25.52,25.52,0,23.7376150544454,23.7376150544454,23.7376150544454,23.7376150544454,0,0.0,1.0
2016-12-27,25.52,25.52,25.52,25.52,3,23.7376150544454,23.7376150544454,23.7376150544454,23.7376150544454,3.22526082862155,0.0,1.0
2016-12-28,25.52,25.53,25.49,25.52,3700,23.7376150544454,23.7469166277426,23.7097103345538,23.7376150544454,3977.82168863325,0.0,1.0
2016-12-29,25.57,25.61,25.56,25.58,2001,23.7841229209314,23.8213292141201,23.7748213476342,23.7934244942285,2151.24897269057,0.0,1.0
2016-12-30,25.6,25.64,25.57,25.64,43520,23.8120276408229,23.8492339340117,23.7841229209314,23.8492339340117,46787.7837538701,0.0,1.0
2017-01-03,25.73,25.74,25.73,25.74,4111,23.9329480936865,23.9422496669837,23.9329480936865,23.9422496669837,4419.6824221544,0.0,1.0
2017-01-04,25.96,25.96,25.83,25.85,42089,24.146884279522,24.146884279522,24.0259638266585,24.0445669732529,45249.3343386176,0.0,1.0
2017-01-05,26.35,26.41,26.25,26.25,13300,24.5096456381127,24.5654550778959,24.4166299051407,24.4166299051407,14298.6563402222,0.0,1.0
2017-01-06,26.2,26.24,26.17,26.2399,4471,24.3701220386547,24.4073283318435,24.3422173187631,24.4072353161105,4806.713721589,0.0,1.0
2017-01-09,26.14,26.23,26.11,26.15,10800,24.3143125988715,24.3980267585463,24.28640787898,24.3236141721687,11610.9389830376,0.0,1.0
2017-01-10,26.35,26.39,26.35,26.39,1001,24.5096456381127,24.5468519313015,24.5096456381127,24.5468519313015,1076.16202981672,0.0,1.0
2017-01-11,26.38,26.4,26.23,26.33,18700,24.5375503580043,24.5561535045987,24.3980267585463,24.4910424915183,20104.125831741,0.0,1.0
2017-01-12,26.46,26.52,26.41,26.48,10000,24.6119629443818,24.667772384165,24.5654550778959,24.6305660909762,10750.8694287385,0.0,1.0
2017-01-13,26.46,26.46,26.46,26.46,0,24.6119629443818,24.6119629443818,24.6119629443818,24.6119629443818,0,0.0,1.0
2017-01-17,26.52,26.54,26.52,26.53,7400,24.667772384165,24.6863755307594,24.667772384165,24.6770739574622,7955.64337726651,0.0,1.0
2017-01-18,26.39,26.5,26.36,26.49,77200,24.5468519313015,24.6491692375706,24.5189472114099,24.6398676642734,82996.7119898612,0.0,1.0
2017-01-19,26.41,26.42,26.36,26.41,11304,24.5654550778959,24.5747566511931,24.5189472114099,24.5654550778959,12152.782802246,0.0,1.0
2017-01-20,26.56,26.6,26.52,26.52,3775,24.7049786773538,24.7421849705426,24.667772384165,24.667772384165,4058.45320934879,0.0,1.0
2017-01-23,26.56,26.56,26.56,26.56,40,24.7049786773538,24.7049786773538,24.7049786773538,24.7049786773538,43.0034777149541,0.0,1.0
2017-01-24,26.84,26.8925,26.61,26.78,12100,24.9654227296753,25.0142559894856,24.7514865438398,24.9096132898921,13008.5520087736,0.0,1.0
2017-01-25,27.07,27.87,27.07,27.87,3955,25.1793589155108,25.9234847792865,25.1793589155108,25.9234847792865,4251.96885906609,0.0,1.0
2017-01-26,27.09,27.1,27.02,27.1,2100,25.1979620621052,25.2072636354024,25.1328510490248,25.2072636354024,2257.68258003509,0.0,1.0
2017-01-27,27.07,27.23,27.07,27.23,10600,25.1793589155108,25.328184088266,25.1793589155108,25.328184088266,11395.9215944628,0.0,1.0
2017-01-30,26.97,26.97,26.86,26.91,3125,25.0863431825389,25.0863431825389,24.9840258762697,25.0305337427557,3359.64669648078,0.0,1.0
2017-01-31,27.06,27.06,26.95,27.04,2455,25.1700573422136,25.1700573422136,25.0677400359445,25.1514541956192,2639.33844475531,0.0,1.0
2017-02-01,27.09,27.14,27.07,27.14,1700,25.1979620621052,25.2444699285912,25.1793589155108,25.2444699285912,1827.64780288555,0.0,1.0
2017-02-02,27.14,27.15,27.14,27.15,400,25.2444699285912,25.2537715018884,25.2444699285912,25.2537715018884,430.034777149541,0.0,1.0
2017-02-03,27.25,27.26,27.2,27.2,2236,25.3467872348604,25.3560888081576,25.3002793683744,25.3002793683744,2403.89440426593,0.0,1.0
2017-02-06,27.25,27.25,27.25,27.25,0,25.3467872348604,25.3467872348604,25.3467872348604,25.3467872348604,0,0.0,1.0
2017-02-07,27.25,27.25,27.25,27.25,0,25.3467872348604,25.3467872348604,25.3467872348604,25.3467872348604,0,0.0,1.0
2017-02-08,27.34,27.34,27.32,27.32,203,25.4305013945351,25.4305013945351,25.4118982479407,25.4118982479407,218.242649403392,0.0,1.0
2017-02-09,27.46,27.46,27.46,27.46,515,25.5421202741015,25.5421202741015,25.5421202741015,25.5421202741015,553.669775580034,0.0,1.0
2017-02-10,27.46,27.54,27.43,27.43,3800,25.5421202741015,25.6165328604791,25.5142155542099,25.5142155542099,4085.33038292064,0.0,1.0
2017-02-13,27.6,27.6,27.55,27.58,1100,25.6723423002622,25.6723423002622,25.6258344337763,25.6537391536678,1182.59563716124,0.0,1.0
2017-02-14,27.56,27.56,27.4509,27.5,1225,25.6351360070734,25.6351360070734,25.533655842401,25.5793265672903,1316.98150502047,0.0,1.0
2017-02-15,27.56,27.56,27.56,27.56,15,25.6351360070734,25.6351360070734,25.6351360070734,25.6351360070734,16.1263041431078,0.0,1.0
2017-02-16,27.5659,27.5659,27.5659,27.5659,440,25.6406239353188,25.6406239353188,25.6406239353188,25.6406239353188,473.038254864495,0.0,1.0
2017-02-17,27.5624,27.79,27.53,27.53,4547,25.6373683846648,25.849072192909,25.6072312871819,25.6072312871819,4888.4203292474,0.0,1.0
2017-02-21,27.651,27.7,27.651,27.7,1165,25.7197803240779,25.7653580332342,25.7197803240779,25.7653580332342,1252.47628844804,0.0,1.0
2017-02-22,27.76,27.76,27.69,27.69,1600,25.8211674730174,25.8211674730174,25.756056459937,25.756056459937,1720.13910859816,0.0,1.0
2017-02-23,27.68,27.75,27.68,27.75,1000,25.7467548866398,25.8118658997202,25.7467548866398,25.8118658997202,1075.08694287385,0.0,1.0
2017-02-24,27.68,27.68,27.68,27.68,0,25.7467548866398,25.7467548866398,25.7467548866398,25.7467548866398,0,0.0,1.0
2017-02-27,27.55,27.6,27.55,27.6,210,25.6258344337763,25.6723423002622,25.6258344337763,25.6723423002622,225.768258003509,0.0,1.0
2017-02-28,27.42,27.49,27.42,27.49,600,25.5049139809127,25.5700249939931,25.5049139809127,25.5700249939931,645.052165724311,0.0,1.0
2017-03-01,27.64,27.64,27.63,27.63,677,25.709548593451,25.709548593451,25.7002470201538,25.7002470201538,727.833860325598,0.0,1.0
2017-03-02,27.4,27.48,27.4,27.48,2200,25.4863108343183,25.5607234206959,25.4863108343183,25.5607234206959,2365.19127432248,0.0,1.0
2017-03-03,27.54,27.54,27.46,27.46,685,25.6165328604791,25.6165328604791,25.5421202741015,25.5421202741015,736.434555868587,0.0,1.0
2017-03-06,27.47,27.47,27.47,27.47,545,25.5514218473987,25.5514218473987,25.5514218473987,25.5514218473987,585.922383866249,0.0,1.0
2017-03-07,27.52,27.52,27.43,27.46,1718,25.5979297138847,25.5979297138847,25.5142155542099,25.5421202741015,1846.99936785728,0.0,1.0
2017-03-08,27.59,27.61,27.53,27.5699,1800,25.663040726965,25.6816438735594,25.6072312871819,25.6443445646377,1935.15649717294,0.0,1.0
2017-03-09,27.58,27.58,27.58,27.58,1125,25.6537391536678,25.6537391536678,25.6537391536678,25.6537391536678,1209.47281073309,0.0,1.0
2017-03-10,27.58,27.58,27.58,27.58,25,25.6537391536678,25.6537391536678,25.6537391536678,25.6537391536678,26.8771735718463,0.0,1.0
2017-03-13,27.905,27.905,27.73,27.73,7742,25.9560402858267,25.9560402858267,25.7932627531258,25.7932627531258,8323.32311172937,0.0,1.0
2017-03-14,27.9499,27.98,27.87,27.98,2025,25.9978043499311,26.0258020855557,25.9234847792865,26.0258020855557,2177.05105931955,0.0,1.0
2017-03-15,27.9499,27.9499,27.9499,27.9499,0,25.9978043499311,25.9978043499311,25.9978043499311,25.9978043499311,0,0.0,1.0
2017-03-16,28.3,28.37,28.29,28.37,9400,26.323452431066,26.3885634441464,26.3141508577688,26.3885634441464,10105.8172630142,0.0,1.0
2017-03-17,28.47,28.74,28.47,28.62,6422,26.4815791771183,26.7327216561426,26.4815791771183,26.6211027765763,6904.20834713589,0.0,1.0
2017-03-20,28.6531,28.72,28.6531,28.71,1471,26.65189098419,26.7141185095482,26.65189098419,26.704816936251,1581.45289296744,0.0,1.0
2017-03-21,28.37,29.07,28.37,29.06,4964,26.3885634441464,27.0396735749501,26.3885634441464,27.0303720016529,5336.73158442579,0.0,1.0
2017-03-22,28.45,28.46,28.26,28.3201,14056,26.4629760305239,26.4722776038211,26.2862461378772,26.3421485933934,15111.4220690349,0.0,1.0
2017-03-23,28.45,28.45,28.4336,28.4336,203,26.4629760305239,26.4629760305239,26.4477214503165,26.4477214503165,218.242649403392,0.0,1.0
2017-03-24,28.7,28.73,28.7,28.73,200,26.6955153629538,26.7234200828454,26.6955153629538,26.7234200828454,215.017388574771,0.0,1.0
2017-03-27,28.69,28.71,28.68,28.68,1605,26.6862137896566,26.704816936251,26.6769122163595,26.6769122163595,1725.51454331254,0.0,1.0
2017-03-28,28.87,28.87,28.87,28.87,175,26.8536421090062,26.8536421090062,26.8536421090062,26.8536421090062,188.140215002924,0.0,1.0
2017-03-29,28.79,28.79,28.71,28.73,1177,26.7792295226286,26.7792295226286,26.704816936251,26.7234200828454,1265.37733176252,0.0,1.0
2017-03-30,28.86,28.87,28.86,28.87,630,26.844340535709,26.8536421090062,26.844340535709,26.8536421090062,677.304774010526,0.0,1.0
2017-03-31,28.8,28.8,28.7796,28.7796,510,26.7885310959258,26.7885310959258,26.7695558863995,26.7695558863995,548.294340865665,0.0,1.0
2017-04-03,28.83,28.83,28.83,28.83,102,26.8164358158174,26.8164358158174,26.8164358158174,26.8164358158174,109.658868173133,0.0,1.0
2017-04-04,28.83,28.83,28.83,28.83,1,26.8164358158174,26.8164358158174,26.8164358158174,26.8164358158174,1.07508694287385,0.0,1.0
2017-04-05,28.83,28.83,28.83,28.83,13,26.8164358158174,26.8164358158174,26.8164358158174,26.8164358158174,13.9761302573601,0.0,1.0
2017-04-06,28.83,28.83,28.83,28.83,51,26.8164358158174,26.8164358158174,26.8164358158174,26.8164358158174,54.8294340865664,0.0,1.0
2017-04-07,28.95,28.95,28.95,28.95,676,26.9280546953838,26.9280546953838,26.9280546953838,26.9280546953838,726.758773382723,0.0,1.0
2017-04-10,28.95,28.95,28.95,28.95,0,26.9280546953838,26.9280546953838,26.9280546953838,26.9280546953838,0,0.0,1.0
2017-04-11,28.95,28.95,28.95,28.95,6,26.9280546953838,26.9280546953838,26.9280546953838,26.9280546953838,6.4505216572431,0.0,1.0
2017-04-12,28.96,28.96,28.96,28.96,602,26.937356268681,26.937356268681,26.937356268681,26.937356268681,647.202339610058,0.0,1.0
2017-04-13,28.96,28.96,28.96,28.96,30,26.937356268681,26.937356268681,26.937356268681,26.937356268681,32.2526082862155,0.0,1.0
2017-04-17,29.13,29.5,29.13,29.5,753,27.0954830147333,27.4396412267296,27.0954830147333,27.4396412267296,809.54046798401,0.0,1.0
2017-04-18,28.9796,28.9796,28.9796,28.9796,201,26.9555873523435,26.9555873523435,26.9555873523435,26.9555873523435,216.092475517644,0.0,1.0
2017-04-19,29.0352,29.0352,29.0352,29.0352,231,27.0073040998759,27.0073040998759,27.0073040998759,27.0073040998759,248.34508380386,0.0,1.0
2017-04-20,29.2098,29.28,29.16,29.28,2056,27.1697095696449,27.2350066141912,27.1233877346249,27.2350066141912,2210.37875454864,0.0,1.0
2017-04-21,29.2399,29.29,29.23,29.29,1295,27.1977073052695,27.2443081874884,27.1884987477053,27.2443081874884,1392.23759102164,0.0,1.0
2017-04-24,29.82,29.82,29.8199,29.8199,741,27.7372915722398,27.7372915722398,27.7371985565069,27.7371985565069,796.639424669526,0.0,1.0
2017-04-25,29.82,29.82,29.82,29.82,35,27.7372915722398,27.7372915722398,27.7372915722398,27.7372915722398,37.6280430005849,0.0,1.0
2017-04-26,29.93,29.93,29.93,29.93,608,27.839608878509,27.839608878509,27.839608878509,27.839608878509,653.652861267302,0.0,1.0
2017-04-27,30.049,30.049,30.049,30.049,226,27.9502976007456,27.9502976007456,27.9502976007456,27.9502976007456,242.969649089491,0.0,1.0
2017-04-28,29.73,30.08,29.73,29.95,14917,27.6535774125651,27.979132477967,27.6535774125651,27.8582120251034,16037.0719268492,0.0,1.0
2017-05-01,29.73,29.73,29.73,29.73,50,27.6535774125651,27.6535774125651,27.6535774125651,27.6535774125651,53.7543471436926,0.0,1.0
2017-05-02,30.03,30.03,29.9589,29.9589,455,27.932624611481,27.932624611481,27.8664904253379,27.8664904253379,489.164559007602,0.0,1.0
2017-05-03,29.77,29.77,29.76,29.76,1039,27.6907837057539,27.6907837057539,27.6814821324567,27.6814821324567,1117.01533364593,0.0,1.0
2017-05-04,30.0611,30.0611,29.9101,29.9101,2176,27.9615525044353,27.9615525044353,27.8210987476476,27.8210987476476,2339.3891876935,0.0,1.0
2017-05-05,30.0611,30.0611,30.0611,30.0611,116,27.9615525044353,27.9615525044353,27.9615525044353,27.9615525044353,124.710085373367,0.0,1.0
2017-05-08,30.1899,30.21,30.18,30.18,2200,28.0813567685031,28.1000529308305,28.0721482109389,28.0721482109389,2365.19127432248,0.0,1.0
2017-05-09,30.1899,30.1899,30.1899,30.1899,50,28.0813567685031,28.0813567685031,28.0813567685031,28.0813567685031,53.7543471436927,0.0,1.0
2017-05-10,30.28,30.28,30.28,30.28,914,28.1651639439109,28.1651639439109,28.1651639439109,28.1651639439109,982.6294657867,0.0,1.0
2017-05-11,30.28,30.28,30.28,30.28,0,28.1651639439109,28.1651639439109,28.1651639439109,28.1651639439109,0,0.0,1.0
2017-05-12,30.7,30.804,30.5,30.5,7301,28.5558300223931,28.652566384684,28.3697985564492,28.3697985564492,7849.209769922,0.0,1.0
2017-05-15,31.04,31.98,30.75,31.98,4825,28.8720835144978,29.7464314044343,28.6023378888791,29.7464314044343,5187.29449936634,0.0,1.0
2017-05-16,31.04,31.04,31.04,31.04,120,28.8720835144978,28.8720835144978,28.8720835144978,28.8720835144978,129.010433144862,0.0,1.0
2017-05-17,30.79,31.27,30.79,31.27,7800,28.6395441820679,29.0860197003333,28.6395441820679,29.0860197003333,8385.67815441605,0.0,1.0
2017-05-18,30.89,30.89,30.55,30.75,10748,28.7325599150399,28.7325599150399,28.4163064229352,28.6023378888791,11555.0344620082,0.0,1.0
2017-05-19,31.02,31.16,30.99,31.1,3618,28.8534803679034,28.9837023940642,28.8255756480118,28.927892954281,3889.6645593176,0.0,1.0
2017-05-22,31.05,31.05,31.014,31.04,1916,28.881385087795,28.881385087795,28.8478994239251,28.8720835144978,2059.8665825463,0.0,1.0
2017-05-23,31.25,31.2788,31.15,31.17,4231,29.0674165537389,29.0942050848349,28.974400820767,28.9930039673614,4548.69285529927,0.0,1.0
2017-05-24,31.1799,31.18,31.1094,31.1094,1331,29.0022125249256,29.0023055406586,28.9366364331804,28.9366364331804,1430.9407209651,0.0,1.0
2017-05-25,31.37,31.37,31.27,31.33,2756,29.1790354333053,29.1790354333053,29.0860197003333,29.1418291401165,2962.93961456034,0.0,1.0
2017-05-26,31.1977,31.1977,31.1977,31.1977,102,29.0187693253946,29.0187693253946,29.0187693253946,29.0187693253946,109.658868173133,0.0,1.0
2017-05-30,31.13,31.13,31.0835,31.12,6139,28.9557976741726,28.9557976741726,28.9125453583406,28.9464961008754,6599.95874230257,0.0,1.0
2017-05-31,31.35,31.41,31.2,31.41,1956,29.1604322867109,29.2162417264941,29.020908687253,29.2162417264941,2102.87006026126,0.0,1.0
2017-06-01,31.53,31.55,31.3956,31.55,3028,29.3278606060604,29.3464637526548,29.2028474609461,29.3464637526548,3255.36326302203,0.0,1.0
2017-06-02,31.97,31.97,31.7064,31.7064,6947,29.7371298311371,29.7371298311371,29.491940359023,29.491940359023,7468.62899214465,0.0,1.0
2017-06-05,31.87,31.94,31.8162,31.94,66729,29.6441140981651,29.7092251112455,29.5940716338262,29.7092251112455,71739.4766110293,0.0,1.0
2017-06-06,31.88,32.27,31.8332,32.27,28973,29.6534156714623,30.016177030053,29.6098843084314,30.016177030053,31148.4939958841,0.0,1.0
2017-06-07,31.96,31.9666,31.8,31.8,4025,29.7278282578399,29.733967296216,29.5790030850847,29.5790030850847,4327.22494506725,0.0,1.0
2017-06-08,32.3415,32.3415,32.1599,32.16,2861,30.0826832791279,30.0826832791279,29.9137667080508,29.9138597237838,3075.82374356209,0.0,1.0
2017-06-09,31.9939,32.89,31.9939,32.89,3311,29.7593605913174,30.5928745744792,29.7593605913174,30.5928745744792,3559.61286785532,0.0,1.0
2017-06-12,31.84,31.8699,31.24,31.24,2442,29.6162093782735,29.6440210824322,29.0581149804417,29.0581149804417,2625.36231449795,0.0,1.0
2017-06-13,32.07,32.1899,32.0256,32.1899,11071,29.8301455641091,29.9416714279424,29.7888465786695,29.9416714279424,11902.2875445564,0.0,1.0
2017-06-14,31.91,32.17,31.49,32.17,6952,29.6813203913539,29.923161297081,29.2906543128717,29.923161297081,7474.00442685902,0.0,1.0
2017-06-15,31.52,31.65,31.42,31.65,3458,29.3185590327632,29.4394794856268,29.2255432997913,29.4394794856268,3717.65064845779,0.0,1.0
2017-06-16,31.83,31.9426,31.59,31.59,12170,29.6069078049763,29.7116435203028,29.3836700458436,29.3836700458436,13083.8080947748,0.0,1.0
2017-06-19,32.03,32.1554,32.03,32.04,1886,29.7929392709203,29.9095810000671,29.7929392709203,29.8022408442175,2027.61397426008,0.0,1.0
2017-06-20,32.06,32.16,31.96,32.16,3774,29.8208439908119,29.9138597237838,29.7278282578399,29.9138597237838,4057.37812240591,0.0,1.0
2017-06-21,32.04,32.04,32.04,32.04,289,29.8022408442175,29.8022408442175,29.8022408442175,29.8022408442175,310.700126490543,0.0,1.0
2017-06-22,32.205,32.25,32.08,32.08,4202,30.0171071873827,30.0590500479147,29.9005992414605,29.9005992414605,4508.27620247438,0.066,1.0
2017-06-23,32.3096,32.48,32.2,32.4,71597,30.1146010365304,30.2734246684114,30.0124468695458,30.1988595830212,76815.5762181241,0.0,1.0
2017-06-26,32.425,32.499,32.35,32.4,3385,30.2221611722057,30.2911338761916,30.1522564046524,30.1988595830212,3631.72654578195,0.0,1.0
2017-06-27,32.06,32.21,32.01,32.2,3309,29.881957970113,30.0217675052196,29.8353547917441,30.0124468695458,3550.18704283382,0.0,1.0
2017-06-28,32.22,32.3299,32.07,32.07,5070,30.0310881408934,30.1335219269481,29.8912786057868,29.8912786057868,5439.54315719778,0.0,1.0
2017-06-29,31.53,32.072,31.33,31.98,55479,29.3879642794031,29.8931427329215,29.2015515659276,29.8073928847228,59522.76426394,0.0,1.0
2017-06-30,31.56,31.72,31.3,31.46,70541,29.4159261864244,29.5650563572048,29.1735896589063,29.3227198296867,75682.6062824239,0.0,1.0
2017-07-03,31.44,31.65,31.44,31.61,28437,29.3040785583391,29.4998119074884,29.3040785583391,29.4625293647933,30509.7216491585,0.0,1.0
2017-07-05,31.52,31.68,31.3,31.31,8704,29.3786436437293,29.5277738145097,29.1735896589063,29.1829102945801,9338.41886395455,0.0,1.0
2017-07-06,31.46,31.5,31.26,31.26,8498,29.3227198296867,29.3600023723818,29.1363071162112,29.1363071162112,9117.40389543723,0.0,1.0
2017-07-07,31.5972,31.63,31.46,31.46,5091,29.4505989511308,29.4811706361408,29.3227198296867,29.3227198296867,5462.0738093282,0.0,1.0
2017-07-10,31.7369,31.74,31.66,31.69,2654,29.5808082314934,29.5836976285523,29.5091325431621,29.5370944501834,2847.44527400452,0.0,1.0
2017-07-11,31.885,31.89,31.7638,31.78,2237,29.718846845822,29.7235071636589,29.6058807414559,29.6209801712474,2400.05089598648,0.0,1.0
2017-07-12,32.23,32.31,32.14,32.31,1843,30.0404087765671,30.1149738619573,29.9565230555032,30.1149738619573,1977.33294649221,0.0,1.0
2017-07-13,32.2616,32.36,32.21,32.36,9494,30.0698619852962,30.1615770403262,30.0217675052196,30.1615770403262,10186.0005393365,0.0,1.0
2017-07-14,32.59,32.6214,32.4662,32.49,3512,30.3759516608229,30.4052184568386,30.2605621911816,30.2827453040852,3767.98334676107,0.0,1.0
2017-07-17,32.58,32.74,32.54,32.6912,167838,30.3666310251491,30.5157611959295,30.3293484824541,30.4702764938415,180071.409155377,0.0,1.0
2017-07-18,32.7673,32.78,32.5896,32.78,25035,30.5412065313189,30.5530437386246,30.375578835396,30.5530437386246,26859.7560040328,0.0,1.0
2017-07-19,32.97,33.0228,32.95,33.0,5206,30.7301358164263,30.7793487727838,30.7114945450787,30.7580977234476,5585.45595194707,0.0,1.0
2017-07-20,33.13,33.13,33.125,33.13,615,30.8792659872066,30.8792659872066,30.8746056693697,30.8792659872066,659.826240961862,0.0,1.0
2017-07-21,33.03,33.11,32.99,32.99,1278,30.7860596304689,30.8606247158591,30.7487770877738,30.7487770877738,1371.15111536465,0.0,1.0
2017-07-24,33.1199,33.1199,33.067,33.067,421,30.8698521451761,30.8698521451761,30.8205459824618,30.8205459824618,451.685930804786,0.0,1.0
2017-07-25,33.2,33.2299,33.1683,33.1683,2444,30.944510436923,30.9723791375876,30.9149640218372,30.9149640218372,2622.13875270047,0.0,1.0
2017-07-26,33.43,33.43,33.3152,33.3152,852,31.1588850574198,31.1588850574198,31.0518841598849,31.0518841598849,914.100743576431,0.0,1.0
2017-07-27,33.2264,33.64,33.11,33.5833,11166,30.9691169151018,31.354618406569,30.8606247158591,31.3017704022987,11979.8696041953,0.0,1.0
2017-07-28,33.245,33.25,33.2099,33.2099,920,30.986453297455,30.9911136152919,30.95373786624,30.95373786624,987.057140951077,0.0,1.0
2017-07-31,33.3862,33.41,33.3606,33.405,672,31.1180606731686,31.1402437860722,31.0941998458438,31.1355834682353,720.980868172962,0.0,1.0
2017-08-01,33.6522,33.71,33.54,33.5904,4270,31.365989582091,31.4198628562854,31.2614120498313,31.3083880536271,4581.23259984902,0.0,1.0
2017-08-02,33.78,33.86,33.62,33.65,24636,31.4851073060018,31.559672391392,31.3359771352214,31.3639390422428,26431.6736135551,0.0,1.0
2017-08-03,33.6969,33.866,33.558,33.751,10058,31.4076528235527,31.5652647727962,31.278189194044,31.4580774625478,10791.1094822673,0.0,1.0
2017-08-04,33.8,33.8,33.67,33.72,3846,31.5037485773493,31.5037485773493,31.3825803135903,31.4291834919592,4126.32800445418,0.0,1.0
2017-08-07,33.9917,34.12,33.86,34.01,13523,31.6824251632155,31.80200891891,31.559672391392,31.6994819264985,14508.6670837842,0.0,1.0
2017-08-08,34.0996,34.19,34.02,34.02,5898,31.7829948221355,31.8672533686264,31.7088025621723,31.7088025621723,6327.89458405376,0.0,1.0
2017-08-09,34.11,34.53,33.89,33.96,109934,31.7926882832363,32.1841549815347,31.5876342984133,31.6528787481297,117946.891014473,0.0,1.0
2017-08-10,33.69,34.0899,33.6,33.9101,18858,31.4012215849378,31.773953805532,31.3173358638739,31.6063687761176,20232.5256131037,0.0,1.0
2017-08-11,33.63,33.81,33.58,33.6,31403,31.3452977708952,31.5130692130231,31.2986945925263,31.3173358638739,33691.908040529,0.0,1.0
2017-08-14,33.84,33.98,33.64,33.73,9570,31.5410311200444,31.6715200194772,31.354618406569,31.4385041276329,10267.5400422846,0.0,1.0
2017-08-15,33.83,33.89,33.69,33.75,22287,31.5317104843706,31.5876342984133,31.4012215849378,31.4571453989805,23911.4592395399,0.0,1.0
2017-08-16,33.82,33.949,33.77,33.8693,6605,31.5223898486969,31.6426260488885,31.475786670328,31.5683405825686,7086.42653911072,0.0,1.0
2017-08-17,33.76,33.91,33.7054,33.91,3938,31.4664660346542,31.6062755697608,31.4155753638754,31.6062755697608,4225.03371854929,0.0,1.0
2017-08-18,33.76,33.76,33.76,33.76,143,31.4664660346542,31.4664660346542,31.4664660346542,31.4664660346542,153.423012126092,0.0,1.0
2017-08-21,33.97,33.97,33.6001,33.8,17096,31.6621993838035,31.6621993838035,31.3174290702306,31.5037485773493,18342.096610543,0.0,1.0
2017-08-22,34.2655,34.46,34.1033,34.16,11256,31.9376241679634,32.1189105318183,31.7864434573348,31.8392914616051,12076.4295418971,0.0,1.0
2017-08-23,34.3897,34.43,34.32,34.32,4010,32.0533864630317,32.090948624797,31.9884216323855,31.9884216323855,4302.28166871067,0.0,1.0
2017-08-24,34.48,34.5484,34.4,34.5484,2029,32.1375518031658,32.2013049511744,32.0629867177757,32.2013049511744,2176.8901510758,0.0,1.0
2017-08-25,34.48,34.7071,34.43,34.57,15815,32.1375518031658,32.3492234393172,32.090948624797,32.2214375242298,16967.7268305884,0.0,1.0
2017-08-28,34.1204,34.3344,34.01,34.21,36376,31.802381744337,32.0018433477557,31.6994819264985,31.885894639974,39027.3810426482,0.0,1.0
2017-08-29,33.97,33.97,33.6346,33.83,5256,31.6621993838035,31.6621993838035,31.3495852633051,31.5317104843706,5639.10036178136,0.0,1.0
2017-08-30,34.23,34.23,33.81,33.99,17785,31.9045359113215,31.9045359113215,31.5130692130231,31.680840655151,19081.3165780597,0.0,1.0
2017-08-31,34.37,34.4999,34.32,34.34,13630,32.0350248107543,32.1560998681566,31.9884216323855,32.007062903733,14623.4661208296,0.0,1.0
2017-09-01,34.45,34.49,34.3,34.366,2162,32.1095898961445,32.1468724388396,31.9697803610379,32.0312965564848,2319.58428123503,0.0,1.0
2017-09-05,34.22,34.44,34.12,34.22,23223,31.8952152756478,32.1002692604707,31.80200891891,31.8952152756478,24915.6825916379,0.0,1.0
2017-09-06,34.41,34.6,34.37,34.46,5594,32.0723073534494,32.2493994312511,32.0350248107543,32.1189105318183,6001.73657226123,0.0,1.0
2017-09-07,34.6228,34.6228,34.6228,34.6228,588,32.2706504805873,32.2706504805873,32.2706504805873,32.2706504805873,630.85825965134,0.0,1.0
2017-09-08,34.606,34.7222,34.606,34.65,4289,32.2549918126554,32.3632975991846,32.2549918126554,32.2960026096199,4601.61747558605,0.0,1.0
2017-09-11,35.0751,35.1699,35.0132,35.061,4501,32.692222832112,32.7805824582994,32.6345280972913,32.679080735812,4829.06977328348,0.0,1.0
2017-09-12,35.2435,35.3088,35.188,35.3088,5229,32.8491823368583,32.910046087808,32.7974528088689,32.910046087808,5610.13238047085,0.0,1.0
2017-09-13,35.17,35.24,35.17,35.2,2788,32.7806756646561,32.8459201143725,32.7806756646561,32.8086375716774,2991.21229236044,0.0,1.0
2017-09-14,35.5,35.5648,35.31,35.31,5843,33.0882566418906,33.1486543610566,32.9111645640889,32.9111645640889,6268.88573323602,0.0,1.0
2017-09-15,35.62,35.72,35.56,35.56,7157,33.2001042699758,33.2933106267136,33.1441804559332,33.1441804559332,7678.66082368138,0.0,1.0
2017-09-18,35.71,36.0199,35.71,35.85,17054,33.2839899910398,33.57283649057,33.2839899910398,33.4144788904726,18297.0353062822,0.0,1.0
2017-09-19,35.7368,35.7368,35.64,35.64,12501,33.3089692946455,33.3089692946455,33.2187455413234,33.2187455413234,13412.1753467711,0.0,1.0
2017-09-20,35.4659,35.7182,35.4659,35.61,4756,33.056473274243,33.2916329122923,33.056473274243,33.1907836343021,5102.6562634384,0.0,1.0
2017-09-21,35.2958,35.41,35.281,35.34,4359,32.9614959967273,33.0681433270846,32.9476748015496,33.0027728093524,4667.70052594931,0.0682,1.0
2017-09-22,35.32,35.3499,35.1505,35.1505,6853,32.9840955185718,33.0120180682888,32.8258054792061,32.8258054792061,7338.32340085585,0.0,1.0
2017-09-25,34.44,34.95,34.4,34.95,12740,32.1622947242246,32.6385656391304,32.1249401426634,32.6385656391304,13642.2355358096,0.0,1.0
2017-09-26,34.16,34.49,34.13,34.48,8642,31.900812653296,32.2089879511762,31.872796717125,32.1996493057858,9254.01879909472,0.0,1.0
2017-09-27,34.2816,34.2816,34.2816,34.2816,354,32.0143705812421,32.0143705812421,32.0143705812421,32.0143705812421,379.069967007584,0.0,1.0
2017-09-28,34.3794,34.45,34.3,34.45,2570,32.1057025331593,32.1716333696149,32.0315536887603,32.1716333696149,2752.00512771043,0.0,1.0
2017-09-29,34.57,34.572,34.3501,34.49,3296,32.2836971142986,32.2855648433767,32.0783403021657,32.2089879511762,3529.41980581072,0.0,1.0
2017-10-02,34.81,34.81,34.6401,34.73,1549,32.5078246036661,32.5078246036661,32.3491610184847,32.4331154405436,1658.69881043714,0.0,1.0
2017-10-03,34.9724,35.0199,34.865,34.88,4040,32.6594842048047,32.7038427704086,32.5591871533128,32.5731951213982,4326.10922799615,0.0,1.0
2017-10-04,34.97,34.97,34.79,34.9519,11048,32.657242929911,32.657242929911,32.4891473128854,32.6403399817545,11830.4095918073,0.0,1.0
2017-10-05,35.1,35.11,34.9092,34.955,3661,32.778645319985,32.7879839653753,32.6004639659379,32.6432349618255,3920.26878309255,0.0,1.0
2017-10-06,35.1,35.1,35.0186,35.04,1637,32.778645319985,32.778645319985,32.7026287465079,32.7226134476432,1752.93089263111,0.0,1.0
2017-10-09,35.14,35.155,35.07,35.07,864,32.8159999015462,32.8300078696317,32.7506293838141,32.7506293838141,925.187716086307,0.0,1.0
2017-10-10,35.4916,35.4916,35.4042,35.4787,1140,33.1443466734695,33.1443466734695,33.0627269127582,33.132299820916,1220.73379205832,0.0,1.0
2017-10-11,35.533,35.54,35.4916,35.5,995,33.1830086653854,33.1895457171586,33.1443466734695,33.1521911355974,1065.46502026143,0.0,1.0
2017-10-12,35.44,35.5383,35.44,35.5383,3434,33.0961592632555,33.1879581474423,33.0961592632555,33.1879581474423,3677.19284379673,0.0,1.0
2017-10-13,35.4926,35.5434,35.4301,35.464,2153,33.1452805380086,33.1927208565913,33.0869140043191,33.1185720121923,2305.47355640488,0.0,1.0
2017-10-16,35.4,35.49,35.3795,35.49,1096,33.0588046816943,33.1428524902071,33.0396604586442,33.1428524902071,1173.61775096133,0.0,1.0
2017-10-17,35.2148,35.3,35.118,35.3,2852,32.8858529690658,32.9654182277912,32.7954548816876,32.9654182277912,3053.97611837748,0.0,1.0
2017-10-18,35.365,35.37,35.2953,35.3056,3727,33.0261194228282,33.0307887455234,32.9610290644577,32.9706478692098,3990.94284473803,0.0,1.0
2017-10-19,35.07,35.09,35.01,35.01,5914,32.7506293838141,32.7693066745947,32.6945975114722,32.6945975114722,6332.82425108149,0.0,1.0
2017-10-20,35.05,35.17,35.05,35.14,618,32.7319520930335,32.8440158377172,32.7319520930335,32.8159999015462,661.766213589509,0.0,1.0
2017-10-23,34.8808,34.93,34.8808,34.93,1415,32.5739422130294,32.6198883483498,32.5739422130294,32.6198883483498,1515.2090489145,0.0,1.0
2017-10-24,34.9632,34.9632,34.9632,34.9632,112,32.6508926510456,32.6508926510456,32.6508926510456,32.6508926510456,119.931740974151,0.0,1.0
2017-10-25,34.7955,35.27,34.765,35.235,2652,32.4942835678501,32.9374022916203,32.4658006994097,32.9047170327542,2839.81229520935,0.0,1.0
2017-10-26,34.8,34.929,34.8,34.9,4990,32.4984859582757,32.6189544838107,32.4984859582757,32.5918724121788,5343.38738804476,0.0,1.0
2017-10-27,34.79,34.95,34.7008,34.9,59481,32.4891473128854,32.6385656391304,32.4058465960039,32.5918724121788,63693.3918293167,0.0,1.0
2017-10-30,34.9049,34.9049,34.9049,34.9049,167,32.5964483484201,32.5964483484201,32.5964483484201,32.5964483484201,178.826792345385,0.0,1.0
2017-10-31,35.185,35.194,35.03,35.03,12586,32.8580238058026,32.8664285866539,32.7132748022529,32.7132748022529,13477.3293919702,0.0,1.0
2017-11-01,35.18,35.2513,35.18,35.2513,729,32.8533544831075,32.9199390247404,32.8533544831075,32.9199390247404,780.62713544782,0.0,1.0
2017-11-02,35.32,35.59,35.22,35.59,802,32.9840955185718,33.2362389441102,32.8907090646687,33.2362389441102,858.796930904187,0.0,1.0
2017-11-03,35.0,35.15,34.93,35.15,1141,32.6852588660819,32.8253385469366,32.6198883483498,32.8253385469366,1221.80461117416,0.0,1.0
2017-11-06,35.11,35.11,34.82,34.82,357,32.7879839653753,32.7879839653753,32.5171632490564,32.5171632490564,382.282424355106,0.0,1.0
2017-11-07,34.83,34.9414,34.83,34.886,2198,32.5265018944467,32.6305344040947,32.5265018944467,32.5787983086324,2353.66041661771,0.0,1.0
2017-11-08,35.0189,35.0866,35.0189,35.0866,497,32.7029089058696,32.766131535162,32.7029089058696,32.766131535162,532.197100572794,0.0,1.0
2017-11-09,34.6,34.67,34.481,34.67,1429,32.3117130504696,32.3770835682017,32.2005831703249,32.3770835682017,1530.20051653626,0.0,1.0
2017-11-10,34.7033,34.7033,34.56,34.5903,1241,32.4081812573515,32.4081812573515,32.2743584689083,32.302654564441,1328.88652275822,0.0,1.0
2017-11-13,34.77,34.77,34.6701,34.6932,9132,32.4704700221048,32.4704700221048,32.3771769546556,32.3987492255072,9778.72016585665,0.0,1.0
2017-11-14,34.361,34.73,34.361,34.73,1864,32.0885194256412,32.4331154405436,32.0885194256412,32.4331154405436,1996.00683192693,0.0,1.0
2017-11-15,34.4154,34.418,34.305,34.305,571,32.1393216565644,32.1417497043659,32.0362230114554,32.0362230114554,611.437715145001,0.0,1.0
2017-11-16,34.93,35.0402,34.841,34.9322,2246,32.6198883483498,32.722800220551,32.536774404376,32.6219428503356,2405.05973417806,0.0,1.0
2017-11-17,34.8206,34.89,34.7775,34.89,1704,32.5177235677798,32.5825337667885,32.4774740061475,32.5825337667885,1824.67577339243,0.0,1.0
2017-11-20,34.799,34.91,34.75,34.76,3316,32.4975520937367,32.6012110575691,32.4517927313242,32.4611313767145,3550.83618812753,0.0,1.0
2017-11-21,35.2194,35.3299,35.16,35.3299,1670,32.8901487459453,32.9933407775082,32.8346771923269,32.9933407775082,1788.26792345385,0.0,1.0
2017-11-22,35.171,35.171,35.171,35.171,615,32.8449497022562,32.8449497022562,32.8449497022562,32.8449497022562,658.553756241988,0.0,1.0
2017-11-24,35.255,35.255,35.255,35.255,101,32.9233943235348,32.9233943235348,32.9233943235348,32.9233943235348,108.152730699904,0.0,1.0
2017-11-27,35.011,35.011,35.011,35.011,244,32.6955313760113,32.6955313760113,32.6955313760113,32.6955313760113,261.279864265114,0.0,1.0
2017-11-28,35.244,35.6,35.062,35.1,41381,32.9131218136055,33.2455775895005,32.7431584675018,32.778645319985,44311.5658326011,0.0,1.0
2017-11-29,34.93,35.3,34.8,35.3,3392,32.6198883483498,32.9654182277912,32.4984859582757,32.9654182277912,3632.21844093142,0.0,1.0
2017-11-30,34.75,34.93,34.75,34.93,69242,32.4517927313242,32.6198883483498,32.4517927313242,32.6198883483498,74145.657219037,0.0,1.0
2017-12-01,34.799,34.8,34.651,34.73,2455,32.4975520937367,32.4984859582757,32.3593401419601,32.4331154405436,2628.86092938875,0.0,1.0
2017-12-04,34.38,34.701,34.38,34.701,5797,32.1062628518828,32.4060333689117,32.1062628518828,32.4060333689117,6207.53841452813,0.0,1.0
2017-12-05,34.41,34.64,34.28,34.31,6896,32.1342787880537,32.3490676320308,32.0128763979797,32.0408923341506,7384.36862283699,0.0,1.0
2017-12-06,34.09,34.16,34.02,34.16,17261,31.8354421355638,31.900812653296,31.7700716178316,31.900812653296,18483.4087585251,0.0,1.0
2017-12-07,34.22,34.3399,34.12,34.27,3503,31.9568445256378,32.0688148838676,31.8634580717347,32.0035377525894,3751.07936278973,0.0,1.0
2017-12-08,34.62,34.636,34.51,34.51,4040,32.3303903412502,32.3453321738747,32.2276652419568,32.2276652419568,4326.10922799615,0.0,1.0
2017-12-11,34.861,34.931,34.754,34.86,6538,32.5554516951566,32.6208222128888,32.4555281894803,32.5545178306176,7001.01537936605,0.0,1.0
2017-12-12,34.67,34.75,34.641,34.741,2802,32.3770835682017,32.4517927313242,32.3500014965698,32.4433879504729,3000.43516258545,0.0,1.0
2017-12-13,35.06,35.065,34.78,35.065,4463,32.7412907384238,32.7459600611189,32.4798086674951,32.7459600611189,4779.06571399673,0.0,1.0
2017-12-14,35.06,35.06,34.917,35.05,3255,32.7412907384238,32.7412907384238,32.6077481093424,32.7319520930335,3485.51622206125,0.0,1.0
2017-12-15,35.0,35.045,34.84,34.84,3498,32.6852588660819,32.7272827703383,32.535840539837,32.535840539837,3745.72526721053,0.0,1.0
2017-12-18,35.33,35.33,35.02,35.02,1467,32.9934341639621,32.9934341639621,32.7039361568625,32.7039361568625,1570.89164293821,0.0,1.0
2017-12-19,35.24,35.42,35.12,35.42,7270,32.9093863554493,33.0774819724749,32.7973226107656,33.0774819724749,7784.8549721614,0.0,1.0
2017-12-20,35.13,35.234,35.1,35.1,2416,32.8066612561559,32.9037831682152,32.778645319985,32.778645319985,2587.09898387097,0.0,1.0
2017-12-21,35.195,35.484,35.16,35.41,4908,32.9908193432528,33.261719948174,32.958011311515,33.1923543953568,5235.91300363771,0.1322,1.0
2017-12-22,35.279,35.327,35.279,35.327,1397,33.0695586194237,33.1145524915213,33.0695586194237,33.1145524915213,1490.33628078278,0.0,1.0
2017-12-26,35.21,35.35,35.21,35.22,1560,33.0048799282834,33.1361120552348,33.0048799282834,33.014253651637,1664.22662707311,0.0,1.0
2017-12-27,35.25,35.29,35.25,35.29,21846,33.042374821698,33.0798697151127,33.042374821698,33.0798697151127,23305.5736506662,0.0,1.0
2017-12-28,35.46,35.55,35.44,35.55,2466,33.2392230121252,33.3235865223082,33.2204755654178,33.3235865223082,2630.75824510403,0.0,1.0
2017-12-29,35.39,35.39,35.381,35.381,689,33.1736069486495,33.1736069486495,33.1651705976312,33.1651705976312,735.03342695729,0.0,1.0
2018-01-02,36.137,36.18,35.862,35.862,8057,33.8738240831689,33.9141310935896,33.6160466909428,33.6160466909428,8595.30380405643,0.0,1.0
2018-01-03,36.386,36.42,36.27,36.42,6354,34.1072297946753,34.1391004540778,33.9984946037727,34.1391004540778,6778.52306950164,0.0,1.0
2018-01-04,36.723,36.759,36.723,36.759,956,34.4231242716941,34.4568696757673,34.4231242716941,34.4568696757673,1019.8722150525,0.0,1.0
2018-01-05,37.17,37.17,36.91,37.14,11660,34.8421297056033,34.8421297056033,34.5984128984078,34.8140085355423,12439.0272254311,0.0,1.0
2018-01-08,37.24,37.37,37.183,37.37,11176,34.907745769079,35.0296041726768,34.8543155459631,35.0296041726768,11922.6902462622,0.0,1.0
2018-01-09,37.472,37.48,37.23,37.45,9206,35.1252161508842,35.1327151295672,34.8983720457253,35.1045939595061,9821.07072361222,0.0,1.0
2018-01-10,37.46,37.66,37.42,37.53,15194,35.1139676828598,35.3014421499333,35.0764727894451,35.1795837463355,16209.1406229159,0.0,1.0
2018-01-11,37.64,37.68,37.604,37.65,6967,35.2826947032259,35.3201895966406,35.2489492991527,35.2920684265796,7432.47878898614,0.0,1.0
2018-01-12,37.99,38.0,37.825,37.9,3340,35.6107750206045,35.6201487439582,35.4561085852689,35.5264115104214,3563.15188104115,0.0,1.0
2018-01-16,38.292,38.59,38.226,38.59,5553,35.8938614658854,36.1731984218249,35.8319948917512,36.1731984218249,5924.00670521602,0.0,1.0
2018-01-17,38.58,38.655,38.27,38.34,4952,36.1638246984712,36.2341276236238,35.8732392745073,35.9388553379831,5282.8527290167,0.0,1.0
2018-01-18,38.43,38.57,38.31,38.31,53929,36.0232188481661,36.1544509751175,35.910734167922,35.910734167922,57532.1011355294,0.0,1.0
2018-01-19,38.68,38.92,38.58,38.73,7164,36.2575619320079,36.4825312924961,36.1638246984712,36.3044305487763,7642.64074125114,0.0,1.0
2018-01-22,38.99,39.01,38.65,38.77,9132,36.5481473559718,36.5668948026792,36.2294407619469,36.341925442191,9742.12664002029,0.0,1.0
2018-01-23,39.21,39.22,38.88,39.04,11661,36.7543692697526,36.7637429931063,36.4450363990814,36.5950159727402,12440.0940373715,0.0,1.0
2018-01-24,39.28,39.49,39.03,39.34,8299,36.8199853332283,37.0168335236555,36.5856422493865,36.8762276733504,8853.47229364087,0.0,1.0
2018-01-25,39.2,39.52,39.145,39.52,23068,36.744995546399,37.0449546937165,36.6934400679538,37.0449546937165,24609.2178418734,0.0,1.0
2018-01-26,39.87,39.87,39.58,39.69,9557,37.3730350110951,37.3730350110951,37.1011970338385,37.2043079907289,10195.5217147037,0.0,1.0
2018-01-29,39.46,39.56,39.4,39.51,5599,36.9887123535945,37.0824495871312,36.9324700134724,37.0355809703628,5973.08005447586,0.0,1.0
2018-01-30,39.07,39.242,39.025,39.16,5462,36.6231371428012,36.7843651844844,36.5809553877097,36.7075006529843,5826.92681863675,0.0,1.0
2018-01-31,39.17,39.38,39.047,39.38,11250,36.7168743763379,36.9137225667651,36.6015775790878,36.9137225667651,12001.6343298542,0.0,1.0
2018-02-01,39.2,39.41,39.0,39.04,15017,36.744995546399,36.9418437368261,36.5575210793255,36.5950159727402,16020.3149094595,0.0,1.0
2018-02-02,38.29,39.19,38.29,39.19,12927,35.8919867212147,36.7356218230453,35.8919867212147,36.7356218230453,13790.6779539578,0.0,1.0
2018-02-05,37.15,38.0,37.14,37.91,16165,34.8233822588959,35.6201487439582,34.8140085355423,35.5357852337751,17245.0150170749,0.0,1.0
2018-02-06,37.86,37.86,36.63,36.65,6583,35.4889166170067,35.4889166170067,34.3359486445049,34.3546960912123,7022.82300386045,0.0,1.0
2018-02-07,37.03,37.47,37.03,37.14,58269,34.7108975786519,35.1233414062135,34.7108975786519,34.8140085355423,62162.0649570019,0.0,1.0
2018-02-08,35.68,37.04,35.67,37.04,30830,33.445444925906,34.7202713020055,33.4360712025523,34.7202713020055,32889.8121235025,0.0,1.0
2018-02-09,35.74,35.97,35.16,35.97,9464,33.501687266028,33.7172829031625,32.958011311515,33.7172829031625,10096.3082042435,0.0,1.0
2018-02-12,36.45,36.456,36.22,36.22,2115,34.1672216241388,34.172845858151,33.9516259870043,33.9516259870043,2256.30725401258,0.0,1.0
2018-02-13,36.63,36.63,36.43,36.48,9990,34.3359486445049,34.3359486445049,34.1484741774315,34.1953427941998,10657.4512849105,0.0,1.0
2018-02-14,37.51,37.51,36.5,36.5,5881,35.1608362996282,35.1608362996282,34.2140902409072,34.2140902409072,6273.92102167754,0.0,1.0
2018-02-15,37.69,38.03,37.21,37.66,47564,35.3295633199943,35.6482699140192,34.879624599018,35.3014421499333,50741.843134683,0.0,1.0
2018-02-16,37.815,37.829,37.693,37.73,801,35.4467348619152,35.4598580746104,35.3323754370004,35.367058213409,854.516364285617,0.0,1.0
2018-02-20,37.41,37.71,37.41,37.58,8260,35.0670990660915,35.3483107667017,35.0670990660915,35.2264523631039,8811.86662796402,0.0,1.0
2018-02-21,37.43,38.02,37.43,37.88,15912,35.0858465127988,35.6388961906655,35.0858465127988,35.5076640637141,16975.1115961457,0.0,1.0
2018-02-22,37.62,37.95,37.62,37.95,10817,35.2639472565186,35.5732801271898,35.2639472565186,35.5732801271898,11539.7047596473,0.0,1.0
2018-02-23,38.005,38.005,37.69,37.69,5151,35.624835605635,35.624835605635,35.3295633199943,35.3295633199943,5495.14830516256,0.0,1.0
2018-02-26,38.317,38.317,38.02,38.22,6897,35.9172957742696,35.9172957742696,35.6388961906655,35.826370657739,7357.80195315593,0.0,1.0
2018-02-27,37.545,38.35,37.545,38.35,6423,35.193644331366,35.9482290613367,35.193644331366,35.9482290613367,6852.13309339141,0.0,1.0
2018-02-28,37.28,37.69,37.28,37.69,17340,34.9452406624937,35.3295633199943,34.9452406624937,35.3295633199943,18498.5190470819,0.0,1.0
2018-03-01,36.766,37.35,36.668,37.35,21110,34.4634312821149,35.0108567259694,34.3715687932489,35.0108567259694,22520.4000625086,0.0,1.0
2018-03-02,36.77,36.77,36.45,36.46,3769,34.4671807714564,34.4671807714564,34.1672216241388,34.1765953474925,4020.81420348625,0.0,1.0
2018-03-05,36.98,37.01,36.655,36.655,10049,34.6640289618835,34.6921501319445,34.3593829528891,34.3593829528891,10720.393189396,0.0,1.0
2018-03-06,37.395,37.45,37.353,37.36,3756,35.0530384810609,35.1045939595061,35.0136688429755,35.0202304493231,4006.94564826065,0.0,1.0
2018-03-07,37.43,37.45,37.3,37.35,26671,35.0858465127988,35.1045939595061,34.963988109201,35.0108567259694,28452.941263248,0.0,1.0
2018-03-08,37.43,37.76,37.38,37.76,12917,35.0858465127988,35.39517938347,35.0389778960304,35.39517938347,13780.0098345534,0.0,1.0
2018-03-09,37.76,37.8,37.675,37.78,5276,35.39517938347,35.4326742768847,35.3155027349638,35.4139268301774,5628.4997977165,0.0,1.0
2018-03-12,37.765,37.88,37.73,37.88,5378,35.3998662451469,35.5076640637141,35.367058213409,35.5076640637141,5737.3146156405,0.0,1.0
2018-03-13,37.395,38.02,37.38,38.02,2502,35.0530384810609,35.6388961906655,35.0389778960304,35.6388961906655,2669.16347495957,0.0,1.0
2018-03-14,37.49,37.72,37.49,37.72,4118,35.1420888529208,35.3576844900553,35.1420888529208,35.3576844900553,4393.13157069684,0.0,1.0
2018-03-15,37.775,37.96,37.775,37.96,2382,35.4092399685005,35.5826538505435,35.4092399685005,35.5826538505435,2541.14604210779,0.0,1.0
2018-03-16,37.79,37.93,37.76,37.9,8479,35.423300553531,35.5545326804825,35.39517938347,35.5264115104214,9045.49844291854,0.0,1.0
2018-03-19,37.35,37.62,37.24,37.39,10329,35.0108567259694,35.2639472565186,34.907745769079,35.0483516193841,11019.1005327168,0.0,1.0
2018-03-20,37.61,37.68,37.55,37.65,4070,35.2545735331649,35.3201895966406,35.1983311930429,35.2920684265796,4341.92459755613,0.0,1.0
2018-03-21,37.64,37.78,37.6,37.72,3573,35.2826947032259,35.4139268301774,35.2451998098112,35.3576844900553,3811.71906316169,0.0,1.0
2018-03-22,37.03,37.321,37.03,37.321,2655,34.7202713020055,34.9931203149379,34.7202713020055,34.9931203149379,2831.62101888072,0.01,1.0
2018-03-23,36.52,37.0,36.52,37.0,4880,34.2420823102685,34.6921425377857,34.2420823102685,34.6921425377857,5204.63675033443,0.0,1.0
2018-03-26,37.28,37.28,36.9,37.01,1041,34.9546776705041,34.9546776705041,34.5983799903863,34.7015187925257,1110.25140514306,0.0,1.0
2018-03-27,37.144,37.409,37.144,37.409,4239,34.8271606060409,35.0756313566494,34.8271606060409,35.0756313566494,4520.99491489091,0.0,1.0
2018-03-28,36.81,37.04,36.81,37.04,2543,34.5139936977268,34.7296475567455,34.5139936977268,34.7296475567455,2712.17033936485,0.0,1.0
2018-03-29,37.17,37.33,36.935,37.18,3736,34.8515388683647,35.0015589442038,34.6311968819761,34.8609151231047,3984.53338099374,0.0,1.0
2018-04-02,36.898,37.05,36.898,36.91,1710,34.5965047394383,34.7390238114854,34.5965047394383,34.6077562451262,1823.75591046555,0.0,1.0
2018-04-03,36.91,37.144,36.85,36.95,2319,34.6077562451262,34.8271606060409,34.5514987166866,34.645261264086,2473.26898033311,0.0,1.0
2018-04-04,36.93,36.93,36.42,36.42,1878,34.6265087546061,34.6265087546061,34.1483197628691,34.1483197628691,2002.93192973936,0.0,1.0
2018-04-05,37.17,37.17,36.97,37.13,4281,34.8515388683647,34.8515388683647,34.6640137735659,34.814033849405,4565.78891970937,0.0,1.0
2018-04-06,36.74,37.19,36.61,37.19,5202,34.4483599145472,34.8702913778446,34.326468602928,34.8702913778446,5548.05745394257,0.0,1.0
2018-04-09,36.96,37.135,36.96,36.98,1836,34.654637518826,34.8187219767749,34.654637518826,34.6733900283058,1958.1379249209,0.0,1.0
2018-04-10,37.34,37.377,37.239,37.34,2156,35.0109351989438,35.0456273414815,34.9162350260703,35.0109351989438,2299.42558068054,0.0,1.0
2018-04-11,37.255,37.42,37.18,37.42,861,34.9312370336542,35.0859452368633,34.8609151231047,35.0859452368633,918.277098778269,0.0,1.0
2018-04-12,37.32,37.37,37.27,37.27,3778,34.9921826894639,35.0390639631636,34.9453014157642,34.9453014157642,4029.32738581219,0.0,1.0
2018-04-13,36.8,37.27,36.779,37.27,4291,34.5046174429869,34.9453014157642,34.484927308033,34.9453014157642,4576.45415895185,0.0,1.0
2018-04-16,36.96,37.0,36.95,36.95,1355,34.654637518826,34.6921425377857,34.645261264086,34.645261264086,1445.1399173572,0.0,1.0
2018-04-17,37.35,37.35,37.2,37.21,771,35.0203114536837,35.0203114536837,34.8796676325846,34.8890438873245,822.28994559587,0.0,1.0
2018-04-18,37.53,37.53,37.36,37.53,1784,35.1890840390027,35.1890840390027,35.0296877084236,35.1890840390027,1902.67868085996,0.0,1.0
2018-04-19,37.42,37.42,37.25,37.29,2623,35.0859452368633,35.0859452368633,34.9265489062843,34.964053925244,2797.49225330476,0.0,1.0
2018-04-20,37.096,37.22,37.096,37.22,9480,34.7821545832892,34.8984201420644,34.7821545832892,34.8984201420644,10110.6468018792,0.0,1.0
2018-04-23,37.0,37.17,36.95,37.17,1211,34.6921425377857,34.8515388683647,34.645261264086,34.8515388683647,1291.56047226537,0.0,1.0
2018-04-24,36.81,37.31,36.81,37.31,1276,34.5139936977268,34.9828064347239,34.5139936977268,34.9828064347239,1360.88452734155,0.0,1.0
2018-04-25,36.37,36.75,36.37,36.75,2677,34.1014384891694,34.4577361692872,34.1014384891694,34.4577361692872,2855.08454521419,0.0,1.0
2018-04-26,36.73,36.748,36.51,36.56,9681,34.4389836598073,34.4558609183392,34.2327060555286,34.2795873292283,10325.0181106532,0.0,1.0
2018-04-27,36.76,36.79,36.58,36.79,1647,34.4671124240271,34.4952411882469,34.2983398387082,34.4952411882469,1756.56490323787,0.0,1.0
2018-04-30,36.68,36.76,36.641,36.76,834,34.3921023861076,34.4671124240271,34.3555349926218,34.4671124240271,889.480952823548,0.0,1.0
2018-05-01,36.56,36.595,36.56,36.595,2266,34.2795873292283,34.3124042208181,34.2795873292283,34.3124042208181,2416.74321234791,0.0,1.0
2018-05-02,36.5,36.76,36.5,36.66,1533,34.2233298007886,34.4671124240271,34.2233298007886,34.3733498766277,1634.9811758735,0.0,1.0
2018-05-03,36.54,36.585,36.17,36.56,6334,34.2608348197484,34.3030279660781,33.9139133943705,34.2795873292283,6755.36253619227,0.0,1.0
2018-05-04,36.875,36.88,36.43,36.43,1348,34.5749393535364,34.5796274809064,34.157696017609,34.157696017609,1437.67424988746,0.0,1.0
2018-05-07,36.99,36.99,36.99,36.99,197,34.6827662830458,34.6827662830458,34.6827662830458,34.6827662830458,210.105213077025,0.0,1.0
2018-05-08,37.231,37.257,37.04,37.04,1075,34.9087340222784,34.9331122846022,34.7296475567455,34.7296475567455,1146.51321856752,0.0,1.0
2018-05-09,37.09,37.164,37.026,37.11,2665,34.7765288304452,34.8459131155208,34.7165208001096,34.7952813399251,2842.28625812321,0.0,1.0
2018-05-10,37.35,37.545,37.25,37.39,26019,35.0203114536837,35.2031484211126,34.9265489062843,35.0578164726435,27749.8859850311,0.0,1.0
2018-05-11,37.356,37.62,37.31,37.511,2952,35.0259372065277,35.2734703316621,34.9828064347239,35.1712691549968,3148.37862438263,0.0,1.0
2018-05-14,37.37,37.56,37.37,37.517,3562,35.0390639631636,35.2172128032225,35.0390639631636,35.1768949078407,3798.95821817443,0.0,1.0
2018-05-15,36.914,37.07,36.8,37.07,2070,34.6115067470222,34.7577763209653,34.5046174429869,34.7577763209653,2207.70452319514,0.0,1.0
2018-05-16,36.88,37.11,36.88,37.071,1032,34.5796274809064,34.7952813399251,34.5796274809064,34.7587139464393,1100.65268982482,0.0,1.0
2018-05-17,36.73,36.91,36.73,36.91,738,34.4389836598073,34.6077562451262,34.4389836598073,34.6077562451262,787.094656095658,0.0,1.0
2018-05-18,36.719,36.719,36.656,36.664,1362,34.4286697795933,34.4286697795933,34.3695993747317,34.3771003785237,1452.60558482695,0.0,1.0
2018-05-21,36.8,36.87,36.79,36.84,2058,34.5046174429869,34.5702512261665,34.4952411882469,34.5421224619466,2194.90623610415,0.0,1.0
2018-05-22,36.8,36.98,36.79,36.98,13587,34.5046174429869,34.6733900283058,34.4952411882469,34.6733900283058,14490.8605587692,0.0,1.0
2018-05-23,36.635,36.64,36.505,36.55,3478,34.3499092397778,34.3545973671478,34.2280179281586,34.2702110744883,3709.37020853754,0.0,1.0
2018-05-24,36.7,36.7,36.41,36.41,2529,34.4108548955875,34.4108548955875,34.1389435081291,34.1389435081291,2697.23900442536,0.0,1.0
2018-05-25,36.64,36.64,36.42,36.42,2900,34.3545973671478,34.3545973671478,34.1483197628691,34.1483197628691,3092.91938032169,0.0,1.0
2018-05-29,35.81,36.295,35.78,36.1,6120,33.5763682237326,34.0311165786198,33.5482394595128,33.8482796111909,6527.12641640302,0.0,1.0
2018-05-30,36.2,36.2,35.869,35.869,4410,33.9420421585904,33.9420421585904,33.6316881266983,33.6316881266983,4703.37050593746,0.0,1.0
2018-05-31,36.2,36.2,36.2,36.2,41,33.9420421585904,33.9420421585904,33.9420421585904,33.9420421585904,43.7274808942032,0.0,1.0
2018-06-01,36.451,36.484,36.451,36.47,562,34.1773861525629,34.2083277932047,34.1773861525629,34.1952010365688,599.386445427859,0.0,1.0
2018-06-04,36.93,37.01,36.76,36.76,3297,34.6265087546061,34.7015187925257,34.4671124240271,34.4671124240271,3516.32937824849,0.0,1.0
2018-06-05,37.05,37.09,37.05,37.09,700,34.7390238114854,34.7765288304452,34.7390238114854,34.7765288304452,746.566746974202,0.0,1.0
2018-06-06,37.232,37.28,37.105,37.28,1640,34.9096716477524,34.9546776705041,34.7905932125551,34.9546776705041,1749.09923576813,0.0,1.0
2018-06-07,37.01,37.47,37.01,37.47,1936,34.7015187925257,35.132826510563,34.7015187925257,35.132826510563,2064.79031734579,0.0,1.0
2018-06-08,37.1,37.1,36.69,36.69,3006,34.7859050851851,34.7859050851851,34.4014786408475,34.4014786408475,3205.97091629207,0.0,1.0
2018-06-11,37.17,37.3,37.17,37.24,2262,34.8515388683647,34.973430179984,34.8515388683647,34.9171726515443,2412.47711665092,0.0,1.0
2018-06-12,37.053,37.22,37.053,37.07,1221,34.7418366879074,34.8984201420644,34.7418366879074,34.7577763209653,1302.22571150786,0.0,1.0
2018-06-13,37.14,37.303,37.14,37.29,1111,34.8234101041449,34.976243056406,34.8234101041449,34.964053925244,1184.90807984048,0.0,1.0
2018-06-14,37.15,37.2,37.15,37.163,1113,34.8327863588849,34.8796676325846,34.8327863588849,34.8449754900468,1187.04112768898,0.0,1.0
2018-06-15,37.08,37.08,36.93,36.99,1950,34.7671525757053,34.7671525757053,34.6265087546061,34.6827662830458,2079.72165228527,0.0,1.0
2018-06-18,36.815,36.815,36.47,36.47,1880,34.5186818250968,34.5186818250968,34.1952010365688,34.1952010365688,2005.06497758785,0.0,1.0
2018-06-19,36.5,36.5,36.22,36.4,3830,34.2233298007886,34.2233298007886,33.9607946680702,34.1295672533892,4084.78662987313,0.0,1.0
2018-06-20,36.57,36.598,36.521,36.598,1132,34.2889635839682,34.31521709724,34.2430199357425,34.31521709724,1207.30508224971,0.0,1.0
2018-06-21,35.9,36.02,35.9,35.99,1983,33.9249773749637,34.0383756280276,33.9249773749637,34.0100260647616,2098.44502512586,0.2818,1.0
2018-06-22,36.07,36.164,36.04,36.15,9241,34.0856249001376,34.1744535317043,34.0572753368716,34.1612237355135,9778.98662490575,0.0,1.0
2018-06-25,35.29,35.63,35.29,35.63,5158,33.3485362552219,33.6698313055698,33.3485362552219,33.6698313055698,5458.28514351953,0.0,1.0
2018-06-26,35.3,35.38,35.08,35.1,5464,33.3579861096439,33.4335849450199,33.15008931236,33.168989021204,5782.09965571746,0.0,1.0
2018-06-27,34.62,35.1,34.62,35.1,6643,32.7153960089482,33.168989021204,32.7153960089482,33.168989021204,7029.73792330365,0.0,1.0
2018-06-28,34.58,34.7,34.36,34.36,5425,32.6775965912602,32.7909948443242,32.4696997939764,32.4696997939764,5740.82917867264,0.0,1.0
2018-06-29,34.785,34.824,34.785,34.79,1012,32.8713186069112,32.9081730391569,32.8713186069112,32.8760435341222,1070.91596844547,0.0,1.0
2018-07-02,34.39,34.39,34.235,34.32,965,32.4980493572423,32.4980493572423,32.3515766137014,32.4319003762884,1021.17975251965,0.0,1.0
2018-07-03,34.39,34.39,34.39,34.39,22,32.4980493572423,32.4980493572423,32.4980493572423,32.4980493572423,23.2807819227277,0.0,1.0
2018-07-05,34.588,34.588,34.588,34.588,614,32.6851564747979,32.6851564747979,32.6851564747979,32.6851564747979,649.745459116127,0.0,1.0
2018-07-06,34.62,34.64,34.57,34.64,1213,32.7153960089482,32.7342957177922,32.6681467368383,32.7342957177922,1283.6176578304,0.0,1.0
2018-07-09,35.49,35.49,35.067,35.17,4797,33.5375333436618,33.5375333436618,33.1378045016114,33.235138002158,5076.26867651477,0.0,1.0
2018-07-10,35.43,35.48,35.26,35.37,5579,33.4808342171299,33.5280834892398,33.3201866919559,33.4241350905979,5903.79465213171,0.0,1.0
2018-07-11,34.82,35.23,34.82,35.23,4730,32.9043930973881,33.29183712869,32.9043930973881,33.29183712869,5005.36811338646,0.0,1.0
2018-07-12,35.46,35.46,35.035,35.035,2588,33.5091837803959,33.5091837803959,33.107564967461,33.107564967461,2738.66652800087,0.0,1.0
2018-07-13,35.425,35.464,35.352,35.352,1391,33.4761092899189,33.5129637221646,33.4071253526383,33.4071253526383,1471.98034793246,0.0,1.0
2018-07-16,35.484,35.53,35.334,35.334,2391,33.5318634310086,33.5753327613498,33.3901156146787,33.3901156146787,2530.19770805645,0.0,1.0
2018-07-17,35.484,35.484,35.484,35.484,185,33.5318634310086,33.5318634310086,33.5318634310086,33.5318634310086,195.770211622938,0.0,1.0
2018-07-18,35.42,35.52,35.36,35.52,5766,33.4713843627079,33.5658829069278,33.4146852361759,33.5658829069278,6101.6812984749,0.0,1.0
2018-07-19,35.071,35.42,35.071,35.42,1520,33.1415844433802,33.4713843627079,33.1415844433802,33.4713843627079,1608.49038738846,0.0,1.0
2018-07-20,35.797,35.797,35.551,35.551,2381,33.8276438744171,33.8276438744171,33.595177455636,33.595177455636,2519.61553445521,0.0,1.0
2018-07-23,35.64,35.726,35.64,35.726,981,33.6792811599918,33.7605499080209,33.6792811599918,33.7605499080209,1038.11123028163,0.0,1.0
2018-07-24,35.906,36.19,35.906,36.17,6979,33.9306472876168,34.1990231532015,33.9306472876168,34.1801234443575,7385.29895630531,0.0,1.0
2018-07-25,36.092,36.096,34.51,34.51,2312,34.106414579866,34.1101945216348,32.6114476103063,32.6114476103063,2446.59853660665,0.0,1.0
2018-07-26,35.93,35.93,35.723,35.77,2160,33.9533269382296,33.9533269382296,33.7577149516943,33.8021292674777,2285.74949786781,0.0,1.0
2018-07-27,35.87,35.87,35.87,35.87,641,33.8966278116977,33.8966278116977,33.8966278116977,33.8966278116977,678.317327839475,0.0,1.0
2018-07-30,35.67,35.79,35.67,35.79,1106,33.7076307232578,33.8210289763217,33.7076307232578,33.8210289763217,1170.38840029713,0.0,1.0
2018-07-31,35.58,35.716,35.57,35.705,4064,33.6225820334598,33.7511000535989,33.6131321790378,33.7407052137347,4300.59535154388,0.0,1.0
2018-08-01,35.15,35.215,35.15,35.215,827,33.216238293314,33.277662347057,33.216238293314,33.277662347057,875.145756822537,0.0,1.0
2018-08-02,34.84,35.014,34.44,34.44,3887,32.9232928062321,33.0877202731749,32.5452986293523,32.5452986293523,4113.29087880194,0.0,1.0
2018-08-03,34.87,34.87,34.758,34.861,2726,32.9516423694981,32.9516423694981,32.8458039999718,32.9431375005183,2884.70052369799,0.0,1.0
2018-08-06,34.695,34.695,34.646,34.661,919,32.7862699171132,32.7862699171132,32.7399656304454,32.7541404120784,972.501753953943,0.0,1.0
2018-08-07,35.034,35.11,34.646,34.661,1504,33.1066199820188,33.178438875626,32.7399656304454,32.7541404120784,1591.55890962648,0.0,1.0
2018-08-08,34.81,34.831,34.75,34.75,1667,32.8949432429661,32.9147879372523,32.8382441164342,32.8382441164342,1764.04833932669,0.0,1.0
2018-08-09,34.78,34.955,34.78,34.944,920,32.8665936797002,33.0319661320851,32.8665936797002,33.0215712922209,973.559971314066,0.0,1.0
2018-08-10,34.31,34.42,34.188,34.42,1311,32.4224505218664,32.5263989205083,32.307162297918,32.5263989205083,1387.32295912254,0.0,1.0
2018-08-13,34.29,34.4,34.19,34.4,3309,32.4035508130224,32.5074992116643,32.3090522688024,32.5074992116643,3501.64124465027,0.0,1.0
2018-08-14,34.075,34.22,34.02,34.02,4803,32.2003789429495,32.3374018320684,32.1484047436285,32.1484047436285,5082.6179806755,0.0,1.0
2018-08-15,33.5,33.53,33.25,33.53,1396,31.6570123136847,31.6853618769507,31.4207659531349,31.6853618769507,1477.27143473309,0.0,1.0
2018-08-16,33.87,34.021,33.68,33.68,4192,32.0066569272986,32.1493497290707,31.8271096932807,31.8271096932807,4436.04717363975,0.0,1.0
2018-08-17,33.94,33.96,33.49,33.67,11969,32.0728059082525,32.0917056170965,31.6475624592628,31.8176598388587,12665.803583324,0.0,1.0
2018-08-20,34.02,34.09,34.02,34.09,712,32.1484047436285,32.2145537245825,32.1484047436285,32.2145537245825,753.450760408279,0.0,1.0
2018-08-21,34.341,34.38,34.231,34.26,4675,32.4517450705746,32.4885995028203,32.3477966719326,32.3752012497564,4947.16615857963,0.0,1.0
2018-08-22,34.41,34.41,34.31,34.31,3336,32.5169490660863,32.5169490660863,32.4224505218664,32.4224505218664,3530.21311337362,0.0,1.0
2018-08-23,34.16,34.395,34.16,34.395,926,32.2807027055364,32.5027742844533,32.2807027055364,32.5027742844533,979.909275474813,0.0,1.0
2018-08-24,34.67,34.67,34.49,34.49,1516,32.7626452810582,32.7626452810582,32.5925479014623,32.5925479014623,1604.25751794796,0.0,1.0
2018-08-27,35.013,35.14,35.01,35.01,1815,33.0867752877327,33.206788438892,33.0839403314061,33.0839403314061,1920.66450862503,0.0,1.0
2018-08-28,35.08,35.35,35.08,35.35,1179,33.15008931236,33.4052353817539,33.15008931236,33.4052353817539,1247.63826758618,0.0,1.0
2018-08-29,35.44,35.44,35.134,35.21,1575,33.4902840715519,33.4902840715519,33.2011185262388,33.272937419846,1666.69234219528,0.0,1.0
2018-08-30,34.993,35.06,34.993,35.06,893,33.0678755788887,33.131189603516,33.0678755788887,33.131189603516,944.988102590719,0.0,1.0
2018-08-31,35.02,35.06,34.882,35.06,2190,33.0933901858281,33.131189603516,32.9629821948045,33.131189603516,2317.49601867153,0.0,1.0
2018-09-04,34.772,34.772,34.772,34.772,391,32.8590337961626,32.8590337961626,32.8590337961626,32.8590337961626,413.762987808478,0.0,1.0
2018-09-05,34.423,34.59,34.408,34.59,1347,32.5292338768349,32.6870464456822,32.5150590952019,32.6870464456822,1425.41878408701,0.0,1.0
2018-09-06,34.114,34.34,34.114,34.19,1744,32.2372333751953,32.4508000851324,32.2372333751953,32.3090522688024,1845.53107605623,0.0,1.0
2018-09-07,33.807,33.966,33.735,33.966,1790,31.94712284444,32.0973755297497,31.8790838926016,32.0973755297497,1894.20907462194,0.0,1.0
2018-09-10,33.96,33.96,33.848,33.848,810,32.0917056170965,32.0917056170965,31.9858672475702,31.9858672475702,857.15606170043,0.0,1.0
2018-09-11,33.8023,33.8023,33.8023,33.8023,1027,31.9426814128617,31.9426814128617,31.9426814128617,31.9426814128617,1086.78922884733,0.0,1.0
2018-09-12,34.02,34.02,34.02,34.02,565,32.1484047436285,32.1484047436285,32.1484047436285,32.1484047436285,597.892808470053,0.0,1.0
2018-09-13,34.439,34.66,34.439,34.66,1662,32.5443536439101,32.7531954266362,32.5443536439101,32.7531954266362,1758.75725252607,0.0,1.0
2018-09-14,34.452,34.52,34.406,34.52,3199,32.6862904573285,32.7508053694119,32.6426480168015,32.7508053694119,3371.809601456,0.1372,1.0
2018-09-17,34.35,34.36,34.35,34.35,4686,32.5895180892033,32.5990055762744,32.5895180892033,32.5895180892033,4939.13716549636,0.0,1.0
2018-09-18,34.38,34.52,34.32,34.35,4416,32.6179805504166,32.7508053694119,32.5610556279901,32.5895180892033,4654.55179744599,0.0,1.0
2018-09-19,34.594,34.74,34.594,34.74,903,32.821012773738,32.959530084976,32.821012773738,32.959530084976,951.779953146225,0.0,1.0
2018-09-20,34.86,35.13,34.86,35.13,1142,33.0733799298291,33.3295420807486,33.0733799298291,33.3295420807486,1203.69070486488,0.0,1.0
2018-09-21,35.12,35.24,34.985,35.24,3589,33.3200545936775,33.4339044385306,33.1919735182177,33.4339044385306,3782.87735530653,0.0,1.0
2018-09-24,35.09,35.09,35.01,35.058,2332,33.2915921324642,33.2915921324642,33.2156922358955,33.2612321738367,2457.97436404983,0.0,1.0
2018-09-25,35.271,35.271,35.2,35.2,1267,33.463315648451,33.463315648451,33.3959544902462,33.3959544902462,1335.44319007338,0.0,1.0
2018-09-26,35.32,35.32,35.22,35.22,900,33.5098043350993,33.5098043350993,33.4149294643884,33.4149294643884,948.617893501222,0.0,1.0
2018-09-27,35.292,35.346,35.21,35.21,1236,33.4832393713003,33.5344718014842,33.4054419773173,33.4054419773173,1302.76857374168,0.0,1.0
2018-09-28,35.17,35.17,35.17,35.17,313,33.3674920290329,33.3674920290329,33.3674920290329,33.3674920290329,329.908222962092,0.0,1.0
2018-10-01,35.202,35.202,35.196,35.196,541,33.3978519876604,33.3978519876604,33.3921594954178,33.3921594954178,570.224755982401,0.0,1.0
2018-10-02,34.75,34.824,34.65,34.68,43175,32.9690175720471,33.0392249763731,32.8741427013361,32.9026051625494,45507.3083910168,0.0,1.0
2018-10-03,34.57,34.864,34.57,34.72,3568,32.7982428047674,33.0771749246575,32.7982428047674,32.9405551108338,3760.7429377915,0.0,1.0
2018-10-04,33.75,34.18,33.75,34.18,31600,32.0202688649378,32.4282308089948,32.0202688649378,32.4282308089948,33307.0282607095,0.0,1.0
2018-10-05,33.33,33.48,33.33,33.47,1585,31.6217944079519,31.7641067140183,31.6217944079519,31.7546192269472,1670.62151244382,0.0,1.0
2018-10-08,33.02,33.03,32.7,33.03,694,31.327682308748,31.3371697958191,31.0240827224731,31.3371697958191,731.489797877608,0.0,1.0
2018-10-09,32.88,32.96,32.755,32.755,3791,31.1948574897527,31.2707573863215,31.0762639013641,31.0762639013641,3995.78937140348,0.0,1.0
2018-10-10,32.23,32.23,32.18,32.18,634,30.5781708301317,30.5781708301317,30.5307333947762,30.5307333947762,668.248604977526,0.0,1.0
2018-10-11,31.57,31.95,31.39,31.81,75065,29.9519966834396,30.3125211921411,29.7812219161599,30.1796963731458,79120.0024174101,0.0,1.0
2018-10-12,31.9,32.03,31.51,32.03,18576,30.2650837567856,30.3884210887098,29.895071761013,30.3884210887098,19579.4733218652,0.0,1.0
2018-10-15,31.54,31.6,31.41,31.6,4152,29.9235342222263,29.9804591446529,29.8001968903021,29.9804591446529,4376.29054868563,0.0,1.0
2018-10-16,32.3,32.3,31.74,31.89,30040,30.6445832396293,30.6445832396293,30.1132839636482,30.2555962697145,31662.7572453075,0.0,1.0
2018-10-17,31.84,32.1,31.76,31.96,18081,30.2081588343591,30.4548334982075,30.1322589377903,30.3220086792122,19057.7334804395,0.0,1.0
2018-10-18,31.53,31.94,31.27,31.94,36734,29.9140467351552,30.30303370507,29.6673720713068,30.30303370507,38718.3663331932,0.0,1.0
2018-10-19,31.695,31.898,31.695,31.898,1495,30.0705902718282,30.2631862593714,30.0705902718282,30.2631862593714,1575.7597230937,0.0,1.0
2018-10-22,31.838,31.838,31.7,31.719,1421,30.2062613369449,30.2062613369449,30.0753340153638,30.0933602407989,1497.76225185026,0.0,1.0
2018-10-23,31.51,31.51,31.03,31.03,1046,29.895071761013,29.895071761013,29.4396723816006,29.4396723816006,1102.50479622475,0.0,1.0
2018-10-24,30.55,31.07,30.55,31.07,908,28.9842730021881,29.4776223298849,28.9842730021881,29.4776223298849,957.050052554566,0.0,1.0
2018-10-25,30.85,30.903,30.84,30.84,774,29.2688976143209,29.3191812957977,29.2594101272498,29.2594101272498,815.81138841105,0.0,1.0
2018-10-26,30.454,30.721,30.26,30.4,2396,28.8931931263056,29.1465090311038,28.7091358771264,28.8419606961217,2525.43163647659,0.0,1.0
2018-10-29,30.3,30.3,30.3,30.3,8108,28.7470858254108,28.7470858254108,28.7470858254108,28.7470858254108,8545.99320056433,0.0,1.0
2018-10-30,30.57,30.62,30.22,30.22,38654,29.0032479763303,29.0506854116858,28.6711859288421,28.6711859288421,40742.0845059958,0.0,1.0
2018-10-31,31.01,31.15,30.926,31.02,7062,29.4206974074584,29.5535222264537,29.3410025160612,29.4301848945295,7443.48840433958,0.0,1.0
2018-11-01,31.61,31.61,31.52,31.52,737,29.9899466317239,29.9899466317239,29.9045592480841,29.9045592480841,776.812652789334,0.0,1.0
2018-11-02,31.82,32.044,31.72,31.83,18222,30.1891838602169,30.4017035706094,30.094308989506,30.198671347288,19206.3502837547,0.0,1.0
2018-11-05,31.802,31.802,31.7,31.72,5372,30.1721063834889,30.1721063834889,30.0753340153638,30.094308989506,5662.19480432062,0.0,1.0
2018-11-06,31.779,31.788,31.779,31.788,1179,30.1502851632254,30.1588239015894,30.1502851632254,30.1588239015894,1242.6894404866,0.0,1.0
2018-11-07,32.52,32.52,32.34,32.34,612,30.8533079551934,30.8533079551934,30.6825331879137,30.6825331879137,645.06016758083,0.0,1.0
2018-11-08,32.7,32.7,32.69,32.69,319,31.0240827224731,31.0240827224731,31.014595235402,31.014595235402,336.232342252099,0.0,1.0
2018-11-09,31.93,31.93,31.93,31.93,276,30.2935462179989,30.2935462179989,30.2935462179989,30.2935462179989,290.909487340374,0.0,1.0
2018-11-12,31.15,31.41,31.15,31.41,2894,29.5535222264537,29.8001968903021,29.5535222264537,29.8001968903021,3050.33353754726,0.0,1.0
2018-11-13,31.42,31.42,31.21,31.29,2570,29.8096843773732,29.8096843773732,29.6104471488802,29.686347045449,2708.83109588682,0.0,1.0
2018-11-14,31.47,31.543,31.365,31.543,586,29.8571218127287,29.9263804683476,29.7575031984822,29.9263804683476,617.65565065746,0.0,1.0
2018-11-15,31.78,31.81,31.4,31.4,3315,30.1512339119325,30.1796963731458,29.790709403231,29.790709403231,3494.0759077295,0.0,1.0
2018-11-16,31.95,31.96,31.898,31.96,3345,30.3125211921411,30.3220086792122,30.2631862593714,30.3220086792122,3525.69650417954,0.0,1.0
2018-11-19,32.07,32.07,32.07,32.07,103,30.4263710369942,30.4263710369942,30.4263710369942,30.4263710369942,108.564047811806,0.0,1.0
2018-11-20,31.256,31.31,31.09,31.09,4757,29.6540895894073,29.7053220195912,29.4965973040271,29.4965973040271,5013.97257709478,0.0,1.0
2018-11-21,31.43,31.477,31.43,31.477,1625,29.8191718644443,29.8637630536784,29.8191718644443,29.8637630536784,1712.78230771054,0.0,1.0
2018-11-23,30.9,30.9,30.9,30.9,418,29.3163350496764,29.3163350496764,29.3163350496764,29.3163350496764,440.580310537233,0.0,1.0
2018-11-26,31.442,31.507,31.442,31.507,900,29.8305568489296,29.8922255148917,29.8305568489296,29.8922255148917,948.61789350122,0.0,1.0
2018-11-27,31.442,31.442,31.442,31.442,41,29.8305568489296,29.8305568489296,29.8305568489296,29.8305568489296,43.2148151483889,0.0,1.0
2018-11-28,31.946,31.946,31.83,31.83,1400,30.3087261973127,30.3087261973127,30.198671347288,30.198671347288,1475.62783433523,0.0,1.0
2018-11-29,32.15,32.15,32.08,32.08,3405,30.502270933563,30.502270933563,30.4358585240653,30.4358585240653,3588.93769707961,0.0,1.0
2018-11-30,32.08,32.08,32.03,32.03,359,30.4358585240653,30.4358585240653,30.3884210887098,30.3884210887098,378.39313751882,0.0,1.0
2018-12-03,32.64,32.64,32.63,32.64,777,30.9671578000465,30.9671578000465,30.9576703129754,30.9671578000465,818.973448056054,0.0,1.0
2018-12-04,32.64,32.64,32.64,32.64,15,30.9671578000465,30.9671578000465,30.9671578000465,30.9671578000465,15.8102982250203,0.0,1.0
2018-12-06,31.2914,31.32,31.1,31.32,2433,29.6876752936389,29.7148095066623,29.5060847910982,29.7148095066623,2564.4303720983,0.0,1.0
2018-12-07,31.02,31.68,31.02,31.68,12851,29.4301848945295,30.0563590412216,29.4301848945295,30.0563590412216,13545.2094993158,0.0,1.0
2018-12-10,30.72,30.72,30.72,30.72,301,29.1455602823967,29.1455602823967,29.1455602823967,29.1455602823967,317.259984382075,0.0,1.0
2018-12-11,31.01,31.14,31.0,31.14,608,29.4206974074584,29.5440347393826,29.4112099203873,29.5440347393826,640.844088054158,0.0,1.0
2018-12-12,31.784,31.784,31.49,31.49,4838,30.155028906761,30.155028906761,29.8760967868708,29.8760967868708,5099.34818750989,0.0,1.0
2018-12-13,31.55,31.61,31.55,31.61,225,29.9330217092974,29.9899466317239,29.9330217092974,29.9899466317239,237.154473375305,0.0,1.0
2018-12-14,31.27,31.298,31.06,31.06,2221,29.6673720713068,29.6939370351059,29.4681348428139,29.4681348428139,2340.97815718468,0.0,1.0
2018-12-17,31.09,31.18,31.01,31.05,14653,29.4965973040271,29.581984687667,29.4206974074584,29.4586473557428,15444.5533260816,0.0,1.0
2018-12-18,30.56,30.93,30.53,30.83,16951,29.089678983548,29.4418773220268,29.0611223615091,29.3466885818974,17807.778500855,0.1011,1.0
2018-12-19,30.785,31.12,30.785,30.83,15386,29.3038536488391,29.6227359282727,29.3038536488391,29.3466885818974,16163.6764800989,0.0,1.0
2018-12-20,30.03,30.323,30.03,30.323,2212,28.5851786608621,28.8640816694413,28.5851786608621,28.8640816694413,2323.80426192504,0.0,1.0
2018-12-21,29.75,30.254,29.75,30.254,3009,28.3186501884997,28.798401438752,28.3186501884997,28.798401438752,3161.08816642516,0.0,1.0
2018-12-24,29.796,29.796,29.69,29.69,316,28.3624370089593,28.3624370089593,28.2615369444221,28.2615369444221,331.972037417862,0.0,1.0
2018-12-26,29.81,29.92,29.52,29.52,1531,28.3757634325774,28.4804710467197,28.0997160862021,28.0997160862021,1608.3835104011,0.0,1.0
2018-12-27,30.015,30.015,29.7,29.767,3024,28.5709003498427,28.5709003498427,28.271055818435,28.3348322743217,3176.84633275828,0.0,1.0
2018-12-28,30.27,30.4705,30.225,30.46,7338,28.8136316371727,29.0044850611322,28.7707967041144,28.9944902434186,7708.89497016542,0.0,1.0
2018-12-31,30.3,30.53,30.3,30.53,7043,28.8421882592115,29.0611223615091,28.8421882592115,29.0611223615091,7398.98436561395,0.0,1.0
2019-01-02,30.15,30.24,30.02,30.17,6102,28.6994051490174,28.7850750151339,28.5756597868492,28.7184428970433,6410.42206431581,0.0,1.0
2019-01-03,29.99,29.99,29.96,29.96,287,28.5471031648103,28.5471031648103,28.5185465427715,28.5185465427715,301.506249173819,0.0,1.0
2019-01-04,31.013,31.059,30.42,30.42,6231,29.5208839763342,29.5646707967937,28.9564147473668,28.9564147473668,6545.9422947807,0.0,1.0
2019-01-07,31.41,31.42,31.24,31.35,1450,29.898783274648,29.9083021486609,29.736962416428,29.8416700305703,1523.28941220222,0.0,1.0
2019-01-08,31.455,31.699,31.455,31.699,5059,29.9416182077062,30.173878733622,29.9416182077062,30.173878733622,5314.70423195243,0.0,1.0
2019-01-09,31.98,32.1,31.77,31.77,4740,30.4413590933856,30.5555855815409,30.2414627391138,30.2414627391138,4979.58056126794,0.0,1.0
2019-01-10,31.85,32.02,31.85,31.98,8633,30.3176137312174,30.4794345894374,30.3176137312174,30.4413590933856,9069.34999692534,0.0,1.0
2019-01-11,31.71,31.853,31.71,31.82,3171,30.1843494950362,30.3204693934213,30.1843494950362,30.2890571091785,3331.27636282292,0.0,1.0
2019-01-14,31.7,31.7,31.7,31.7,373,30.1748306210233,30.1748306210233,30.1748306210233,30.1748306210233,391.853069483742,0.0,1.0
2019-01-15,31.772,31.855,31.772,31.855,630,30.2433665139164,30.3223731682238,30.2433665139164,30.3223731682238,661.842985991309,0.0,1.0
2019-01-16,31.96,32.058,31.96,31.98,1275,30.4223213453597,30.5156063106865,30.4223213453597,30.4413590933856,1339.44413831574,0.0,1.0
2019-01-17,31.96,31.96,31.96,31.96,67,30.4223213453597,30.4223213453597,30.4223213453597,30.4223213453597,70.3864762879646,0.0,1.0
2019-01-18,32.34,32.46,32.34,32.45,2892,30.7840385578515,30.8982650460068,30.7840385578515,30.8887461719938,3038.17446902677,0.0,1.0
2019-01-22,31.9426,32.177,31.9246,32.11,2235,30.4057585045772,30.6288809114405,30.3886245313539,30.5651044555538,2347.96678363583,0.0,1.0
2019-01-23,32.331,32.568,32.229,32.568,3431,30.7754715712398,31.0010688853465,30.6783790563078,31.0010688853465,3604.41791259711,0.0,1.0
2019-01-24,32.738,32.738,32.738,32.738,1120,31.1628897435665,31.1628897435665,31.1628897435665,31.1628897435665,1176.60975287344,0.0,1.0
2019-01-25,33.17,33.286,33.06,33.23,3917,31.5741051009256,31.6845240394757,31.4693974867832,31.6312183450032,4114.9825017904,0.0,1.0
2019-01-28,32.78,32.786,32.71,32.71,674,31.2028690144209,31.2085803388287,31.1362368963303,31.1362368963303,708.066940568479,0.0,1.0
2019-01-29,32.68,32.984,32.68,32.84,1351,31.1076802742915,31.3970540442849,31.1076802742915,31.2599822584985,1419.28551440358,0.0,1.0
2019-01-30,32.8,32.898,32.8,32.82,559,31.2219067624468,31.3151917277736,31.2219067624468,31.2409445104727,587.25433201451,0.0,1.0
2019-01-31,33.308,33.354,33.308,33.354,1168,31.7054655623042,31.7492523827637,31.7054655623042,31.7492523827637,1227.03588513944,0.0,1.0
2019-02-01,33.31,33.47,33.31,33.45,7052,31.7073693371068,31.8596713213138,31.7073693371068,31.8406335732879,7408.43926541381,0.0,1.0
2019-02-04,33.351,33.49,33.271,33.49,2193,31.7463967205598,31.8787090693397,31.6702457284563,31.8787090693397,2303.84391790308,0.0,1.0
2019-02-05,33.992,33.992,33.8,33.85,761,32.3565565447893,32.3565565447893,32.1737941637409,32.2213885338056,799.464305300613,0.0,1.0
2019-02-06,33.65,33.85,33.65,33.85,2473,32.0310110535468,32.2213885338056,32.0310110535468,32.2213885338056,2597.99635612143,0.0,1.0
2019-02-07,32.93,33.15,32.93,33.15,3283,31.345652124615,31.5550673528997,31.345652124615,31.5550673528997,3448.93733811026,0.0,1.0
2019-02-08,33.04,33.151,33.01,33.01,1607,31.4503597387574,31.556019240301,31.4218031167185,31.4218031167185,1688.22488648894,0.0,1.0
2019-02-11,33.09,33.334,33.09,33.28,1691,31.4979541088221,31.7302146347378,31.4979541088221,31.6788127150679,1776.47061795445,0.0,1.0
2019-02-12,33.5,33.575,33.5,33.52,1087,31.8882279433526,31.9596194984497,31.8882279433526,31.9072656913785,1141.94178694056,0.0,1.0
2019-02-13,33.944,33.98,33.77,33.98,2621,32.3108659495272,32.3451338959738,32.1452375417021,32.3451338959738,2753.47693060829,0.0,1.0
2019-02-14,33.787,33.787,33.595,33.77,1070,32.1614196275241,32.1614196275241,31.9786572464756,32.1452375417021,1124.08253176301,0.0,1.0
2019-02-15,33.752,33.752,33.752,33.752,225,32.1281035684788,32.1281035684788,32.1281035684788,32.1281035684788,236.372494996896,0.0,1.0
2019-02-19,34.2258,34.2258,33.87,34.09,38413,32.5791078192119,32.5791078192119,32.2404262818315,32.4498415101162,40354.5628902923,0.0,1.0
2019-02-20,34.337,34.89,34.23,34.52,43775,32.6849576982358,33.2113514311515,32.5831057462973,32.8591530926726,45987.5820821739,0.0,1.0
2019-02-21,34.1764,34.46,34.17,34.46,20835,32.532084581588,32.802039848595,32.5259925022197,32.802039848595,21888.0930367126,0.0,1.0
2019-02-22,34.4973,34.4973,34.34,34.34,3543,32.8375452486633,32.8375452486633,32.6878133604397,32.6878133604397,3722.07888788445,0.0,1.0
2019-02-25,34.7395,34.9785,34.65,34.9,43195,33.0680923772567,33.295593466166,32.9828984548409,33.2208703051644,45378.266317293,0.0,1.0
2019-02-26,34.807,34.908,34.72,34.8,3875,33.1323447768441,33.2284854043748,33.0495305729315,33.125681565035,4070.85963605765,0.0,1.0
2019-02-27,34.77,34.77,34.77,34.77,558,33.0971249429962,33.0971249429962,33.0971249429962,33.0971249429962,586.203787592301,0.0,1.0
2019-02-28,34.665,34.92,34.59,34.71,3731,32.9971767658603,33.2399080531903,32.9257852107632,33.0400116989185,3919.58123925964,0.0,1.0
2019-03-01,34.88,35.03,34.855,35.03,7618,33.2018325571385,33.3446156673326,33.1780353721062,33.3446156673326,8003.0474083838,0.0,1.0
2019-03-04,34.75,34.99,34.54,34.99,8162,33.0780871949703,33.3065401712809,32.8781908406985,33.3065401712809,8574.54357406517,0.0,1.0
2019-03-05,35.055,35.21,35.055,35.21,1183,33.368412852365,33.5159553995656,33.368412852365,33.5159553995656,1242.79405147257,0.0,1.0
2019-03-06,35.055,35.055,35.055,35.055,309,33.368412852365,33.368412852365,33.368412852365,33.368412852365,324.618226462404,0.0,1.0
2019-03-07,34.385,34.72,34.346,34.72,2256,32.7306482934979,33.0495305729315,32.6935246848475,33.0495305729315,2370.02821650221,0.0,1.0
2019-03-08,33.946,33.97,33.855,33.97,1694,32.3127697243298,32.3356150219609,32.2261479708121,32.3356150219609,1779.62225122108,0.0,1.0
2019-03-11,34.669,34.808,34.63,34.63,993,33.0009843154655,33.1332966642453,32.963860706815,32.963860706815,1043.19061125297,0.0,1.0
2019-03-12,35.03,35.03,35.03,35.03,972,33.3446156673326,33.3446156673326,33.3446156673326,33.3446156673326,1021.12917838659,0.0,1.0
2019-03-13,34.96,35.05,34.835,35.05,1656,33.2779835492421,33.3636534153585,33.1589976240803,33.3636534153585,1739.70156317715,0.0,1.0
2019-03-14,34.63,34.84,34.63,34.84,1291,32.963860706815,33.1637570610868,32.963860706815,33.1637570610868,1356.25284907108,0.0,1.0
2019-03-15,34.74,34.98,34.72,34.94,3240,33.0685683209573,33.2970212972679,33.0495305729315,33.2589458012162,3403.76392795531,0.0,1.0
2019-03-18,34.8,34.8,34.55,34.77,17005,33.125681565035,33.125681565035,32.8877097147115,33.0971249429962,17864.5078996543,0.0,1.0
2019-03-19,35.0173,35.45,34.38,35.45,11028,33.3325266973362,33.7444083758762,32.7258888564915,33.7444083758762,11585.4038881145,0.0,1.0
2019-03-20,35.0,35.0,34.99,34.99,1583,33.3160590452938,33.3160590452938,33.3065401712809,33.3065401712809,1663.01182035594,0.0,1.0
2019-03-21,34.972,34.972,34.94,34.94,1804,33.2894061980576,33.2894061980576,33.2589458012162,33.2589458012162,1895.182137664,0.0,1.0
2019-03-22,34.86,34.86,34.86,34.86,312,33.1827948091126,33.1827948091126,33.1827948091126,33.1827948091126,327.769859729029,0.0,1.0
2019-03-25,34.22,34.43,34.218,34.36,2693,32.5735868722844,32.7734832265562,32.5716830974818,32.7068511084656,2829.11612900729,0.0,1.0
2019-03-26,34.43,34.566,34.4,34.4,3927,32.7734832265562,32.9029399131322,32.7449266045173,32.7449266045173,4125.48794601249,0.0,1.0
2019-03-27,34.487,34.487,34.457,34.457,1091,32.8277408084299,32.8277408084299,32.7991841863911,32.7991841863911,1146.14396462939,0.0,1.0
2019-03-28,34.366,34.409,34.23,34.409,4048,32.7125624328733,32.753493591129,32.5831057462973,32.753493591129,4252.60382109971,0.0,1.0
2019-03-29,34.751,34.79,34.739,34.79,1517,33.0790390823716,33.116162691022,33.067616433556,33.116162691022,1593.67588849018,0.0,1.0
2019-04-01,35.29,35.29,35.24,35.24,1815,33.5921063916691,33.5921063916691,33.5445120216044,33.5445120216044,1906.73812630829,0.0,1.0
2019-04-02,35.319,35.46,35.291,35.46,4846,33.6197111263066,33.7539272498891,33.5930582790704,33.7539272498891,5090.93827002204,0.0,1.0
2019-04-03,35.7,35.739,35.7,35.727,2920,33.9823802261997,34.0195038348502,33.9823802261997,34.0080811860346,3067.5897128486,0.0,1.0
2019-04-04,35.17,35.5,35.131,35.48,3151,33.4778799035138,33.7920027459409,33.4407562948633,33.772964997915,3310.26547437875,0.0,1.0
2019-04-05,35.318,35.37,35.318,35.37,1170,33.6187592389053,33.6682573837726,33.6187592389053,33.6682573837726,1229.13697398386,0.0,1.0
2019-04-08,35.29,35.47,35.189,35.47,2051,33.5921063916691,33.763446123902,33.4959657641384,33.763446123902,2154.66660994948,0.0,1.0
2019-04-09,35.415,35.57,35.367,35.57,1457,33.7110923168309,33.8586348640315,33.6654017215687,33.8586348640315,1530.64322315768,0.0,1.0
2019-04-10,35.39,35.43,35.265,35.43,2384,33.6872951317985,33.7253706278503,33.5683092066368,33.7253706278503,2504.49790254489,0.0,1.0
2019-04-11,35.065,35.09,35.038,35.038,3130,33.3779317263779,33.4017289114103,33.352230766543,33.352230766543,3288.20404151238,0.0,1.0
2019-04-12,35.482,35.509,35.36,35.427,1023,33.7748687727176,33.8005697325525,33.6587385097597,33.7225149656464,1074.70694391922,0.0,1.0
2019-04-15,35.42,35.66,35.383,35.66,2441,33.7158517538373,33.9443047301479,33.6806319199895,33.9443047301479,2564.37893461077,0.0,1.0
2019-04-16,35.4321,35.72,35.43,35.72,2681,33.727369591393,34.0014179742256,33.7253706278503,34.0014179742256,2816.50959594079,0.0,1.0
2019-04-17,35.3,35.3,35.24,35.24,4039,33.601625265682,33.601625265682,33.5445120216044,33.5445120216044,4243.14892129984,0.0,1.0
2019-04-18,35.05,35.07,34.866,35.07,1964,33.3636534153585,33.3826911633844,33.1885061335204,33.3826911633844,2063.26924521735,0.0,1.0
2019-04-22,34.99,34.99,34.73,34.82,2382,33.3065401712809,33.3065401712809,33.0590494469444,33.1447193130609,2502.39681370047,0.0,1.0
2019-04-23,35.362,35.37,35.0,35.08,4128,33.6606422845623,33.6682573837726,33.3160590452938,33.3922100373973,4336.64737487638,0.0,1.0
2019-04-24,35.05,35.17,34.913,35.17,4878,33.3636534153585,33.4778799035138,33.2332448413812,33.4778799035138,5124.55569153271,0.0,1.0
2019-04-25,34.73,34.885,34.57,34.84,12224,33.0590494469444,33.206591994145,32.9067474627373,33.1637570610868,12841.8550170758,0.0,1.0
2019-04-26,34.95,35.015,34.64,34.81,14035,33.2684646752291,33.3303373563132,32.9733795808279,33.1352004390479,14744.3909656953,0.0,1.0
2019-04-29,35.13,35.13,34.94,34.94,867,33.439804407462,33.439804407462,33.2589458012162,33.2589458012162,910.822014054707,0.0,1.0
2019-04-30,35.25,35.25,35.25,35.25,221,33.5540308956173,33.5540308956173,33.5540308956173,33.5540308956173,232.170317308062,0.0,1.0
2019-05-01,35.395,35.5,35.38,35.38,2165,33.692054568805,33.7920027459409,33.6777762577856,33.6777762577856,2274.42867408124,0.0,1.0
2019-05-02,35.468,35.468,35.1,35.14,11518,33.7615423490995,33.7615423490995,33.4112477854232,33.449323281475,12100.1706549966,0.0,1.0
2019-05-03,35.687,35.688,35.591,35.686,964,33.9700056899829,33.9709575773842,33.8786244994586,33.9690538025816,1012.72482300892,0.0,1.0
2019-05-06,34.986,34.986,34.56,34.56,1670,33.3027326216757,33.3027326216757,32.8972285887244,32.8972285887244,1754.40918508807,0.0,1.0
2019-05-07,34.335,34.967,34.335,34.85,2206,32.6830539234332,33.2846467610511,32.6830539234332,33.1732759350997,2317.50099539179,0.0,1.0
2019-05-08,35.06,35.12,34.742,34.742,16113,33.3731722893715,33.4302855334491,33.0704720957599,33.0704720957599,16927.4222750443,0.0,1.0
2019-05-09,34.85,34.89,34.34,34.54,5965,33.1732759350997,33.2113514311515,32.6878133604397,32.8781908406985,6266.49747847326,0.0,1.0
2019-05-10,35.099,35.099,35.099,35.099,284,33.4102958980219,33.4102958980219,33.4102958980219,33.4102958980219,298.354615907193,0.0,1.0
2019-05-13,34.003,34.01,34.003,34.01,1822,32.3670273062036,32.3736905180126,32.3670273062036,32.3736905180126,1914.09193726375,0.0,1.0
2019-05-14,34.373,34.52,34.19,34.41,2995,32.7192256446824,32.8591530926726,32.5450302502456,32.7544454785303,3146.38054451424,0.0,1.0
2019-05-15,34.721,34.721,34.27,34.42,2128,33.0504824603328,33.0504824603328,32.6211812423491,32.7639643525432,2235.55853045953,0.0,1.0
2019-05-16,35.19,35.39,34.9,34.99,10070,33.4969176515397,33.6872951317985,33.2208703051644,33.3065401712809,10578.9823316389,0.0,1.0
2019-05-17,34.736,34.81,34.523,34.75,23655,33.0647607713522,33.1352004390479,32.8620087548765,33.0780871949703,24850.6283073403,0.0,1.0
2019-05-20,33.961,34.33,33.93,34.25,22526,32.3270480353492,32.6782944864268,32.2975395259091,32.6021434943232,23664.563654667,0.0,1.0
2019-05-21,34.4,34.663,34.192,34.28,47672,32.7449266045173,32.9952729910577,32.5469340250482,32.6307001163621,50081.5536955202,0.0,1.0
2019-05-22,34.4,34.4,34.391,34.4,1951,32.7449266045173,32.7449266045173,32.7363596179057,32.7449266045173,2049.61216772864,0.0,1.0
2019-05-23,34.048,34.093,33.951,33.97,1421,32.4098622392618,32.4526971723201,32.3175291613363,32.3356150219609,1492.82362395817,0.0,1.0
2019-05-24,34.46,34.69,34.35,34.39,25686,32.802039848595,33.0209739508926,32.6973322344526,32.7354077305044,26984.2840288456,0.0,1.0
2019-05-28,34.769,34.84,34.769,34.82,2121,33.0961730555949,33.1637570610868,33.0961730555949,33.1447193130609,2228.20471950407,0.0,1.0
2019-05-29,34.37,34.46,34.37,34.46,1452,32.7163699824785,32.802039848595,32.7163699824785,32.802039848595,1525.39050104664,0.0,1.0
2019-05-30,34.295,34.337,34.295,34.337,578,32.6449784273815,32.6849576982358,32.6449784273815,32.6849576982358,607.21467603647,0.0,1.0
2019-05-31,34.14,34.14,34.14,34.14,523,32.4974358801809,32.4974358801809,32.4974358801809,32.4974358801809,549.434732815007,0.0,1.0
2019-06-03,34.03,34.45,33.922,34.45,6914,32.3927282660385,32.7925209745821,32.2899244266988,32.7925209745821,7263.46413514906,0.0,1.0
2019-06-04,34.21,34.4809,34.0586,34.35,52051,32.5640679982715,32.821934295282,32.4199522457155,32.6973322344526,54681.8877203707,0.0,1.0
2019-06-05,34.54,34.565,34.54,34.56,2929,32.8781908406985,32.9019880257309,32.8781908406985,32.8972285887244,3077.04461264848,0.0,1.0
2019-06-06,34.58,34.6,34.469,34.6,2826,32.9162663367503,32.9353040847762,32.8106068352066,32.9353040847762,2968.83853716101,0.0,1.0
2019-06-07,34.97,35.05,34.83,35.05,1885,33.287502423255,33.3636534153585,33.1542381870738,33.3636534153585,1980.27623586288,0.0,1.0
2019-06-10,35.4899,35.49,34.97,35.25,5078,33.7823886831878,33.7824838719279,33.287502423255,33.5540308956173,5334.66457597439,0.0,1.0
2019-06-11,35.51,35.681,35.51,35.605,1019,33.8015216199538,33.9642943655751,33.8015216199538,33.8919509230767,1070.50476623039,0.0,1.0
2019-06-12,35.43,35.43,35.23,35.33,4667,33.7253706278503,33.7253706278503,33.5349931475915,33.6301818877209,4902.89081844672,0.0,1.0
2019-06-13,35.669,35.871,35.607,35.708,1641,33.9528717167596,34.145152971821,33.8938546978793,33.98999532541,1723.94339684403,0.0,1.0
2019-06-14,35.202,35.43,35.202,35.43,1508,33.6846298470749,33.9028019851674,33.6846298470749,33.9028019851674,1575.92991940239,0.1852,1.0
2019-06-17,35.25,35.29,35.089,35.21,15284,33.7305608235154,33.7688366372159,33.5765006733711,33.692285009815,15972.4886526168,0.0,1.0
2019-06-18,35.872,35.907,35.698,35.698,2672,34.3257497265573,34.3592410635452,34.1592499369604,34.1592499369604,2792.36388902068,0.0,1.0
2019-06-19,36.05,36.155,35.8022,35.83,20786,34.4960770975243,34.596551108488,34.25895843165,34.2855601221719,21722.333756431,0.0,1.0
2019-06-20,36.45,36.66,36.45,36.66,2614,34.8788352345287,35.079783256456,34.8788352345287,35.079783256456,2731.75119981289,0.0,1.0
2019-06-21,36.453,36.46,36.25,36.39,14311,34.8817059205563,34.8884041879538,34.6874561660265,34.8214215139781,14955.6585388379,0.0,1.0
2019-06-24,36.262,36.66,36.15,36.66,18477,34.6989389101366,35.079783256456,34.5917666317754,35.079783256456,19309.3216981419,0.0,1.0
2019-06-25,35.737,36.45,35.737,36.45,2077,34.1965688553183,34.8788352345287,34.1965688553183,34.8788352345287,2170.56130145806,0.0,1.0
2019-06-26,35.977,36.1,35.902,36.1,1281,34.426223737521,34.5439218646498,34.3544565868327,34.5439218646498,1338.70439439951,0.0,1.0
2019-06-27,35.843,35.96,35.843,35.96,1029,34.2979997616245,34.4099565166983,34.2979997616245,34.4099565166983,1075.35271025534,0.0,1.0
2019-06-28,36.22,36.42,36.145,36.42,15934,34.6587493057512,34.8501283742534,34.5869821550628,34.8501283742534,16651.7687902902,0.0,1.0
2019-07-01,36.462,36.95,36.368,36.78,24006,34.8903179786389,35.3572829057843,34.8003698164428,35.1946106975574,25087.3830538287,0.0,1.0
2019-07-02,36.849,36.849,36.83,36.83,1487,35.2606364761906,35.2606364761906,35.2424554646829,35.2424554646829,1553.98394572371,0.0,1.0
2019-07-03,37.4,37.4,37.15,37.21,6030,35.7878858099142,35.7878858099142,35.5486619742865,35.6060756948371,6301.62958487825,0.0,1.0
2019-07-05,36.91,37.009,36.59,36.59,6361,35.3190070920838,35.4137397309924,35.0128005824803,35.0128005824803,6647.53993190888,0.0,1.0
2019-07-08,37.389,37.41,36.84,36.95,35741,35.7773599611466,35.7974547633394,35.252024418108,35.3572829057843,37351.0021547485,0.0,1.0
2019-07-09,37.63,37.755,37.01,37.21,37572,36.0079717386918,36.1275836565057,35.4146966263349,35.6060756948371,39264.4820502563,0.0,1.0
2019-07-10,37.69,38.0,37.47,37.78,52350,36.0653854592424,36.3620230154209,35.85486848389,36.1515060400685,54708.1772418535,0.0,1.0
2019-07-11,37.57,37.85,37.36,37.61,25554,35.9505580181411,36.2184887140442,35.7496099962138,35.9888338318416,26705.1148278572,0.0,1.0
2019-07-12,37.55,37.58,37.18,37.57,15099,35.9314201112909,35.9601269715662,35.5773688345618,35.9505580181411,15779.1550749713,0.0,1.0
2019-07-15,37.3,37.5,37.27,37.38,5237,35.6921962756631,35.8835753441654,35.6634894153878,35.768747903064,5472.90781691665,0.0,1.0
2019-07-16,37.362,37.56,37.254,37.56,3319,35.7515237868988,35.940989064716,35.6481790899076,35.940989064716,3468.50888759717,0.0,1.0
2019-07-17,37.35,37.504,37.35,37.36,4930,35.7400410427887,35.8874029255354,35.7400410427887,35.7496099962138,5152.07858266165,0.0,1.0
2019-07-18,37.564,38.3,37.12,37.35,48384,35.9448166460861,36.6490916181742,35.5199551140111,35.7400410427887,50563.5233556797,0.0,1.0
2019-07-19,37.505,37.77,37.43,37.77,2596,35.8883598208779,36.1419370866433,35.8165926701896,36.1419370866433,2712.94036523117,0.0,1.0
2019-07-22,37.82,37.87,37.36,37.59,15828,36.1897818537689,36.2376266208944,35.7496099962138,35.9696959249913,16540.9938755312,0.0,1.0
2019-07-23,37.49,37.92,37.49,37.79,3440,35.8740063907402,36.28547138802,35.8740063907402,36.1610749934936,3594.95949784099,0.0,1.0
2019-07-24,37.626,37.75,37.43,37.7,19418,36.0041441573217,36.1227991797931,35.8165926701896,36.0749544126676,20292.7103282199,0.0,1.0
2019-07-25,37.584,37.8,37.42,37.8,8862,35.9639545529363,36.1706439469187,35.8070237167645,36.1706439469187,9261.20089240315,0.0,1.0
2019-07-26,37.802,37.808,37.66,37.66,8535,36.1725577376037,36.1782991096588,36.0366785989671,36.0366785989671,8919.47073083513,0.0,1.0
2019-07-29,37.727,38.1,37.63,38.1,5062,36.1007905869154,36.457712549672,36.0079717386918,36.457712549672,5290.02470292764,0.0,1.0
2019-07-30,37.37,37.52,37.295,37.52,7316,35.7591789496389,35.9027132510156,35.6874117989506,35.9027132510156,7645.55921110601,0.0,1.0
2019-07-31,37.237,37.78,37.237,37.5,7248,35.6319118690849,36.1515060400685,35.6319118690849,35.8835753441654,7574.49605824172,0.0,1.0
2019-08-01,37.24,39.58,37.24,37.44,8945,35.6347825551125,37.8739176565884,35.6347825551125,35.8261616236147,9347.93974075222,0.0,1.0
2019-08-02,37.21,37.29,36.97,37.29,1849,35.6060756948371,35.682627322238,35.3764208126345,35.682627322238,1932.29073008953,0.0,1.0
2019-08-05,35.79,36.67,35.75,36.67,7096,34.2472843084714,35.0893522098812,34.209008494771,35.0893522098812,7415.6490106627,0.0,1.0
2019-08-06,36.43,36.612,36.338,36.43,6672,34.8596973276785,35.0338522800155,34.7716629561675,34.8596973276785,6972.54935162648,0.0,1.0
2019-08-07,36.175,36.26,36.175,36.26,949,34.6156890153382,34.6970251194516,34.6156890153382,34.6970251194516,991.749001003226,0.0,1.0
2019-08-08,37.59,37.59,37.0,37.0,1898,35.9696959249913,35.9696959249913,35.4051276729098,35.4051276729098,1983.49800200646,0.0,1.0
2019-08-09,37.412,37.43,37.273,37.403,3316,35.7993685540244,35.8165926701896,35.6663601014153,35.7907564959418,3465.37374850021,0.0,1.0
2019-08-12,37.19,37.26,36.98,37.26,2924,35.5869377879869,35.6539204619627,35.3859897660596,35.6539204619627,3055.71557316484,0.0,1.0
2019-08-13,37.48,37.61,37.2,37.2,3682,35.8644374373151,35.9888338318416,35.596506741412,35.596506741412,3847.86071832864,0.0,1.0
2019-08-14,36.5,36.86,36.45,36.86,11807,34.9266800016543,35.2711623249583,34.8788352345287,35.2711623249583,12338.8624392467,0.0,1.0
2019-08-15,36.606,36.85,36.606,36.85,1920,35.0281109079605,35.2615933715332,35.0281109079605,35.2615933715332,2006.48902205078,0.0,1.0
2019-08-16,37.19,37.23,37.11,37.11,2194,35.5869377879869,35.6252136016874,35.510386160586,35.510386160586,2292.83172623928,0.0,1.0
2019-08-19,37.56,37.638,37.402,37.402,7416,35.940989064716,36.0156269014319,35.7897996005993,35.7897996005993,7750.06384767116,0.0,1.0
2019-08-20,37.59,37.59,37.314,37.55,45893,35.9696959249913,35.9696959249913,35.7055928104583,35.9314201112909,47960.3128588421,0.0,1.0
2019-08-21,38.078,38.23,38.068,38.23,5811,36.4366608521368,36.5821089441984,36.4270918987116,36.5821089441984,6072.76443080057,0.0,1.0
2019-08-22,37.92,38.151,37.59,38.11,12082,36.28547138802,36.5065142121401,35.9696959249913,36.4672815030971,12626.2501898008,0.0,1.0
2019-08-23,37.27,37.915,37.27,37.65,7002,35.6634894153878,36.2806869113074,35.6634894153878,36.027109645542,7317.41465229146,0.0,1.0
2019-08-26,37.75,37.94,37.61,37.94,30593,36.1227991797931,36.3046092948702,35.9888338318416,36.3046092948702,31971.1034643748,0.0,1.0
2019-08-27,37.88,37.99,37.765,37.89,7704,36.2471955743196,36.3524540619958,36.1371526099308,36.2567645277447,8051.03720097877,0.0,1.0
2019-08-28,37.88,38.03,37.602,37.66,8919,36.2471955743196,36.3907298756962,35.9811786691015,36.0366785989671,9320.76853524528,0.0,1.0
2019-08-29,38.22,38.22,38.033,38.033,5206,36.5725399907733,36.5725399907733,36.3936005617238,36.3936005617238,5440.51137958146,0.0,1.0
2019-08-30,37.9,38.24,37.66,38.24,3842,36.2663334811698,36.5916778976235,36.0366785989671,36.5916778976235,4015.06813683287,0.0,1.0
2019-09-03,37.661,37.85,37.58,37.85,8450,36.0376354943096,36.2184887140442,35.9601269715662,36.2184887140442,8830.64178975477,0.0,1.0
2019-09-04,38.37,38.42,38.188,38.21,4099,36.71607429215,36.7639190592755,36.541919339813,36.5629710373482,4283.64505280529,0.0,1.0
2019-09-05,38.46,38.48,38.271,38.47,2426,36.802194872976,36.8213327798262,36.6213416532414,36.8117638264011,2535.28248307042,0.0,1.0
2019-09-06,38.7,39.073,38.492,38.79,19245,37.0318497551786,37.3887717179353,36.8328155239363,37.1179703360046,20111.9173069622,0.0,1.0
2019-09-09,38.11,38.48,37.9,38.48,16281,36.4672815030971,36.8213327798262,36.2663334811698,36.8213327798262,17014.3998791713,0.0,1.0
2019-09-10,37.16,37.228,36.93,37.02,16597,35.5582309277116,35.6232998110023,35.338144998934,35.42426557976,17344.6345307171,0.0,1.0
2019-09-11,36.998,36.998,36.8,36.8,2005,35.4032138822248,35.4032138822248,35.2137486044076,35.2137486044076,2095.31796313116,0.0,1.0
2019-09-12,37.64,37.64,37.24,37.24,6398,36.0175406921169,36.0175406921169,35.6347825551125,35.6347825551125,6686.20664743798,0.0,1.0
2019-09-13,37.33,37.625,37.33,37.37,2076,35.7209031359385,36.0031872619792,35.7209031359385,35.7591789496389,2169.51625509241,0.0,1.0
2019-09-16,37.23,37.24,37.15,37.15,1917,35.6252136016874,35.6347825551125,35.5486619742865,35.5486619742865,2003.35388295383,0.0,1.0
2019-09-17,37.25,37.25,37.012,37.012,2620,35.6443515085376,35.6443515085376,35.4166104170199,35.4166104170199,2738.0214780068,0.0,1.0
2019-09-18,37.343,37.48,37.23,37.48,2167,35.7333427753911,35.8644374373151,35.6252136016874,35.8644374373151,2264.61547436669,0.0,1.0
2019-09-19,37.495,37.615,37.495,37.615,2455,35.8787908674528,35.9936183085541,35.8787908674528,35.9936183085541,2565.58882767431,0.0,1.0
2019-09-20,37.169,37.777,37.145,37.41,5611,35.5668429857942,36.1486353540409,35.5438774975739,35.7974547633394,5863.75515767029,0.0,1.0
2019-09-23,36.93,37.24,36.877,37.17,13397,35.338144998934,35.6347825551125,35.287429545781,35.5677998811367,14000.4861606325,0.0,1.0
2019-09-24,36.99,37.3,36.873,37.3,13455,35.3955587194847,35.6921962756631,35.2836019644109,35.6921962756631,14061.0988498403,0.0,1.0
2019-09-25,36.95,36.999,36.44,36.66,24529,35.3740285742782,35.4209386527664,34.8857808185845,35.0963974975112,25621.8074822001,0.0175,1.0
2019-09-26,36.87,36.95,36.44,36.46,28860,35.2974406910321,35.3740285742782,34.8857808185845,34.904927789396,30145.7606888293,0.0,1.0
2019-09-27,36.367,36.95,36.19,36.4,91376,34.8158943751225,35.3740285742782,34.6464436834405,34.8474868769615,95446.9517914921,0.0,1.0
2019-09-30,36.347,36.68,36.02,36.25,32886,34.7967474043109,35.1155444683227,34.4836944315426,34.7038845958751,34351.1256414706,0.0,1.0
2019-10-01,36.053,36.67,36.051,36.67,15045,34.5152869333816,35.105970982917,34.5133722363005,35.105970982917,15715.2796106527,0.0,1.0
2019-10-02,35.705,36.07,35.704,36.07,4070,34.1821296412612,34.5315618585714,34.1811722927207,34.5315618585714,4251.32522534773,0.0,1.0
2019-10-03,36.41,36.81,36.182,36.28,11350,34.8570603623672,35.2399997785976,34.6387848951159,34.7326050520924,11855.6612549623,0.0,1.0
2019-10-04,36.896,37.02,36.49,36.49,63996,35.3223317530871,35.4410429721185,34.9336482456133,34.9336482456133,66847.1275482439,0.0,1.0
2019-10-07,36.84,37.34,36.8,36.83,13488,35.2687202348149,35.7473945051028,35.2304262931918,35.2591467494091,14088.9126878354,0.0,1.0
2019-10-08,36.21,36.698,36.21,36.69,26951,34.6655906542521,35.1327767420531,34.6655906542521,35.1251179537285,28151.7115843603,0.0,1.0
2019-10-09,36.758,36.82,36.52,36.52,6119,35.1902176544876,35.2495732640033,34.9623687018306,34.9623687018306,6391.61156115546,0.0,1.0
2019-10-10,36.83,36.98,36.67,36.67,19160,35.2591467494091,35.4027490304955,35.105970982917,35.105970982917,20013.6096603593,0.0,1.0
2019-10-11,37.31,37.509,37.13,37.13,7093,35.7186740488855,35.9091864084601,35.5463513115819,35.5463513115819,7409.00487061214,0.0,1.0
2019-10-14,37.065,37.22,37.0,37.22,14163,35.4841236564444,35.6325126802337,35.421896001307,35.6325126802337,14793.9850532186,0.0,1.0
2019-10-15,37.42,37.57,37.36,37.401,4820,35.8239823883489,35.9675846694352,35.7665414759143,35.8057927660779,5034.73896466241,0.0,1.0
2019-10-16,37.43,37.49,37.3,37.39,54271,35.8335558737546,35.8909967861892,35.7091005634797,35.7952619321316,56688.8627284635,0.0,1.0
2019-10-17,37.63,37.704,37.552,37.704,2931,36.0250255818698,36.0958693738724,35.9503523957049,36.0958693738724,3061.58089324181,0.0,1.0
2019-10-18,37.459,37.459,37.2,37.31,3664,35.8613189814313,35.8613189814313,35.6133657094222,35.7186740488855,3827.23725446537,0.0,1.0
2019-10-21,37.706,37.77,37.56,37.64,4270,36.0977840709536,36.1590543775504,35.9580111840295,36.0345990672755,4460.23555583163,0.0,1.0
2019-10-22,37.344,37.55,37.287,37.55,14287,35.7512238992651,35.9484376986237,35.6966550324523,35.9484376986237,14923.5094581186,0.0,1.0
2019-10-23,37.28,37.28,37.0,37.08,5400,35.6899535926682,35.6899535926682,35.421896001307,35.4984838845531,5640.57892306578,0.0,1.0
2019-10-24,37.57,37.57,37.34,37.34,5752,35.9675846694352,35.9675846694352,35.7473945051028,35.7473945051028,6008.26110471747,0.0,1.0
2019-10-25,37.66,37.78,37.51,37.54,22825,36.0537460380871,36.1686278629562,35.9101437570007,35.938864213218,23841.8914664771,0.0,1.0
2019-10-28,37.93,38.03,37.715,37.99,112986,36.3122301440425,36.4079649981001,36.1064002078187,36.3696710564771,118019.71300028,0.0,1.0
2019-10-29,37.822,37.918,37.73,37.73,27153,36.2088365016604,36.3007419615556,36.1207604359274,36.1207604359274,28362.711018149,0.0,1.0
2019-10-30,37.78,37.959,37.78,37.95,17462,36.1686278629562,36.3399932517192,36.1686278629562,36.3313771148541,18239.9609545508,0.0,1.0
2019-10-31,37.87,37.952,37.78,37.93,11559,36.254789231608,36.3332918119352,36.1686278629562,36.3122301440425,12073.972550318,0.0,1.0
2019-11-01,38.57,38.57,38.28,38.54,33075,36.9249332100111,36.9249332100111,36.6473021332441,36.8962127537938,34548.5459037779,0.0,1.0
2019-11-04,38.84,38.85,38.715,38.85,6991,37.1834173159666,37.1929908013723,37.0637487483946,37.1929908013723,7302.46060206533,0.0,1.0
2019-11-05,38.584,38.674,38.41,38.64,13131,36.9383360895792,37.024497458231,36.771757443519,36.9919476078514,13716.0077479216,0.0,1.0
2019-11-06,38.495,38.61,38.43,38.61,4689,36.8531320694679,36.9632271516341,36.7909044143305,36.9632271516341,4897.90269819545,0.0,1.0
2019-11-07,38.38,38.636,38.38,38.42,4389,36.7430369873017,36.9881182136891,36.7430369873017,36.7813309289247,4584.53720246957,0.0,1.0
2019-11-08,38.3,38.338,38.185,38.31,2417,36.6664491040556,36.7028283485975,36.5563540218894,36.6760225894614,2524.68134389814,0.0,1.0
2019-11-11,38.05,38.122,37.801,37.999,8212,36.4271119689116,36.4960410638331,36.1887321823083,36.3782871933423,8577.85816966966,0.0,1.0
2019-11-12,38.315,38.395,38.15,38.18,3033,36.6808093321642,36.7573972154103,36.5228468229692,36.5515672791865,3168.12516178861,0.0,1.0
2019-11-13,38.151,38.21,38.04,38.11,4232,36.5238041715098,36.5802877354038,36.4175384835059,36.4845528813462,4420.5425930397,0.0,1.0
2019-11-14,38.102,38.22,38.102,38.22,2537,36.4768940930216,36.5898612208095,36.4768940930216,36.5898612208095,2650.02754218849,0.0,1.0
2019-11-15,38.3,38.483,38.3,38.36,6908,36.6664491040556,36.841643886981,36.6664491040556,36.7238900164902,7215.76281491451,0.0,1.0
2019-11-18,38.525,38.575,38.49,38.49,2179,36.8818525256852,36.929719952714,36.848345326765,36.848345326765,2276.07805062228,0.0,1.0
2019-11-19,38.36,38.511,38.22,38.511,3806,36.7238900164902,36.8684496461171,36.5898612208095,36.8684496461171,3975.56358910895,0.0,1.0
2019-11-20,38.135,38.37,38.1,38.26,9221,36.5084865948606,36.7334635018959,36.4749793959404,36.6281551624326,9631.81078696102,0.0,1.0
2019-11-21,37.985,38.188,37.97,38.126,3594,36.3648843137742,36.5592260675111,36.3505240856656,36.4998704579954,3754.118638796,0.0,1.0
2019-11-22,38.25,38.333,38.189,38.24,5213,36.6185816770268,36.6980416058946,36.5601834160517,36.6090081916211,5445.24776406331,0.0,1.0
2019-11-25,38.515,38.638,38.508,38.508,2171,36.8722790402794,36.9900329107703,36.8655776004954,36.8655776004954,2267.72163740293,0.0,1.0
2019-11-26,38.599,38.66,38.47,38.66,12299,36.9526963176878,37.0110945786629,36.8291983559535,37.0110945786629,12846.9407731085,0.0,1.0
2019-11-27,38.79,38.95,38.44,38.83,9820,37.1355498889378,37.2887256554299,36.8004778997362,37.1738438305608,10257.4972267603,0.0,1.0
2019-11-29,38.79,38.79,38.79,38.79,95,37.1355498889378,37.1355498889378,37.1355498889378,37.1355498889378,99.2324069798608,0.0,1.0
2019-12-02,38.28,38.46,38.152,38.46,7135,36.6473021332441,36.8196248705477,36.5247615200504,36.8196248705477,7452.87604001376,0.0,1.0
2019-12-03,38.3,38.32,38.02,38.02,8905,36.6664491040556,36.6855960748671,36.3983915126944,36.3983915126944,9301.73246479643,0.0,1.0
2019-12-04,38.7,38.868,38.52,38.52,36094,37.049388520286,37.2102230751027,36.8770657829823,36.8770657829823,37702.0473424326,0.0,1.0
2019-12-05,38.775,38.888,38.66,38.79,4934,37.1211896608291,37.2293700459142,37.0110945786629,37.1355498889378,5153.81785303825,0.0,1.0
2019-12-06,38.955,39.028,38.72,38.83,15211,37.2935123981328,37.3633988415948,37.0685354910975,37.1738438305608,15888.6751849543,0.0,1.0
2019-12-09,38.625,38.71,38.55,38.71,14227,36.9775873797428,37.0589620056917,36.9057862391996,37.0589620056917,14860.8363589735,0.0,1.0
2019-12-10,38.295,38.413,38.166,38.27,12839,36.6616623613527,36.7746294891407,36.5381643996184,36.6377286478383,13410.9986654151,0.0,1.0
2019-12-11,38.485,38.54,38.29,38.44,51963,36.8435585840621,36.8962127537938,36.6568756186498,36.8004778997362,54278.0375146791,0.0,1.0
2019-12-12,38.819,38.92,38.72,38.823,19752,37.1633129966145,37.2600051992126,37.0685354910975,37.1671423907768,20631.9842385917,0.0,1.0
2019-12-13,38.86,39.088,38.62,38.62,7494,37.2647919419155,37.4834325122387,37.0346439731543,37.0346439731543,7814.79849542481,0.065,1.0
2019-12-16,39.06,39.3,38.851,39.12,12454,37.4565819158832,37.6867298846444,37.256161393087,37.5141189080735,12987.1230934108,0.0,1.0
2019-12-17,39.425,39.5,39.404,39.49,3592,37.8065986183742,37.878519858612,37.7864606711076,37.8689303599136,3745.76410402534,0.0,1.0
2019-12-18,39.59,39.67,39.34,39.34,14148,37.9648253468975,38.0415413364845,37.7250878794379,37.7250878794379,14753.6387928036,0.0,1.0
2019-12-19,39.61,39.728,39.47,39.47,1723,37.9840043442942,38.0971604289352,37.8497513625169,37.8497513625169,1796.75711337296,0.0,1.0
2019-12-20,39.615,39.73,39.599,39.73,4412,37.9887990936434,38.0990783286748,37.973455895726,38.0990783286748,4600.86615449884,0.0,1.0
2019-12-23,39.77,40.08,39.243,39.8,19067,38.1374363234684,38.4347107831182,37.6320697420636,38.1662048195635,19883.2082882659,0.0,1.0
2019-12-24,39.968,39.988,39.6,39.6,3270,38.3273083976963,38.3464873950931,37.9744148455959,37.9744148455959,3409.98012810771,0.0,1.0
2019-12-26,40.122,40.3,39.59,39.59,12279,38.4749866776514,38.6456797544826,37.9648253468975,37.9648253468975,12804.6318021512,0.0,1.0
2019-12-27,40.3,40.44,40.1,40.1,3400,38.6456797544826,38.77993273626,38.453889780515,38.453889780515,3545.54508732911,0.0,1.0
2019-12-30,40.095,40.29,40.095,40.11,5101,38.4490950311658,38.6360902557843,38.4490950311658,38.4634792792134,5319.36043837229,0.0,1.0
2019-12-31,40.212,40.31,39.89,39.89,6771,38.5612921659369,38.655269253181,38.252510307849,38.252510307849,7060.84876067806,0.0,1.0
2020-01-02,40.794,40.87,40.5,40.858,12897,39.1194009901828,39.1922811802905,38.8374697284503,39.1807737818524,13449.0867621422,0.0,1.0
2020-01-03,40.8,40.81,40.194,40.7,15588,39.1251546894018,39.1347441881002,38.5440310682798,39.029259702418,16255.2814180253,0.0,1.0
2020-01-06,40.345,40.7,40.18,40.18,8980,38.6888324986254,39.029259702418,38.5306057701021,38.5306057701021,9364.41026006335,0.0,1.0
2020-01-07,40.335,40.46,40.32,40.43,54518,38.679242999927,38.7991117336568,38.6648587518794,38.7703432375616,56851.7726679436,0.0,1.0
2020-01-08,40.595,40.61,40.25,40.25,9732,38.9285699660849,38.9429542141325,38.5977322609907,38.5977322609907,10148.6014087903,0.0,1.0
2020-01-09,40.824,40.914,40.61,40.82,11160,39.1481694862779,39.2344749745634,38.9429542141325,39.1443336867986,11637.7303454685,0.0,1.0
2020-01-10,41.0,41.196,41.0,41.13,6358,39.3169446633694,39.5048988378577,39.3169446633694,39.4416081464484,6630.16931330544,0.0,1.0
2020-01-13,41.36,41.5,41.24,41.24,5581,39.6621666165112,39.7964195982886,39.5470926321306,39.5470926321306,5819.90798011288,0.0,1.0
2020-01-14,41.344,41.438,41.22,41.25,12613,39.6468234185938,39.7369647063586,39.5279136347339,39.556682130829,13152.9294666124,0.0,1.0
2020-01-15,41.47,41.62,41.386,41.5,6457,39.7676511021934,39.9114935826692,39.687099313127,39.7964195982886,6733.40724378944,0.0,1.0
2020-01-16,41.95,43.02,41.748,41.86,23251,40.2279470397158,41.2540234004428,40.0342391660085,40.1416415514304,24246.314360438,0.0,1.0
2020-01-17,42.18,42.3,42.046,42.24,21675,40.4485055097786,40.5635794941592,40.3200062272203,40.5060425019689,22602.8499317231,0.0,1.0
2020-01-21,41.56,41.71,41.447,41.57,21884,39.8539565904789,39.9977990709546,39.7455952551872,39.8635460891773,22820.7966738559,0.0,1.0
2020-01-22,41.95,42.38,41.95,42.12,22484,40.2279470397158,40.6402954837463,40.2279470397158,40.3909685175883,23446.4811010317,0.0,1.0
2020-01-23,41.595,41.73,41.27,41.59,23977,39.8875198359232,40.0169780683514,39.5758611282258,39.882725086574,25003.3925173206,0.0,1.0
2020-01-24,41.42,41.97,41.29,41.855,35629,39.7197036087015,40.2471260371126,39.5950401256225,40.1368468020812,37154.1840930732,0.0,1.0
2020-01-27,40.45,40.687,40.07,40.07,19438,38.7895222349584,39.0167933541101,38.4251212844198,38.4251212844198,20270.0898257362,0.0,1.0
2020-01-28,41.13,41.13,40.63,40.66,17203,39.4416081464484,39.4416081464484,38.9621332115293,38.9909017076244,17939.4153345067,0.0,1.0
2020-01-29,41.425,41.46,41.19,41.46,20851,39.7244983580507,39.7580616034951,39.4991451386387,39.7580616034951,21743.5766517351,0.0,1.0
2020-01-30,40.72,40.84,40.49,40.74,26735,39.0484386998147,39.1635126841953,38.8278802297519,39.0676176972115,27879.4552675717,0.0,1.0
2020-01-31,40.22,40.655,40.11,40.54,16480,38.5689637648956,38.9861069582752,38.4634792792134,38.8758277232438,17185.4655997599,0.0,1.0
2020-02-03,40.67,40.848,40.38,40.38,10094,39.0004912063228,39.171184283154,38.7223957440697,38.7223957440697,10526.097679853,0.0,1.0
2020-02-04,41.532,41.642,41.42,41.42,10081,39.8271059941234,39.9325904798056,39.7197036087015,39.7197036087015,10512.5411839308,0.0,1.0
2020-02-05,41.565,41.99,41.451,41.99,15052,39.8587513398281,40.2663050345093,39.7494310546665,40.2663050345093,15696.3366630817,0.0,1.0
2020-02-06,41.547,41.64,41.48,41.57,15505,39.841490242171,39.9306725800659,39.7772406008918,39.8635460891773,16168.7284055994,0.0,1.0
2020-02-07,41.263,41.33,41.13,41.33,10036,39.5691484791369,39.6333981204161,39.4416081464484,39.6333981204161,10465.6148518926,0.0,1.0
2020-02-10,41.37,41.37,41.06,41.08,18284,39.6717561152096,39.6717561152096,39.3744816555597,39.3936606529565,19066.6901108016,0.0,1.0
2020-02-11,41.88,42.0,41.83,41.83,21309,40.1608205488271,40.2758945332077,40.1128730553352,40.1128730553352,22221.1824311459,0.0,1.0
2020-02-12,42.599,42.93,42.564,42.63,16745,40.8503055052408,41.1677179121573,40.8167422597965,40.8800329512058,17461.8095550959,0.0,1.0
2020-02-13,42.58,42.8,42.52,42.8,66303,40.8320854577139,41.0430544290783,40.7745484655236,41.0430544290783,69141.2576250535,0.0,1.0
2020-02-14,42.48,42.95,42.41,42.95,8850,40.7361904707301,41.1868969095541,40.6690639798414,41.1868969095541,9228.84530084195,0.0,1.0
2020-02-18,42.667,42.75,42.45,42.47,35264,40.9155140963899,40.9951069355864,40.7074219746349,40.7266009720317,36773.5593998746,0.0,1.0
2020-02-19,43.2,43.23,42.931,43.06,15224,41.4266343770137,41.4554028731088,41.1686768620272,41.2923813952363,15875.6995322054,0.0,1.0
2020-02-20,42.91,43.27,42.66,43.27,34032,41.1485389147606,41.4937608679023,40.908801447301,41.4937608679023,35488.8207094071,0.0,1.0
2020-02-21,42.686,42.92,42.592,42.91,36182,40.9337341439168,41.1581284134589,40.843592856152,41.1485389147606,37730.8565734535,0.0,1.0
2020-02-24,41.077,41.32,40.9,40.9,63326,39.390783803347,39.6238086217177,39.2210496763856,39.2210496763856,66036.8200588833,0.0,1.0
2020-02-25,40.6,41.48,40.41,41.47,42055,38.9333647154341,39.7772406008918,38.7511642401649,39.7676511021934,43855.2643081253,0.0,1.0
2020-02-26,40.64,41.045,40.52,40.97,13810,38.9717227102277,39.3600974075122,38.8566487258471,39.2881761672743,14401.1698988279,0.0,1.0
2020-02-27,39.83,40.611,39.7,40.18,44530,38.1949733156587,38.9439131640023,38.0703098325797,38.5306057701021,46436.212570225,0.0,1.0
2020-02-28,39.58,39.62,38.51,38.51,66244,37.9552358481991,37.9935938429926,36.9291594874721,36.9291594874721,69079.7319897145,0.0,1.0
2020-03-02,40.728,40.728,39.81,40.11,59344,39.0561102987734,39.0561102987734,38.1757943182619,38.4634792792134,61884.3610771938,0.0,1.0
2020-03-03,40.634,41.65,40.405,41.27,40174,38.9659690110086,39.9402620787643,38.7463694908157,39.5758611282258,41893.7436289293,0.0,1.0
2020-03-04,41.995,41.995,41.228,41.5,34985,40.2710997838585,40.2710997838585,39.5355852336926,39.7964195982886,36482.6161412379,0.0,1.0
2020-03-05,41.431,41.908,41.266,41.6,41273,39.7302520572697,40.1876711451826,39.5720253287464,39.8923145852724,43039.7889380396,0.0,1.0
2020-03-06,40.679,40.98,40.114,40.74,38072,39.0091217551514,39.2977656659727,38.4673150786927,39.0676176972115,39701.762519057,0.0,1.0
2020-03-09,37.86,39.13,37.86,39.0,19690,36.3058420720772,37.5237084067719,36.3058420720772,37.3990449236929,20532.8772851501,0.0,1.0
2020-03-10,39.58,39.74,38.49,39.17,35986,37.9552358481991,38.1086678273732,36.9099804900754,37.5620664015654,37526.4663272427,0.0,1.0
2020-03-11,37.675,38.637,37.309,38.18,35645,36.1284363461572,37.0509461209416,35.7774606937963,36.6127060304255,37170.8690111312,0.0,1.0
2020-03-12,34.115,34.99,30.15,34.61,47216,32.7145748095329,33.5536559456414,28.9123385756241,33.1892549951028,49237.1931892151,0.0,1.0
2020-03-13,35.648,36.12,34.125,36.12,55304,34.184644959995,34.6372692985586,32.7241643082313,34.6372692985586,57671.4192675438,0.0,1.0
2020-03-16,32.339,33.0,30.13,30.13,21502,31.0114798407001,31.6453457046632,28.8931595782273,28.8931595782273,22422.4442552207,0.0,1.0
2020-03-17,33.76,35.187,32.3,33.4,44539,32.3741476057403,33.7425690699995,30.9740807957764,32.0289256525985,46445.5978366327,0.0,1.0
2020-03-18,32.06,32.98,30.16,31.75,18305,30.7439328270152,31.6261667072664,28.9219280743225,30.4466583673654,19088.5890657528,0.0,1.0
2020-03-19,32.58,32.87,31.57,31.86,16196,31.2425867593311,31.5206822215842,30.2740473907945,30.5521428530476,16889.3083042301,0.0,1.0
2020-03-20,31.54,34.296,31.54,33.58,53217,30.2452788946993,32.8881447359736,30.2452788946993,32.2015366291694,55495.080268351,0.0,1.0
2020-03-23,32.59,33.56,31.28,32.58,83308,31.2521762580295,32.1823576317726,29.9959519285414,31.2425867593311,86874.1970985923,0.0,1.0
2020-03-24,35.31,35.42,33.92,35.29,45190,33.8605199039896,33.9660043896718,32.5275795849144,33.8413409065929,47124.4654401184,0.0,1.0
2020-03-25,36.04,36.25,35.42,35.65,13571,34.5605533089716,34.7619327816376,33.9660043896718,34.1865628597347,14151.9389353363,0.0,1.0
2020-03-26,37.41,37.44,36.13,36.13,66840,35.87431463065,35.9030831267452,34.646858797257,34.646858797257,69701.2451873758,0.0,1.0
2020-03-27,36.215,36.61,35.712,36.1,19089,34.7283695361933,35.1071547347794,34.2460177516646,34.6180903011619,19906.1500505957,0.0,1.0
2020-03-30,36.52,36.53,36.06,36.53,8079,35.020849246494,35.0304387451923,34.5797323063683,35.0304387451923,8424.84081192113,0.0,1.0
2020-03-31,36.705,37.11,36.54,37.1,16079,35.198254972414,35.5866296696985,35.0400282438907,35.5770401710002,16767.2998409308,0.0,1.0
2020-04-01,36.215,36.38,35.74,35.74,9541,34.7283695361933,34.8865962647166,34.2728683480201,34.2728683480201,9949.42519947265,0.0,1.0
2020-04-02,35.95,35.95,35.5,35.51,23518,34.4742478206861,34.4742478206861,34.0427203792589,34.0523098779573,24524.7439305312,0.0,1.0
2020-04-03,35.11,35.89,35.11,35.89,16722,33.668729930022,34.4167108284958,33.668729930022,34.4167108284958,17437.8249853875,0.0,1.0
2020-04-06,37.02,37.02,36.21,36.46,24723,35.5003241814131,35.5003241814131,34.7235747868441,34.9633122543037,25781.3268217758,0.0,1.0
2020-04-07,36.98,37.991,36.91,37.75,46534,35.4619661866196,36.4314645050261,35.3948396957309,36.200357586395,48525.998556992,0.0,1.0
2020-04-08,37.27,37.27,36.65,36.92,7336,35.7400616488727,35.7400616488727,35.1455127295729,35.4044291944293,7650.03492960186,0.0,1.0
2020-04-09,37.76,38.2,37.21,37.86,30713,36.2099470850934,36.6318850278223,35.6825246566824,36.3058420720772,32027.7430197468,0.0,1.0
2020-04-13,37.615,38.4,37.4,38.4,20842,36.0708993539669,36.8236750017899,35.8647251319516,36.8236750017899,21734.1913853274,0.0,1.0
2020-04-14,38.726,38.939,38.56,38.56,53423,37.1362926593572,37.3405489816328,36.977106980964,36.977106980964,55709.8985883479,0.0,1.0
2020-04-15,38.43,38.51,38.097,38.16,16743,36.8524434978851,36.9291594874721,36.5331131912289,36.5935270330287,17459.7239403386,0.0,1.0
2020-04-16,39.306,39.45,38.92,39.05,13315,37.6924835838634,37.8305723651201,37.3223289341058,37.4469924171848,13884.980246408,0.0,1.0
2020-04-17,39.965,39.965,39.599,39.77,31099,38.3244315480868,38.3244315480868,37.973455895726,38.1374363234684,32430.2666678965,0.0,1.0
2020-04-20,40.485,40.61,40.02,40.02,21572,38.8230854804027,38.9429542141325,38.3771737909279,38.3771737909279,22495.4407717246,0.0,1.0
2020-04-21,39.745,40.72,39.22,39.82,90611,38.1134625767224,39.0484386998147,37.6100138950573,38.1853838169603,94489.8193846994,0.0,1.0
2020-04-22,40.56,40.75,40.402,40.63,16790,38.8950067206406,39.0772071959099,38.7434926412062,38.9621332115293,17508.735887134,0.0,1.0
2020-04-23,40.55,40.97,40.27,40.73,142585,38.8854172219422,39.2881761672743,38.6169112583875,39.0580281985131,148688.690081418,0.0,1.0
2020-04-24,40.535,40.554,40.15,40.53,16575,38.8710329738946,38.8892530214216,38.5018372740069,38.8662382245455,17284.5323007294,0.0,1.0
2020-04-27,41.126,41.179,40.84,41.02,38838,39.4377723469691,39.4885966900705,39.1635126841953,39.3361236607662,40500.5529710847,0.0,1.0
2020-04-28,41.445,41.63,40.89,41.49,18783,39.7436773554475,39.9210830813676,39.2114601776872,39.7868300995902,19587.0509927361,0.0,1.0
2020-04-29,41.79,41.974,41.46,41.68,54690,40.0745150605417,40.2509618365919,39.7580616034951,39.9690305748595,57031.1355370673,0.0,1.0
2020-04-30,41.108,41.5,40.85,41.5,46820,39.420511249312,39.7964195982886,39.1731021828937,39.7964195982886,48824.2414672791,0.0,1.0
2020-05-01,40.12,40.83,39.71,40.59,51107,38.4730687779118,39.1539231854969,38.0798993312781,38.9237752167357,53294.7566994496,0.0,1.0
2020-05-04,40.68,40.84,40.44,40.44,41722,39.0100807050212,39.1635126841953,38.77993273626,38.77993273626,43508.0094510427,0.0,1.0
2020-05-05,41.44,41.63,40.89,40.89,21091,39.7388826060983,39.9210830813676,39.2114601776872,39.2114601776872,21993.8504226054,0.0,1.0
2020-05-06,41.87,42.09,41.32,41.62,34796,40.1512310501287,40.3622000214932,39.6238086217177,39.9114935826692,36285.5255466776,0.0,1.0
2020-05-07,42.39,42.52,41.88,42.45,27005,40.6498849824447,40.7745484655236,40.1608205488271,40.7074219746349,28161.0132598007,0.0,1.0
2020-05-08,43.08,43.18,42.72,42.72,22013,41.3115603926331,41.4074553796169,40.9663384394913,40.9663384394913,22955.3188256987,0.0,1.0
2020-05-11,43.306,43.56,42.898,42.898,66420,41.5282830632165,41.7718563301554,41.1370315163225,41.1370315163225,69263.2660883528,0.0,1.0
2020-05-12,43.85,44.06,43.4,43.87,27617,42.0499517924085,42.2513312650746,41.6184243509813,42.0691307898053,28799.21137552,0.0,1.0
2020-05-13,43.915,44.21,43.72,44.11,39438,42.112283533948,42.3951737455503,41.9252883093296,42.2992787585665,41126.2373982605,0.0,1.0
2020-05-14,43.735,44.11,42.94,43.34,36128,41.9396725573771,42.2992787585665,41.1773074108557,41.560887358791,37674.5449750077,0.0,1.0
2020-05-15,43.56,43.776,43.17,43.29,33812,41.7718563301554,41.9789895020405,41.3978658809185,41.5129398652991,35259.4030861094,0.0,1.0
2020-05-18,47.86,47.86,44.38,44.49,37756,45.89534077046,45.89534077046,42.5581952234228,42.663679709105,39372.2353874112,0.0,1.0
2020-05-19,44.76,45.26,44.7,44.7,50458,42.9225961739614,43.4020711088805,42.8650591817711,42.8650591817711,52617.9747107212,0.0,1.0
2020-05-20,45.13,45.54,44.85,45.54,11410,43.2774076258015,43.6705770724352,43.0089016622468,43.6705770724352,11898.4321901251,0.0,1.0
2020-05-21,44.99,44.99,44.585,44.84,21502,43.1431546440242,43.1431546440242,42.7547799467397,42.9993121635484,22422.4442552207,0.0,1.0
2020-05-22,44.466,44.79,44.048,44.54,16640,42.6406649122289,42.9513646700565,42.2398238666365,42.711627202597,17352.3147803401,0.0,1.0
2020-05-26,45.469,45.99,45.38,45.69,18715,43.6024916316767,44.1021045138625,43.5171450932611,43.814419552911,19516.1400909895,0.0,1.0
2020-05-27,44.65,45.17,44.2,45.17,65314,42.8171116882792,43.3157656205951,42.3855842468519,43.3157656205951,68109.9211275922,0.0,1.0
2020-05-28,44.83,45.22,44.583,44.81,20039,42.98972266485,43.363713114087,42.752862047,42.9705436674533,20896.8170602906,0.0,1.0
2020-05-29,45.98,46.107,45.27,45.54,70358,44.0925150151641,44.2143016486335,43.4116606075789,43.6705770724352,73369.8415453827,0.0,1.0
2020-06-01,46.741,46.84,46.252,46.54,29597,44.822275866111,44.917211903225,44.3533493797601,44.6295269422735,30863.9699851999,0.0,1.0
2020-06-02,47.412,47.52,46.85,46.85,32639,45.4657312287725,45.569297814715,44.9268014019234,44.9268014019234,34036.1900309808,0.0,1.0
2020-06-03,48.23,48.28,47.79,47.99,31402,46.2501522223002,46.2980997157921,45.8282142795714,46.020004253539,32746.2373036202,0.0,1.0
2020-06-04,47.7,48.068,47.69,47.78,20420,45.7419087912859,46.0948023433864,45.7323192925875,45.818624780873,21294.1266715472,0.0,1.0
2020-06-05,47.9,48.25,47.88,48.14,18887,45.9336987652536,46.269331219697,45.9145197678568,46.1638467340148,19695.5029601132,0.0,1.0
2020-06-08,47.44,47.47,47.15,47.44,16971,45.492581825128,45.5213503212231,45.2144863628749,45.492581825128,17697.4840226654,0.0,1.0
2020-06-09,47.25,47.47,46.795,47.0,30839,45.3103813498587,45.5213503212231,44.8740591590823,45.0706438823991,32159.1367494536,0.0,1.0
2020-06-10,48.19,48.27,47.71,48.08,29788,46.2117942275067,46.2885102170937,45.7514982899843,46.1063097418245,31063.1461945175,0.0,1.0
2020-06-11,46.575,47.39,46.5,47.25,19511,44.6630901877178,45.444634331636,44.59116894748,45.3103813498587,20346.214764376,0.0,1.0
2020-06-12,47.389,47.72,46.79,47.68,20772,45.4436753817662,45.7610877886827,44.8692644097331,45.7227297938891,21661.1948688236,0.0,1.0
2020-06-15,48.327,48.36,46.83,47.1,35859,46.3431703596745,46.3748157053792,44.9076224045266,45.1665388693829,37394.0297901572,0.0,1.0
2020-06-16,48.62,49.22,48.45,49.09,18691,46.6241426715371,47.1995125934401,46.4611211936646,47.0748491103611,19491.1127139025,0.0,1.0
2020-06-17,49.995,50.013,49.423,49.45,14058,47.9426987425648,47.9599598402218,47.3941794170173,47.4200710635029,14659.7861287272,0.0,1.0
2020-06-18,50.21,50.45,50.05,50.09,47767,48.14887296458,48.3790209333412,47.9954409854059,48.0337989801994,49811.7800548381,0.0,1.0
2020-06-19,50.445,50.96,50.243,50.88,348661,48.374226183992,48.8680853669587,48.1805183102847,48.7913693773716,363586.263439193,0.0,1.0
2020-06-22,50.941,51.032,50.669,50.89,43655,48.8498653194318,48.9371297575871,48.5890309548358,48.80095887607,45523.7561139271,0.0,1.0
2020-06-23,51.635,52.4,51.57,51.85,35416,49.5153765290995,50.2489731795258,49.4530447875601,49.7215507511148,36932.0661214258,0.0,1.0
2020-06-24,50.75,51.6,50.34,51.4,41625,48.6667058942927,49.4818132836552,48.273536447659,49.2900233096875,43406.8571353159,0.0,1.0
2020-06-25,51.1,51.1,50.58,50.7,62624,49.109261259223,49.109261259223,48.6095192659785,48.7248443413426,65162.58477415,0.1115,1.0
2020-06-26,50.805,51.13,50.581,51.13,39653,48.8257537822862,49.1380925280641,48.6104803082732,49.1380925280641,41260.4109295058,0.0,1.0
2020-06-29,50.63,50.84,50.4001,50.68,27191,48.6575713807135,48.8593902626008,48.4366277571618,48.7056234954486,28293.2396939498,0.0,1.0
2020-06-30,50.72,51.02,50.53,50.65,29836,48.7440651872366,49.032377875647,48.5614671512434,48.6767922266076,31045.4598767492,0.0,1.0
2020-07-01,51.42,51.6,50.75,50.99,162555,49.4167947935274,49.5897824065735,48.7728964560777,49.0035466068059,169144.48083741,0.0,1.0
2020-07-02,52.324,52.46,52.12,52.26,23762,50.2855770279371,50.4162787800164,50.0895243998181,50.2240703210762,24725.2385571562,0.0,1.0
2020-07-06,53.24,53.72,53.03,53.72,81013,51.1658917698833,51.6271920713397,50.964072887996,51.6271920713397,84297.0184004249,0.0,1.0
2020-07-07,53.46,53.8,52.975,53.13,44276,51.3773210747175,51.7040754549158,50.9112155617875,51.0601771174661,46070.8131620507,0.0,1.0
2020-07-08,54.67,54.8,54.1,54.1,28493,52.5401822513057,52.6651177496169,51.9923881433261,51.9923881433261,29648.0187782616,0.0,1.0
2020-07-09,54.83,55.46,54.35,55.46,79562,52.6939490184579,53.2994056641196,52.2326487170014,53.2994056641196,82787.199313377,0.0,1.0
2020-07-10,54.62,54.71,54.435,54.71,65938,52.4921301365707,52.5786239430938,52.314337312051,52.5786239430938,68610.9241638653,0.0,1.0
2020-07-13,54.07,55.68,54.07,55.07,49678,51.9635568744851,53.5108349689538,51.9635568744851,52.9245991691861,51691.7936639343,0.0,1.0
2020-07-14,54.04,54.115,53.109,53.6,49287,51.9347256056441,52.0068037777467,51.0399952292774,51.5118669959756,51284.9437238683,0.0,1.0
2020-07-15,54.44,54.73,54.1,54.53,109819,52.3191425235245,52.5978447889878,51.9923881433261,52.4056363300476,114270.725238126,0.0,1.0
2020-07-16,53.22,53.38,53.0,53.38,49258,51.1466709239892,51.3004376911414,50.935241619155,51.3004376911414,51254.768152866,0.0,1.0
2020-07-17,53.77,53.83,53.499,53.79,24750,51.6752441860748,51.7329067237569,51.4148017242108,51.6944650319688,25753.2890450979,0.0,1.0
2020-07-20,54.73,54.77,53.71,53.98,35740,52.5978447889878,52.6362864807758,51.6175816483927,51.877063067962,37188.7899180525,0.0,1.0
2020-07-21,54.765,55.42,54.7,55.42,82132,52.6314812693023,53.2609639723315,52.5690135201468,53.2609639723315,85461.3792263428,0.0,1.0
2020-07-22,54.6881,55.115,54.5,54.76,212859,52.5575771168398,52.9678460724477,52.3768050612066,52.6266760578288,221487.650620222,0.0,1.0
2020-07-23,54.47,55.2199,54.125,54.96,37085,52.3479737923655,53.0686594091618,52.0164142006937,52.818884516769,38588.3120904023,0.0,1.0
2020-07-24,53.41,53.79,52.77,53.26,86396,51.3292689599824,51.6944650319688,50.7142018913738,51.1851126157773,89898.2287006174,0.0,1.0
2020-07-27,54.37,54.45,53.59,53.59,43705,52.2518695628954,52.3287529464715,51.5022565730286,51.5022565730286,45476.666574384,0.0,1.0
2020-07-28,54.43,54.7571,54.285,54.54,54411,52.3095321005775,52.6238890351742,52.1701809678458,52.4152467529946,56616.6549589019,0.0,1.0
2020-07-29,55.41,55.41,55.0525,55.11,24723,53.2513535493845,53.2513535493845,52.9077809290289,52.9630408609742,25725.1945479578,0.0,1.0
2020-07-30,55.265,55.32,54.36,54.75,62472,53.1120024166528,53.1648597428614,52.2422591399484,52.6170656348818,65004.4231606206,0.0,1.0
2020-07-31,55.04,55.48,54.7701,55.37,55114,52.8957679003451,53.3186265100136,52.6363825850053,53.2129118575965,57348.1524214758,0.0,1.0
2020-08-03,56.4,56.48,55.65,55.65,313801,54.2027854211385,54.2796688047146,53.4820037001127,53.4820037001127,326521.529520839,0.0,1.0
2020-08-04,56.64,56.705,56.345,56.44,73898,54.4334355718668,54.4959033210223,54.14992809493,54.2412271129266,76893.5981355412,0.0,1.0
2020-08-05,57.45,57.56,57.1225,57.17,261954,55.2118798305746,55.3175944829917,54.89713847906,54.9427879880583,272572.811253316,0.0,1.0
2020-08-06,57.3458,57.43,56.83,57.29,63278,55.1117392234668,55.1926589846806,54.61603360786,55.0581130634225,65843.0959270992,0.0,1.0
2020-08-07,56.46,56.931,56.18,56.83,61308,54.2604479588206,54.7130988796248,53.9913561163043,54.61603360786,63793.2381728025,0.0,1.0
2020-08-10,55.72,56.58,55.6801,56.58,70558,53.5492766607418,54.3757730341847,53.5109310731833,54.3757730341847,73418.204785617,0.0,1.0
2020-08-11,55.36,56.03,55.3001,56.02,75245,53.2033014346494,53.8471997720991,53.1457350011969,53.8375893491521,78295.2013817533,0.0,1.0
2020-08-12,55.89,56.24,55.53,55.63,49259,53.712653850841,54.0490186539864,53.3666786247486,53.4627828542187,51255.8086897971,0.0,1.0
2020-08-13,56.22,56.4,56.0,56.21,120474,54.0297978080923,54.2027854211385,53.8183685032581,54.0201873851453,125357.646239157,0.0,1.0
2020-08-14,55.86,56.11,55.7801,56.0859,75616,53.683822582,53.9240831556752,53.6070353026534,53.9009220363729,78681.2405831969,0.0,1.0
2020-08-17,56.82,56.93,56.32,56.37,100594,54.606423184913,54.7121378373301,54.1259020375624,54.1739541522975,104671.772048589,0.0,1.0
2020-08-18,57.68,57.8,57.1453,57.71,46184,55.4329195583559,55.54824463372,54.9190502433792,55.4617508271969,48056.1576266182,0.0,1.0
2020-08-19,57.43,57.93,57.22,57.81,57989,55.1926589846806,55.6731801320311,54.9908401027934,55.557855056667,60339.6960984316,0.0,1.0
2020-08-20,57.37,57.48,56.87,57.2,66777,55.1349964469985,55.2407110994156,54.654475299648,54.9716192568994,69483.9346490709,0.0,1.0
2020-08-21,57.29,57.376,56.98,57.12,44555,55.0581130634225,55.1407627007667,54.7601899520651,54.8947358733233,46361.1229658318,0.0,1.0
2020-08-24,57.8,58.42,57.61,58.42,106434,55.54824463372,56.1440908564346,55.3656465977268,56.1440908564346,110748.507726301,0.0,1.0
2020-08-25,58.1374,58.16,57.382,57.74,96208,55.8725003039521,55.8942198598124,55.1465289545349,55.4905820960379,100107.977068718,0.0,1.0
2020-08-26,59.17,59.19,58.36,58.36,83072,56.8648725774604,56.8840934233544,56.0864283187526,56.0864283187526,86439.4839415909,0.0,1.0
2020-08-27,59.2,60.22,58.77,59.83,105212,56.8937038463014,57.8739669868965,56.48045565958,57.4991604919631,109476.971596479,0.0,1.0
2020-08-28,59.7,59.7299,59.45,59.46,189903,57.374224993652,57.4029601582635,57.1339644199767,57.1435748429237,197601.084829544,0.0,1.0
2020-08-31,59.5177,59.6,59.2,59.36,91046,57.199026983328,57.2781207641818,56.8937038463014,57.0474706134536,94736.7254303024,0.0,1.0
2020-09-01,60.41,60.51,59.9,59.9,115616,58.0565650228897,58.1526692523598,57.5664334525922,57.5664334525922,120302.7178278,0.0,1.0
2020-09-02,60.2395,60.77,59.95,60.77,104386,57.8927073116432,58.4025402489821,57.6144855673272,58.4025402489821,108617.488091377,0.0,1.0
2020-09-03,57.88,59.42,57.49,59.42,131835,55.6251280172961,57.1051331511357,55.2503215223627,57.1051331511357,137179.186313555,0.0,1.0
2020-09-04,57.36,57.82,56.05,57.51,93585,55.1253860240515,55.567465479614,53.8664206179932,55.2695423682567,97378.6486984036,0.0,1.0
2020-09-08,55.51,56.18,55.04,55.51,70570,53.3474577788546,53.9913561163043,52.8957679003451,53.3474577788546,73430.6912287903,0.0,1.0
2020-09-09,56.62,56.82,56.2133,56.24,260645,54.4142147259728,54.606423184913,54.0233588247178,54.0490186539864,271210.748410486,0.0,1.0
2020-09-10,56.0319,57.22,55.9,56.68,80271,53.8490257524591,54.9908401027934,53.722264273788,54.4718772636548,83524.9399975375,0.0,1.0
2020-09-11,56.38,56.95,56.15,56.62,143725,54.1835645752445,54.7313586832241,53.9625248474633,54.4142147259728,149551.170424513,0.0,1.0
2020-09-14,57.07,57.21,56.84,56.84,123499,54.8466837585882,54.9812296798464,54.625644030807,54.625644030807,128505.27045578,0.0,1.0
2020-09-15,57.69,57.86,57.57,57.82,84731,55.4425299813029,55.605907171402,55.3272049059387,55.567465479614,88165.7347103107,0.0,1.0
2020-09-16,57.71,58.37,57.68,58.09,80035,55.4617508271969,56.0960387416996,55.4329195583559,55.8269468991833,83279.3732817944,0.0,1.0
2020-09-17,57.34,57.49,56.81,57.01,164067,55.1061651781575,55.2503215223627,54.596812761966,54.7890212209062,170717.772677256,0.0,1.0
2020-09-18,57.48,57.83,57.1018,57.65,103172,55.2407110994156,55.577075902561,54.8772449035597,55.4040882895148,107354.276257004,0.0,1.0
2020-09-21,56.54,56.9969,55.25,55.99,63132,54.3373313423967,54.7764315668456,53.0975867822323,53.8087580803111,65691.1775351564,0.0,1.0
2020-09-22,56.78,56.7827,56.18,56.74,54891,54.5679814931249,54.5705763073206,53.9913561163043,54.5295398013369,57116.1126858372,0.0,1.0
2020-09-23,56.5001,57.21,56.26,57.16,119679,54.2989857548381,54.9812296798464,54.0682394998804,54.9331775651113,124530.41937892,0.0,1.0
2020-09-24,55.94,56.43,55.4103,55.7,29617,53.7607059655761,54.2316166899796,53.2516418620729,53.5300558148478,30817.5822888349,0.0,1.0
2020-09-25,56.11,56.29,55.3442,55.57,43765,53.9240831556752,54.0970707687214,53.1881169663932,53.4051203165367,45539.0987902509,0.0,1.0
2020-09-28,56.72,56.86,56.42,56.81,118449,54.5103189554429,54.644864876701,54.2220062670325,54.596812761966,123250.558953649,0.0,1.0
2020-09-29,56.81,56.98,56.62,56.73,358871,54.596812761966,54.7601899520651,54.4142147259728,54.5199293783899,373418.529006195,0.0,1.0
2020-09-30,56.84,57.0899,56.5,56.87,122344,54.625644030807,54.8658085002528,54.2988896506086,54.654475299648,127303.450300342,0.0,1.0
2020-10-01,57.52,57.6699,56.82,57.24,211177,55.2791527912037,55.4232130311794,54.606423184913,55.0100609486874,219737.467502087,0.0,1.0
2020-10-02,57.14,57.4199,56.82,56.82,155131,54.9139567192173,55.1829524575041,54.606423184913,54.606423184913,161419.534660811,0.0,1.0
2020-10-05,58.165,58.1932,57.52,57.52,83658,55.8990250712859,55.9261264639964,55.2791527912037,55.2791527912037,87049.2385832243,0.0,1.0
2020-10-06,57.91,58.71,57.91,58.4,114582,55.6539592861371,56.4227931218979,55.6539592861371,56.1248700105406,119226.802641027,0.0,1.0
2020-10-07,58.41,58.69,58.36,58.49,116261,56.1344804334876,56.4035722760039,56.0864283187526,56.2113638170637,120973.864148369,0.0,1.0
2020-10-08,59.04,59.12,58.69,58.73,107615,56.7399370791493,56.8168204627253,56.4035722760039,56.4420139677919,111977.381841948,0.0,1.0
2020-10-09,59.55,59.67,59.07,59.09,130465,57.2300686494468,57.3453937248109,56.7687683479903,56.7879891938843,135753.650717927,0.0,1.0
2020-10-12,60.31,60.59,60.0415,60.32,82756,57.9604607934196,58.2295526359359,57.7024209372924,57.9700712163666,86110.6742713585,0.0,1.0
2020-10-13,60.2211,60.3071,59.91,60.2,235959,57.8750241334207,57.9576737707649,57.5760438755392,57.8547461410025,245524.05372898,0.0,1.0
2020-10-14,59.695,60.2955,59.53,60.23,57459,57.3694197821784,57.9465256801464,57.2108478035528,57.8835774098435,59788.2115249407,0.0,1.0
2020-10-15,58.83,58.9206,58.38,58.42,76445,56.5381181972621,56.625188629162,56.1056491646466,56.1440908564346,79543.8456990913,0.0,1.0
2020-10-16,59.17,59.48,59.05,59.28,182050,56.8648725774604,57.1627956888177,56.7495475020963,56.9705872298775,189429.748309498,0.0,1.0
2020-10-19,58.35,59.098,58.231,58.96,135758,56.0768178958056,56.7956775322419,55.9624538627361,56.6630536955732,141261.212694319,0.0,1.0
2020-10-20,58.85,59.302,58.75,58.75,91104,56.5573390431561,56.9917301603609,56.461234813686,56.461234813686,94797.0765723071,0.0,1.0
2020-10-21,59.0538,59.51,59.03,59.2,110512,56.7531994628161,57.1916269576588,56.7303266562023,56.8937038463014,114991.817331388,0.0,1.0
2020-10-22,58.6399,59.1,58.375,59.1,187347,56.3554240570394,56.7975996168313,56.1008439531731,56.7975996168313,194941.472433614,0.0,1.0
2020-10-23,58.25,58.3,57.89,58.3,42589,55.9807136663354,56.0287657810705,55.6347384402431,56.0287657810705,44315.4273592596,0.0,1.0
2020-10-26,57.23,57.6899,56.86,57.51,83911,55.0004505257404,55.4424338770734,54.644864876701,55.2695423682567,87312.4944267964,0.0,1.0
2020-10-27,57.86,57.96,57.58,57.67,83613,55.605907171402,55.7020114008721,55.3368153288857,55.4233091354089,87002.4144213242,0.0,1.0
2020-10-28,56.4,56.8623,56.36,56.8,119853,54.2027854211385,54.6470752739788,54.1643437293505,54.5872023390189,124711.472804934,0.0,1.0
2020-10-29,57.12,57.41,56.68,56.69,101447,54.8947358733233,55.1734381387866,54.4718772636548,54.4814876866018,105559.35005083,0.0,1.0
2020-10-30,56.15,57.0,56.0701,57.0,138482,53.9625248474633,54.7794107979592,53.8857375681167,54.7794107979592,144095.635294677,0.0,1.0
2020-11-02,56.64,56.92,56.31,56.57,117946,54.4334355718668,54.7025274143831,54.1162916146154,54.3661626112377,122727.168877298,0.0,1.0
2020-11-03,57.55,57.7617,57.21,57.23,100651,55.3079840600447,55.5114367138329,54.9812296798464,55.0004505257404,104731.082653663,0.0,1.0
2020-11-04,60.67,60.9212,59.36,59.36,213562,58.306436019512,58.5478498439409,57.0474706134536,57.0474706134536,222219.148082796,0.0,1.0
2020-11-05,62.26,62.38,61.8,62.24,199885,59.8344932680866,59.9498183434507,59.3924138125241,59.8152724221926,207987.724475935,0.0,1.0
2020-11-06,62.32,62.46,61.6968,62.02,108118,59.8921558057687,60.0267017270268,59.293234247711,59.6038431173584,112500.771918299,0.0,1.0
2020-11-09,61.25,63.39,61.08,63.32,289000,58.8638405504386,60.9204710610988,58.7004633603394,60.8531981004697,300715.173092254,0.0,1.0
2020-11-10,58.96,59.87,58.69,59.87,107763,56.6630536955732,57.5376021837511,56.4035722760039,57.5376021837511,112131.381307753,0.0,1.0
2020-11-11,59.51,59.51,58.6401,58.77,151311,57.1916269576588,57.1916269576588,56.3556162654983,56.48045565958,157444.683583952,0.0,1.0
2020-11-12,60.18,60.679,59.917,60.38,120215,57.8355252951085,58.3150854001643,57.5827711716021,58.0277337540487,125088.147173998,0.0,1.0
2020-11-13,61.61,61.615,61.05,61.59,221685,59.2098157765309,59.2146209880044,58.6716320914984,59.1905949306369,230671.429574244,0.0,1.0
2020-11-16,61.67,61.9684,61.49,61.87,139591,59.267478314213,59.5542533349518,59.0944907011668,59.4596867731532,145249.590751283,0.0,1.0
2020-11-17,60.97,61.1,60.775,61.1,117622,58.5947487079223,58.7196842062334,58.4073454604556,58.7196842062334,122390.034911616,0.0,1.0
2020-11-18,60.5,60.94,60.49,60.94,112302,58.1430588294128,58.5659174390812,58.1334484064658,58.5659174390812,116854.378438084,0.0,1.0
2020-11-19,61.61,61.7,60.93,60.93,41907,59.2098157765309,59.296309583054,58.5563070161342,58.5563070161342,43605.7811722391,0.0,1.0
2020-11-20,62.59,62.645,61.99,61.99,68170,60.151637225338,60.2044945515465,59.5750118485173,59.5750118485173,70933.4025941141,0.0,1.0
2020-11-23,62.38,62.72,62.1001,62.72,114442,59.9498183434507,60.2765727236491,59.6808226051639,60.2765727236491,119081.127470671,0.0,1.0
2020-11-24,62.15,62.2,61.7009,62.2,210122,59.7287786156695,59.7768307304045,59.2971745211193,59.7768307304045,218639.70103976,0.0,1.0
2020-11-25,61.64,61.77,61.28,61.49,140330,59.238647045372,59.3635825436831,58.8926718192796,59.0944907011668,146018.547543377,0.0,1.0
2020-11-27,63.27,63.42,62.65,62.65,63225,60.8051459857347,60.9493023299398,60.20929976302,60.20929976302,65787.9474697501,0.0,1.0
2020-11-30,62.77,63.57,62.685,63.57,122717,60.3246248383841,61.093458674145,60.2429362433346,61.093458674145,127691.570575648,0.0,1.0
2020-12-01,62.89,63.15,62.67,63.15,130541,60.4399499137483,60.6898209103705,60.228520608914,60.6898209103705,135832.731524692,0.0,1.0
2020-12-02,62.64,62.79,62.08,62.43,231525,60.199689340073,60.3438456842782,59.6615056550404,59.9978704581858,240910.312976416,0.0,1.0
2020-12-03,63.02,63.48,62.95,63.24,103661,60.5648854120594,61.0069648676219,60.4976124514303,60.7763147168936,107863.098816319,0.0,1.0
2020-12-04,63.7,63.73,63.2406,63.33,73735,61.2183941724561,61.2472254412971,60.7768913422704,60.8628085234167,76723.9906157695,0.0,1.0
2020-12-07,63.72,63.885,63.5101,63.6,266786,61.2376150183501,61.3961869969758,61.0358922406924,61.122289942986,277600.685704465,0.0,1.0
2020-12-08,64.6085,64.6313,64.02,64.02,140733,62.091501097192,62.1134128615112,61.5259277067604,61.5259277067604,146437.883926617,0.0,1.0
2020-12-09,63.69,64.7,63.39,64.7,300550,61.2087837495091,62.1794364671571,60.9204710610988,62.1794364671571,312733.374646633,0.0,1.0
2020-12-10,64.67,65.0,63.82,63.97,152355,62.1506051983161,62.4677491555675,61.3337192478202,61.4778755920254,158531.004140036,0.0,1.0
2020-12-11,64.4,64.7,64.3152,64.49,133352,61.8911237787468,62.1794364671571,61.8096273921562,61.9776175852699,138757.680838057,0.0,1.0
2020-12-14,64.56,64.95,64.5101,64.76,194927,62.044890545899,62.4196970408324,61.9969345353934,62.2370990048392,202828.742371467,0.0,1.0
2020-12-15,65.0747,65.133,64.75,65.0,196328,62.5395390149816,62.5955677807627,62.2274885818922,62.4677491555675,204286.534611959,0.0,1.0
2020-12-16,65.57,65.68,65.195,65.35,130697,63.015543263547,63.1212579159642,62.6551524030342,62.8041139587128,135995.055285946,0.0,1.0
2020-12-17,66.4757,66.64,66.275,66.29,199125,63.8859592698578,64.0438585188772,63.6930780813113,63.7074937157318,207196.916408288,0.0,1.0
2020-12-18,66.76,66.7745,66.55,66.63,153834,64.1591835942413,64.1731187075144,63.9573647123541,64.0342480959301,160069.958261155,0.0,1.0
2020-12-21,66.96,67.095,66.0,66.38,221714,64.3513920531815,64.4811327629661,63.4287914502685,63.7939875222549,230701.605145246,0.0,1.0
2020-12-22,67.01,67.3199,66.83,67.18,134742,64.3994441679165,64.6972711750444,64.2264565548704,64.5628213580157,140204.027172306,0.0,1.0
2020-12-23,67.36,67.99,67.2401,67.82,116425,64.7358089710619,65.3412656167235,64.6205799999272,65.1778884266244,121144.512205072,0.0,1.0
2020-12-24,67.4,67.59,67.06,67.06,81970,64.7863597957632,64.9689919672943,64.4595443309181,64.4595443309181,85276.8702766551,0.0126,1.0
2020-12-28,66.7981,67.41,66.69,67.41,78902,64.2078003007918,64.7959720153175,64.1038922074102,64.7959720153175,82085.0996531492,0.0,1.0
2020-12-29,67.94,67.94,67.39,67.51,108894,65.3054196516936,65.3054196516936,64.7767475762089,64.8920942108601,113287.050285545,0.0,1.0
2020-12-30,69.01,69.2401,68.59,68.59,125456,66.3339271440003,66.555104315944,65.930213922721,65.930213922721,130517.201871758,0.0,1.0
2020-12-31,68.8,69.65,68.64,69.65,85810,66.1320705333606,66.9491091954734,65.9782750204924,66.9491091954734,89271.7852682662,0.0,1.0
2021-01-04,69.16,70.12,68.8,70.01,371755,66.4781104373143,67.400883514524,66.1320705333606,67.295149099427,386752.505913113,0.0,1.0
2021-01-05,70.52,70.655,69.23,69.47,465817,67.7853722966947,67.9151372606773,66.5453959741942,66.7760892434966,484609.19704356,0.0,1.0
2021-01-06,69.49,70.66,69.3201,70.43,319090,66.7953136826051,67.9199433704544,66.6320020723781,67.6988623207063,331962.871008636,0.0,1.0
2021-01-07,69.85,69.86,69.17,69.47,275414,67.1413535865587,67.150965806113,66.4877226568685,66.7760892434966,286524.874348843,0.0,1.0
2021-01-08,70.88,70.9375,70.235,70.7,254645,68.1314122006483,68.1866824630853,67.511424039398,67.9583922486715,264918.002093435,0.0,1.0
2021-01-11,69.71,69.99,69.25,69.99,201816,67.006782512799,67.2759246603185,66.5646204133027,67.2759246603185,209957.751027857,0.0,1.0
2021-01-12,70.25,70.33,69.69,69.97,510319,67.5258423687294,67.6027401251636,66.9875580736905,67.2567002212099,530906.516563528,0.0,1.0
2021-01-13,70.45,70.78,69.9323,70.21,164926,67.7180867598148,68.0352900051056,67.2204621534904,67.4873934905124,171579.518204802,0.0,1.0
2021-01-14,70.71,71.49,70.53,71.1,400802,67.9680044682257,68.7177575934586,67.7949845162489,68.3428810308422,416971.332934292,0.0,1.0
2021-01-15,69.64,70.1,69.22,69.96,396316,66.9394969759191,67.3816590754154,66.5357837546399,67.2470880016557,412304.356722738,0.0,1.0
2021-01-19,72.02,72.43,71.729,72.07,310621,69.2272052298348,69.6213062315598,68.9474896408056,69.2752663276061,323152.210835731,0.0,1.0
2021-01-20,73.72,73.9084,73.235,73.76,376860,70.8612825540603,71.0423767704627,70.3950899056783,70.8997314322773,392063.454098575,0.0,1.0
2021-01-21,73.35,73.68,73.02,73.68,240138,70.5056304305524,70.8228336758432,70.1884271852615,70.8228336758432,249825.7542332,0.0,1.0
2021-01-22,73.99,74.44,73.1301,73.29,275128,71.1208124820255,71.5533623619675,70.294257722554,70.4479571132268,286227.336409364,0.0,1.0
2021-01-25,74.0,74.9629,73.4079,74.81,217692,71.1304247015798,72.0559853224602,70.5612851817716,71.9090144854754,226474.227696299,0.0,1.0
2021-01-26,73.11,73.9999,73.03,73.9,210215,70.27493716125,71.1303285793842,70.1980394048158,71.0343025060371,218695.58722956,0.0,1.0
2021-01-27,70.63,71.34,69.88,71.3,376118,67.8911067117916,68.5735743001446,67.1701902452215,68.5351254219275,391291.520003842,0.0,1.0
2021-01-28,70.81,71.21,70.1001,70.37,125452,68.0641266637684,68.4486154459391,67.381755197611,67.6411890033806,130513.040501976,0.0,1.0
2021-01-29,69.92,70.65,69.585,70.53,232064,67.2086391234386,67.9103311509001,66.8866297683706,67.7949845162489,241426.02932636,0.0,1.0
2021-02-01,71.7,71.9599,71.06,71.27,270164,68.9196142040982,69.1694357903136,68.3044321526251,68.5062887632647,281063.07650875,0.0,1.0
2021-02-02,72.69,73.1999,72.44,72.6,523300,69.8712239399707,70.3613510150428,69.630918451114,69.7847139639823,544411.201851575,0.0,1.0
2021-02-03,73.78,74.2,73.42,73.65,353982,70.9189558713859,71.3226690926651,70.5729159674323,70.7939970171804,368262.499625118,0.0,1.0
2021-02-04,73.9,74.0076,73.57,73.97,195836,71.0343025060371,71.137729988441,70.7170992607463,71.101588042917,203736.503202379,0.0,1.0
2021-02-05,74.7173,74.9,74.15,74.49,210573,71.8199092102074,71.9955244614638,71.2746079948938,71.6014234597389,219068.029825132,0.0,1.0
2021-02-08,75.2,75.3499,74.93,75.02,170036,72.2838910480919,72.4279782192103,72.0243611201267,72.110871096115,176895.668102493,0.0,1.0
2021-02-09,76.03,76.16,75.25,75.69,314695,73.0817052710961,73.2066641253015,72.3319521458632,72.754889806251,327390.565959643,0.0,1.0
2021-02-10,76.39,76.98,75.99,76.82,291045,73.4277451750497,73.9948661287515,73.043256392879,73.8410706158832,302786.467118081,0.0,1.0
2021-02-11,77.93,78.33,77.61,77.74,334816,74.9080269864069,75.2925157685776,74.6004359606703,74.7253948148758,348323.296310218,0.0,1.0
2021-02-12,78.4,78.5,77.67,77.83,179879,75.3598013054575,75.4559235010002,74.6581092779959,74.8119047908642,187135.758795833,0.0,1.0
2021-02-16,78.45,79.3132,78.1511,79.2637,366703,75.4078624032288,76.2375891951532,75.1205531607518,76.1900087083596,381496.695877275,0.0,1.0
2021-02-17,78.18,78.45,77.6,78.34,201678,75.1483324752636,75.4078624032288,74.5908237411161,75.3021279881319,209814.183770346,0.0,1.0
2021-02-18,76.57,76.9055,75.8,76.84,168901,73.6007651270265,73.9232550930722,72.8606242213479,73.8602950549918,175714.879426587,0.0,1.0
2021-02-19,77.5876,77.99,77.27,77.37,168293,74.5789045888688,74.9657003037325,74.2736204958252,74.3697426913679,175082.351219582,0.0,1.0
2021-02-22,74.08,75.37,73.96,75.37,404684,71.2073224580139,72.4472987805144,71.0919758233627,72.4472987805144,421009.942308624,0.0,1.0
2021-02-23,73.4,73.57,71.0001,73.14,405236,70.5536915283237,70.7170992607463,68.246854957495,70.3037738199127,421584.211338668,0.0,1.0
2021-02-24,72.08,72.22,70.9005,72.22,240885,69.2848785471604,69.4194496209201,68.1511172507345,69.4194496209201,250602.890040162,0.0,1.0
2021-02-25,70.41,72.65,70.29,72.08,267120,67.6796378815977,69.8327750617537,67.5642912469465,69.2848785471604,277896.274103942,0.0,1.0
2021-02-26,69.78,70.14,68.95,69.95,206984,67.0740680496789,67.4201079536325,66.2762538266747,67.2374757821014,215334.2407874,0.0,1.0
2021-03-01,72.26,72.31,71.17,71.36,359227,69.4578984991372,69.5059595969086,68.4101665677221,68.5927987392531,373719.095752983,0.0,1.0
2021-03-02,71.09,72.105,70.94,71.91,788839,68.3332688112879,69.3089090960461,68.1890855179739,69.1214708147378,820662.694548815,0.0,1.0
2021-03-03,69.73,71.0258,69.37,70.99,231078,67.0260069519075,68.2715583617495,66.6799670479539,68.2371466157452,240400.251674868,0.0,1.0
2021-03-04,66.79,68.6,66.0,68.6,455669,64.2000144029529,65.9398261422753,63.4406490581657,65.9398261422753,474051.801904271,0.0,1.0
2021-03-05,66.78,67.16,64.59,67.16,222105,64.1904021833986,64.5556665264608,62.085326101014,64.5556665264608,231065.258909314,0.0,1.0
2021-03-08,63.43,65.245,63.28,64.81,612580,60.970308632719,62.7149264818185,60.826125339405,62.2967949312079,637292.975406531,0.0,1.0
2021-03-09,66.2,66.52,65.23,65.23,437333,63.6328934492511,63.9404844749876,62.7005081524871,62.7005081524871,454976.082819329,0.0,1.0
2021-03-10,65.91,66.83,65.65,66.68,252677,63.3541390821773,64.2384632811699,63.1042213737664,64.0942799878559,262870.608160234,0.0,1.0
2021-03-11,69.11,69.41,68.0521,68.09,791230,66.4300493395429,66.718415926171,65.413172632897,65.4496029450077,823150.15333656,0.0,1.0
2021-03-12,67.95,67.95,66.7,67.49,284275,65.3150318712479,65.3150318712479,64.1135044269645,64.8728697717516,295743.348760475,0.0,1.0
2021-03-15,67.4,67.45,66.79,66.99,284436,64.7863597957632,64.8344208935345,64.2000144029529,64.3922587940382,295910.843894238,0.0,1.0
2021-03-16,68.25,68.8,67.765,68.26,145161,65.6033984578759,66.1320705333606,65.1372058094939,65.6130106774302,151017.149764908,0.0,1.0
2021-03-17,67.97,68.23,66.67,67.33,222800,65.3342563103564,65.5841740187674,64.0846677683017,64.7190742588833,231788.296909098,0.0,1.0
2021-03-18,66.61,67.72,66.525,67.54,251057,64.026994450976,65.0939508214997,63.9452905847648,64.9209308695229,261185.253398148,0.0,1.0
2021-03-19,67.21,67.49,66.4801,66.99,195264,64.6037276242321,64.8728697717516,63.9021317189661,64.3922587940382,203141.427323421,0.0,1.0
2021-03-22,67.14,67.65,66.94,67.18,360043,64.5364420873522,65.0266652846199,64.3441976962669,64.5748909655693,374568.0151887,0.0,1.0
2021-03-23,66.38,66.99,66.23,66.99,144756,63.8059134012279,64.3922587940382,63.6617301079139,64.3922587940382,150595.811074387,0.0,1.0
2021-03-24,63.81,66.03,63.63,65.9,422078,61.3355729757811,63.4694857168285,61.1625530238043,63.3445268626231,439105.658809687,0.0,1.0
2021-03-25,64.0,64.0999,63.18,63.42,203182,61.5182051473122,61.6142312206594,60.7300031438623,60.9606964131647,211378.858808727,0.0,1.0
2021-03-26,64.84,65.09,63.81,64.21,194050,62.3256315898707,62.5659370787274,61.3355729757811,61.7200617579518,201878.451594302,0.0,1.0
2021-03-29,64.48,64.71,63.9521,64.34,110960,61.9795916859171,62.2006727356652,61.4721626156473,61.8450206121573,115436.397778427,0.0,1.0
2021-03-30,65.21,65.5902,64.21,64.28,231046,62.6812837133786,63.0467403008318,61.7200617579518,61.7873472948317,240366.960716604,0.0,1.0
2021-03-31,65.95,66.3764,65.6,65.73,227956,63.3925879603944,63.8024530021884,63.056160275995,63.1811191302005,237152.302559292,0.0,1.0
2021-04-01,66.98,67.49,66.88,67.09,343944,64.382646574484,64.8728697717516,64.2865243789413,64.4883809895809,357819.54215486,0.0,1.0
2021-04-05,66.93,67.73,66.83,67.73,1021782,64.3345854767126,65.103563041054,64.2384632811699,65.103563041054,1063003.18488497,0.0,1.0
2021-04-06,67.52,67.705,66.87,66.87,321339,64.9017064304144,65.0795324921684,64.276912159387,64.276912159387,334302.601169087,0.0,1.0
2021-04-07,66.98,67.5838,66.73,67.29,235017,64.382646574484,64.9630323911706,64.1423410856273,64.6806253806663,244498.160568606,0.0,1.0
2021-04-08,67.88,68.0,67.61,67.68,172757,65.247746334368,65.3630929690192,64.9882164064028,65.0555019432827,179726.43989733,0.0,1.0
2021-04-09,67.55,67.7,67.19,67.7,109661,64.9305430890772,65.0747263823912,64.5845031851236,65.0747263823912,114084.992941421,0.0,1.0
2021-04-12,66.68,67.209,66.2919,66.81,374488,64.0942799878559,64.6027664022767,63.7212297469548,64.2192388420614,389595.761817299,0.0,1.0
2021-04-13,67.39,67.75,66.72,66.72,404385,64.7767475762089,65.1227874801626,64.132728866073,64.132728866073,420698.87991735,0.0,1.0
2021-04-14,67.19,67.81,67.08,67.81,130183,64.5845031851236,65.1804607974882,64.4787687700266,65.1804607974882,135434.900612734,0.0,1.0
2021-04-15,67.64,68.06,67.405,68.06,200415,65.0170530650656,65.4207662863448,64.7911659055403,65.4207662863448,208500.231261386,0.0,1.0
2021-04-16,68.09,68.28,67.65,68.16,282349,65.4496029450077,65.6322351165387,65.0266652846199,65.5168884818875,293739.649209995,0.0,1.0
2021-04-19,67.479,68.09,67.2,68.01,132834,64.8622963302419,65.4496029450077,64.5941154046778,65.3727051885735,138192.848436369,0.0,1.0
2021-04-20,66.45,67.28,65.96,67.28,177583,63.8731989381078,64.671013161112,63.4022001799487,64.671013161112,184747.132540432,0.0,1.0
2021-04-21,67.2,67.32,66.1001,66.2,256994,64.5941154046778,64.709462039329,63.536867375904,63.6328934492511,267361.766498459,0.0,1.0
2021-04-22,67.68,68.35,67.44,67.62,222339,65.0555019432827,65.6995206534186,64.8248086739803,64.9978286259571,231308.699041615,0.0,1.0
2021-04-23,68.92,69.06,68.2,68.27,235549,66.2474171680119,66.3819882417716,65.5553373601046,65.6226228969845,245051.622749735,0.0,1.0
2021-04-26,69.12,69.2,68.44,68.8,136613,66.4396615590972,66.5165593155314,65.786030629407,66.1320705333606,142124.302538791,0.0,1.0
2021-04-27,69.25,69.5482,69.12,69.51,103843,66.5646204133027,66.8512568004109,66.4396615590972,66.8145381217136,108032.280592152,0.0,1.0
2021-04-28,69.25,69.5999,69.0,69.36,117986,66.5646204133027,66.9009519755065,66.324314924446,66.6703548283996,122745.84380214,0.0,1.0
2021-04-29,68.38,69.5,68.06,69.5,187032,65.7283573120814,66.8049259021594,65.4207662863448,66.8049259021594,194577.328310154,0.0,1.0
2021-04-30,67.63,68.34,67.53,67.97,133234,65.0074408455113,65.6899084338643,64.9113186499687,65.3342563103564,138608.985414662,0.0,1.0
2021-05-03,68.0,68.4526,67.7025,68.06,192240,65.3630929690192,65.7981420260454,65.0771294372798,65.4207662863448,199995.431767527,0.0,1.0
2021-05-04,66.46,67.42,65.7101,67.29,154050,63.882811157662,64.8055842348717,63.1619908132875,64.6806253806663,160264.75376502,0.0,1.0
2021-05-05,66.49,67.19,66.39,66.9,99675,63.9116478163248,64.5845031851236,63.8155256207822,64.3057488180498,103696.133278341,0.0,1.0
2021-05-06,66.14,66.3534,65.51,66.16,146458,63.5752201319255,63.7803448972135,62.9696503000066,63.594444571034,152366.473917023,0.0,1.0
2021-05-07,66.75,67.26,66.3661,66.49,94473,64.1615655247358,64.6517887220034,63.7925524160475,63.9116478163248,98284.2718756427,0.0,1.0
2021-05-10,64.6,66.66,64.4447,66.66,348087,62.0949383205683,64.0750555487474,61.9456605508905,64.0750555487474,362129.680907527,0.0,1.0
2021-05-11,64.17,64.53,63.05,63.05,284441,61.6816128797348,62.0276527836884,60.6050442896568,60.6050442896568,295916.045606466,0.0,1.0
2021-05-12,62.51,63.77,62.41,63.54,299881,60.0859844337264,61.2971240975641,59.9898622381837,61.0760430478159,311978.932968569,0.0,1.0
2021-05-13,62.08,63.1498,61.39,63.07,279008,59.6726589928929,60.7009742408084,59.0094158436484,60.6242687287653,290263.865098804,0.0,1.0
2021-05-14,63.88,63.97,62.61,62.8,99063,61.402858512661,61.4893684886494,60.182106629269,60.3647388008001,103059.443701553,0.0,1.0
2021-05-17,63.8,64.0,63.46,63.67,129797,61.3259607562269,61.5182051473122,60.9991452913818,61.2010019020214,135033.328428681,0.0,1.0
2021-05-18,64.57,64.9598,64.0891,64.16,261790,62.0661016619055,62.4407859801308,61.6038500235408,61.6720006601805,272351.24886819,0.0,1.0
2021-05-19,64.38,64.55,63.43,63.43,176633,61.8834694903744,62.0468772227969,60.970308632719,60.970308632719,183758.807216987,0.0,1.0
2021-05-20,65.83,66.02,64.94,64.94,235187,63.2772413257432,63.4598734972743,62.4217537854134,62.4217537854134,244675.018784381,0.0,1.0
2021-05-21,65.8,66.2,65.51,65.96,129791,63.2484046670804,63.6328934492511,62.9696503000066,63.4022001799487,135027.086374007,0.0,1.0
2021-05-24,66.48,66.69,66.0318,66.23,139610,63.9020355967706,64.1038922074102,63.4712159163483,63.6617301079139,145242.20884865,0.0,1.0
2021-05-25,66.58,67.06,66.41,67.05,62548,63.9981577923133,64.4595443309181,63.8347500598907,64.4499321113638,65071.3392956474,0.0,1.0
2021-05-26,66.91,67.2299,66.7407,67.05,142376,64.3153610376041,64.6228559411451,64.1526261605503,64.4499321113638,148119.796053544,0.0,1.0
2021-05-27,66.92,66.99,66.5,66.83,96381,64.3249732571583,64.3922587940382,63.9212600358791,64.2384632811699,100269.2452621,0.0,1.0
2021-05-28,67.2,67.7099,66.96,67.0,153279,64.5941154046778,65.0842424797499,64.3634221353754,64.4018710135925,159462.649739361,0.0,1.0
2021-06-01,68.33,68.57,68.0311,68.47,99267,65.6802962143101,65.9109894836125,65.392986971833,65.8148672880698,103271.673560482,0.0,1.0
2021-06-02,68.3,68.49,68.0,68.05,106250,65.6514595556473,65.8340917271783,65.3630929690192,65.4111540667906,110536.384859029,0.0,1.0
2021-06-03,67.135,67.63,67.0,67.5,81729,64.5316359775751,65.0074408455113,64.4018710135925,64.8824819913059,85026.1477472337,0.0,1.0
2021-06-04,67.95,67.99,67.4301,67.58,268497,65.3150318712479,65.353480749465,64.8152925766215,64.95937974774,279328.825651715,0.0,1.0
2021-06-07,67.72,68.1,67.64,67.86,91735,65.0939508214997,65.4592151645619,65.0170530650656,65.2285218952595,95435.8142592285,0.0,1.0
2021-06-08,67.78,68.4,67.395,68.04,80618,65.1516241388254,65.74758175119,64.7815536859861,65.4015418472363,83870.3272900253,0.0,1.0
2021-06-09,67.84,68.16,67.7421,67.96,83495,65.209297456151,65.5168884818875,65.1151938267147,65.3246440908022,86863.3925063964,0.0,1.0
2021-06-10,68.16,68.2024,67.72,67.72,81671,65.5168884818875,65.5576442927976,65.0939508214997,65.0939508214997,84965.8078853812,0.0,1.0
2021-06-11,68.21,68.27,67.8901,68.09,81521,65.5649495796589,65.6226228969845,65.2574546761178,65.4496029450077,84809.7565185213,0.0,1.0
2021-06-14,68.27,68.49,68.1008,68.39,118422,65.6226228969845,65.8340917271783,65.4599841421263,65.7379695316357,123199.433108479,0.0,1.0
2021-06-15,67.79,68.26,67.6814,68.26,74936,65.1612363583796,65.6130106774302,65.0568476540203,65.6130106774302,77959.101513376,0.0,1.0
2021-06-16,67.01,67.7479,66.62,67.69,133820,64.4114832331468,65.1207689140562,64.0366066705303,65.0651141628369,139218.626087861,0.0,1.0
2021-06-17,67.24,67.45,66.65,67.02,307801,64.6325642828949,64.8344208935345,64.0654433291931,64.421095452701,320218.445138767,0.0,1.0
2021-06-18,67.14,67.31,66.83,67.09,87006,64.5364420873522,64.6998498197748,64.2384632811699,64.4883809895809,90516.0348333617,0.0,1.0
2021-06-21,67.33,67.4,66.69,67.255,137361,64.7190742588833,64.7863597957632,64.1038922074102,64.6469826122263,142902.478688198,0.0,1.0
2021-06-22,67.4573,67.4999,66.85,67.06,77078,64.8414378138092,64.8823858691103,64.2576877202785,64.4595443309181,80187.5150321339,0.0,1.0
2021-06-23,67.51,68.0,67.4497,67.75,338732,64.8920942108601,65.3630929690192,64.8341325269479,65.1227874801626,352397.277327705,0.0,1.0
2021-06-24,68.48,68.55,68.05,68.05,93440,66.0473868790875,66.1149002710492,65.6326617570372,65.6326617570372,96881.5195022657,0.2319,1.0
2021-06-25,68.65,69.1999,68.6,68.99,69477,66.2113479738516,66.7417138915621,66.1631241224504,66.5392701633798,72035.9303345346,0.0,1.0
2021-06-28,68.885,69.0,68.69,68.76,115289,66.4380000754373,66.54891493366,66.2499270549726,66.3174404469343,119535.247237764,0.0,1.0
2021-06-29,68.9,69.14,68.595,68.67,131169,66.4524672308576,66.6839417175834,66.1583017373103,66.2306375144121,136000.128762764,0.0,1.0
2021-06-30,68.38,68.69,68.21,68.54,65996,65.9509391762851,66.2499270549726,65.786978081521,66.105255500769,68426.7204737963,0.0,1.0
2021-07-01,68.16,68.375,67.7,68.16,99297,65.7387542301198,65.946116791145,65.2950947972288,65.7387542301198,102954.240603772,0.0,1.0
2021-07-02,68.23,68.3099,67.76,68.14,61905,65.8062676220815,65.8833293366206,65.3529634189102,65.7194646895594,64185.0435015813,0.0,1.0
2021-07-06,66.82,67.44,66.73,67.44,100841,64.4463550125676,65.0443307699425,64.3595520800454,65.0443307699425,104555.108177739,0.0,1.0
2021-07-07,66.91,67.6578,66.52,67.41,97361,64.5331579450898,65.2543938666462,64.1570119041604,65.0153964591018,100946.935148331,0.0,1.0
2021-07-08,65.75,66.21,65.21,65.56,143693,63.4143645925819,63.8580240254729,62.8935469974489,63.2311139572573,148985.404343312,0.0,1.0
2021-07-09,67.04,67.21,66.34,66.34,95825,64.6585399587329,64.822501053497,63.9834060391161,63.9834060391161,99354.3622250064,0.0,1.0
2021-07-12,67.66,67.83,67.36,67.42,56649,65.2565157161078,65.4204768108719,64.9671726077006,65.025041229382,58735.4580295788,0.0,1.0
2021-07-13,67.53,68.0376,67.37,67.4,56504,65.1311337024647,65.6207022418897,64.9768173779808,65.0057516888216,58585.1174866868,0.0,1.0
2021-07-14,67.63,68.12,67.63,68.05,185480,65.2275814052671,65.7001751489989,65.2275814052671,65.6326617570372,192311.475142126,0.0,1.0
2021-07-15,67.2,68.1399,66.98,67.63,109115,64.8128562832167,65.7193682418566,64.6006713370515,65.2275814052671,113133.850604556,0.0,1.0
2021-07-16,66.96,67.9,66.8128,67.52,59121,64.581381796491,65.4879902028336,64.4394107779658,65.1214889321844,61298.5050780548,0.0,1.0
2021-07-19,66.1,66.2899,65.53,65.93,184256,63.7519315523903,63.935085740012,63.2021796464166,63.5879704576262,191042.393593851,0.0,1.0
2021-07-20,66.545,66.5745,65.76,65.83,101918,64.181123829861,64.2095759021877,63.4240093628621,63.4915227548238,105671.775520461,0.0,1.0
2021-07-21,67.45,67.464,66.5,66.61,83806,65.0539755402228,65.0674782186151,64.1377223635999,64.2438148366825,86892.686466255,0.0,1.0
2021-07-22,67.88,68.0515,67.6415,67.95,88849,65.4687006622731,65.6341084725792,65.2386728910894,65.5362140542348,92121.4268649058,0.0,1.0
2021-07-23,67.39,67.6176,67.0325,67.57,70116,64.9961069185413,65.2156218901196,64.6513063810227,65.1697127835856,72698.4655545896,0.0,1.0
2021-07-26,65.82,66.3599,65.59,66.17,196329,63.4818779845435,64.0025991319737,63.260048268098,63.819444944352,203560.058244438,0.0,1.0
2021-07-27,64.38,64.86,63.651,64.7,154159,62.0930310641889,62.5559800376404,61.3899273107594,62.4016637131566,159836.881046123,0.0,1.0
2021-07-28,66.73,66.91,65.47,65.56,166150,64.3595520800454,64.5331579450898,63.1443110247351,63.2311139572573,172269.525527627,0.0,1.0
2021-07-29,66.81,67.17,66.808,67.04,52217,64.4367102422874,64.783921972376,64.4347812882313,64.6585399587329,54140.221573735,0.0,1.0
2021-07-30,66.26,66.8499,66.02,66.09,140712,63.9062478768741,64.4751928757055,63.6747733901484,63.74228678211,145894.610147718,0.0,1.0
2021-08-02,66.76,67.11,66.535,66.6,121464,64.3884863908862,64.7260533506946,64.1714790595807,64.2341700664023,125937.680702303,0.0,1.0
2021-08-03,67.27,67.2951,66.5,67.03,119627,64.8803696751784,64.9045780485818,64.1377223635999,64.6488951884527,124033.021548561,0.0,1.0
2021-08-04,67.92,68.15,67.54,67.54,169091,65.5072797433941,65.7291094598396,65.1407784727449,65.1407784727449,175318.846470008,0.0,1.0
2021-08-05,68.25,68.411,67.84,67.84,101587,65.825557162642,65.9808379641539,65.4301215811522,65.4301215811522,105328.584350135,0.0,1.0
2021-08-06,67.36,67.8993,67.0411,67.89,95766,64.9671726077006,65.487315068914,64.6596008834637,65.4783454325533,99293.1891765193,0.0,1.0
2021-08-09,68.2,68.49,67.41,67.85,108073,65.7773333112408,66.0570316493678,65.0153964591018,65.4397663514324,112053.472358394,0.0,1.0
2021-08-10,68.09,68.88,67.96,68.8,81364,65.6712408381582,66.4331776902972,65.545858824515,66.3560195280552,84360.7443576876,0.0,1.0
2021-08-11,67.93,68.47,67.4,68.47,86334,65.5169245136743,66.0377421088073,65.0057516888216,66.0377421088073,89513.7960692273,0.0,1.0
2021-08-12,67.6,67.7267,67.05,67.35,95601,65.1986470944264,65.320846333877,64.6681847290131,64.9575278374203,99122.1120070215,0.0,1.0
2021-08-13,67.59,67.95,67.4137,67.44,89564,65.1890023241461,65.5362140542348,65.0189650241055,65.0443307699425,92862.7612660629,0.0,1.0
2021-08-16,66.3,66.86,66.01,66.86,218996,63.9448269579951,64.4849340936886,63.6651286198681,64.4849340936886,227061.914008114,0.0,1.0
2021-08-17,65.94,66.1799,65.323,65.42,299015,63.5976152279064,63.8289932669294,63.0025329016156,63.0960871733339,310028.120226562,0.0,1.0
2021-08-18,66.2,66.76,66.07,66.23,188856,63.8483792551927,64.3884863908862,63.7229972415495,63.8773135660334,195811.817713183,0.0,1.0
2021-08-19,65.94,66.1999,65.44,65.6618,140860,63.5976152279064,63.8482828074899,63.1153767138944,63.3292977187101,146048.061184601,0.0,1.0
2021-08-20,66.12,66.2755,65.49,65.49,52094,63.7712210929508,63.9211972708085,63.1636005652956,63.1636005652956,54012.6913201094,0.0,1.0
2021-08-23,67.645,67.8163,66.97,66.97,158403,65.2420485606875,65.407263475588,64.5910265667712,64.5910265667712,164237.193211873,0.0,1.0
2021-08-24,68.39,68.6142,67.98,68.13,175367,65.9605839465654,66.1768196962484,65.5651483650755,65.7098199192791,181825.999898906,0.0,1.0
2021-08-25,68.77,68.7902,68.3,68.41,314720,66.3270852172145,66.3465676531806,65.8737810140432,65.9798734871259,326311.556268761,0.0,1.0
2021-08-26,67.9146,68.27,67.7039,68.08,95027,65.5020715674427,65.8448467032025,65.2988562576381,65.6615960678779,98526.9708234353,0.0,1.0
2021-08-27,68.48,68.63,67.9399,67.95,65942,66.0473868790875,66.1920584332911,65.5264728362517,65.5362140542348,68370.7315819606,0.0,1.0
2021-08-30,68.86,68.99,68.4042,68.47,73317,66.4138881497367,66.5392701633798,65.9742795203633,66.0377421088073,76017.3626428468,0.0,1.0
2021-08-31,69.08,69.44,68.8776,69.13,106209,66.626073095902,66.9732848259906,66.4308629454299,66.6742969473032,110120.818758734,0.0,1.0
2021-09-01,69.81,70.0792,69.33,69.33,128267,67.3301413263595,67.5897785423036,66.867192352908,66.867192352908,132991.244242264,0.0,1.0
2021-09-02,69.75,69.9986,69.61,69.93,126116,67.2722727046781,67.5120416938449,67.1372459207547,67.4458785697224,130761.02005081,0.0,1.0
2021-09-03,69.92,70.08,69.185,69.47,101952,67.4362337994422,67.590550123926,66.7273431838445,67.0022191368314,105707.027785691,0.0,1.0
2021-09-07,70.19,70.541,70.15,70.15,95800,67.6966425970087,68.0351740338451,67.6580635158877,67.6580635158877,99328.4414417491,0.0,1.0
2021-09-08,69.27,69.97,69.26,69.88,63067,66.8093237312265,67.4844576508434,66.7996789609463,67.3976547183212,65389.8415073779,0.0,1.0
2021-09-09,69.0,69.242,68.51,68.8,73063,66.54891493366,66.7823183744419,66.0763211899283,66.3560195280552,75754.0074849533,0.0,1.0
2021-09-10,68.72,69.75,68.57,69.63,74712,66.2788613658133,67.2722727046781,66.1341898116097,67.1565354613152,77463.7423486009,0.0,1.0
2021-09-13,68.03,68.85,67.72,68.85,95993,65.6133722164767,66.4042433794564,65.3143843377892,66.4042433794564,99528.5498884951,0.0,1.0
2021-09-14,67.93,68.3999,67.84,67.96,72297,65.5169245136743,65.9701322691428,65.4301215811522,65.545858824515,74959.7946859514,0.0,1.0
2021-09-15,67.97,68.087,67.47,67.93,88572,65.5555035947953,65.6683474070741,65.0732650807832,65.5169245136743,91834.2245864155,0.0,1.0
2021-09-16,67.78,67.94,67.15,67.19,92802,65.3722529594707,65.5265692839545,64.7646324318155,64.8032115129365,96220.0211135408,0.0,1.0
2021-09-17,67.74,68.3828,67.41,68.27,157270,65.3336738783497,65.9536397119636,65.0153964591018,65.8448467032025,163062.463314655,0.0,1.0
2021-09-20,65.8,66.26,65.296,65.89,162472,63.4625884439831,63.9062478768741,62.9764920218589,63.5493913765052,168456.059894821,0.0,1.0
2021-09-21,66.69,66.9,66.46,66.69,140439,64.3209729989245,64.5235131748095,64.0991432824789,64.3209729989245,145611.555194549,0.0,1.0
2021-09-22,66.99,67.42,66.72,66.86,186272,64.6103161073317,65.025041229382,64.3499073097652,64.4849340936886,193132.645555715,0.0,1.0
2021-09-23,67.94,68.01,67.54,67.54,73406,65.6180017062112,65.6856093029059,65.2316725822418,65.2316725822418,76003.5891115521,0.0948,1.0
2021-09-24,67.19,67.37,66.9339,67.2,73156,64.8936345987685,65.0674827045548,64.6462873771471,64.9032928268677,75744.7424603534,0.0,1.0
2021-09-27,66.49,66.98,66.34,66.98,65647,64.217558631822,64.6908118086846,64.0726852103334,64.6908118086846,67970.0244449507,0.0,1.0
2021-09-28,64.35,65.63,64.11,65.63,105954,62.1506978185854,63.3869510152876,61.9189003442037,63.3869510152876,109703.352324407,0.0,1.0
2021-09-29,63.82,64.735,63.785,64.48,73859,61.6388117293259,62.522539600406,61.6050079309786,62.2762547838755,76472.619243524,0.0,1.0
2021-09-30,64.07,64.6883,63.7967,64.38,144606,61.8802674318068,62.4774356751826,61.6163080578547,62.1796725028831,149723.115372927,0.0,1.0
2021-10-01,64.24,64.514,63.3966,64.1,214681,62.0444573094938,62.3090927594129,61.2298823516042,61.9092421161045,222277.831703909,0.0,1.0
2021-10-04,62.74,63.71,62.3501,63.71,275641,60.5957230946084,61.5325712202343,60.2191487810191,61.5325712202343,285394.999132187,0.0,1.0
2021-10-05,63.4,63.7019,62.97,62.97,134457,61.233166149158,61.5247480554739,60.8178623408908,60.8178623408908,139214.976720867,0.0,1.0
2021-10-06,62.84,63.03,62.1925,62.43,134525,60.6923053756007,60.8758117094862,60.0669351061752,60.296318023532,139285.383009993,0.0,1.0
2021-10-07,63.75,64.1463,63.19,63.19,113710,61.5712041326312,61.953959712204,61.030343359074,61.030343359074,117733.810831193,0.0,1.0
2021-10-08,63.09,64.1819,63.085,63.9,212373,60.9337610780816,61.9883430042372,60.928931964032,61.7160775541198,219888.159420043,0.0,1.0
2021-10-11,62.47,63.32,62.39,62.83,58635,60.334950935929,61.1559003243641,60.2576851111351,60.6826471475015,60709.8935721311,0.0,1.0
2021-10-12,62.97,63.0999,62.511,62.97,140523,60.8178623408908,60.9433227238999,60.3745496711359,60.8178623408908,145495.631865551,0.0,1.0
2021-10-13,64.51,64.54,63.66,63.66,86513,62.3052294681732,62.3342041524709,61.4842800797381,61.4842800797381,89574.4013405948,0.0,1.0
2021-10-14,65.06,65.1399,64.73,64.99,59175,62.8364320136312,62.9136012561441,62.5177104863564,62.7688244169365,61269.0023387202,0.0,1.0
2021-10-15,65.69,65.84,65.25,65.25,56009,63.4449003838831,63.5897738053716,63.0199383475167,63.0199383475167,57990.9683479404,0.0,1.0
2021-10-18,65.66,65.83,65.28,65.28,78960,63.4159256995854,63.5801155772724,63.0489130318144,63.0489130318144,81754.1263145812,0.0,1.0
2021-10-19,66.45,66.7076,66.21,66.21,143525,64.178925719425,64.4277216752614,63.9471282450433,63.9471282450433,148603.862453144,0.0,1.0
2021-10-20,66.85,67.18,66.63,67.0,80661,64.5652548433945,64.8839763706693,64.3527738252113,64.710128264883,83515.3189293368,0.0,1.0
2021-10-21,67.06,67.09,66.62,66.62,58695,64.7680776334784,64.7970523177761,64.343115597112,64.343115597112,60772.0167684188,0.0,1.0
2021-10-22,66.8,67.08,66.34,67.03,65882,64.5169637028983,64.7873940896769,64.0726852103334,64.7391029491807,68213.3402970775,0.0,1.0
2021-10-25,66.84,66.99,66.31,66.66,140120,64.5555966152952,64.7004700367838,64.0437105260357,64.381748509509,145078.371063819,0.0,1.0
2021-10-26,66.73,67.1158,66.37,67.0,149997,64.4493561062036,64.8219705462722,64.1016598946311,64.710128264883,155304.884559375,0.0,1.0
2021-10-27,65.65,66.6405,65.6115,66.6405,81270,63.4062674714861,64.3629149647155,63.3690832933041,64.3629149647155,84145.8693716568,0.0,1.0
2021-10-28,66.4,66.44,65.6901,65.9,73290,64.1306345789288,64.1692674913258,63.4449969661641,63.647723173967,75883.4842653959,0.0,1.0
2021-10-29,65.69,65.87,65.3187,65.51,161548,63.4449003838831,63.6187484896693,63.0862903745584,63.2710522780968,167264.635231357,0.0,1.0
2021-11-01,66.34,66.4,65.7,65.7,163010,64.0726852103334,64.1306345789288,63.4545586119823,63.4545586119823,168778.370447567,0.0,1.0
2021-11-02,66.04,66.264,65.8801,66.1,123916,63.7829383673563,63.9992826767792,63.6285033000496,63.8408877359517,128300.966519727,0.0,1.0
2021-11-03,66.72,66.855,65.98,66.47,74721,64.4396978781044,64.5700839574441,63.7249889987609,64.1982421756235,77365.1224968569,0.0,1.0
2021-11-04,66.3,66.7,66.06,66.7,92702,64.0340522979365,64.4203814219059,63.8022548235548,64.4203814219059,95982.4090376685,0.0,1.0
2021-11-05,65.83,66.41,65.54,66.2,136300,63.5801155772724,64.1402928070281,63.3000269623945,63.9374700169441,141123.194233503,0.0,1.0
2021-11-08,65.5,65.79,65.08,65.55,507037,63.2613940499976,63.5414826648754,62.8557484698297,63.3096851904938,524979.317935237,0.0,1.0
2021-11-09,64.93,65.67,64.84,65.67,102188,62.7108750483411,63.4255839276846,62.623950995448,63.4255839276846,105804.08637075,0.0,1.0
2021-11-10,64.18,65.0,63.9474,64.8,191392,61.9865079408984,62.7784826450358,61.7618575553102,62.585318083051,198164.713064847,0.0,1.0
2021-11-11,65.0,65.18,64.8016,65.18,88833,62.7784826450358,62.952330750822,62.5868633995469,62.952330750822,91976.4982637182,0.0,1.0
2021-11-12,65.39,65.4618,65.04,65.04,51439,63.155153540906,63.2244996186585,62.8171155574327,62.8171155574327,53259.2515640292,0.0,1.0
2021-11-15,65.495,65.75,65.31,65.61,74492,63.256564935948,63.5028497524785,63.0778877161121,63.3676345590892,77128.0189643589,0.0,1.0
2021-11-16,65.12,65.5262,65.06,65.37,83255,62.8943813822266,63.2866986076176,62.8364320136312,63.1358370847075,86201.111782174,0.0,1.0
2021-11-17,64.89,65.3621,64.59,65.32,62948,62.6722421359442,63.1282070845091,62.3824952929671,63.0875459442113,65175.5159986101,0.0,1.0
2021-11-18,64.66,65.05,64.3402,65.05,74189,62.4501028896617,62.8267737855319,62.1412327550482,62.8267737855319,76814.2968231063,0.0,1.0
2021-11-19,64.32,64.76,64.3,64.47,121644,62.1217231342877,62.5466851706541,62.1024066780892,62.2665965557762,125948.568153634,0.0,1.0
2021-11-22,63.15,64.19,62.7758,64.19,124226,60.9917104466771,61.9961661689976,60.6302995512036,61.9961661689976,128621.936367213,0.0,1.0
2021-11-23,62.16,62.848,61.6704,62.65,126893,60.0355458648527,60.7000319580801,59.5626790171141,60.5087990417152,131383.3124422,0.0,1.0
2021-11-24,61.85,61.85,60.78,61.28,109030,59.7361407937763,59.7361407937763,58.7027103871581,59.1856217921199,112888.201520755,0.0,1.0
2021-11-26,61.43,62.01,61.21,61.4,45604,59.3304952136084,59.8906724433641,59.1180141954252,59.3015205293107,47217.7707250527,0.0,1.0
2021-11-29,61.54,61.94,61.36,61.94,187535,59.4367357227,59.8230648466695,59.2628876169138,59.8230648466695,194171.226930154,0.0,1.0
2021-11-30,61.09,61.83,60.415,61.79,522766,59.0021154582344,59.7168243375779,58.3501850615359,59.6781914251809,541264.913842051,0.0,1.0
2021-12-01,59.71,61.5499,59.6801,61.23,154711,57.6692799805398,59.4462973685183,57.6404018785231,59.1373306516237,160185.697014377,0.0,1.0
2021-12-02,59.83,60.2855,59.52,59.71,207323,57.7851787177306,58.2251110076508,57.4857736466543,57.6692799805398,214659.45706583,0.0,1.0
2021-12-03,59.72,60.1972,58.3454,60.19,464739,57.678938208639,58.1398288535346,56.351318174118,58.1328749293031,481184.535325636,0.0,1.0
2021-12-06,58.63,58.8899,57.9275,58.55,139490,56.6261913458223,56.8772086941214,55.9477008218509,56.5489255210284,144426.077502798,0.0,1.0
2021-12-07,60.37,60.731,59.84,59.84,253714,58.3067230350894,58.6553850694718,57.7948369458299,57.7948369458299,262692.077048856,0.0,1.0
2021-12-08,60.67,60.98,60.22,60.69,125111,58.5964698780665,58.8958749491428,58.1618496136008,58.6157863342649,129538.253512457,0.0,1.0
2021-12-09,59.95,60.9262,59.6258,60.68,230458,57.9010774549214,58.8439136819689,57.5879576999442,58.6061281061657,238613.126167753,0.0,1.0
2021-12-10,59.26,59.9,59.1016,59.9,131396,57.2346597160741,57.8527863144253,57.0816733829822,57.8527863144253,136045.658323591,0.0,1.0
2021-12-13,58.56,59.4599,58.4901,59.14,232205,56.5585837491276,57.4277276957779,56.4910727347139,57.1187609788833,240421.946566329,0.0,1.0
2021-12-14,57.61,58.18,57.3204,57.85,122885,55.6410520797002,56.1915710813566,55.3613497939463,55.8728495540818,127233.482930184,0.0,1.0
2021-12-15,57.83,58.0,56.8308,57.23,283968,55.8535330978834,56.0177229755704,54.8884829462077,55.2740394119292,294016.663390311,0.0,1.0
2021-12-16,57.0,58.51,56.76,58.49,282043,55.0519001656467,56.5102926086314,54.8201026912651,56.490976152433,292023.544176082,0.0,1.0
2021-12-17,56.79,57.2486,56.2101,56.6,116165,54.8490773755628,55.2920037161938,54.2889967280881,54.6655710416773,120275.684945964,0.0,1.0
2021-12-20,56.15,56.2499,55.83,56.11,193104,54.2309507772117,54.327436475923,53.9218874780361,54.1923178648147,199937.294932255,0.0,1.0
2021-12-21,56.95,57.0333,56.29,56.4435,203717,55.0036090251506,55.0840620652172,54.366165970601,54.5144197719243,210925.85296894,0.0,1.0
2021-12-22,57.6,57.62,56.99,56.99,132255,55.6313938516009,55.6507103077994,55.0422419375475,55.0422419375475,136935.055417109,0.0,1.0
2021-12-23,57.54,57.6599,57.12,57.34,132387,55.6547667636011,55.7707383752618,55.2485275901441,55.4613195381454,136871.438386513,0.0842,1.0
2021-12-27,57.78,58.0226,57.6,57.66,167872,55.8869034341479,56.1215549186256,55.7128009312378,55.7708350988745,173558.446862764,0.0,1.0
2021-12-28,57.42,57.8382,57.2909,57.67,263713,55.5386984283277,55.9431965767555,55.413828244296,55.7805074601473,272645.936770397,0.0,1.0
2021-12-29,57.23,57.47,56.78,57.18,401633,55.3549235641448,55.5870602346916,54.9196673068695,55.3065617577808,415237.798375146,0.0,1.0
2021-12-30,57.68,57.9942,57.4185,57.5,540348,55.7901798214201,56.0940854126109,55.5372475741367,55.6160773185099,558651.589576588,0.0,1.0
2021-12-31,57.61,58.0423,57.51,57.51,135042,55.7224732925106,56.140609470333,55.6257496797827,55.6257496797827,139616.373077353,0.0,1.0
2022-01-03,57.61,57.8417,57.34,57.79,235303,55.7224732925106,55.946581903201,55.4613195381454,55.8965757954207,243273.584767853,0.0,1.0
2022-01-04,56.89,57.5,56.53,57.5,278855,55.0260632808701,55.6160773185099,54.6778582750499,55.6160773185099,288300.852434689,0.0,1.0
2022-01-05,55.3,56.5716,55.28,56.51,196737,53.4881578384974,54.7180952979446,53.4688131159518,54.6585135525043,203401.21140178,0.0,1.0
2022-01-06,55.13,55.5483,54.6405,55.01,217853,53.32372769686,53.7283225689006,52.8502656125573,53.2076593615866,225232.488588888,0.0,1.0
2022-01-07,54.96,55.3815,54.74,55.12,149441,53.1592975552227,53.5669875828706,52.9465056072215,53.3140553355873,154503.120577692,0.0,1.0
2022-01-10,54.06,54.2917,53.4183,54.25,306846,52.2887850406721,52.5128936513625,51.6681096177976,52.472559904855,317240.011354197,0.0,1.0
2022-01-11,55.18,55.31,54.42,54.42,373487,53.372089503224,53.4978301997702,52.6369900464924,52.6369900464924,386138.389031126,0.0,1.0
2022-01-12,56.0,56.2644,55.5,55.94,123352,54.1652231275923,54.4209603596447,53.6816050639531,54.1071889599556,127530.389448006,0.0,1.0
2022-01-13,54.54,55.85,54.44,55.72,206941,52.7530583817658,54.0201377085005,52.6563347690379,53.8943970119543,213950.858703222,0.0,1.0
2022-01-14,54.0329,54.6956,53.55,54.07,188202,52.2625729416229,52.9035603231703,51.7954946157601,52.2984574019449,194577.099316539,0.0,1.0
2022-01-18,52.85,53.5603,52.77,53.01,375639,51.1184293266652,51.8054571478711,51.0410504364829,51.2731871070298,388363.285247581,0.0,1.0
2022-01-19,53.2,53.76,52.85,52.85,120948,51.4569619712127,51.9986142024886,51.1184293266652,51.1184293266652,125044.957057506,0.0,1.0
2022-01-20,53.28,54.49,53.23,54.07,209971,51.5343408613949,52.7046965754019,51.485979055031,52.2984574019449,217083.496034011,0.0,1.0
2022-01-21,52.58,53.535,52.41,53.21,194569,50.8572755723,51.7809860738509,50.6928454306627,51.4666343324855,201159.773206021,0.0,1.0
2022-01-24,51.66,51.9175,50.225,51.22,658988,49.9674183352039,50.2164816379781,48.5794344925593,49.5418344392014,681310.36611942,0.0,1.0
2022-01-25,51.32,51.85,50.8012,51.08,306229,49.6385580519292,50.1511931993868,49.1367559490972,49.4064213813824,316602.111277268,0.0,1.0
2022-01-26,50.845,52.05,50.72,51.78,270529,49.179120891472,50.3446404248425,49.0582163755622,50.0834866704773,279692.819954112,0.0,1.0
2022-01-27,50.045,50.91,49.8614,50.74,177523,48.4053319896492,49.2419912397451,48.2277474366809,49.0775610981077,183536.362004495,0.0,1.0
2022-01-28,50.22,50.39,49.3097,49.81,91517,48.5745983119229,48.7390284535603,47.6941232652614,48.1780314997388,94617.0200005934,0.0,1.0
2022-01-31,51.89,51.9376,50.44,50.44,178532,50.1898826444779,50.2359230841364,48.7873902599242,48.7873902599242,184579.540574384,0.0,1.0
2022-02-01,52.32,52.49,51.76,52.37,393188,50.6057941792076,50.770224320845,50.0641419479317,50.6541559855716,406506.734923493,0.0,1.0
2022-02-02,52.29,52.9925,51.945,52.74,142948,50.5767770953893,51.2562604748024,50.2430806314782,51.0120333526646,147790.178601187,0.0,1.0
2022-02-03,51.05,51.8462,51.04,51.38,113162,49.377404297564,50.1475177021031,49.3677319362912,49.6965922195659,116995.216378456,0.0,1.0
2022-02-04,51.89,52.0899,51.13,51.42,139364,50.1898826444779,50.3832331463209,49.4547831877463,49.7352816646571,144084.77523698,0.0,1.0
2022-02-07,51.63,52.0575,51.52,51.6,98574,49.9384012513855,50.3518946957971,49.8320052773849,49.9093841675672,101913.066747582,0.0,1.0
2022-02-08,51.83,51.9479,51.2883,51.31,220157,50.1318484768412,50.2458856162473,49.6078966666945,49.6288856906564,227614.533608735,0.0,1.0
2022-02-09,53.4,53.52,52.86,53.0,101773,51.6504091966684,51.7664775319418,51.128101687938,51.263514745757,105220.428734775,0.0,1.0
2022-02-10,52.52,53.5725,52.11,52.38,81100,50.7992414046633,51.8172574286239,50.4026745924792,50.6638283468444,83847.1575996605,0.0,1.0
2022-02-11,51.49,52.9373,51.37,52.64,79005,49.8029881935665,51.2028690405766,49.6869198582931,50.9153097399367,81681.1921844781,0.0,1.0
2022-02-14,51.14,51.47,50.7535,51.37,150682,49.4644555490191,49.783643471021,49.090618785826,49.6869198582931,155786.157847497,0.0,1.0
2022-02-15,52.46,52.54,51.8422,51.95,162901,50.7412072370266,50.8185861272089,50.143648757594,50.2479168121146,168419.060667599,0.0,1.0
2022-02-16,52.63,52.9178,52.07,52.34,146200,50.905637378664,51.1840079360947,50.363985147388,50.6251389017532,151152.335894825,0.0,1.0
2022-02-17,51.55,52.602,51.4592,52.4,167348,49.8610223612033,50.8785547671002,49.7731973208464,50.6831730693899,173016.697040542,0.0,1.0
2022-02-18,50.77,51.28,50.63,51.16,162182,49.1065781819261,49.5998686068381,48.9711651241071,49.4838002715647,167675.705472603,0.0,1.0
2022-02-22,50.34,51.07,50.13,50.71,136349,48.6906666471964,49.3967490201096,48.4875470604679,49.0485440142894,140967.646011789,0.0,1.0
2022-02-23,50.01,51.06,49.85,51.06,128412,48.3714787251945,49.3870766588368,48.2167209448299,49.3870766588368,132761.790403053,0.0,1.0
2022-02-24,50.22,50.33,47.99,47.99,239951,48.5745983119229,48.6809942859236,46.417661748092,46.417661748092,248079.029755809,0.0,1.0
2022-02-25,50.86,50.95,50.1533,50.49,128426,49.1936294333811,49.2806806848362,48.5100836622335,48.8357520662881,132776.264634944,0.0,1.0
2022-02-28,51.01,51.47,50.51,50.51,94393,49.3387148524729,49.783643471021,48.8550967888337,48.8550967888337,97590.4407805764,0.0,1.0
2022-03-01,49.92,50.9616,49.71,50.46,195116,48.2844274737394,49.2919006239126,48.0813078870109,48.8067349824698,201725.302123494,0.0,1.0
2022-03-02,50.01,50.19,49.53,49.94,84745,48.3714787251945,48.5455812281046,47.9072053841008,48.303772196285,87615.6272599657,0.0,1.0
2022-03-03,48.48,50.25,48.29,50.25,178389,46.8916074504585,48.6036153957413,46.7078325862756,48.6036153957413,184431.69663435,0.0,1.0
2022-03-04,47.29,48.0,46.8016,47.51,188741,45.7405964589971,46.4273341093648,45.2681983344343,45.9533884069984,195134.357244359,0.0,1.0
2022-03-07,45.48,46.89,45.2,46.74,180750,43.9898990686232,45.3537020080858,43.7190729529852,45.208616588994,186872.67245547,0.0,1.0
2022-03-08,45.07,46.13,44.527,45.23,111171,43.593332256439,44.6186025513541,43.0681230393268,43.7480900368036,114936.773828753,0.0,1.0
2022-03-09,46.83,47.15,46.04,46.52,188052,45.295667840449,45.6051834011781,44.5315512998991,44.9958246409927,194422.018260559,0.0,1.0
2022-03-10,45.63,46.0569,45.3625,45.72,110859,44.1349844877149,44.5478975904501,43.8762488236679,44.22203573917,114614.205232315,0.0,1.0
2022-03-11,44.71,46.02,44.67,45.2,334313,43.2451272506188,44.5122065773535,43.2064378055276,43.7190729529852,345637.420451483,0.0,1.0
2022-03-14,44.04,44.97,44.01,44.56,311156,42.5970790453422,43.4966086437112,42.5680619615239,43.100041831527,321696.007029346,0.0,1.0
2022-03-15,44.39,44.5177,43.82,44.02,292857,42.9356116898897,43.0591277433431,42.384287097341,42.5777343227967,302777.152073535,0.0,1.0
2022-03-16,48.12,48.18,46.26,46.26,199045,46.5434024446382,46.6014366122749,44.7443432479003,44.7443432479003,205787.391916454,0.0,1.0
2022-03-17,48.45,48.7019,47.87,47.9,53260,46.8625903666401,47.1062371471016,46.3015934128186,46.330610496637,55064.1136098386,0.0,1.0
2022-03-18,49.52,49.58,48.1,48.1,136887,47.897533022828,47.9555671904647,46.5240577220927,46.5240577220927,141523.870065903,0.0,1.0
2022-03-21,48.67,49.036,48.2351,48.88,66601,47.0753823146414,47.4293907372253,46.654731322888,47.2785019013698,68857.022728668,0.0,1.0
2022-03-22,49.34,49.5838,48.77,48.77,61531,47.7234305199179,47.9592426877484,47.1721059273692,47.1721059273692,63615.2830365562,0.0,1.0
2022-03-23,48.62,49.2542,48.4,48.8,94361,47.0270205082774,47.6404416601974,46.8142285602762,47.2011230111876,97557.3568219674,0.0,1.0
2022-03-24,48.8,48.97,48.18,48.52,71450,47.2011230111876,47.3655531528249,46.6014366122749,46.9302968955496,73870.2763316366,0.0,1.0
2022-03-25,48.36,48.7099,48.01,48.63,67671,46.7785375471796,47.1169951627246,46.4399832018216,47.0397080421701,69958.7830572808,0.0031,1.0
2022-03-28,48.53,48.6699,48.0,48.39,50474,46.9429782292106,47.0783032375409,46.4303102205257,46.8075564910674,52180.3965662276,0.0,1.0
2022-03-29,50.04,50.1301,49.65,49.9,36765,48.403598404898,48.4907519663745,48.0263521343562,48.2681766667548,38007.9304148147,0.0,1.0
2022-03-30,49.64,50.2616,49.52,49.86,95208,48.0166791530603,48.6179516704161,47.900603377509,48.229484741571,98426.7384450885,0.0,1.0
2022-03-31,48.76,49.5718,48.75,49.5,189267,47.1654567990173,47.950709420622,47.1557838177214,47.8812574149171,195665.632145267,0.0,1.0
2022-04-01,49.59,49.9,49.27,49.62,130727,47.9683142465806,48.2681766667548,47.6587788451104,47.9973331904684,135146.544793621,0.0,1.0
2022-04-04,50.73,50.7399,50.3104,50.43,92871,49.0710341143181,49.080610365801,48.6651558191403,48.7808446754398,96010.730465232,0.0,1.0
2022-04-05,50.0,50.76,49.8343,50.76,100514,48.3649064797142,49.1000530582059,48.2046251796405,49.1000530582059,103912.120704874,0.0,1.0
2022-04-06,48.45,49.1993,48.35,49.01,80071,46.8655943788431,47.5903908673481,46.7688645658837,47.4072813314159,82777.9952738917,0.0,1.0
2022-04-07,48.3,48.6571,47.88,48.41,104472,46.720499659404,47.0659218214821,46.3142344449744,46.8269024536593,108003.930539821,0.0,1.0
2022-04-08,48.16,48.501,47.956,48.28,48598,46.5850779212608,46.9149265834524,46.3877491028235,46.7011536968121,50240.9738147467,0.0,1.0
2022-04-11,47.07,47.79,47.055,47.27,108033,45.530722960003,46.2271776133109,45.5162134880591,45.7241825859218,111685.318822349,0.0,1.0
2022-04-12,47.02,47.79,46.8284,47.49,80690,45.4823580535233,46.2271776133109,45.297023731893,45.9369881744326,83417.9220772854,0.0,1.0
2022-04-13,47.62,47.7,46.9,46.9,49224,46.0627369312798,46.1401207816474,45.366282277972,45.366282277972,50888.1372701983,0.0,1.0
2022-04-14,47.07,47.655,47.07,47.63,49812,45.530722960003,46.0965923658156,45.530722960003,46.0724099125758,51496.0160430505,0.0,1.0
2022-04-18,46.57,47.2158,46.5,46.89,62944,45.0470738952058,45.6717550272978,44.9793630261342,45.356609296676,65071.9753034163,0.0,1.0
2022-04-19,46.58,46.68,46.0101,46.07,86361,45.0567468765018,45.1534766894612,44.505483672446,44.5634248304087,89280.6440515113,0.0,1.0
2022-04-20,46.48,46.83,46.228,46.78,91108,44.9600170635424,45.2985714089004,44.7162579348846,45.2502065024206,94188.1279541122,0.0,1.0
2022-04-21,45.66,46.8199,45.5674,46.8,100275,44.166832597275,45.2888016977915,44.0772607904746,45.2695524650125,103665.040727473,0.0,1.0
2022-04-22,44.93,45.9638,44.87,45.74,250370,43.4607049626712,44.4606977690458,43.4026670748956,44.2442164476426,258834.367957491,0.0,1.0
2022-04-25,44.92,44.99,44.31,44.34,92972,43.4510319813753,43.5187428504469,42.8609801223228,42.8899990662106,96115.1450163512,0.0,1.0
2022-04-26,43.4,44.4292,43.4,44.37,60394,41.980738824392,42.9762820593704,41.980738824392,42.9190180100984,62435.7663395163,0.0,1.0
2022-04-27,43.99,44.3599,43.8005,43.83,70944,42.5514447208526,42.9092482989895,42.3681417252945,42.3966770201175,73342.4347980039,0.0,1.0
2022-04-28,44.34,44.47,43.59,44.14,62599,42.8899990662106,43.0157478230578,42.1645254690149,42.6965394402917,64715.3117377121,0.0,1.0
2022-04-29,44.3,45.38,44.21,44.83,84899,42.8513071410268,43.8959891209886,42.7642503093633,43.3639751497118,87769.2175788754,0.0,1.0
2022-05-02,44.3,44.4858,43.75,43.87,86664,42.8513071410268,43.0310311335054,42.31929316975,42.4353689453013,89593.8877048689,0.0,1.0
2022-05-03,44.5,44.8299,44.34,44.59,67077,43.0447667669457,43.3638784198988,42.8899990662106,43.1318235986092,69344.7014398076,0.0,1.0
2022-05-04,45.18,45.29,43.89,44.3,68889,43.7025294950698,43.8089322893252,42.4547149078932,42.8513071410268,71217.9605153317,0.0,1.0
2022-05-05,43.23,44.475,42.7601,44.29,57213,41.8162981423609,43.0205843137058,41.3617647512646,42.8416341597309,59147.224882981,0.0,1.0
2022-05-06,42.49,42.9103,42.2,42.74,48056,41.1004975264612,41.5070529303296,40.8199810688788,41.3423220588597,49680.6501839884,0.0,1.0
2022-05-09,41.42,42.3271,41.42,42.09,111284,40.0654885277953,40.9429246611503,40.0654885277953,40.7135782746235,115046.226799462,0.0,1.0
2022-05-10,41.76,42.4737,41.37,42.14,138987,40.3943698918573,41.0847305669488,40.0171236213156,40.7619431811032,143685.794221783,0.0,1.0
2022-05-11,41.28,42.5199,41.2,41.88,43838,39.9300667896521,41.129419740536,39.8526829392845,40.5104456674087,45320.0504154671,0.0,1.0
2022-05-12,41.31,41.7399,40.51,40.73,187603,39.9590857335399,40.3749271994525,39.1852472298645,39.3980528183752,193945.376570393,0.0,1.0
2022-05-13,42.75,42.95,42.31,42.31,100429,41.3519950401557,41.5454546660745,40.9263838631342,40.9263838631342,103824.247072744,0.0,1.0
2022-05-16,43.09,43.45,42.8425,43.22,104747,41.6808764042177,42.0291037308717,41.4414701171431,41.806625161065,108288.227584948,0.0,1.0
2022-05-17,43.74,43.88,43.4139,43.87,252474,42.309620188454,42.4450419265972,41.9941842683933,42.4353689453013,261009.498804568,0.0,1.0
2022-05-18,42.76,43.7606,42.75,43.34,128176,41.3616680214516,42.3295465299237,41.3519950401557,41.9227009366163,132509.302022285,0.0,1.0
2022-05-19,43.75,44.04,43.1631,43.2,57903,42.31929316975,42.5998096273323,41.7515858974911,41.7872791984731,59860.5520143891,0.0,1.0
2022-05-20,43.99,44.56,43.38,44.23,168522,42.5514447208526,43.1028046547213,41.9613928618001,42.7835962719552,174219.296868364,0.0,1.0
2022-05-23,44.06,44.3299,43.7038,43.89,39502,42.6191555899242,42.8802293551017,42.2746039961627,42.4547149078932,40837.4613694005,0.0,1.0
2022-05-24,43.47,43.7,43.16,43.66,131525,42.0484496934636,42.2709282632702,41.7485872732893,42.2322363380865,135971.523128206,0.0,1.0
2022-05-25,43.79,43.94,43.4362,43.51,104691,42.3579850949337,42.5030798143729,42.0157550166833,42.0871416186473,108230.334368486,0.0,1.0
2022-05-26,44.47,44.67,43.88,43.94,64850,43.0157478230578,43.2092074489767,42.4450419265972,42.5030798143729,67042.4122780018,0.0,1.0
2022-05-27,45.21,45.3116,44.78,44.78,37953,43.7315484389576,43.8298259289244,43.3156102432321,43.3156102432321,39236.093649761,0.0,1.0
2022-05-31,45.55,45.87,45.42,45.76,57370,44.0604298030197,44.3699652044898,43.9346810461724,44.2635624102345,59309.5326505622,0.0,1.0
2022-06-01,45.05,45.9277,44.76,45.79,51073,43.5767807382225,44.4257783065674,43.2962642806402,44.2925813541223,52799.6472208849,0.0,1.0
2022-06-02,46.08,46.24,45.05,45.2,51572,44.5730978117046,44.7278655124397,43.5767807382225,43.7218754576617,53315.5171318598,0.0,1.0
2022-06-03,45.48,45.84,45.3,45.52,48997,43.9927189339481,44.340946260602,43.8186052706211,44.0314108591318,50653.4629820393,0.0,1.0
2022-06-06,45.86,46.5296,45.78,46.18,23089,44.3602922231939,45.0079950507702,44.2829083728264,44.6698276246641,23869.579908817,0.0,1.0
2022-06-07,46.2,46.28,45.43,45.43,35913,44.689173587256,44.7665574376235,43.9443540274684,43.9443540274684,37127.1264786411,0.0,1.0
2022-06-08,46.18,46.45,46.1,46.15,69493,44.6698276246641,44.9309981196545,44.5924437742965,44.6408086807762,71842.380207173,0.0,1.0
2022-06-09,44.945,45.77,44.89,45.77,27999,43.4752144346151,44.2732353915304,43.4220130374874,44.2732353915304,28945.5744236202,0.0,1.0
2022-06-10,44.02,44.5952,43.81,44.41,151479,42.5804636647404,43.136853548883,42.3773310575256,42.9577099352822,156600.116722582,0.0,1.0
2022-06-13,42.27,42.903,42.1812,42.86,100809,40.8876919379504,41.4999916539836,40.8017958640424,41.458397834411,104217.093898737,0.0,1.0
2022-06-14,42.4,42.7468,42.095,42.74,48789,41.0134406947977,41.348899686141,40.7184147652714,41.3423220588597,50438.43103518,0.0,1.0
2022-06-15,42.83,43.0986,42.3199,42.61,100768,41.4293788905232,41.6891951681322,40.9359601146172,41.2165733020125,104174.707793827,0.0,1.0
2022-06-16,41.66,41.89,41.41,41.89,114534,40.2976400788979,40.5201186487046,40.0558155464993,40.5201186487046,118406.100969139,0.0,1.0
2022-06-17,42.01,42.31,41.8001,42.08,36923,40.6361944242559,40.9263838631342,40.4331585468541,40.7039052933275,38171.2719898328,0.0,1.0
2022-06-21,42.87,43.0644,42.58,42.79,32496,41.468070815707,41.6561135721001,41.1875543581246,41.3906869653394,33594.6064670153,0.0,1.0
2022-06-22,42.58,42.87,42.3353,42.45,46336,41.1875543581246,41.468070815707,40.9508565058129,41.0618056012774,47902.5013926521,0.0,1.0
2022-06-23,43.09,43.2999,42.73,42.98,53796,41.6808764042177,41.8839122816196,41.3326490775638,41.5744736099624,55614.7048713552,0.0,1.0
2022-06-24,44.02,44.5078,42.82,43.42,60189,42.8586586068117,43.3335894034588,41.6903171636456,42.2744878852287,61819.9417836866,0.2876,1.0
2022-06-27,44.22,44.67,44.1,44.56,87065,43.0533821806728,43.4915102218601,42.9365480363561,43.3844122562365,89424.2009569301,0.0,1.0
2022-06-28,43.7603,44.5299,43.5501,44.42,57402,42.6058100461532,43.3551063583704,42.4011555700252,43.2481057545338,58957.4224238179,0.0,1.0
2022-06-29,43.46,43.6969,43.23,43.61,170055,42.3134326000009,42.5440826732392,42.0895004900607,42.4594752803966,174662.981608347,0.0,1.0
2022-06-30,43.32,43.59,42.78,42.91,33840,42.1771260982981,42.4400029230105,41.6513724488734,41.777942771883,34756.9627333891,0.0,1.0
2022-07-01,43.51,43.53,42.92,43.24,111020,42.3621134934661,42.3815858508522,41.7876789505761,42.0992366687537,114028.309771302,0.0,1.0
2022-07-05,43.16,43.2,42.32,42.55,64755,42.0213472392093,42.0602919539815,41.203508228993,41.4274403389332,66509.6667198762,0.0,1.0
2022-07-06,42.87,43.03,42.48,43.03,30570,41.7389980571108,41.8947769161997,41.3592870880818,41.8947769161997,31398.3555189038,0.0,1.0
2022-07-07,43.68,43.83,43.3486,43.47,48755,42.527628531248,42.6736712116438,42.2049715693603,42.3231687786939,50076.1146000704,0.0,1.0
2022-07-08,43.65,43.93,43.379,43.45,21922,42.4984199951688,42.7710329985743,42.2345695525871,42.3036964213078,22516.0205981488,0.0,1.0
2022-07-11,42.36,42.86,42.36,42.86,43047,41.2424529437652,41.7292618784178,41.2424529437652,41.7292618784178,44213.4448813298,0.0,1.0
2022-07-12,42.18,42.589,42.0811,42.11,29936,41.0672017272903,41.4654114358361,40.970910920016,40.9990484764389,30747.1760161565,0.0,1.0
2022-07-13,42.03,42.23,41.28,41.35,33526,40.9211590468945,41.1158826207555,40.1909456449157,40.259098895767,34434.4542730379,0.0,1.0
2022-07-14,41.5,41.6096,41.24,41.41,21782,40.4051415761628,40.5118500946386,40.1520009301435,40.3175159679253,22372.2270171005,0.0,1.0
2022-07-15,41.78,41.88,41.38,41.56,39194,40.6777545795682,40.7751163664988,40.2883074318462,40.4635586483211,40256.0401114791,0.0,1.0
2022-07-18,42.29,42.8983,42.27,42.47,32733,41.1742996929139,41.7665514428122,41.1548273355278,41.3495509093888,33619.9663461,0.0,1.0
2022-07-19,42.98,43.0806,42.74,43.0,56441,41.8460960227344,41.9440419803865,41.6124277341012,41.8655683801205,57970.3821996221,0.0,1.0
2022-07-20,42.8,43.1363,42.6,42.86,26553,41.6708448062595,41.9982724957068,41.4761212323984,41.7292618784178,27272.506839825,0.0,1.0
2022-07-21,43.21,43.3,42.76,42.76,23490,42.0700281326746,42.157653740912,41.6319000914873,41.6319000914873,24126.5087058897,0.0,1.0
2022-07-22,42.97,43.5,42.89,43.5,180316,41.8363598440413,42.3523773147731,41.7584704144969,42.3523773147731,185202.024002181,0.0,1.0
2022-07-25,43.0,43.2599,42.8211,42.91,19906,41.8655683801205,42.1186116643529,41.6913881433018,41.777942771883,20445.3930310533,0.0,1.0
2022-07-26,42.43,42.9015,42.32,42.82,44868,41.3106061946166,41.7696670199939,41.203508228993,41.6903171636456,46083.7885319651,0.0,1.0
2022-07-27,43.49,43.5899,42.86,42.88,19130,42.34264113608,42.4399055612236,41.7292618784178,41.7487342358039,19648.3657532427,0.0,1.0
2022-07-28,43.71,43.78,43.1766,43.53,82900,42.5568370673271,42.6249903181785,42.0375092958398,42.3815858508522,85146.3419207434,0.0,1.0
2022-07-29,43.3,44.6825,42.55,43.06,48951,42.157653740912,43.5036804452264,41.4274403389332,41.9239854522788,50277.4256135381,0.0,1.0
2022-08-01,43.27,43.65,43.05,43.26,46645,42.1284452048329,42.4984199951688,41.9142492735858,42.1187090261398,47908.9399142711,0.0,1.0
2022-08-02,43.18,43.5541,42.9801,43.01,25516,42.0408195965954,42.4050500415025,41.8461933845213,41.8753045588135,26207.4072430602,0.0,1.0
2022-08-03,43.51,43.5992,42.9866,43.17,31171,42.3621134934661,42.4489602074081,41.8525219006718,42.0310834179024,32015.640820404,0.0,1.0
2022-08-04,43.68,43.9015,43.59,43.65,26415,42.527628531248,42.7432848892991,42.4400029230105,42.4984199951688,27130.7674527917,0.0,1.0
2022-08-05,43.45,43.58,43.05,43.08,40639,42.3036964213078,42.4302667443175,41.9142492735858,41.9434578096649,41740.195287299,0.0,1.0
2022-08-08,43.13,43.54,43.07,43.48,31853,41.9921387031302,42.3913220295453,41.9337216309719,42.332904957387,32716.1209795107,0.0,1.0
2022-08-09,42.56,42.96,42.44,42.96,35246,41.4371765176262,41.8266236653483,41.3203423733096,41.8266236653483,36201.061125917,0.0,1.0
2022-08-10,43.32,43.47,43.06,43.06,36670,42.1771260982981,42.3231687786939,41.9239854522788,41.9239854522788,37663.6472645797,0.0,1.0
2022-08-11,43.64,44.19,43.5801,43.81,19029,42.4886838164758,43.0241736445936,42.4303641061044,42.6541988542577,19544.6289554864,0.0,1.0
2022-08-12,43.675,44.0072,42.01,42.01,35229,42.5227604419015,42.8461962980846,40.9016866895084,40.9016866895084,36183.6004767897,0.0,1.0
2022-08-15,43.7,44.0509,42.97,43.26,47612,42.5471008886341,42.8887433989733,41.8363598440413,42.1187090261398,48902.1427205118,0.0,1.0
2022-08-16,43.29,43.4499,42.01,43.28,34538,42.147917562219,42.3035990595209,40.9016866895084,42.1381813835259,35473.8764446156,0.0,1.0
2022-08-17,43.18,43.3956,42.75,42.99,39309,42.0408195965954,42.2507316092176,41.6221639127942,41.8558322014274,40374.1562673402,0.0,1.0
2022-08-18,42.85,43.1,41.02,43.1,189617,41.7195256997247,41.962930167051,39.9378049988963,41.962930167051,194755.053268825,0.0,1.0
2022-08-19,42.03,42.83,41.48,42.83,51467,40.9211590468945,41.7000533423386,40.3856692187767,41.7000533423386,52861.6016843776,0.0,1.0
2022-08-22,41.955,42.1,41.82,41.84,24828,40.8481377066966,40.9893122977459,40.7166992943405,40.7361716517266,25500.7645019085,0.0,1.0
2022-08-23,41.84,42.24,41.8,42.08,104124,40.7361716517266,41.1256187994486,40.6972269369543,40.9698399403598,106945.448807665,0.0,1.0
2022-08-24,41.67,42.0,41.22,41.22,68333,40.5706566139447,40.8919505108154,40.1325285727574,40.1325285727574,70184.6198126677,0.0,1.0
2022-08-25,42.63,42.8,42.1401,42.17,18538,41.5053297684776,41.6708448062595,41.028354374305,41.0574655485972,19040.3243248099,0.0,1.0
2022-08-26,41.68,43.0,41.67,43.0,26909,40.5803927926377,41.8655683801205,40.5706566139447,41.8655683801205,27638.1533744908,0.0,1.0
2022-08-29,41.45,41.9062,41.359,41.53,50530,40.3564606826976,40.8006251546745,40.2678614565908,40.434350112242,51899.2117883613,0.0,1.0
2022-08-30,40.97,41.63,40.82,41.54,72153,39.8891241054311,40.5317118991725,39.7430814250353,40.444086290935,74108.1303812713,0.0,1.0
2022-08-31,40.94,41.29,40.8484,41.26,22090,39.8599155693519,40.2006818236087,39.7707321725236,40.1714732875296,22688.5728954068,0.0,1.0
2022-09-01,40.17,40.35,39.8801,40.35,21678,39.110229809987,39.2854810264619,38.8279779896754,39.2854810264619,22265.4089283218,0.0,1.0
2022-09-02,39.59,40.3256,39.5001,40.17,23961,38.54553144579,39.2617247504509,38.4580031993395,39.110229809987,24610.2713964165,0.0,1.0
2022-09-06,39.17,39.4695,39.0894,39.45,40748,38.1366119406819,38.4282104925387,38.0581383404159,38.4092249440873,41852.1488611151,0.0,1.0
2022-09-07,39.5,39.54,38.83,38.9,37121,38.4579058375526,38.4968505523248,37.8055818651181,37.8737351159695,38126.8680149567,0.0,1.0
2022-09-08,39.55,39.59,38.98,38.98,347662,38.5065867310178,38.54553144579,37.9516245455139,37.9516245455139,357082.599817243,0.0,1.0
2022-09-09,40.33,40.4,40.0,40.0,204458,39.2660086690758,39.3341619199272,38.9447147722051,38.9447147722051,209998.199956952,0.0,1.0
2022-09-12,40.61,40.68,40.3472,40.54,26197,39.5386216724812,39.6067749233326,39.2827548964279,39.4704684216299,26906.8603051594,0.0,1.0
2022-09-13,39.33,40.0799,39.31,39.66,49272,38.2923907997707,39.0225068399626,38.2729184423846,38.6136846966414,50607.1237529416,0.0,1.0
2022-09-14,39.61,39.915,39.37,39.61,47992,38.5650038031761,38.8619572533142,38.3313355145429,38.5650038031761,49292.4395833572,0.0,1.0
2022-09-15,39.23,39.5975,39.1,39.42,112336,38.1950290128402,38.5528335798098,38.0684586898305,38.3800164080081,115379.969433156,0.0,1.0
2022-09-16,38.49,38.65,38.14,38.14,50944,37.4745517895544,37.6303306486432,37.1337855352976,37.1337855352976,52324.4299494613,0.0,1.0
2022-09-19,38.42,38.43,37.52,37.52,91807,37.406398538703,37.4161347173961,36.5301424563284,36.5301424563284,94294.6949664377,0.0,1.0
2022-09-20,38.02,38.2583,37.7,38.09,74085,37.016951390981,37.2489645292364,36.7053936728033,37.0851046418323,76092.4817997378,0.0,1.0
2022-09-21,37.41,38.0103,37.17,37.85,23288,36.4230444907048,37.0075072976487,36.1893762020716,36.8514363531991,23919.0351103772,0.0,1.0
2022-09-22,37.3,37.4946,37.12,37.42,45448,36.3159465250813,36.505412562448,36.1406953086063,36.4327806693979,46679.5047963081,0.0,1.0
2022-09-23,36.39,36.64,36.13,36.64,49107,35.4607205886836,35.7043364212522,35.2073601228123,35.7043364212522,50393.8921808114,0.0316,1.0
2022-09-26,36.08,36.4326,35.92,36.18,33991,35.1586369562986,35.5022327265533,35.0027228234547,35.256083289326,34881.7640889885,0.0,1.0
2022-09-27,35.9,36.47,35.76,36.47,91911,34.9832335568492,35.5386776551056,34.8468086906108,35.5386776551056,94319.6086959202,0.0,1.0
2022-09-28,36.54,36.6186,35.335,35.72,38685,35.6068900882248,35.6834829059844,34.4326617752442,34.8078301573998,39698.7744927339,0.0,1.0
2022-09-29,35.81,35.94,35.44,35.94,177011,34.8955318571245,35.0222120900602,34.534980424923,35.0222120900602,181649.72913877,0.0,1.0
2022-09-30,35.7,35.96,35.4055,35.73,46894,34.7883408907943,35.0417013566657,34.5013614400286,34.8175747907026,48122.898566945,0.0,1.0
2022-10-03,36.32,36.4076,35.9,36.0,37040,35.3925081555644,35.4778711432965,34.9832335568492,35.0806798898766,38010.6658190737,0.0,1.0
2022-10-04,37.48,37.7,36.92,36.92,40491,36.5228856186827,36.737267551343,35.9771861537291,35.9771861537291,41552.102313178,0.0,1.0
2022-10-05,37.28,37.3883,36.95,37.06,62647,36.3279929526278,36.4335273312965,36.0064200536373,36.1136110199675,64288.7198047384,0.0,1.0
2022-10-06,36.7,37.3,36.66,37.07,71296,35.7628042210687,36.3474822192333,35.7238256878577,36.1233556532702,73164.374466433,0.0,1.0
2022-10-07,35.86,36.38,35.756,36.38,346450,34.9442550236382,35.4509759553809,34.8429108372897,35.4509759553809,355529.027349301,0.0,1.0
2022-10-10,35.41,35.77,35.22,35.77,168973,34.5057465250148,34.8565533239136,34.3205984922627,34.8565533239136,173401.086270149,0.0,1.0
2022-10-11,35.12,35.4959,34.88,35.18,250694,34.2231521592352,34.5894529250853,33.9892809599694,34.2816199590517,257263.657042302,0.0,1.0
2022-10-12,34.82,34.97,34.73,34.89,94315,33.9308131601529,34.0769826596941,33.8431114604282,33.9990255932721,96786.6076329896,0.0,1.0
2022-10-13,35.11,35.2715,33.7887,34.03,72870,34.2134075259325,34.3707833537718,32.925849127641,33.1609871292362,74779.6225225674,0.0,1.0
2022-10-14,34.58,35.36,34.53,35.26,100341,33.6969419608871,34.4570233585011,33.6482187943734,34.3595770254736,102970.524269753,0.0,1.0
2022-10-17,35.47,35.64,35.23,35.23,33213,34.5642143248312,34.7298730909779,34.3303431255654,34.3303431255654,34083.3759138471,0.0,1.0
2022-10-18,35.63,36.05,35.46,36.01,33276,34.7201284576751,35.1294030563904,34.5544696915285,35.0904245231794,34148.0268843277,0.0,1.0
2022-10-19,34.78,35.17,34.691,35.17,47783,33.8918346269419,34.2718753257489,33.8051073905475,34.2718753257489,49035.195594838,0.0,1.0
2022-10-20,34.76,35.321,34.68,34.82,42039,33.8723453603365,34.4190192886204,33.7943882939145,33.9308131601529,43140.6690164157,0.0,1.0
2022-10-21,35.3,35.39,34.5672,34.59,28315,34.3985555586846,34.4862572584093,33.6844688302596,33.7066865941898,29057.0195104501,0.0,1.0
2022-10-24,34.21,34.38,33.7301,34.38,65747,33.3363905286856,33.5020492948322,32.8687455764869,33.5020492948322,67469.9580347364,0.0,1.0
2022-10-25,34.94,35.02,34.63,34.63,43834,34.0477487597858,34.1257058262078,33.7456651274008,33.7456651274008,44982.7085721727,0.0,1.0
2022-10-26,35.47,35.7339,35.09,35.09,46361,34.5642143248312,34.8213751976906,34.193918259327,34.193918259327,47575.9308325615,0.0,1.0
2022-10-27,35.3,35.6599,35.28,35.38,39416,34.3985555586846,34.7492649112503,34.3790662920791,34.4765126251066,40448.9309914851,0.0,1.0
2022-10-28,35.37,35.41,34.99,35.02,91413,34.4667679918038,34.5057465250148,34.0964719262996,34.1257058262078,93808.5581673592,0.0,1.0
2022-10-31,35.36,35.45,35.14,35.14,46563,34.4570233585011,34.5447250582258,34.2426414258407,34.2426414258407,47783.2244204516,0.0,1.0
2022-11-01,35.98,36.5838,35.895,36.53,69805,35.0611906232712,35.6495715820908,34.9783612401978,35.5971454549221,71634.3014983919,0.0,1.0
2022-11-02,35.76,36.56,35.71,36.19,54550,34.8468086906108,35.6263793548303,34.7980855240971,35.2658279226288,55979.5307891595,0.0,1.0
2022-11-03,35.91,35.99,35.44,35.44,26064,34.992978190152,35.0709352565739,34.534980424923,34.534980424923,26747.0300731192,0.0,1.0
2022-11-04,37.17,37.17,36.655,37.01,27683,36.2208019862976,36.2208019862976,35.7189533712063,36.0648878534537,28408.4573938828,0.0,1.0
2022-11-07,37.03,37.43,37.03,37.43,23799,36.0843771200592,36.474162452169,36.0843771200592,36.474162452169,24422.6737534594,0.0,1.0
2022-11-08,37.39,37.53,37.095,37.28,58189,36.435183918958,36.5716087851964,36.1477172365271,36.3279929526278,59713.893988825,0.0,1.0
2022-11-09,36.33,37.0,36.27,37.0,36401,35.4022527888672,36.055143220151,35.3437849890507,36.055143220151,37354.9202613418,0.0,1.0
2022-11-10,37.75,37.81,37.2576,37.29,37793,36.7859907178568,36.8444585176732,36.3061649740297,36.3377375859306,38783.398847199,0.0,1.0
2022-11-11,38.38,38.5257,38.2101,38.24,27683,37.3999026159296,37.5418819231506,37.234341296116,37.2634777496912,28408.4573938828,0.0,1.0
2022-11-14,37.79,38.0,37.76,37.95,21789,36.8249692510677,37.0296065504253,36.7957353511595,36.9808833839116,22359.9999333639,0.0,1.0
2022-11-15,38.4,38.74,38.2,38.73,44116,37.4193918825351,37.7507094148284,37.2244992164802,37.7409647815256,45272.0986305144,0.0,1.0
2022-11-16,37.76,38.5399,37.615,38.31,48212,36.7957353511595,37.5557193024405,36.6544381682697,37.3316901828104,49475.4379176345,0.0,1.0
2022-11-17,38.09,38.1836,37.35,37.35,157194,37.11730825015,37.2085180178637,36.396205385747,36.396205385747,161313.407202038,0.0,1.0
2022-11-18,37.92,38.1302,37.87,38.12,30984,36.9516494840034,37.1564816760271,36.9029263174897,37.1465421500583,31795.9630058904,0.0,1.0
2022-11-21,37.62,37.698,37.4144,37.57,33323,36.6593104849211,36.7353186246825,36.4589608242167,36.6105873184074,34196.2585607179,0.0,1.0
2022-11-22,37.71,37.73,37.52,37.62,67718,36.7470121846458,36.7665014512513,36.5618641518937,36.6593104849211,69492.6098254868,0.0,1.0
2022-11-23,38.04,38.1999,37.84,37.96,70833,37.0685850836363,37.2244017701472,36.8736924175815,36.9906280172144,72689.2411436946,0.0,1.0
2022-11-25,38.01,38.1078,37.911,37.93,14548,37.0393511837281,37.1346536974289,36.9428793140309,36.9613941173061,14929.2431516167,0.0,1.0
2022-11-28,37.99,38.5799,37.9301,38.1,94477,37.0198619171226,37.5946978356515,36.9614915636392,37.1270528834528,96952.8529856541,0.0,1.0
2022-11-29,38.32,38.51,38.21,38.21,44042,37.3414348161131,37.5265828488653,37.234243849783,37.234243849783,45196.1593953468,0.0,1.0
2022-11-30,39.74,39.8091,38.949,39.11,42849,38.7251727451027,38.7925081612247,37.9543722508557,38.1112608470299,43971.8957797378,0.0,1.0
2022-12-01,39.79,40.0,39.643,39.77,24192,38.7738959116164,38.9785332109741,38.6306498020661,38.754406645011,24825.9726645527,0.0,1.0
2022-12-02,40.11,40.2899,39.46,39.46,22183,39.0857241773042,39.2610301304206,38.4523230126259,38.4523230126259,22764.3250503378,0.0,1.0
2022-12-05,39.78,39.99,39.4,39.99,27435,38.7641512783137,38.9687885776713,38.3938552128094,38.9687885776713,28153.9583354829,0.0,1.0
2022-12-06,39.31,39.665,39.2,39.57,45143,38.3061535130848,38.6520879953321,38.1989625467546,38.5595139789561,46326.0120699363,0.0,1.0
2022-12-07,39.2,39.4599,39.05,39.05,67669,38.1989625467546,38.4522255662929,38.0527930472134,38.0527930472134,69442.3257373352,0.0,1.0
2022-12-08,39.76,39.83,39.47,39.47,40761,38.7446620117082,38.8128744448274,38.4620676459286,38.4620676459286,41829.177900952,0.0,1.0
2022-12-09,39.48,39.8888,39.335,39.69,43889,38.4718122792314,38.8701728886476,38.3305150963416,38.676449578589,45039.1498956081,0.0,1.0
2022-12-12,39.39,39.4799,39.13,39.38,38111,38.3841105795067,38.4717148328984,38.1307501136354,38.374365946204,39109.732317244,0.0,1.0
2022-12-13,39.85,40.565,39.75,40.36,43447,38.8323637114329,39.5291049925791,38.7349173784055,39.3293400098728,44585.5668963632,0.0,1.0
2022-12-14,39.87,40.14,39.58,39.77,35378,38.8518529780384,39.1149580772125,38.5692586122588,38.754406645011,36305.1116454424,0.0,1.0
2022-12-15,39.08,39.6595,39.0,39.65,23919,38.0820269471216,38.6467284470156,38.0040698806997,38.637471045378,24545.8184591367,0.0,1.0
2022-12-16,39.09,39.275,38.9649,39.05,36228,38.0917715804244,38.2720472965251,37.9698662178071,38.0527930472134,37177.3866439903,0.0,1.0
2022-12-19,38.87,39.35,38.8101,39.35,60235,37.877389647764,38.3451320462957,37.8190192942806,38.3451320462957,61813.5112206238,0.0,1.0
2022-12-20,39.01,39.07,38.76,38.76,67624,38.0138145140024,38.0722823138189,37.7701986814339,37.7701986814339,69396.1464727063,0.0,1.0
2022-12-21,39.28,39.4349,38.9,38.98,1000904,38.2769196131765,38.427863983036,37.9066235476723,37.9845806140942,1027133.57076064,0.0,1.0
2022-12-22,38.96,39.13,38.68,39.13,44547,37.9650913474887,38.1307501136354,37.6922416150119,38.1307501136354,45714.3933650723,0.0,1.0
2022-12-23,38.83,38.9399,38.7443,38.77,44062,37.9503769512016,38.0577873665232,37.8666183288808,37.8917361421088,45083.2797313184,0.1149,1.0
2022-12-27,39.01,39.42,39.01,39.15,54498,38.1262993784799,38.5270115739471,38.1262993784799,38.2631279330297,55761.167872484,0.0,1.0
2022-12-28,38.65,39.08,38.53,39.08,59276,37.7744545239233,38.1947136557548,37.6571729057378,38.1947136557548,60649.9135162641,0.0,1.0
2022-12-29,39.35,39.3699,38.9301,39.0,45893,38.4585972966722,38.4780464983547,38.0482093677047,38.1165259102978,46956.7190937633,0.0,1.0
2022-12-30,38.86,39.085,38.69,38.91,84312,37.979697355748,38.1996003898458,37.8135483966518,38.0285646966586,86266.2040013371,0.0,1.0
2023-01-03,39.08,39.49,39.0,39.22,73329,38.1947136557548,38.595425851222,38.1165259102978,38.3315422103046,75028.6373613964,0.0,1.0
2023-01-04,40.03,40.1099,39.59,39.72,39550,39.1231931330569,39.2012831438321,38.6931605330433,38.8202156194109,40466.6995001054,0.0,1.0
2023-01-05,39.77,39.9579,39.59,39.59,19716,38.8690829603216,39.0527264274638,38.6931605330433,38.6931605330433,20172.9822337314,0.0,1.0
2023-01-06,40.5,40.6799,39.69,40.07,72461,39.5825461376169,39.7583708302134,38.7908952148646,39.1622870057854,74140.5186467038,0.0,1.0
2023-01-09,40.54,41.1163,40.54,41.02,34458,39.6216400103454,40.1848849816814,39.6216400103454,40.0907664830875,35256.675888107,0.0,1.0
2023-01-10,40.69,40.8599,40.5053,40.59,35319,39.7682420330773,39.9342932574917,39.5877260757534,39.6705073512561,36137.6323551005,0.0,1.0
2023-01-11,41.01,41.01,40.57,40.69,47755,40.0809930149054,40.0809930149054,39.6509604148918,39.7682420330773,48861.8769817328,0.0,1.0
2023-01-12,40.93,41.1277,40.47,40.74,50587,40.0028052694484,40.196026735409,39.5532257330705,39.817109373988,51759.5177651537,0.0,1.0
2023-01-13,41.79,41.79,40.89,40.89,24718,40.8433235331114,40.8433235331114,39.9637113967199,39.9637113967199,25290.9198038838,0.0,1.0
2023-01-17,41.2,41.32,41.05,41.17,32889,40.2666889103658,40.3839705285514,40.1200868876339,40.2373685058195,33651.3092252583,0.0,1.0
2023-01-18,40.86,41.63,40.78,41.63,33229,39.9343909921735,40.6869480421973,39.8562032467165,40.6869480421973,33999.1898277877,0.0,1.0
2023-01-19,40.89,41.0422,40.62,40.78,24453,39.9637113967199,40.1124635824519,39.6998277558024,39.8562032467165,25019.7775695595,0.0,1.0
2023-01-20,41.44,41.44,41.06,41.09,44015,40.5012521467369,40.5012521467369,40.129860355816,40.1591807603624,45035.1903539099,0.0,1.0
2023-01-23,41.56,41.6743,41.16,41.23,22240,40.6185337649224,40.7302445062441,40.2275950376373,40.2960093149122,22755.4841183905,0.0,1.0
2023-01-24,41.68,41.78,41.2033,41.3674,30149,40.735815383108,40.8335500649292,40.2699141548659,40.4302967677347,30847.8008401688,0.0,1.0
2023-01-25,41.92,42.0899,41.4401,41.57,32921,40.970378619479,41.1364298438934,40.5013498814187,40.6283072331046,33684.0509290258,0.0,1.0
2023-01-26,42.28,42.43,41.9989,42.08,28500,41.3222234740356,41.4688254967675,41.047491283436,41.1267541103931,29160.5799179015,0.0,1.0
2023-01-27,42.2,42.4,41.98,42.12,43112,41.2440357285786,41.4395050922211,41.0290194285718,41.1658479831216,44111.2604007217,0.0,1.0
2023-01-30,41.14,41.505,41.12,41.38,41232,40.2080481012731,40.5647796899207,40.1885011649088,40.4426113376441,42187.6853043829,0.0,1.0
2023-01-31,41.31,41.4,41.0401,41.09,31367,40.3741970603692,40.4621582740084,40.1104111541336,40.1591807603624,32094.0319398181,0.0,1.0
2023-02-01,41.91,42.0551,41.3257,41.43,40114,40.9606051512969,41.1024181746196,40.3895414054152,40.4914786785548,41043.772029007,0.0,1.0
2023-02-02,41.6,41.84,41.3501,41.84,33356,40.6576276376509,40.892190874022,40.4133886677796,40.892190874022,34129.1334646148,0.0,1.0
2023-02-03,41.01,41.37,40.9195,41.18,60428,40.0809930149054,40.432837869462,39.9925431278572,40.2471419740016,61828.614851893,0.0,1.0
2023-02-06,40.63,40.67,40.376,40.44,23323,39.7096012239846,39.7486950967131,39.4613551321585,39.5239053285241,23863.5861552707,0.0,1.0
2023-02-07,41.05,41.05,40.48,40.65,26056,40.1200868876339,40.1200868876339,39.5629992012526,39.7291481603488,26659.9322926611,0.0,1.0
2023-02-08,40.58,40.78,40.5001,40.78,31074,39.6607338830739,39.8562032467165,39.5826438722987,39.8562032467165,31794.2407146972,0.0,1.0
2023-02-09,40.86,41.2016,40.69,41.19,29374,39.9343909921735,40.268252665275,39.7682420330773,40.2569154421837,30054.8377020505,0.0,1.0
2023-02-10,40.64,40.67,40.42,40.54,45403,39.7193746921667,39.7486950967131,39.5043583921599,39.6216400103454,46455.3617548239,0.0,1.0
2023-02-13,41.23,41.27,40.79,40.79,38136,40.2960093149122,40.3351031876407,39.8659767148986,39.8659767148986,39019.9254648804,0.0,1.0
2023-02-14,41.1,41.135,40.82,40.82,19245,40.1689542285446,40.203161367182,39.895297119445,39.895297119445,19691.065281404,0.0,1.0
2023-02-15,40.93,40.988,40.51,40.63,94557,40.0028052694484,40.0594913849047,39.592319605799,39.7096012239846,96748.6650981407,0.0,1.0
2023-02-16,40.69,41.06,40.5015,40.72,24920,39.7682420330773,40.129860355816,39.5840121578442,39.7975624376237,25497.601808916,0.0,1.0
2023-02-17,40.54,40.6303,40.373,40.57,17636,39.6216400103454,39.70989442803,39.4584230917039,39.6509604148918,18044.771488846,0.0,1.0
2023-02-21,39.52,40.0405,39.4531,40.0,28558,38.6247462557684,39.1334552746481,38.55936175363,39.0938727285105,29219.92425598,0.0,1.0
2023-02-22,39.37,39.59,39.1301,39.45,33305,38.4781442330365,38.6931605330433,38.2436787313472,38.5563319784935,34076.9513742354,0.0,1.0
2023-02-23,39.49,39.79,39.2201,39.76,23567,38.595425851222,38.8886298966858,38.3316399449864,38.8593094921395,24113.2416464977,0.0,1.0
2023-02-24,38.83,39.0399,38.6391,38.95,91092,37.9503769512016,38.1555220483445,37.7638014436048,38.0676585693871,93203.3524870695,0.0,1.0
2023-02-27,39.24,39.32,39.04,39.1,26648,38.3510891466688,38.4292768921258,38.1556197830263,38.214260592119,27265.6538123593,0.0,1.0
2023-02-28,39.0205,39.19,38.98,38.98,11811,38.1365615200711,38.3022218057582,38.0969789739335,38.0969789739335,12084.758224924,0.0,1.0
2023-03-01,39.54,39.6629,39.38,39.56,26751,38.6442931921327,38.764409116091,38.4879177012186,38.6638401284969,27371.0411713608,0.0,1.0
2023-03-02,39.61,39.62,39.24,39.24,42781,38.7127074694075,38.7224809375897,38.3510891466688,38.3510891466688,43772.588402377,0.0,1.0
2023-03-03,39.91,39.95,39.5748,39.72,54610,39.0059115148714,39.0450053875999,38.6783048614065,38.8202156194109,55875.7638356701,0.0,1.0
2023-03-06,39.86,40.07,39.6899,39.74,23304,38.9570441739607,39.1622870057854,38.7907974801827,38.8397625557752,23844.1457686588,0.0,1.0
2023-03-07,39.32,39.82,39.17,39.82,18262,38.4292768921258,38.9179503012322,38.2826748693939,38.9179503012322,18685.2810687971,0.0,1.0
2023-03-08,39.43,39.4699,39.21,39.24,36312,38.5367850421292,38.5757811801759,38.3217687421224,38.3510891466688,37153.6483501347,0.0,1.0
2023-03-09,38.72,39.29,38.6501,39.14,38947,37.8428688011982,38.3999564875795,37.7745522586051,38.2533544648475,39849.7230197371,0.0,1.0
2023-03-10,38.26,38.67,38.12,38.57,10514,37.3932892648203,37.7940014602875,37.2564607102705,37.6962667784663,10757.6960440988,0.0,1.0
2023-03-13,38.14,38.35,37.88,37.88,24499,37.2760076466348,37.4812504784595,37.0218974738995,37.0218974738995,25066.8437687252,0.0,1.0
2023-03-14,38.59,38.63,38.2801,38.35,30653,37.7158137148305,37.754907587559,37.4129339358664,37.4812504784595,31363.4826745065,0.0,1.0
2023-03-15,37.95,37.966,37.47,37.65,91703,37.0903117511744,37.1059493002658,36.6211852784322,36.7971077057105,93828.5143933795,0.0,1.0
2023-03-16,38.73,38.73,37.85,37.85,36975,37.8526422693803,37.8526422693803,36.9925770693531,36.9925770693531,37832.0155250669,0.0,1.0
2023-03-17,38.42,38.4922,38.1701,38.44,16581,37.5496647557344,37.6202291960093,37.305425785863,37.5692116920986,16965.3184427622,0.0,1.0
2023-03-20,38.24,38.39,37.94,38.26,27793,37.3737423284561,37.520344351188,37.0805382829922,37.3932892648203,28437.1929002889,0.0,1.0
2023-03-21,38.88,38.88,38.58,38.65,17430,37.9992442921122,37.9992442921122,37.7060402466484,37.7744545239233,17833.9967708429,0.0,1.0
2023-03-22,38.83,39.3575,38.79,39.04,27434,37.9503769512016,38.4659273978088,37.9112830784731,38.1556197830263,28069.8719111477,0.0,1.0
2023-03-23,39.36,39.91,39.13,39.82,24971,38.4683707648543,39.0059115148714,38.2435809966654,38.9179503012322,25549.7838992954,0.0,1.0
2023-03-24,39.13,39.15,38.69,39.07,43935,38.2480767920292,38.26762602627,37.8179936387327,38.1894290893069,44948.0521425399,0.0046,1.0
2023-03-27,39.11,39.1611,38.86,39.03,40314,38.2285275577884,38.2784758512736,37.9841621297791,38.1503306208255,41243.5592141654,0.0,1.0
2023-03-28,39.76,39.77,39.33,39.59,16984,38.8638776706129,38.8736522877332,38.4435691344367,38.6977091795665,17375.6166516194,0.0,1.0
2023-03-29,40.22,40.27,39.9,40.0,14969,39.3135100581501,39.362383143752,39.0007223102981,39.0984684815019,15314.1548314938,0.0,1.0
2023-03-30,40.82,40.89,40.46,40.46,12335,39.8999870853727,39.9684094052153,39.5481008690391,39.5481008690391,12619.4201246894,0.0,1.0
2023-03-31,40.78,40.96,40.63,40.95,167590,39.8608886168912,40.0368317250579,39.7142693600855,40.0270571079375,171454.286071885,0.0,1.0
2023-04-03,40.75,40.75,40.52,40.64,46155,39.83156476553,39.83156476553,39.6067485717614,39.7240439772059,47219.2408475915,0.0,1.0
2023-04-04,40.67,40.75,40.35,40.63,18645,39.753367828567,39.83156476553,39.440580080715,39.7142693600855,19074.9159485071,0.0,1.0
2023-04-05,40.21,40.4075,39.9601,40.39,41032,39.3037354410298,39.4967841291572,39.0594677591916,39.4796785491965,41978.1148403937,0.0,1.0
2023-04-06,40.55,40.68,40.0052,40.08,71603,39.6360724231225,39.7631424456874,39.1035512824045,39.1766654184649,73254.0202017136,0.0,1.0
2023-04-10,40.42,40.48,40.21,40.25,15223,39.5090024005576,39.5676501032799,39.3037354410298,39.3428339095112,15574.0115572069,0.0,1.0
2023-04-11,40.535,40.66,40.47,40.57,20082,39.6214104974419,39.7435932114466,39.5578754861595,39.6556216573633,20545.0502589391,0.0,1.0
2023-04-12,40.04,40.347,39.945,40.295,39107,39.1375669499834,39.4376476955789,39.0447080873398,39.3868196865529,40008.7282380405,0.0,1.0
2023-04-13,40.82,40.8299,40.5,40.7,20962,39.8999870853727,39.9096639563218,39.5871993375206,39.7826916799281,21445.3412771576,0.0,1.0
2023-04-14,40.58,40.81,40.3101,40.81,16302,39.6653962744836,39.8902124682523,39.4015793584047,39.8902124682523,16677.8911125,0.0,1.0
2023-04-17,40.89,40.93,40.582,40.73,12485,39.9684094052153,40.0075078736968,39.6673511979077,39.8120155312893,12772.8788209767,0.0,1.0
2023-04-18,40.83,41.18,40.73,41.18,116031,39.909761702493,40.2518733017062,39.8120155312893,40.2518733017062,118706.439926051,0.0,1.0
2023-04-19,40.53,40.6599,40.27,40.3,27293,39.6165231888818,39.7434954652754,39.362383143752,39.3917069951131,27922.3213184555,0.0,1.0
2023-04-20,40.31,40.54,40.205,40.28,16260,39.4014816122335,39.6262978060021,39.2988481324696,39.3721577608724,16634.9226775395,0.0,1.0
2023-04-21,40.3,40.3,39.92,40.17,13852,39.3917069951131,39.3917069951131,39.0202715445389,39.2646369725483,14171.3990731413,0.0,1.0
2023-04-24,39.95,40.21,39.72,40.13,15361,39.0495953959,39.3037354410298,38.8247792021314,39.2255385040667,15715.1935577912,0.0,1.0
2023-04-25,39.2,39.5437,39.1001,39.476,18987,38.3164991118718,38.6524527022991,38.2188506868393,38.5862785443942,19424.801776042,0.0,1.0
2023-04-26,39.29,39.695,39.24,39.58,11027,38.4044706659552,38.8003426593304,38.3555975803533,38.6879345624461,11281.2602930645,0.0,1.0
2023-04-27,39.81,39.8393,39.38,39.39,20053,38.9127507562147,38.9413903843774,38.4924422200386,38.502216837159,20515.3815776569,0.0,1.0
2023-04-28,39.76,39.8499,39.5042,39.64,19006,38.8638776706129,38.951751478525,38.6138429646737,38.7465822651683,19444.2398775717,0.0,1.0
2023-05-01,39.79,39.93,39.64,39.64,8758,38.893201521974,39.0300461616592,38.7465822651683,38.7465822651683,8959.94174722578,0.0,1.0
2023-05-02,39.3,39.55,38.9501,39.55,10832,38.4142452830756,38.658610711085,38.0722314300336,38.658610711085,11081.763987891,0.0,1.0
2023-05-03,39.04,39.3858,38.9082,38.9959,13349,38.1601052379458,38.4981114979684,38.0312757842993,38.116999176445,13656.8009115913,0.0,1.0
2023-05-04,38.79,38.99,38.75,38.99,11069,37.9157398099364,38.1112321523439,37.8766413414549,38.1112321523439,11324.2287280249,0.0,1.0
2023-05-05,39.36,39.49,39.01,39.14,13948,38.4728929857978,38.5999630083627,38.1307813865847,38.2578514091496,14269.6126387652,0.0,1.0
2023-05-08,39.35,39.49,39.29,39.37,541879,38.4631183686775,38.5999630083627,38.4044706659552,38.4826676029182,554373.632569646,0.0,1.0
2023-05-09,38.96,39.07,38.85,38.8554,10717,38.0819083009828,38.1894290893069,37.9743875126587,37.9796658059037,10964.1123207375,0.0,1.0
2023-05-10,39.17,39.2023,38.899,38.96,17032,38.2871752605107,38.3187472738095,38.0222831365485,38.0819083009828,17424.7234344313,0.0,1.0
2023-05-11,39.42,39.42,38.96,38.96,15692,38.5315406885201,38.5315406885201,38.0819083009828,38.0819083009828,16053.8257475984,0.0,1.0
2023-05-12,39.15,39.28,38.9601,39.28,8562,38.26762602627,38.3946960488348,38.082006047154,38.3946960488348,8759.42238407708,0.0,1.0
2023-05-15,39.6,39.6,39.27,39.29,16673,38.7074837966869,38.7074837966869,38.3849214317145,38.4044706659552,17057.4456213171,0.0,1.0
2023-05-16,39.31,39.4479,39.14,39.25,15385,38.424019900196,38.5588118702859,38.2578514091496,38.3653721974737,15739.7469491971,0.0,1.0
2023-05-17,39.56,39.6128,39.2692,39.38,16079,38.6683853282053,38.7199953066009,38.3841394623448,38.4924422200386,16449.7491840196,0.0,1.0
2023-05-18,39.23,39.44,38.9501,39.44,16540,38.345822963233,38.5510899227608,38.0722314300336,38.5510899227608,16921.3789106091,0.0,1.0
2023-05-19,39.25,39.39,39.15,39.32,13370,38.3653721974737,38.502216837159,38.26762602627,38.4337945173163,13678.2851290716,0.0,1.0
2023-05-22,39.57,39.7,39.44,39.56,20505,38.6781599453257,38.8052299678906,38.5510899227608,38.6683853282053,20977.8037824691,0.0,1.0
2023-05-23,38.87,39.36,38.8,39.16,105056,37.9939367468994,38.4728929857978,37.9255144270568,38.2774006433903,107478.3786477,0.0,1.0
2023-05-24,38.39,38.64,38.2401,38.64,68536,37.5247551251214,37.7691205531308,37.378233614487,37.7691205531308,70116.3013916267,0.0,1.0
2023-05-25,38.17,38.42,38.0001,38.42,18299,37.3097135484732,37.5540789764825,37.143642803598,37.5540789764825,18720.9378890711,0.0,1.0
2023-05-26,38.95,39.0355,38.54,38.54,5084,38.0721336838624,38.1557066602416,37.671374381927,37.671374381927,5201.22674616304,0.0,1.0
2023-05-30,38.36,38.92,38.2315,38.92,7501,37.4954312737603,38.0428098325013,37.3698274437635,38.0428098325013,7673.9578723385,0.0,1.0
2023-05-31,38.26,38.26,37.8577,38.18,13474,37.3976851025565,37.3976851025565,37.0044522558038,37.3194881655935,13784.6831584974,0.0,1.0
2023-06-01,38.89,39.05,38.19,38.26,10376,38.0134859811402,38.1698798550662,37.3292627827139,37.3976851025565,10615.2495511777,0.0,1.0
2023-06-02,39.34,39.52,39.24,39.28,16076,38.4533437515571,38.6292868597238,38.3555975803533,38.3946960488348,16446.6800100938,0.0,1.0
2023-06-05,39.4,39.5433,39.3331,39.54,10117,38.5119914542793,38.6520617176143,38.446599265744,38.6488360939646,10350.2775355884,0.0,1.0
2023-06-06,39.92,39.97,39.32,39.32,9357,39.0202715445389,39.0691446301407,38.4337945173163,38.4337945173163,9572.75347439959,0.0,1.0
2023-06-07,39.68,40.02,39.5501,39.89,15860,38.7856807336498,39.1180177157426,38.6587084572562,38.9909476931777,16225.6994874402,0.0,1.0
2023-06-08,40.1,40.1991,39.72,39.72,6677,39.1962146527056,39.2930811083685,38.8247792021314,38.8247792021314,6830.9581007338,0.0,1.0
2023-06-09,40.18,40.33,40.1201,40.13,11499,39.2744115896686,39.4210308464743,39.2158616331176,39.2255385040667,11764.1436573817,0.0,1.0
2023-06-12,40.48,40.49,40.3,40.36,9163,39.5676501032799,39.5774247204003,39.3917069951131,39.4503546978354,9374.28022720139,0.0,1.0
2023-06-13,40.9,41.0,40.71,40.93,14016,39.9781840223357,40.0759301935394,39.7924662970485,40.0075078736968,14339.180581082,0.0,1.0
2023-06-14,40.96,41.0,40.83,40.8884,9391,40.0368317250579,40.0759301935394,39.909761702493,39.966845466476,9607.53744555804,0.0,1.0
2023-06-15,41.4,41.42,40.93,40.95,11486,40.4669148783544,40.4864641125952,40.0075078736968,40.0270571079375,11750.8439037035,0.0,1.0
2023-06-16,41.36,41.51,41.22,41.51,6325,40.4278164098729,40.5744356666786,40.2909717701877,40.5744356666786,6470.84169344635,0.0,1.0
2023-06-20,40.2,40.7795,40.03,40.59,34949,39.2939608239094,39.8603998860351,39.127792332863,39.675170891604,35754.8531769575,0.0,1.0
2023-06-21,40.28,40.3502,40.07,40.28,14866,39.3721577608724,39.4407755730574,39.1668908013445,39.3721577608724,15208.7798600432,0.0,1.0
2023-06-22,39.56,40.0,39.5157,39.82,32377,38.6683853282053,39.0984684815019,38.6250837743621,38.9225253733351,33123.5480646186,0.0,1.0
2023-06-23,38.46,38.62,38.3808,38.53,8336,37.593177444964,37.74957131889,37.5157624773707,37.6615997648067,8528.21128167095,0.0,1.0
2023-06-26,38.38,38.63,38.33,38.39,8347,37.514980508001,37.7593459360104,37.4661074223992,37.5247551251214,8539.46491939868,0.0,1.0
2023-06-27,38.85,38.85,38.563,38.73,9187,38.1066380822974,38.1066380822974,37.8251295847525,37.9889341808849,9366.2146009623,0.1353,1.0
2023-06-28,38.7,38.74,38.5,38.62,13544,37.9595082055317,37.9987428393359,37.7633350365109,37.8810389379234,13808.2083983274,0.0,1.0
2023-06-29,38.61,38.63,38.45,38.63,17671,37.8712302794724,37.8908475963744,37.7142917442557,37.8908475963744,18015.7154907592,0.0,1.0
2023-06-30,39.26,39.35,39.085,39.29,28253,38.5087930787901,38.5970710048495,38.3371415558968,38.5382190541432,28804.142932512,0.0,1.0
2023-07-03,39.81,40.1599,39.7,39.74,11043,39.0482692935974,39.3914742527993,38.9403740506359,38.9796086844401,11258.420359032,0.0,1.0
2023-07-05,39.5,39.5999,39.33,39.54,40548,38.7442008816151,38.842189379541,38.5774536879474,38.7834355154192,41338.9865723108,0.0,1.0
2023-07-06,38.65,38.87,38.4682,38.87,5970,37.9104649132765,38.1262553991994,37.7321435026366,38.1262553991994,6086.45925413574,0.0,1.0
2023-07-07,39.37,39.56,38.87,38.87,46775,38.6166883217515,38.8030528323213,38.1262553991994,38.1262553991994,47687.4592315242,0.0,1.0
2023-07-10,39.5,39.502,39.34,39.37,25063,38.7442008816151,38.7461626133053,38.5872623463984,38.6166883217515,25551.9142858298,0.0,1.0
2023-07-11,39.91,39.99,39.6065,39.72,14651,39.1463558781078,39.2248251457161,38.8486630941187,38.959991367538,14936.803104245,0.0,1.0
2023-07-12,40.52,40.6199,40.115,40.22,30033,39.7446840436213,39.8426725415473,39.3474333763542,39.4504242900901,30618.8661272125,0.0,1.0
2023-07-13,41.38,41.4968,40.97,40.97,13789,40.5882286704109,40.7027938011191,40.1860736739182,40.1860736739182,14057.9877144519,0.0,1.0
2023-07-14,41.03,41.28,40.9101,41.2,142523,40.2449256246245,40.4901420859005,40.1273198097965,40.4116728182922,145303.254987803,0.0,1.0
2023-07-17,41.14,41.2036,40.67,40.67,22488,40.3528208675859,40.4152039353346,39.891813920387,39.891813920387,22926.6826979907,0.0,1.0
2023-07-18,41.37,41.46,41.2469,41.44,18493,40.5784200119599,40.6666979380193,40.4576754264276,40.6470806211172,18853.7505840422,0.0,1.0
2023-07-19,41.63,41.87,41.57,41.66,35923,40.833445131687,41.068852934512,40.7745931809807,40.8628711070401,36623.764788328,0.0,1.0
2023-07-20,41.41,41.7899,41.31,41.53,8171,40.6176546457641,40.9902855803191,40.5195680612537,40.7353585471766,8330.3950696052,0.0,1.0
2023-07-21,41.68,41.883,41.49,41.64,13273,40.8824884239422,41.0816041904983,40.6961239133724,40.843253790138,13531.9218894713,0.0,1.0
2023-07-24,42.28,42.4402,41.86,41.86,17613,41.4710079310047,41.6281426393904,41.0590442760609,41.0590442760609,17956.5840608195,0.0,1.0
2023-07-25,42.67,42.8514,42.6053,42.65,16331,41.8535456105953,42.0314746748972,41.7900835904171,41.8339282936932,16649.5755576701,0.0,1.0
2023-07-26,42.92,42.92,42.478,42.55,21939,42.0987620718714,42.0987620718714,41.6652193683353,41.7358417091828,22366.9731283893,0.0,1.0
2023-07-27,41.51,42.31,41.32,42.31,9429,40.7157412302745,41.5004339063578,40.5293767197047,41.5004339063578,9612.93539484855,0.0,1.0
2023-07-28,42.62,42.6899,42.24,42.24,14223,41.8045023183401,41.8730648409129,41.4317732972005,41.4317732972005,14500.4539315867,0.0,1.0
2023-07-31,42.84,42.8587,42.64,42.64,12970,42.020292804263,42.0386349955665,41.8241196352422,41.8241196352422,13223.0111434071,0.0,1.0
2023-08-01,42.53,42.75,42.32,42.32,33569,41.7162243922808,41.9320148782037,41.5102425648089,41.5102425648089,34223.8443387072,0.0,1.0
2023-08-02,41.42,41.7742,41.2516,41.63,24626,40.6274633042151,40.974885986551,40.4622854958996,40.833445131687,25106.3895464567,0.0,1.0
2023-08-03,41.62,41.69,41.32,41.32,12674,40.8236364732359,40.8922970823932,40.5293767197047,40.5293767197047,12921.2369492322,0.0,1.0
2023-08-04,41.325,41.7056,41.25,41.5,17538,40.5342810489302,40.9075985895769,40.4607161105474,40.7059325718234,17880.1210048631,0.0,1.0
2023-08-07,40.73,41.01,40.5,41.01,11342,39.9506658710932,40.2253083077224,39.7250667267193,40.2253083077224,11563.2530754451,0.0,1.0
2023-08-08,40.88,40.88,40.55,40.55,11200,40.0977957478589,40.0977957478589,39.7741100189745,39.7741100189745,11418.4830228342,0.0,1.0
2023-08-09,40.95,41.1653,40.86,41.02,13464,40.1664563570161,40.3776367734671,40.0781784309568,40.2351169661734,13726.6478053071,0.0,1.0
2023-08-10,40.93,41.6758,40.8001,41.23,14127,40.1468390401141,40.8783687873928,40.019424566835,40.4410987936453,14402.5812199624,0.0,1.0
2023-08-11,40.42,40.55,40.22,40.55,10833,39.6465974591109,39.7741100189745,39.4504242900901,39.7741100189745,11044.3238023538,0.0,1.0
2023-08-14,40.19,40.26,39.94,39.94,13310,39.420998314737,39.4896589238943,39.1757818534609,39.1757818534609,13569.6436637431,0.0,1.0
2023-08-15,39.94,40.28,39.77,40.28,13529,39.1757818534609,39.5092762407963,39.0090346597932,39.5092762407963,13792.9157871361,0.0,1.0
2023-08-16,39.24,39.64,39.24,39.57,8790,38.489175761888,38.8815220999297,38.489175761888,38.8128614907724,8961.47015809935,0.0,1.0
2023-08-17,39.44,39.948,39.34,39.88,5927,38.6853489309088,39.1836287802218,38.5872623463984,39.1169299027547,6042.62043538736,0.0,1.0
2023-08-18,39.01,39.0909,38.71,38.71,10332,38.263576617514,38.342928664383,37.9693168639828,37.9693168639828,10533.5505885646,0.0,1.0
2023-08-21,39.09,39.1775,38.8201,38.91,14062,38.3420458851224,38.427871646569,38.0773101935287,38.1654900330036,14336.3132381334,0.0,1.0
2023-08-22,39.1,39.65,39.0305,39.38,34370,38.3518545435734,38.8913307583807,38.2836843673387,38.6264969802026,35040.4697763225,0.0,1.0
2023-08-23,39.56,39.6699,39.11,39.16,21079,38.8030528323213,38.9108499886983,38.3616632020245,38.4107064942797,21490.1967534217,0.0,1.0
2023-08-24,39.26,39.7912,39.2,39.59,12889,38.5087930787901,39.0298290157094,38.4499411280838,38.8324788076745,13140.4310429741,0.0,1.0
2023-08-25,39.66,39.66,39.1801,39.45,4402,38.9011394168317,38.9011394168317,38.4304218977663,38.6951575893599,4487.87163093895,0.0,1.0
2023-08-28,40.13,40.23,39.89,39.89,7432,39.3621463640307,39.4602329485411,39.1267385612057,39.1267385612057,7576.9790915807,0.0,1.0
2023-08-29,40.83,40.98,40.09,40.09,7647,40.0487524556036,40.1958823323693,39.3229117302266,39.3229117302266,7796.17318532261,0.0,1.0
2023-08-30,40.84,40.868,40.56,40.56,17094,40.0585611140547,40.0860253577176,39.7839186774255,39.7839186774255,17427.4597136007,0.0,1.0
2023-08-31,40.71,40.85,40.4919,40.65,11381,39.9310485541911,40.0683697725057,39.7171217133739,39.8721966034849,11603.0138645425,0.0,1.0
2023-09-01,40.73,40.83,40.4701,40.8,15075,39.9506658710932,40.0487524556036,39.6957388379506,40.0193264802505,15369.0742472523,0.0,1.0
2023-09-05,40.25,40.55,40.22,40.55,13114,39.4798502654432,39.7741100189745,39.4504242900901,39.7741100189745,13369.8202108436,0.0,1.0
2023-09-06,40.23,40.53,40.0296,40.25,10166,39.4602329485411,39.7544927020724,39.2636674331823,39.4798502654432,10364.3123580476,0.0,1.0
2023-09-07,39.53,39.67,39.26,39.63,28857,38.7736268569682,38.9109480752828,38.5087930787901,38.8717134414786,29419.9254098149,0.0,1.0
2023-09-08,39.44,39.61,39.33,39.49,16971,38.6853489309088,38.8520961245765,38.5774536879474,38.734392223164,17302.0603018321,0.0,1.0
2023-09-11,39.77,39.88,39.519,39.74,12718,39.0090346597932,39.1169299027547,38.7628373326721,38.9796086844401,12966.0952753934,0.0,1.0
2023-09-12,39.52,39.72,39.42,39.44,9896,38.7638181985172,38.959991367538,38.6657316140068,38.6853489309088,10089.0453566042,0.0,1.0
2023-09-13,39.29,39.368,39.0801,39.3159,7312,38.5382190541432,38.6147265900613,38.3323353132558,38.5636234795314,7454.63820205034,0.0,1.0
2023-09-14,39.76,39.88,39.55,39.55,5200,38.9992260013422,39.1169299027547,38.7932441738703,38.7932441738703,5301.43854631588,0.0,1.0
2023-09-15,39.48,39.82,39.37,39.6,11799,38.724583564713,39.0580779520484,38.6166883217515,38.8422874661255,12029.1679630733,0.0,1.0
2023-09-18,39.31,39.42,39.13,39.13,5417,38.5578363710453,38.6657316140068,38.3812805189265,38.3812805189265,5522.67165488329,0.0,1.0
2023-09-19,39.01,39.1624,38.82,39.1624,14543,38.263576617514,38.4130605723079,38.0772121069442,38.4130605723079,14826.6963036677,0.0,1.0
2023-09-20,38.95,39.4784,38.89,39.28,13537,38.2047246668078,38.7230141793608,38.1458727161015,38.5284103956922,13801.0718464381,0.0,1.0
2023-09-21,38.12,38.41,38.06,38.41,8906,37.3906060153713,37.6750571104515,37.3317540646651,37.6750571104515,9079.73301797871,0.0,1.0
2023-09-22,38.54,38.76,38.42,38.6282,16664,37.8742709635922,38.0904707459479,37.75634380958,37.9609474217912,16956.9088370668,0.0731,1.0
2023-09-25,38.23,38.2682,38.04,38.04,9453,37.5696258157273,37.6071659597545,37.3829078218746,37.3829078218746,9619.15861958669,0.0,1.0
2023-09-26,37.63,38.0,37.61,37.93,5797,36.9799900456662,37.3435987705372,36.9603355199975,37.2748079306967,5898.89585504539,0.0,1.0
2023-09-27,38.0,38.09,37.735,38.09,9366,37.3435987705372,37.4320441360464,37.0831763054269,37.4320441360464,9530.6293907806,0.0,1.0
2023-09-28,38.29,38.35,37.92,37.92,11653,37.6285893927334,37.6875529697395,37.2649806678624,37.2649806678624,11857.8287733041,0.0,1.0
2023-09-29,38.42,38.86,38.3572,38.71,11726,37.75634380958,38.1887433742914,37.6946285989802,38.0413344317762,11932.1119193138,0.0,1.0
2023-10-02,38.26,38.42,37.9595,38.22,8270,37.5991076042303,37.75634380958,37.3037983560581,37.5597985528929,8415.3646232923,0.0,1.0
2023-10-03,37.75,37.84,37.53,37.82,15959,37.0979171996784,37.1863625651876,36.8817174173226,37.1667080395188,16239.5168105347,0.0,1.0
2023-10-04,37.68,37.7999,37.3901,37.56,8391,37.0291263598379,37.1469552412218,36.7442340102701,36.9111992058257,8538.49148174675,0.0,1.0
2023-10-05,37.77,37.81,37.41,37.81,12879,37.1175717253471,37.1568807766845,36.7637902633104,37.1568807766845,13105.3785953303,0.0,1.0
2023-10-06,38.61,38.6905,37.86,37.86,29965,37.9430618034326,38.0221712692492,37.2060170908563,37.2060170908563,30491.7050709739,0.0,1.0
2023-10-09,38.29,38.5,37.98,37.98,5753,37.6285893927334,37.8349619122548,37.3239442448685,37.3239442448685,5854.12245197104,0.0,1.0
2023-10-10,38.63,38.8295,38.46,38.56,16254,37.9627163291014,38.1587702226467,37.7956528609174,37.8939254892609,16539.7021266013,0.0,1.0
2023-10-11,39.28,39.35,38.95,39.12,9701,38.6014884133342,38.6702792531747,38.2771887398006,38.4442522079846,9871.51780055122,0.0,1.0
2023-10-12,39.03,39.31,38.8088,39.1201,10874,38.3558068424754,38.6309702018373,38.1384277885796,38.4443504806129,11065.1360234196,0.0,1.0
2023-10-13,38.62,39.0321,38.46,38.97,9254,37.952889066267,38.3578705676706,37.7956528609174,38.2968432654693,9416.66072840953,0.0,1.0
2023-10-16,38.69,38.77,38.35,38.47,12424,38.0216799061075,38.1002980087823,37.6875529697395,37.8054801237517,12642.3809044478,0.0,1.0
2023-10-17,38.76,38.8884,38.42,38.42,12171,38.0904707459479,38.216652800741,37.75634380958,37.75634380958,12384.9338367703,0.0,1.0
2023-10-18,38.23,38.5799,38.11,38.45,14155,37.5696258157273,37.9134817423013,37.451698661715,37.785825598083,14403.8072844864,0.0,1.0
2023-10-19,37.49,37.86,37.49,37.85,15069,36.8424083659852,37.2060170908563,36.8424083659852,37.1961898280219,15333.8729756217,0.0,1.0
2023-10-20,37.12,37.32,37.0345,37.27,7146,36.4787996411142,36.6753448978013,36.3947765438805,36.6262085836295,7271.60769021121,0.0,1.0
2023-10-23,37.25,37.3999,36.93,36.93,15760,36.6065540579608,36.7538647278477,36.2920816472615,36.2920816472615,16037.0189193575,0.0,1.0
2023-10-24,37.97,37.98,37.37,37.37,9712,37.3141169820341,37.3239442448685,36.724481211973,36.724481211973,9882.7111513198,0.0,1.0
2023-10-25,37.33,37.71,37.24,37.56,11608,36.6851721606356,37.058608148341,36.5967267951264,36.9111992058257,11812.0377928872,0.0,1.0
2023-10-26,36.83,37.115,36.62,37.115,9171,36.193809018918,36.473886009697,35.9874364993966,36.473886009697,9332.20180897383,0.0,1.0
2023-10-27,36.59,37.109,36.02,36.02,9594,35.9579547108936,36.4679896519964,35.3978007293355,35.3978007293355,9762.63702489313,0.0,1.0
2023-10-30,37.21,37.36,37.02,37.26,9627,36.5672450066234,36.7146539491387,36.3805270127707,36.6163813207951,9796.21707719889,0.0,1.0
2023-10-31,36.77,36.8599,36.52,36.81,13560,36.1348454419119,36.2231925347927,35.8891638710531,36.1741544932493,13798.3487656401,0.0,1.0
2023-11-01,37.2,37.2,36.67,36.88,10350,36.557417743789,36.557417743789,36.0365728135684,36.2429453330898,10531.9254958979,0.0,1.0
2023-11-02,37.77,37.8758,37.5901,37.75,15438,37.1175717253471,37.2215441661345,36.9407792669571,37.0979171996784,15709.3590150407,0.0,1.0
2023-11-03,38.57,38.63,38.36,38.39,14138,37.9037527520952,37.9627163291014,37.6973802325738,37.7268620210769,14386.5084696622,0.0,1.0
2023-11-06,39.4,39.5,39.13,39.5,12930,38.7194155673464,38.81768819569,38.4540794708189,38.81768819569,13157.2750398028,0.0,1.0
2023-11-07,39.08,39.1899,38.6465,38.8,6799,38.4049431566472,38.5129447751967,37.978931312778,38.1297797972853,6918.50835232941,0.0,1.0
2023-11-08,39.04,39.1279,38.8512,39.1279,11134,38.3656341053098,38.4520157456237,38.1800953829972,38.4520157456237,11329.7061324953,0.0,1.0
2023-11-09,38.5,39.14,38.481,39.14,21965,37.8349619122548,38.4639067336533,37.8162901128695,38.4639067336533,22351.0863301832,0.0,1.0
2023-11-10,38.84,38.84,38.3335,38.43,13155,38.1690888486227,38.1690888486227,37.6713379860628,37.7661710724143,13386.2299418876,0.0,1.0
2023-11-13,38.96,39.063,38.6896,38.75,15212,38.287016002635,38.3882368098288,38.0212868155941,38.0806434831136,15479.3865356133,0.0,1.0
2023-11-14,40.03,40.09,39.42,39.49,12353,39.3385331259106,39.3974967029167,38.7390700930152,38.8078609328556,12570.1329131233,0.0,1.0
2023-11-15,40.01,40.2507,39.9603,40.025,13679,39.3188786002419,39.5554208166648,39.2700371039552,39.3336194944934,13919.4404694093,0.0,1.0
2023-11-16,39.71,39.89,39.48,39.74,10549,39.0240607152114,39.2009514462297,38.7980336700213,39.0535425037144,10734.423387075,0.0,1.0
2023-11-17,40.02,40.04,39.76,39.76,33222,39.3287058630763,39.348360388745,39.0731970293831,39.0731970293831,33805.9544758182,0.0,1.0
2023-11-20,40.65,40.69,39.98,39.98,29175,39.9478234216404,39.9871324729778,39.2893968117389,39.2893968117389,29687.8189703208,0.0,1.0
2023-11-21,40.24,40.5,40.24,40.31,11008,39.544905645432,39.8004144791252,39.544905645432,39.6136964852725,11201.4913873279,0.0,1.0
2023-11-22,40.26,40.29,40.03,40.29,12157,39.5645601711007,39.5940419596038,39.3385331259106,39.5940419596038,12370.6877539739,0.0,1.0
2023-11-24,40.61,40.6752,40.47,40.47,5299,39.908514370303,39.972588123983,39.7709326906221,39.7709326906221,5392.14233843118,0.0,1.0
2023-11-27,40.53,40.72,40.3809,40.72,24134,39.8298962676282,40.0166142614809,39.683371778768,40.0166142614809,24558.2115862801,0.0,1.0
2023-11-28,41.25,41.34,40.9,40.9,15669,40.5374591917015,40.6259045572107,40.1935049924992,40.1935049924992,15944.419381181,0.0,1.0
2023-11-29,41.46,41.7899,41.25,41.25,12008,40.7438317112229,41.0680331121282,40.5374591917015,40.5374591917015,12219.0687299267,0.0,1.0
2023-11-30,41.53,41.54,41.22,41.39,9522,40.8126225510634,40.8224498138977,40.5079774031985,40.6750408713825,9689.37145622602,0.0,1.0
2023-12-01,41.46,41.51,41.07,41.24,33214,40.7438317112229,40.7929680253947,40.3605684606832,40.5276319288672,33797.8138570774,0.0,1.0
2023-12-04,41.26,41.44,41.14,41.27,20070,40.5472864545359,40.7241771855542,40.4293593005237,40.5571137173702,20422.7772659584,0.0,1.0
2023-12-05,41.07,41.1099,40.72,40.72,7633,40.3605684606832,40.3997792393923,40.0166142614809,40.0166142614809,7767.16785605684,0.0,1.0
2023-12-06,40.9,41.29,40.82,41.29,5550,40.1935049924992,40.576768243039,40.1148868898244,40.576768243039,5647.55425142349,0.0,1.0
2023-12-07,40.84,40.9099,40.8,40.89,5652,40.1345414154931,40.2032339827052,40.0952323641557,40.1836777296649,5751.34714036857,0.0,1.0
2023-12-08,40.93,40.93,40.63,40.63,7598,40.2229867810023,40.2229867810023,39.9281688959717,39.9281688959717,7731.55264906588,0.0,1.0
2023-12-11,41.17,41.25,40.79,40.79,16082,40.4588410890267,40.5374591917015,40.0854051013214,40.0854051013214,16364.6788236743,0.0,1.0
2023-12-12,41.68,41.6858,41.19,41.19,6907,40.9600314935787,40.9657313060226,40.4784956146954,40.4784956146954,7028.40670533009,0.0,1.0
2023-12-13,41.97,41.97,41.21,41.63,7158,41.2450221157749,41.2450221157749,40.4981501403641,40.9108951794069,7283.81861832239,0.0,1.0
2023-12-14,42.06,42.34,42.0,42.0,7731,41.3334674812841,41.6086308406459,41.2745039042779,41.2745039042779,7866.89043563151,0.0,1.0
2023-12-15,41.77,42.09,41.75,41.93,11713,41.0484768590878,41.3629492697871,41.0288223334191,41.2057130644375,11918.8834138601,0.0,1.0
2023-12-18,42.06,42.19,41.81,41.92,11043,41.3334674812841,41.4612218981306,41.0877859104253,41.1958858016031,11237.1065943188,0.0,1.0
2023-12-19,42.27,42.43,42.15,42.15,26894,41.5398400008054,41.6970762061551,41.4219128467932,41.4219128467932,27366.7250518528,0.0,1.0
2023-12-20,41.72,42.4279,41.7173,42.09,38741,40.9993405449161,41.6950124809599,40.9966871839508,41.3629492697871,39421.9638296211,0.0,1.0
2023-12-21,42.13,42.26,41.8,42.01,27008,41.4022583211245,41.5300127379711,41.0779586475909,41.2843311671123,27482.7288689091,0.0,1.0
2023-12-22,41.73,41.82,41.616,41.616,7580,41.0950580849227,41.1836886918636,40.9827926494642,40.9827926494642,7697.11529173022,0.0874,1.0
2023-12-26,42.08,42.27,41.82,41.82,17139,41.4397326674705,41.626841726568,41.1836886918636,41.1836886918636,17403.8072539531,0.0,1.0
2023-12-27,42.11,42.2757,41.9834,41.99,36015,41.4692762031175,41.6324549983409,41.3446024826873,41.3511020605297,36571.4521413805,0.0,1.0
2023-12-28,42.17,42.3935,42.15,42.3599,14096,41.5283632744114,41.7484626149813,41.5086675839801,41.7153738550567,14313.7911810329,0.0,1.0
2023-12-29,42.25,42.59,42.1076,42.12,26923,41.6071460361367,41.9419727734689,41.4669127202658,41.4791240483332,27338.9755935689,0.0,1.0
2024-01-02,41.39,41.73,41.29,41.7,29469,40.7602313475904,41.0950580849227,40.6617528954339,41.0655145492757,29924.3127350921,0.0,1.0
2024-01-03,41.22,41.31,41.0519,41.17,11174,40.5928179789243,40.6814485858652,40.4272757008492,40.5435787528461,11346.6446266218,0.0,1.0
2024-01-04,41.5,41.69,41.13,41.13,12194,40.8685576449626,41.0556667040601,40.5041873719835,40.5041873719835,12382.404204137,0.0,1.0
2024-01-05,41.49,41.8379,41.43,41.43,15315,40.858709799747,41.2013163347996,40.7996227284531,40.7996227284531,15551.6254212201,0.0,1.0
2024-01-08,42.07,42.19,41.38,41.38,19468,41.4298848222549,41.5480589648427,40.7503835023748,40.7503835023748,19768.7916226127,0.0,1.0
2024-01-09,41.92,41.9417,41.52,41.52,40960,41.2821671440201,41.3035369681381,40.8882533353939,40.8882533353939,41592.8551911965,0.0,1.0
2024-01-10,42.1,42.22,41.9315,42.154,16058,41.4594283579019,41.5776025004897,41.2934921660181,41.5126067220664,16306.1051919002,0.0,1.0
2024-01-11,42.41,42.4899,41.9516,42.45,16010,41.7647115595871,41.8433958428602,41.3132863349016,41.8041029404497,16257.3635647231,0.0,1.0
2024-01-12,42.45,42.6095,42.2804,42.59,11447,41.8041029404497,41.9611760716394,41.6370834855922,41.9419727734689,11623.8626311921,0.0,1.0
2024-01-16,41.81,41.99,41.68,41.83,24100,41.1738408466479,41.3511020605297,41.0458188588444,41.1935365370792,24472.3586452109,0.0,1.0
2024-01-17,41.29,41.29,40.77,40.97,22505,40.6617528954339,40.6617528954339,40.1496649442199,40.346621848533,22852.7149921357,0.0,1.0
2024-01-18,41.66,41.66,41.28,41.45,25239,41.0261231684131,41.0261231684131,40.6519050502183,40.8193184188844,25628.9568401028,0.0,1.0
2024-01-19,41.83,41.844,41.33,41.38,27940,41.1935365370792,41.2073235203811,40.7011442762965,40.7503835023748,28371.6888193855,0.0,1.0
2024-01-22,41.52,41.6972,41.4701,41.62,45835,40.8882533353939,41.0627571526153,40.8391125877678,40.9867317875505,46543.1767013793,0.0,1.0
2024-01-23,41.76,41.89,41.59,41.68,10431,41.1246016205696,41.2526236083731,40.9571882519035,41.0458188588444,10592.1648559417,0.0,1.0
2024-01-24,42.13,42.59,42.112,42.59,15348,41.4889718935488,41.9419727734689,41.4712457721606,41.9419727734689,15585.1352899044,0.0,1.0
2024-01-25,42.22,42.3379,42.04,42.3379,33951,41.5776025004897,41.6937085955823,41.4003412866079,41.6937085955823,34475.5621727616,0.0,1.0
2024-01-26,42.16,42.37,42.0742,42.08,12265,41.5185154291958,41.7253201787245,41.4340209172455,41.4397326674705,12454.5011943366,0.0,1.0
2024-01-29,41.88,41.93,41.4602,41.93,32322,41.2427757631575,41.2920149892357,40.8293632210043,41.2920149892357,32821.3932004359,0.0,1.0
2024-01-30,41.42,41.5527,41.35,41.51,7812,40.7897748832374,40.9204557892491,40.7208399667278,40.8784054901783,7932.69982308661,0.0,1.0
2024-01-31,41.21,41.7291,41.21,41.31,13374,40.5829701337087,41.0941717788533,40.5829701337087,40.6814485858652,13580.6358722427,0.0,1.0
2024-02-01,41.87,41.95,41.4863,41.82,22719,41.2329279179418,41.3117106796671,40.8550660970172,41.1836886918636,23070.0214133007,0.0,1.0
2024-02-02,41.87,42.0699,41.6461,41.93,8622,41.2329279179418,41.4297863438027,41.0124346635633,41.2920149892357,8755.21478170158,0.0,1.0
2024-02-05,41.55,41.7544,41.4,41.6,32884,40.9177968710409,41.1190868272489,40.7700791928061,40.9670360971192,33392.0764186354,0.0,1.0
2024-02-06,42.13,42.2566,41.96,42.1,6157,41.4889718935488,41.613645613979,41.3215585248827,41.4594283579019,6252.12913603997,0.0,1.0
2024-02-07,42.64,42.67,42.31,42.31,12549,41.9912119995472,42.0207555351941,41.6662331074306,41.6662331074306,12742.8891551349,0.0,1.0
2024-02-08,43.32,43.5,42.99,42.99,19450,42.6608654742116,42.8381266880934,42.335886582095,42.335886582095,19750.5135124212,0.0,1.0
2024-02-09,43.71,43.795,43.24,43.24,13273,43.0449314376221,43.1286381219551,42.5820827124864,42.5820827124864,13478.0753650574,0.0,1.0
2024-02-12,44.55,45.0,43.76,43.76,9892,43.872150435737,44.3153034704414,43.0941706637004,43.0941706637004,10044.8370007646,0.0,1.0
2024-02-13,43.22,43.72,43.03,43.49,8784,42.5623870220551,43.0547792828377,42.3752779629576,42.8282788428777,8919.71777342457,0.0,1.0
2024-02-14,44.26,44.346,43.9628,44.23,12643,43.586562924483,43.6712543933377,43.2938849646738,43.5570193888361,12838.3415083569,0.0,1.0
2024-02-15,44.67,44.8066,44.2844,44.32,9910,43.9903245783248,44.1248461439707,43.6105916668092,43.645649995777,10063.115110956,0.0,1.0
2024-02-16,44.77,44.97,44.6001,44.62,11696,44.0888030304814,44.2857599347944,43.9214881402674,43.9410853522466,11876.7098221737,0.0,1.0
2024-02-20,44.4,44.7762,44.23,44.61,27220,43.7244327575022,44.0949086945151,43.5570193888361,43.9312375070309,27640.5644117278,0.0,1.0
2024-02-21,44.34,44.48,44.1401,44.25,9885,43.6653456862083,43.8032155192274,43.4684872603474,43.5767150792674,10037.7288468012,0.0,1.0
2024-02-22,45.1,45.31,44.91,44.91,20750,44.4137819225979,44.6205866721267,44.2266728635005,44.2266728635005,21070.59924847,0.0,1.0
2024-02-23,45.08,45.365,45.01,45.07,24960,44.3940862321666,44.6747498208128,44.3251513156571,44.384238386951,25345.6461321354,0.0,1.0
2024-02-26,45.35,45.4899,45.04,45.04,16952,44.6599780529893,44.7977494075563,44.354694851304,44.354694851304,17213.9179980753,0.0,1.0
2024-02-27,45.46,45.64,45.39,45.39,15438,44.7683043503615,44.9455655642432,44.6993694338519,44.6993694338519,15676.5258408616,0.0,1.0
2024-02-28,45.42,45.5,45.1401,45.22,15639,44.7289129694989,44.8076957312241,44.4532717819127,44.5319560651858,15880.6314046661,0.0,1.0
2024-02-29,45.78,46.2268,45.59,46.07,40202,45.0834353972624,45.5234371214978,44.896326338165,45.3690229085164,40823.1436620235,0.0,1.0
2024-03-01,46.72,46.875,46.356,46.46,19165,46.0091328475338,46.1617744483765,45.650671281684,45.7530888719268,19461.1101010567,0.0,1.0
2024-03-04,46.68,46.77,46.51,46.77,11405,45.9697414666712,46.0583720736121,45.8023280980051,46.0583720736121,11581.213707412,0.0,1.0
2024-03-05,46.06,46.54,45.828,46.54,16715,45.3591750633007,45.8318716336521,45.1307050542975,45.8318716336521,16973.256213888,0.0,1.0
2024-03-06,46.07,46.3,46.02,46.25,17090,45.3690229085164,45.5955233484764,45.3197836824381,45.5462841223981,17354.0501762097,0.0,1.0
2024-03-07,46.57,46.7,46.32,46.32,15161,45.861415169299,45.9894371571025,45.6152190389077,45.6152190389077,15395.2460340266,0.0,1.0
2024-03-08,45.77,46.49,45.7129,46.49,6183,45.0735875520467,45.7826324075738,45.0173563558654,45.7826324075738,6278.53085076095,0.0,1.0
2024-03-11,45.5,45.81,45.4,45.77,11920,44.8076957312241,45.1129789329094,44.7092172790676,45.0735875520467,12104.1707490006,0.0,1.0
2024-03-12,46.27,46.3299,45.593,45.62,29047,45.5659798128294,45.6249684056712,44.8992806917297,44.9258698738119,29495.7925961594,0.0,1.0
2024-03-13,46.76,46.825,46.5578,46.69,41694,46.0485242283965,46.1125352222982,45.8494007981359,45.9795893118869,42338.1959067809,0.0,1.0
2024-03-14,46.45,46.624,46.3635,46.59,6885,45.7432410267112,45.9145935334636,45.6580571655958,45.8811108597303,6991.37714822725,0.0,1.0
2024-03-15,46.31,46.4766,46.1401,46.32,7407,45.605371193692,45.7694362949848,45.4380563034781,45.6152190389077,7521.44234377913,0.0,1.0
2024-03-18,46.37,46.53,46.26,46.26,18544,45.664458264986,45.8220237884364,45.5561319676138,45.5561319676138,18830.5152994519,0.0,1.0
2024-03-19,46.6,46.6,46.1201,46.14,10308,45.890958704946,45.890958704946,45.4183606130468,45.4379578250259,10467.2644363001,0.0,1.0
2024-03-20,47.29,47.4325,46.73,46.86,12951,46.5704600248261,46.7107918191492,46.0189806927495,46.147002680553,13151.1002827438,0.0,1.0
2024-03-21,47.08,47.41,47.08,47.28,103327,46.3636552752974,46.6886341674139,46.3636552752974,46.5606121796104,104923.460652851,0.0,1.0
2024-03-22,46.86,47.1946,46.761,46.86,5784,46.147002680553,46.4765115814688,46.049509012918,46.147002680553,5873.36607485061,0.0,1.0
2024-03-25,46.73,46.93,46.63,46.84,4701,46.0189806927495,46.2159375970626,45.920502240593,46.1273069901217,4773.6331116654,0.0,1.0
2024-03-26,46.49,46.97,46.49,46.885,8156,45.7826324075738,46.2553289779252,45.7826324075738,46.1716222935921,8282.01481785643,0.0,1.0
2024-03-27,46.34,46.46,46.14,46.46,11697,45.634914729339,45.7530888719268,45.4379578250259,45.7530888719268,11877.7252727399,0.0,1.0
2024-03-28,46.18,46.4184,46.18,46.22,4626,45.4773492058885,45.7121218358297,45.4773492058885,45.5167405867512,4697.47431920106,0.0,1.0
2024-04-01,46.12,46.3699,46.0,46.24,22806,45.4182621345946,45.6643597865338,45.3000879920068,45.5364362771825,23158.3656125593,0.0,1.0
2024-04-02,45.98,46.04,45.5756,46.04,23043,45.2803923015755,45.3394793728694,44.8821454410544,45.3394793728694,23399.0273967466,0.0,1.0
2024-04-03,46.63,46.72,45.97,45.97,7402,45.920502240593,46.0091328475338,45.2705444563598,45.2705444563598,7516.36509094816,0.0,1.0
2024-04-04,45.95,47.06,45.95,47.06,14110,45.2508487659285,46.3439595848661,45.2508487659285,46.3439595848661,14328.0074889596,0.0,1.0
2024-04-05,46.77,46.77,46.08,46.08,3539,46.0583720736121,46.0583720736121,45.378870753732,45.378870753732,3593.67955375109,0.0,1.0
2024-04-08,46.82,46.94,46.6638,46.94,8491,46.1076112996904,46.2257854422782,45.9537879574219,46.2257854422782,8622.19075753051,0.0,1.0
2024-04-09,46.87,47.02,46.48,47.02,9887,46.1568505257686,46.3045682040035,45.7727845623581,46.3045682040035,10039.7597479336,0.0,1.0
2024-04-10,46.21,46.3818,45.95,45.95,7351,45.5068927415355,45.6760787223404,45.2508487659285,45.2508487659285,7464.57711207241,0.0,1.0
2024-04-11,46.43,46.555,46.09,46.47,5175,45.7235453362799,45.8466434014756,45.3887185989477,45.7629367171425,5254.95668004009,0.0,1.0
2024-04-12,45.63,46.22,45.6051,46.22,4383,44.9357177190276,45.5167405867512,44.9111965844406,45.5167405867512,4450.71983161656,0.0,1.0
2024-04-15,45.1,46.12,45.021,45.85,7603,44.4137819225979,45.4182621345946,44.3359839453943,45.152370313772,7720.47065475263,0.0,1.0
2024-04-16,44.71,44.8363,44.43,44.43,4645,44.0297159591875,44.1540942442612,43.7539762931492,43.7539762931492,4716.76787995869,0.0,1.0
2024-04-17,44.32,44.75,44.2015,44.75,6524,43.645649995777,44.0691073400501,43.5289530299715,44.0691073400501,6624.79949383218,0.0,1.0
2024-04-18,44.16,44.565,44.14,44.46,3954,43.4880844723265,43.8869222035605,43.4683887818952,43.7835198287961,4015.09153872049,0.0,1.0
2024-04-19,43.69,44.1056,43.59,44.01,4570,43.0252357471908,43.4345121943534,42.9267572950342,43.3403667940917,4640.60908749434,0.0,1.0
2024-04-22,44.47,44.47,43.7605,43.7605,5374,43.7933676740118,43.7933676740118,43.0946630559611,43.0946630559611,5457.03134271216,0.0,1.0
2024-04-23,45.39,45.405,44.76,44.76,8931,44.6993694338519,44.7141412016754,44.0789551852657,44.0789551852657,9068.9890066547,0.0,1.0
2024-04-24,44.84,44.915,44.555,44.915,2749,44.157737946991,44.2315967861084,43.8770743583448,44.2315967861084,2791.47360645994,0.0,1.0
2024-04-25,44.81,44.829,44.05,44.15,6029,44.128194411344,44.1469053172537,43.3797581749543,43.4782366271109,6122.15146356748,0.0,1.0
2024-04-26,45.21,45.28,44.96,44.96,5708,44.5221082199701,44.5910431364797,44.2759120895788,44.2759120895788,5796.19183182007,0.0,1.0
2024-04-29,45.22,45.3002,45.1133,45.12,7322,44.5319560651858,44.6109357838153,44.4268795567348,44.4334776130293,7435.12904565286,0.0,1.0
2024-04-30,44.51,45.29,44.51,45.29,12477,43.8327590548744,44.6008909816954,43.8327590548744,44.6008909816954,12669.7767143691,0.0,1.0
2024-05-01,44.61,45.22,44.32,44.71,14212,43.9312375070309,44.5319560651858,43.645649995777,44.0297159591875,14431.5834467111,0.0,1.0
2024-05-02,45.32,45.4693,44.88,45.2,9557,44.6304345173423,44.777462846412,44.1971293278536,44.5122603747545,9704.66106109047,0.0,1.0
2024-05-03,46.11,46.27,45.72,45.72,10492,45.408414289379,45.5659798128294,45.0243483259685,45.0243483259685,10654.1073404793,0.0,1.0
2024-05-06,46.34,46.44,46.2,46.3,4334,45.634914729339,45.7333931814955,45.4970448963199,45.5955233484764,4400.96275387319,0.0,1.0
2024-05-07,46.39,46.4912,46.1831,46.42,10281,45.6841539554173,45.7838141489997,45.4804020379054,45.7136974910642,10439.847271013,0.0,1.0
2024-05-08,46.39,46.5499,46.1,46.1,11823,45.6841539554173,45.8416210004156,45.3985664441633,45.3985664441633,12005.67204408,0.0,1.0
2024-05-09,46.51,46.6173,46.26,46.31,9723,45.8023280980051,45.9079954771691,45.5561319676138,45.605371193692,9873.22585507823,0.0,1.0
2024-05-10,46.56,46.77,46.48,46.72,8858,45.8515673240834,46.0583720736121,45.7727845623581,46.0091328475338,8994.86111532273,0.0,1.0
2024-05-13,46.61,46.7138,46.53,46.69,8210,45.9008065501616,46.0030271835001,45.8220237884364,45.9795893118869,8336.84914843077,0.0,1.0
2024-05-14,46.69,46.75,46.5535,46.645,12798,45.9795893118869,46.0386763831808,45.8451662246932,45.9352740084164,12995.7363461165,0.0,1.0
2024-05-15,47.57,47.6253,47.3601,47.4,13164,46.8461996908644,46.900658274907,46.6394934197878,46.6787863221983,13367.3912533426,0.0,1.0
2024-05-16,47.45,47.62,47.35,47.47,20317,46.7280255482766,46.8954389169427,46.62954709612,46.7477212387079,20630.9091533091,0.0,1.0
2024-05-17,47.51,47.6,47.379,47.379,5739,46.7871126195705,46.8757432265114,46.6581058472454,46.6581058472454,5827.670799372,0.0,1.0
2024-05-20,47.57,47.6973,47.42,47.42,7179,46.8461996908644,46.9715627604597,46.6984820126296,46.6984820126296,7289.9196146875,0.0,1.0
2024-05-21,47.75,47.805,47.4063,47.41,12575,47.0234609047462,47.0776240534323,46.6849904646842,46.6886341674139,12769.2908698559,0.0,1.0
2024-05-22,47.56,47.7592,47.34,47.73,14768,46.8363518456487,47.0325209223446,46.6196992509044,47.0037652143149,14996.1739615135,0.0,1.0
2024-05-23,47.66,48.12,47.2986,48.12,8393,46.9348302978053,47.3878311777253,46.5789291717116,47.3878311777253,8522.67660204376,0.0,1.0
2024-05-24,47.87,48.07,47.56,47.56,6633,47.141635047334,47.3385919516471,46.8363518456487,46.8363518456487,6735.48360554704,0.0,1.0
2024-05-28,48.07,48.3,47.91,48.11,7612,47.3385919516471,47.5650923916071,47.1810264281966,47.3779833325097,7729.60970984834,0.0,1.0
2024-05-29,47.53,47.6451,47.39,47.39,10125,46.8068083100018,46.920157008434,46.6689384769826,46.6689384769826,10281.4369826871,0.0,1.0
2024-05-30,47.52,47.52,47.2234,47.2234,6094,46.7969604647861,46.7969604647861,46.5048733756898,46.5048733756898,6188.15575036992,0.0,1.0
2024-05-31,47.57,47.57,46.8484,47.42,5954,46.8461996908644,46.8461996908644,46.1355791801028,46.6984820126296,6045.99267110313,0.0,1.0
2024-06-03,47.58,47.58,47.02,47.57,23613,46.8560475360801,46.8560475360801,46.3045682040035,46.8461996908644,23977.8342194757,0.0,1.0
2024-06-04,47.25,47.345,46.8827,47.26,18171,46.5310686439635,46.6246231735122,46.1693572891925,46.5409164891791,18451.7522382625,0.0,1.0
2024-06-05,47.56,47.66,47.275,47.285,18794,46.8363518456487,46.9348302978053,46.5556882570026,46.5655361022183,19084.3779409997,0.0,1.0
2024-06-06,47.57,47.64,47.44,47.51,12828,46.8461996908644,46.915134607374,46.7181777030609,46.7871126195705,13026.1998631023,0.0,1.0
2024-06-07,47.13,47.2971,46.97,46.99,6703,46.4128945013756,46.5774519949292,46.2553289779252,46.2750246683565,6806.56514518044,0.0,1.0
2024-06-10,47.54,47.55,46.93,46.93,7914,46.8166561552174,46.8265040004331,46.2159375970626,46.2159375970626,8036.27578083813,0.0,1.0
2024-06-11,47.3,47.539,47.16,47.26,7105,46.5803078700418,46.8156713706959,46.4424380370226,46.5409164891791,7214.77627278934,0.0,1.0
2024-06-12,48.33,48.45,47.84,48.16,6847,47.5946359272541,47.7128100698419,47.1120915116871,47.427222558588,6952.79002671198,0.0,1.0
2024-06-13,47.75,48.18,47.331,48.18,7197,47.0234609047462,47.4469182490193,46.6108361902103,47.4469182490193,7308.19772487894,0.0,1.0
2024-06-14,47.44,47.44,47.18,47.32,8816,46.7181777030609,46.7181777030609,46.4621337274539,46.6000035604731,8952.2121915427,0.0,1.0
2024-06-17,47.58,47.58,47.001,47.56,10605,46.8560475360801,46.8560475360801,46.2858572980937,46.8363518456487,10768.853254459,0.0,1.0
2024-06-18,47.64,47.835,47.3,47.44,12174,46.915134607374,47.1071675890792,46.5803078700418,46.7181777030609,12362.0951928132,0.0,1.0
2024-06-20,47.66,47.74,47.26,47.74,7192,46.9348302978053,47.0136130595305,46.5409164891791,47.0136130595305,7303.12047204799,0.0,1.0
2024-06-21,47.54,47.54,46.7501,47.03,24426,46.8166561552174,46.8166561552174,46.038774861633,46.3144160492191,24803.3955297893,0.0,1.0
2024-06-24,47.07,47.505,47.01,47.31,10117,46.3538074300817,46.7821886969627,46.2947203587878,46.5901557152574,10273.3133781576,0.0,1.0
2024-06-25,47.3,47.502,46.99,47.0,8338,46.5803078700418,46.779234343398,46.2750246683565,46.2848725135721,8466.82682090324,0.0,1.0
2024-06-26,47.49,47.5268,47.16,47.16,14796,46.7674169291392,46.8036569995328,46.4424380370226,46.4424380370226,15024.6065773668,0.0,1.0
2024-06-27,47.18,47.18,46.92,47.16,7990,46.7562888640455,46.7562888640455,46.4986238554687,46.7364684787703,8062.40634486882,0.2987,1.0
2024-06-28,47.06,47.33,46.96,47.33,8395,46.6373665523947,46.904941753609,46.538264626019,46.904941753609,8471.07650377644,0.0,1.0
2024-07-01,47.18,47.18,46.7,47.1023,13287,46.7562888640455,46.7562888640455,46.2805996174422,46.6792866672516,13407.4083985322,0.0,1.0
2024-07-02,46.95,47.04,46.57,46.61,7446,46.5283544333814,46.6175461671195,46.1517671131538,46.1914078837041,7513.47655117563,0.0,1.0
2024-07-03,47.33,47.4899,47.01,47.01,4193,46.904941753609,47.0634057338837,46.5878155892068,46.5878155892068,4230.99747234481,0.0,1.0
2024-07-05,48.02,48.125,47.79,47.79,9439,47.5887450456012,47.6928020682956,47.3608106149371,47.3608106149371,9524.53735784942,0.0,1.0
2024-07-08,48.06,48.1515,47.8225,48.03,6220,47.6283858161515,47.7190640787852,47.3930187410092,47.5986552382388,6276.36639112441,0.0,1.0
2024-07-09,47.99,48.2672,47.85,47.99,28445,47.5590144676885,47.8337250076019,47.4202717707625,47.5590144676885,28702.7720250055,0.0,1.0
2024-07-10,48.58,48.6099,48.03,48.07,11558,48.143715833305,48.1733473092913,47.5986552382388,47.638296008789,11662.7399917389,0.0,1.0
2024-07-11,48.18,48.95,48.18,48.95,9397,47.7473081278023,48.510392960895,47.7473081278023,48.510392960895,9482.15674877751,0.0,1.0
2024-07-12,48.68,48.9899,48.44,48.44,18174,48.2428177596807,48.5499346295189,48.004973136379,48.004973136379,18338.6949826841,0.0,1.0
2024-07-15,48.3,48.69,48.24,48.56,12876,47.8662304394531,48.2527279523182,47.8067692836277,48.1238954480299,12992.6838669,0.0,1.0
2024-07-16,48.8,48.8,48.25,48.35,14928,48.3617400713315,48.3617400713315,47.8166794762653,47.9157814026409,15063.2793386986,0.0,1.0
2024-07-17,47.67,48.04,47.39,47.92,11375,47.2418883032863,47.6085654308763,46.9644029094344,47.4896431192255,11478.0816236399,0.0,1.0
2024-07-18,47.24,47.72,46.9,47.72,12168,46.8157500198709,47.2914392664741,46.4788034701936,47.2914392664741,12278.2678854022,0.0,1.0
2024-07-19,47.38,47.46,47.26,47.46,8911,46.9544927167968,47.0337742578974,46.835570405146,47.0337742578974,8991.75255808838,0.0,1.0
2024-07-22,47.62,47.791,47.32,47.65,11609,47.1923373400985,47.3618016342009,46.8950315609714,47.2220679180112,11714.2021598976,0.0,1.0
2024-07-23,47.82,48.0667,47.61,47.61,5456,47.3905411928498,47.6350256452186,47.1824271474609,47.1824271474609,5505.44293086412,0.0,1.0
2024-07-24,47.14,47.54,46.89,47.54,4796,46.7166480934952,47.1130557989979,46.468893277556,47.1130557989979,4839.46193116282,0.0,1.0
2024-07-25,45.9,46.5651,45.7,46.22,5064,45.4877842064368,46.1469111187614,45.2895803536854,45.804910370839,5109.89057952637,0.0,1.0
2024-07-26,46.48,46.5152,46.21,46.34,8228,46.0625753794157,46.0974592575,45.7950001782014,45.9238326824898,8302.56312960961,0.0,1.0
2024-07-29,46.17,46.5799,46.1,46.446,5637,45.7553594076511,46.161578203865,45.6859880591881,46.028880724448,5688.0831747216,0.0,1.0
2024-07-30,46.18,46.555,45.88,46.52,13178,45.7652696002887,46.1369018241975,45.4679638211617,46.102216149966,13297.4206273694,0.0,1.0
2024-07-31,47.23,47.23,46.74,46.89,14319,46.8058398272333,46.8058398272333,46.3202403879925,46.468893277556,14448.760507156,0.0,1.0
2024-08-01,45.42,46.81,45.28,46.55,15945,45.0120949598335,46.3896117364555,44.8733522629076,46.1319467278787,16089.4955155111,0.0,1.0
2024-08-02,44.26,44.5,43.87,44.4928,8335,43.8625126138756,44.1003572371773,43.4760151010105,44.0932218984782,8410.53277653088,0.0,1.0
2024-08-05,43.21,43.54,41.95,41.95,18477,42.821942386931,43.1489787439708,41.5732581145975,41.5732581145975,18644.4408052743,0.0,1.0
2024-08-06,43.93,44.055,43.15,43.15,18069,43.5354762568359,43.6593536648055,42.7624812311056,42.7624812311056,18232.7434600044,0.0,1.0
2024-08-07,43.54,44.52,43.54,44.52,10124,43.1489787439708,44.1201776224524,43.1489787439708,44.1201776224524,10215.7449105697,0.0,1.0
2024-08-08,45.01,45.1244,44.21,44.21,7262,44.6057770616932,44.719149665467,43.8129616506878,43.8129616506878,7327.80912095588,0.0,1.0
2024-08-09,45.39,45.39,44.99,44.99,4176,44.9823643819208,44.9823643819208,44.5859566764181,44.5859566764181,4213.84341629189,0.0,1.0
2024-08-12,45.55,45.7,45.3601,45.38,35592,45.1409274641219,45.2895803536854,44.9527329059345,44.9724541892833,35914.539002074,0.0,1.0
2024-08-13,46.5,46.5,45.94,45.94,8930,46.0823957646909,46.0823957646909,45.5274249769871,45.5274249769871,9010.9247383828,0.0,1.0
2024-08-14,46.6,46.92,46.49,46.53,8764,46.1814976910665,46.4986238554687,46.0724855720533,46.1121263426036,8843.42042633673,0.0,1.0
2024-08-15,47.57,47.57,47.08,47.08,8473,47.1427863769106,47.1427863769106,46.6571869376698,46.6571869376698,8549.7833491957,0.0,1.0
2024-08-16,47.61,47.725,47.44,47.44,4154,47.1824271474609,47.2963943627929,47.0139538726222,47.0139538726222,4191.64404963518,0.0,1.0
2024-08-19,48.47,48.47,47.83,47.83,16252,48.0347037142917,48.0347037142917,47.4004513854874,47.4004513854874,16399.2775865843,0.0,1.0
2024-08-20,48.08,48.316,47.8129,48.23,16568,47.6482062014266,47.8820867476732,47.3835049560772,47.7968590909901,16718.1412167443,0.0,1.0
2024-08-21,48.49,48.5,48.2,48.36,19292,48.0545240995669,48.0644342922044,47.7671285130774,47.9256915952785,19466.8264336933,0.0,1.0
2024-08-22,48.265,48.88,48.22,48.88,20449,47.8315447652216,48.441021612432,47.7869488983525,48.441021612432,20634.3113074121,0.0,1.0
2024-08-23,48.93,48.93,48.62,48.62,5995,48.4905725756199,48.4905725756199,48.1833566038553,48.1833566038553,6049.32741395352,0.0,1.0
2024-08-26,47.95,48.4,47.8801,48.4,10428,47.5193736971382,47.9653323658288,47.4501014506016,47.9653323658288,10522.4997952806,0.0,1.0
2024-08-27,48.21,48.2567,48.0224,48.1,8555,47.777038705715,47.8233193053324,47.5911234918342,47.6680265867017,8632.52644309797,0.0,1.0
2024-08-28,47.6,47.98,47.4288,47.98,11158,47.1725169548233,47.5491042750509,47.0028544568682,47.5491042750509,11259.1151434351,0.0,1.0
2024-08-29,48.18,48.3,47.72,47.72,4829,47.7473081278023,47.8662304394531,47.2914392664741,47.2914392664741,4872.76098114788,0.0,1.0
2024-08-30,48.35,48.35,48.0001,48.295,2238,47.9157814026409,47.9157814026409,47.5690237622524,47.8612753431343,2258.28102625988,0.0,1.0
2024-09-03,47.1,47.84,46.84,47.84,8857,46.6770073229449,47.410361578125,46.4193423143682,47.410361578125,8937.26320356737,0.0,1.0
2024-09-04,46.8,46.91,46.59,46.75,4965,46.3797015438179,46.4887136628311,46.171587498429,46.3301505806301,5009.99342957118,0.0,1.0
2024-09-05,46.74,46.74,46.43,46.55,4822,46.3202403879925,46.3202403879925,46.0130244162279,46.1319467278787,4865.69754630256,0.0,1.0
2024-09-06,46.06,46.84,45.78,46.84,4289,45.6463472886379,46.4193423143682,45.368861894786,46.4193423143682,4327.86743593772,0.0,1.0
2024-09-09,46.46,46.65,46.33,46.65,6339,46.0427549941406,46.2310486542544,45.9139224898522,46.2310486542544,6396.44478349481,0.0,1.0
2024-09-10,46.22,46.36,45.81,46.36,19369,45.804910370839,45.9436530677649,45.3985924726987,45.9436530677649,19544.5242169918,0.0,1.0
2024-09-11,47.16,47.16,45.92,45.92,15883,46.7364684787703,46.7364684787703,45.5076045917119,45.5076045917119,16026.933664024,0.0,1.0
2024-09-12,47.4,47.53,46.85,46.85,11347,46.974313102072,47.1031456063604,46.4292525070057,46.4292525070057,11449.8278842586,0.0,1.0
2024-09-13,47.65,47.94,47.39,47.39,1740,47.2220679180112,47.5094635045006,46.9644029094344,46.9644029094344,1755.76809012162,0.0,1.0
2024-09-16,47.84,47.9,47.6,47.76,8402,47.410361578125,47.4698227339504,47.1725169548233,47.3310800370244,8478.13993862176,0.0,1.0
2024-09-17,47.77,48.1125,47.57,47.87,7870,47.340990229662,47.6804143274987,47.1427863769106,47.4400921560377,7941.31889037768,0.0,1.0
2024-09-18,47.9,48.15,47.57,47.74,5847,47.4698227339504,47.7175775498896,47.1427863769106,47.3112596517493,5899.9862200811,0.0,1.0
2024-09-19,48.51,48.63,48.4008,48.6,6028,48.074344484842,48.1932667964928,47.9661251812398,48.1635362185801,6082.62646393859,0.0,1.0
2024-09-20,48.07,48.2448,47.8979,48.2448,4461,47.638296008789,47.8115261760937,47.4677415934965,47.8115261760937,4501.42612070837,0.0,1.0
2024-09-23,48.4,48.41,48.17,48.17,7416,47.9653323658288,47.9752425584663,47.7373979351647,47.7373979351647,7483.20468755284,0.0,1.0
2024-09-24,48.84,48.84,48.5762,48.62,4342,48.4013808418818,48.4013808418818,48.1399499601027,48.1833566038553,4381.34772833798,0.0,1.0
2024-09-25,48.55,48.99,48.55,48.99,2819,48.1139852553923,48.5500337314453,48.1139852553923,48.5500337314453,2844.54611842118,0.0,1.0
2024-09-26,49.0,49.29,48.6701,49.29,6088,48.6039451793936,48.8916011814758,48.276711679094,48.8916011814758,6137.60876609815,0.0444,1.0
2024-09-27,48.48,48.94,48.41,48.94,3808,48.0881482101429,48.5444301444801,48.0187140027438,48.5444301444801,3839.02992465535,0.0,1.0
2024-09-30,48.36,48.71,48.17,48.46,16649,47.9691181403158,48.3162891773115,47.7806538630896,48.0683098651718,16784.6662856058,0.0,1.0
2024-10-01,48.06,48.2,47.79,48.06,13310,47.6715429657481,47.8104113805464,47.4037253086372,47.6715429657481,13418.4580612297,0.0,1.0
2024-10-02,47.95,48.24,47.711,47.83,13052,47.5624320684066,47.8500880704888,47.325363846001,47.4434019985796,13158.3557186454,0.0,1.0
2024-10-03,47.82,47.82,47.582,47.6992,3727,47.433482826094,47.433482826094,47.1974065209369,47.313659222468,3757.36988686724,0.0,1.0
2024-10-04,48.09,48.26,47.7601,48.14,4601,47.7013004832049,47.8699264154599,47.3740669829053,47.7508963456329,4638.49177608698,0.0,1.0
2024-10-07,47.76,48.06,47.65,47.92,6285,47.3739677911804,47.6715429657481,47.2648568938389,47.5326745509499,6336.21404318772,0.0,1.0
2024-10-08,47.96,48.0,47.71,47.71,12187,47.5723512408922,47.6120279308346,47.3243719287525,47.3243719287525,12286.3071669576,0.0,1.0
2024-10-09,48.33,48.38,47.88,47.99,9459,47.9393606228591,47.988956485287,47.4929978610075,47.602108758349,9536.07774614361,0.0,1.0
2024-10-10,48.46,48.46,48.12,48.1833,4479,48.0683098651718,48.0683098651718,47.7310580006617,47.7938463624955,4515.4976450975,0.0,1.0
2024-10-11,48.72,48.72,48.45,48.45,2803,48.3262083497971,48.3262083497971,48.0583906926862,48.0583906926862,2825.84056691411,0.0,1.0
2024-10-14,49.07,49.16,48.72,48.72,3967,48.6733793867928,48.7626519391631,48.3262083497971,48.3262083497971,3999.32555438754,0.0,1.0
2024-10-15,48.41,49.07,48.38,49.07,3956,48.0187140027438,48.6733793867928,47.988956485287,48.6733793867928,3988.23591962619,0.0,1.0
2024-10-16,48.4,48.6512,48.39,48.54,5147,48.0087948302582,48.2579644430962,47.9988756577726,48.1476632450565,5188.94091969565,0.0,1.0
2024-10-17,48.37,48.85,48.37,48.74,4721,47.9790373128014,48.4551575921098,47.9790373128014,48.3460466947683,4759.46960984713,0.0,1.0
2024-10-18,48.97,48.97,48.7405,48.92,3362,48.5741876619369,48.5741876619369,48.3465426533926,48.5245917995089,3389.39564251346,0.0,1.0
2024-10-21,48.66,48.855,48.53,48.73,3144,48.2666933148836,48.4601171783526,48.1377440725709,48.3361275222827,3169.61924451586,0.0,1.0
2024-10-22,48.67,48.67,48.39,48.39,14553,48.2766124873692,48.2766124873692,47.9988756577726,47.9988756577726,14671.5867892619,0.0,1.0
2024-10-23,47.99,48.4767,47.8,48.31,28099,47.602108758349,48.0848748832227,47.4136444811228,47.9195222778879,28327.9679235532,0.0,1.0
2024-10-24,48.51,48.55,48.3,48.38,9277,48.1179057275997,48.1575824175421,47.9096031054023,47.988956485287,9352.59469827406,0.0,1.0
2024-10-25,48.68,49.0669,48.66,48.94,3988,48.2865316598548,48.6703044433222,48.2666933148836,48.5444301444801,4020.49667529556,0.0,1.0
2024-10-28,49.28,49.4,48.92,48.95,3888,48.8816820089902,49.0007120788173,48.5245917995089,48.5543493169657,3919.68181382877,0.0,1.0
2024-10-29,49.61,49.63,49.325,49.325,3863,49.2090147010147,49.2288530459859,48.9263182851753,48.9263182851753,3894.47809846207,0.0,1.0
2024-10-30,49.4,49.59,49.22,49.22,6520,49.0007120788173,49.1891763560435,48.8221669740766,48.8221669740766,6573.12896763467,0.0,1.0
2024-10-31,48.33,48.84,48.27,48.84,9667,47.9393606228591,48.4452384196242,47.8798455879455,48.4452384196242,9745.77265799453,0.0,1.0
2024-11-01,48.56,48.9695,48.47,48.7843,7693,48.1675015900277,48.5736917033126,48.0782290376573,48.3899886288795,7755.68729264011,0.0,1.0
2024-11-04,48.7,48.9059,48.48,48.62,5913,48.3063700048259,48.5106057663042,48.0881482101429,48.2270166249412,5961.18275853126,0.0,1.0
2024-11-05,49.38,49.38,48.61,48.61,7967,48.9808737338461,48.9808737338461,48.2170974524556,48.2170974524556,8031.92001305911,0.0,1.0
2024-11-06,49.21,49.2994,48.62,48.62,8381,48.812247801591,48.9009252036122,48.2270166249412,48.2270166249412,8449.29353953163,0.0,1.0
2024-11-07,50.04,50.145922,49.44,49.44,7648,49.6355391178951,49.7406049766969,49.0403887687596,49.0403887687596,7710.32060498005,0.0,1.0
2024-11-08,49.77,49.94,49.4936,49.94,18885,49.3677214607841,49.5363473930392,49.0935555332824,49.5363473930392,19038.8865880032,0.0,1.0
2024-11-11,49.52,49.66,49.34,49.34,9361,49.1197421486444,49.2586105634426,48.9411970439037,48.9411970439037,9437.27918190615,0.0,1.0
2024-11-12,48.92,49.4674,48.6,49.26,9592,48.5245917995089,49.0675673013701,48.20717827997,48.861843664019,9670.16151189445,0.0,1.0
2024-11-13,49.44,49.562,49.22,49.23,3065,49.0403887687596,49.1614026730838,48.8221669740766,48.8320861465622,3089.9755039571,0.0,1.0
2024-11-14,49.24,49.24,48.98,49.2,7036,48.8420053190478,48.8420053190478,48.5841068344225,48.8023286291055,7093.33365280331,0.0,1.0
2024-11-15,48.39,48.39,48.0,48.28,20256,47.9988756577726,47.9988756577726,47.6120279308346,47.8897647604311,20421.0583387129,0.0,1.0
2024-11-18,48.13,48.43,48.04,48.04,7363,47.7409771731473,48.038552347715,47.651704620777,47.651704620777,7422.9982497997,0.0,1.0
2024-11-19,48.79,48.79,47.93,47.93,6213,48.3956425571962,48.3956425571962,47.5425937234355,47.5425937234355,6263.62734293164,0.0,1.0
2024-11-20,48.6,48.6,48.2014,48.51,7953,48.20717827997,48.20717827997,47.8118000646944,48.1179057275997,8017.80593245377,0.0,1.0
2024-11-21,49.095,49.24,48.7,48.7,51060,48.6981773180068,48.8420053190478,48.3063700048259,48.3063700048259,51476.0682649427,0.0,1.0
2024-11-22,49.48,49.58,49.13,49.13,6808,49.080065458702,49.1792571835579,48.7328944217063,48.7328944217063,6863.47576865903,0.0,1.0
2024-11-25,50.26,50.27,49.87,50.27,16616,49.8537609125781,49.8636800850636,49.46691318564,49.8636800850636,16751.3973813217,0.0,1.0
2024-11-26,49.855,50.14,49.74,50.14,6253,49.4520344269116,49.734730842751,49.3379639433273,49.734730842751,6303.95328751835,0.0,1.0
2024-11-27,49.81,50.21,49.655,50.04,8594,49.4073981507265,49.8041650501501,49.2536509771998,49.6355391178951,8664.02919445588,0.0,1.0
2024-11-29,49.92,50.018,49.79,49.79,1883,49.516509048068,49.6137169384268,49.3875598057553,49.3875598057553,1898.34384141964,0.0,1.0
2024-12-02,50.26,50.26,49.95,50.22,11354,49.8537609125781,49.8537609125781,49.5462665655248,49.8140842226357,11446.5193709393,0.0,1.0
2024-12-03,50.15,50.3641,49.96,49.96,7617,49.7446500152366,49.9570194981531,49.5561857380103,49.5561857380103,7679.06799792535,0.0,1.0
2024-12-04,50.8,50.8,50.28,50.28,5692,50.3893962267999,50.3893962267999,49.8735992575492,49.8735992575492,5738.38191468966,0.0,1.0
2024-12-05,50.435,50.6122,50.3,50.5,10570,50.0273464310759,50.2031141675206,49.8934376025204,50.0918210522322,10656.1308570396,0.0,1.0
2024-12-06,50.37,50.515,50.28,50.28,7198,49.9628718099195,50.1066998109606,49.8735992575492,49.8735992575492,7256.65372837951,0.0,1.0
2024-12-09,50.01,50.7871,50.01,50.51,5098,49.6057816004383,50.3766004942935,49.6057816004383,50.1017402247178,5139.54163757693,0.0,1.0
2024-12-10,49.3,49.79,49.28,49.79,6435,48.9015203539614,49.3875598057553,48.8816820089902,49.3875598057553,6487.4363353879,0.0,1.0
2024-12-11,50.13,50.1347,49.71,49.71,11267,49.7248116702654,49.7294736813336,49.3082064258706,49.3082064258706,11358.8104414632,0.0,1.0
2024-12-12,49.96,50.275,49.9504,50.24,4950,49.5561857380103,49.8686396713064,49.5466633324242,49.8339225676069,4990.33564260608,0.0,1.0
2024-12-13,49.86,50.3057,49.84,50.3057,7478,49.5507301931433,49.9936656212837,49.5308542484208,49.9936656212837,7524.6737746681,0.0945,1.0
2024-12-16,49.92,50.12,49.73,49.99,60828,49.6103580273107,49.8091174745355,49.4215365524471,49.6799238338394,61207.6566415501,0.0,1.0
2024-12-17,49.4,49.62,49.36,49.62,7729,49.0935834645262,49.3122188564735,49.0538315750813,49.3122188564735,7777.24038571941,0.0,1.0
2024-12-18,47.58,49.4468,47.44,49.4468,10676,47.2848724947805,49.1400931751768,47.1457408817231,49.1400931751768,10742.6340222461,0.0,1.0
2024-12-19,47.44,47.8513,47.42,47.85,13697,47.1457408817231,47.554489684941,47.1258649370007,47.553197748534,13782.4895281665,0.0,1.0
2024-12-20,47.75,48.055,46.82,46.82,7956,47.4538180249216,47.7569261819394,46.5295865953263,46.5295865953263,8005.65720129171,0.0,1.0
2024-12-23,47.56,47.65,47.231,47.65,12551,47.264996550058,47.3544383013092,46.9380372593732,47.3544383013092,12629.3367940438,0.0,1.0
2024-12-24,47.73,47.75,47.49,47.49,2847,47.4339420801991,47.4538180249216,47.1954307435294,47.1954307435294,2864.76948869753,0.0,1.0
2024-12-26,47.9,47.95,47.55,47.55,6240,47.6028876103402,47.6525774721464,47.2550585776968,47.2550585776968,6278.94682454252,0.0,1.0
2024-12-27,47.82,47.82,47.43,47.57,7357,47.5233838314503,47.5233838314503,47.1358029093619,47.2749345224193,7402.91855579476,0.0,1.0
2024-12-30,47.11,47.37,46.7838,47.13,22596,46.8177877938022,47.0761750751945,46.4936111353786,46.8376637385247,22737.0324434876,0.0,1.0
2024-12-31,47.15,47.3699,47.01,47.23,31045,46.8575396832472,47.0760756954709,46.7184080701898,46.9370434621371,31238.7666935773,0.0,1.0
2025-01-02,47.29,47.62,46.98,47.27,10963,46.9966712963045,47.3246243842255,46.6885941531061,46.9767953515821,11031.425326516,0.0,1.0
2025-01-03,48.29,48.29,47.62,47.62,11046,47.9904685324286,47.9904685324286,47.3246243842255,47.3246243842255,11114.9433692142,0.0,1.0
2025-01-06,48.7,48.93,48.67,48.68,13194,48.3979253992394,48.6264987635479,48.3681114821557,48.3780494545169,13276.3500645856,0.0,1.0
2025-01-07,48.2,48.743113,48.07,48.715,32031,47.9010267811774,48.4407709794804,47.7718331404813,48.4128323577813,32230.9207911733,0.0,1.0
2025-01-08,48.37,48.37,47.88,47.96,43618,48.0699723113185,48.0699723113185,47.5830116656177,47.6625154445076,43890.2408001435,0.0,1.0
2025-01-10,47.72,48.13,47.42,48.13,38930,47.4240041078379,47.8314609746487,47.1258649370007,47.8314609746487,39172.9807499103,0.0,1.0
2025-01-13,47.4,47.4,47.2845,47.29,7173,47.1059889922782,47.1059889922782,46.9912054115059,46.9966712963045,7217.77012378902,0.0,1.0
2025-01-14,47.78,47.94,47.5471,47.94,5767,47.4836319420053,47.6426394997852,47.252176565712,47.6426394997852,5802.99460531037,0.0,1.0
2025-01-15,48.75,48.75,48.485,48.7,12026,48.4476152610456,48.4476152610456,48.1842589934727,48.3979253992394,12101.0600179404,0.0,1.0
2025-01-16,48.75,49.04,48.75,48.81,4325,48.4476152610456,48.7358164595216,48.4476152610456,48.507243095213,4351.9943936132,0.0,1.0
2025-01-17,48.9,49.18,48.9,49.16,6043,48.5966848464642,48.8749480725789,48.5966848464642,48.8550721278565,6080.71725331898,0.0,1.0
2025-01-21,50.01,50.01,49.44,49.63,10300,49.6997997785619,49.6997997785619,49.1333353539712,49.3221568288347,10364.2872264083,0.0,1.0
2025-01-22,50.75,50.881475,50.61,50.61,5118,50.4352097332936,50.565869224913,50.2960781202363,50.2960781202363,5149.94388589882,0.0,1.0
2025-01-23,50.67,50.67,50.354,50.47,11862,50.3557059544037,50.3557059544037,50.0416660277885,50.1569465071789,11936.0364155005,0.0,1.0
2025-01-24,51.01,51.4099,50.97,50.97,6594,50.6935970146859,51.0910165294119,50.6538451252409,50.6538451252409,6635.15630785791,0.0,1.0
2025-01-27,49.6,50.005,49.33,49.6,8102,49.292342911751,49.6948307923812,49.0240176579975,49.292342911751,8152.56845712236,0.0,1.0
2025-01-28,50.29,50.29,49.72,49.72,9427,49.9780630046766,49.9780630046766,49.4115985800859,49.4115985800859,9485.83841585935,0.0,1.0
2025-01-29,50.39,50.7,50.37,50.7,7535,50.077442728289,50.3855198714874,50.0575667835665,50.3855198714874,7582.02953893075,0.0,1.0
2025-01-30,51.06,51.312,50.88,50.88,9866,50.7432868764921,50.9937237799953,50.5644033739898,50.5644033739898,9927.57842482956,0.0,1.0
2025-01-31,50.84,51.6193,50.84,51.13,9010,50.5246514845448,51.2991176706562,50.5246514845448,50.8128526830208,9066.23571941155,0.0,1.0
2025-02-03,50.18,50.5623,49.79,49.94,19117,49.8687453087029,50.2486739920732,49.4811643866146,49.6302339720332,19236.3183405095,0.0,1.0
2025-02-04,51.49,51.53,50.85,50.85,7764,51.1706196880254,51.2103715774704,50.534589456906,50.534589456906,7812.45883745964,0.0,1.0
2025-02-05,52.23,52.23,51.67,51.67,6967,51.9060296427572,51.9060296427572,51.3495031905277,51.3495031905277,7010.48437926085,0.0,1.0
2025-02-06,52.25,52.31,52.05,52.07,8377,51.9259055874797,51.9855334216471,51.7271461402548,51.7470220849773,8429.28486365267,0.0,1.0
2025-02-07,51.7,52.52,51.571,52.38,14123,51.3793171076114,52.1942308412331,51.2511172641514,52.0550992281758,14211.1483979189,0.0,1.0
2025-02-10,52.56,52.745,52.53,52.72,6416,52.2339827306781,52.417835219361,52.2041688135944,52.3929902884579,6456.04532472192,0.0,1.0
2025-02-11,52.16,52.2829,52.0101,52.19,8596,51.8364638362285,51.9586015165481,51.6874936305335,51.8662777533122,8649.65174739864,0.0,1.0
2025-02-12,52.07,52.2552,51.66,51.66,19028,51.7470220849773,51.9310733331075,51.3395652181665,51.3395652181665,19146.7628489415,0.0,1.0
2025-02-13,52.83,52.9999,52.32,52.34,6314,52.5023079844316,52.671154134849,51.9954713940083,52.0153473387308,6353.40869393613,0.0,1.0
2025-02-14,52.68,53.16,52.56,53.16,13381,52.353238399013,52.8302610723525,52.2339827306781,52.8302610723525,13464.5172210262,0.0,1.0
2025-02-18,53.12,53.13,52.7101,53.03,6965,52.7905091829075,52.8004471552688,52.3831516958203,52.7010674316564,7008.47189630428,0.0,1.0
2025-02-19,52.57,52.9,52.51,52.9,13184,52.2439207030393,52.5718737909603,52.1842928688719,52.5718737909603,13266.2876498027,0.0,1.0
2025-02-20,52.25,52.29,51.95,52.29,4030,51.9259055874797,51.9656574769246,51.6277664166425,51.9656574769246,4055.15315751704,0.0,1.0
2025-02-21,51.31,52.25,51.27,52.25,6695,50.9917361855231,51.9259055874797,50.9519842960781,51.9259055874797,6736.78669716541,0.0,1.0
2025-02-24,50.81,51.29,50.7,51.29,8013,50.4948375674611,50.9718602408006,50.3855198714874,50.9718602408006,8063.01296555436,0.0,1.0
2025-02-25,50.38,50.53,49.95,50.53,7356,50.0675047559278,50.2165743413464,49.6401719443944,50.2165743413464,7401.91231431646,0.0,1.0
2025-02-26,50.73,51.0706,50.555,50.61,3786,50.4153337885711,50.753821127195,50.2414192722495,50.2960781202363,3809.63023681378,0.0,1.0
2025-02-27,49.61,50.3626,49.5,49.7501,5447,49.3022808841123,50.0502126840192,49.1929631881386,49.4415118768932,5480.9973322569,0.0,1.0
2025-02-28,49.68,49.69,49.04,49.04,5263,49.3718466906409,49.3817846630022,48.7358164595216,48.7358164595216,5295.84890025117,0.0,1.0
2025-03-03,49.27,50.655,49.15,50.38,8110,48.9643898238301,50.3407989958619,48.8451341554952,50.0675047559278,8160.61838894869,0.0,1.0
2025-03-04,48.99,49.62,48.1467,49.02,7185,48.6861265977154,49.3122188564735,47.848057388492,48.7159405147991,7229.84502152852,0.0,1.0
2025-03-05,50.15,50.22,49.5,49.66,6806,49.8389313916192,49.9084971981479,49.1929631881386,49.3519707459185,6848.47950125583,0.0,1.0
2025-03-06,48.42,49.56,48.41,49.35,12552,48.1196621731247,49.2525910223061,48.1097242007634,49.04389360272,12630.3430355221,0.0,1.0
2025-03-07,49.0,49.0,47.66,48.4,10389,48.6960645700766,48.6960645700766,47.3643762736704,48.0997862284022,10453.8427179763,0.0,1.0
2025-03-10,46.53,47.58,46.225,47.58,6099,46.2413853968503,47.2848724947805,45.9382772398325,47.2848724947805,6137.06677610334,0.0,1.0
2025-03-11,46.71,47.1,46.3352,46.74,9732,46.4202688993526,46.807849821441,46.0477936952533,46.4500828164363,9792.74206673843,0.0,1.0
2025-03-12,47.65,47.65,47.13,47.55,14401,47.3544383013092,47.3544383013092,46.8376637385247,47.2550585776968,14490.8835288841,0.0,1.0
2025-03-13,46.85,47.3759,46.68,47.3759,10617,46.55940051241,47.0820384788876,46.3904549822689,47.0820384788876,10683.2657750269,0.0,1.0
2025-03-14,48.25,48.33,47.59,47.59,61947,47.9507166429836,48.0302204218735,47.2948104671418,47.2948104671418,62333.6408557589,0.0,1.0
2025-03-17,49.55,49.5539,48.65,48.65,9344,49.2426530499448,49.2465288591657,48.3482355374332,48.3482355374332,9402.32037316111,0.0,1.0
2025-03-18,48.49,49.04,48.414,49.04,56581,48.1892279796534,48.7358164595216,48.1136993897079,48.7358164595216,56934.1490832436,0.0,1.0
2025-03-19,49.01,49.3,48.53,48.53,15849,48.7060025424379,48.9942037409138,48.2289798690983,48.2289798690983,15947.921189451,0.0,1.0
2025-03-20,48.71,48.8499,48.35,48.35,4848,48.4078633716006,48.5468956049344,48.050096366596,48.050096366596,4878.25868675996,0.0,1.0
2025-03-21,48.4,48.48,47.97,48.1,8222,48.0997862284022,48.1792900072921,47.6724534168689,47.801647057565,8273.3174345174,0.0,1.0
2025-03-24,48.64,49.0307,48.61,48.6829,5239,48.338297565072,48.7265741452256,48.3084836479882,48.3809314665017,5271.69910477215,0.0,1.0
2025-03-25,48.52,48.7786,48.503366,48.739,13489,48.2190418967371,48.4760378619988,48.2025110735114,48.4366834914482,13573.1913006817,0.0,1.0
2025-03-26,47.78,48.53,47.78,48.53,5387,47.4836319420053,48.2289798690983,47.4836319420053,48.2289798690983,5420.62284355938,0.0,1.0
2025-03-27,48.16,48.29,47.88,47.888468,9940,47.8612748917324,47.9904685324286,47.5830116656177,47.5914271406132,10002.0402942232,0.0,1.0
2025-03-28,47.29,48.13,47.22,48.13,17155,46.9966712963045,47.8314609746487,46.9271054897759,47.8314609746487,17262.0725601005,0.0,1.0
2025-03-31,47.1,47.17,46.35,46.54,38485,46.807849821441,46.8774156279697,46.062501894348,46.2513233692115,38725.2032920703,0.0,1.0
2025-04-01,47.35,47.42,46.94,46.99,13447,47.056299130472,47.1258649370007,46.6488422636611,46.6985321254673,13530.9291585935,0.0,1.0
2025-04-02,47.69,48.02,47.07,47.07,21955,47.3941901907542,47.7221432786751,46.7780359043573,46.7780359043573,22092.0316559024,0.0,1.0
2025-04-03,46.69,47.35,46.64,46.74,6809,46.4003929546301,47.056299130472,46.3507030928239,46.4500828164363,6851.49822569071,0.0,1.0
2025-04-04,43.63,44.82,43.29,44.82,12058,43.3593734120907,44.5419921230782,43.0214823518085,44.5419921230782,12133.2597452458,0.0,1.0
2025-04-07,42.31,43.57,41.17,41.2,21205,42.047561060407,43.2997455779232,40.9146322112256,40.9444461283093,21337.3505471833,0.0,1.0
2025-04-08,42.19,44.6684,41.79,44.66,13376,41.9283053920721,44.3913324620818,41.5307864976225,44.3829845652984,13459.4860136347,0.0,1.0
2025-04-09,45.45,45.6457,42.372,42.459,11937,45.1680843818364,45.3625705009458,42.1091764890467,42.1956368485895,12011.5045263724,0.0,1.0
2025-04-10,44.54,45.27,43.68,45.27,9577,44.2637288969635,44.989200879334,43.4090632738969,44.989200879334,9636.77463760316,0.0,1.0
2025-04-11,45.82,45.82,44.79,45.19,5521,45.5357893592023,45.5357893592023,44.5121782059945,44.9096971004441,5555.45920165051,0.0,1.0
2025-04-14,46.69,47.01,46.34,46.55,9477,46.4003929546301,46.7184080701898,46.0525639219867,46.2612613415728,9536.15048977396,0.0,1.0
2025-04-15,46.98,47.2877,46.98,47.165,3551,46.6885941531061,46.9943855626615,46.6885941531061,46.872446641789,3573.16348941514,0.0,1.0
2025-04-16,46.73,46.99,46.3101,46.72,26857,46.4401448440751,46.6985321254673,46.0228493846266,46.4302068717139,27024.6273824901,0.0,1.0
2025-04-17,47.06,47.36,47.0,47.36,9023,46.768097931996,47.0662371028332,46.7084700978286,47.0662371028332,9079.31685862936,0.0,1.0
2025-04-21,46.89,47.32,46.35,47.1,8546,46.5991524018549,47.0264852133883,46.062501894348,46.807849821441,8599.33967348404,0.0,1.0
2025-04-22,48.23,48.23,47.86,47.89,6939,47.9308406982611,47.9308406982611,47.5631357208952,47.592949637979,6982.30961786868,0.0,1.0
2025-04-23,48.43,48.89,48.21,48.89,10535,48.1296001454859,48.586746874103,47.9109647535386,48.586746874103,10600.753973807,0.0,1.0
2025-04-24,48.99,49.1302,48.39,48.7999,10740,48.6861265977154,48.82545697022,48.089848256041,48.4972057431282,10807.0334768568,0.0,1.0
2025-04-25,49.2,49.2,48.6301,48.75,6195,48.8948240173014,48.8948240173014,48.3284589724343,48.4476152610456,6233.66595801938,0.0,1.0
2025-04-28,49.44,49.76,49.1201,49.38,6964,49.1333353539712,49.4513504695309,48.8154196181351,49.0737075198037,7007.46565482597,0.0,1.0
2025-04-29,49.63,49.6301,49.19,49.55,20195,49.3221568288347,49.3222562085584,48.8848860449402,49.2426530499448,20321.0466541084,0.0,1.0
2025-04-30,49.75,49.75,49.01,49.01,4485,49.4414124971696,49.4414124971696,48.7060025424379,48.7060025424379,4512.99303013994,0.0,1.0
2025-05-01,49.82,49.9549,49.5742,49.795,2259,49.5109783036983,49.6450415508514,49.266702943059,49.4861333727952,2273.09949946179,0.0,1.0
2025-05-02,50.92,51.0873,50.65,50.65,17640,50.6041552634347,50.7704175410383,50.3358300096812,50.3358300096812,17750.0996770721,0.0,1.0
2025-05-05,50.98,51.21,50.94,51.01,13607,50.6637830976022,50.8923564619107,50.6240312081572,50.6935970146859,13691.9277951202,0.0,1.0
2025-05-06,50.92,51.1401,50.9,50.9515,7365,50.6041552634347,50.8228900351056,50.5842793187122,50.6354598763726,7410.9684876211,0.0,1.0
2025-05-07,50.89,50.98,50.5615,50.98,7518,50.574341346351,50.6637830976022,50.2478789542843,50.6637830976022,7564.92343379979,0.0,1.0
2025-05-08,50.72,51.23,50.57,51.23,6191,50.4053958162099,50.9122324066332,50.2563262307913,50.9122324066332,6229.64099210621,0.0,1.0
2025-05-09,50.95,51.36,50.65,51.21,5575,50.6339691805184,51.0414260473293,50.3358300096812,50.8923564619107,5609.7962414783,0.0,1.0
2025-05-12,51.36,51.47,50.9,51.07,10272,51.0414260473293,51.1507437433029,50.5842793187122,50.7532248488533,10336.1124650161,0.0,1.0
2025-05-13,51.37,51.67,51.25,51.48,5990,51.0513640196905,51.3495031905277,50.9321083513556,51.1606817156642,6027.3864549695,0.0,1.0
2025-05-14,51.8,51.87,51.53,51.56,9978,51.4786968312238,51.5482626377525,51.2103715774704,51.2401854945541,10040.2774703983,0.0,1.0
2025-05-15,51.93,51.97,51.59,51.72,3424,51.60789047192,51.6476423613649,51.2699994116378,51.3991930523339,3445.37082167205,0.0,1.0
2025-05-16,52.31,52.36,51.945,51.945,6103,51.9855334216471,52.0352232834533,51.6227974304618,51.6227974304618,6141.09174201651,0.0,1.0
2025-05-19,52.61,52.705,52.12,52.12,7035,52.2836725924843,52.3780833299161,51.7967119467835,51.7967119467835,7078.90879978471,0.0,1.0
2025-05-20,52.78,52.8812,52.57,52.57,1470,52.4526181226254,52.5531904029211,52.2439207030393,52.2439207030393,1479.17497308934,0.0,1.0
2025-05-21,52.7,53.14,52.52,52.9999,4507,52.3731143437355,52.81038512763,52.1942308412331,52.671154134849,4535.13034266236,0.0,1.0
2025-05-22,52.6,52.69,52.28,52.69,4677,52.2737346201231,52.3631763713742,51.9557195045634,52.3631763713742,4706.19139397201,0.0,1.0
2025-05-23,52.74,52.74,51.77,51.77,2809,52.4128662331804,52.4128662331804,51.4488829141401,51.4488829141401,2826.53231252243,0.0,1.0
2025-05-27,53.12,53.49,53.0281,53.05,4023,52.7905091829075,53.1582141602734,52.6991792169078,52.7209433763789,4048.109467169,0.0,1.0
2025-05-28,52.78,53.115,52.76,52.79,10938,52.4526181226254,52.7855401967269,52.4327421779029,52.4625560949866,11006.2692895587,0.0,1.0
2025-05-29,52.89,53.6384,52.89,53.26,4375,52.561935818599,53.3056936701142,52.561935818599,52.9296407959649,4402.30646752781,0.0,1.0
2025-05-30,52.79,52.79,52.45,52.45,3356,52.4625560949866,52.4625560949866,52.1246650347045,52.1246650347045,3376.94640114819,0.0,1.0
2025-06-02,53.64,53.64,52.92,52.92,3887,53.307283745692,53.307283745692,52.5917497356827,52.5917497356827,3911.26062612128,0.0,1.0
2025-06-03,53.525,53.67,53.19,53.19,13016,53.1929970635378,53.3370976627758,52.8600749894362,52.8600749894362,13097.2390814496,0.0,1.0
2025-06-04,54.31,54.33,53.66,53.89,5531,53.9731278938951,53.9930038386176,53.3271596904145,53.555733054723,5565.52161643344,0.0,1.0
2025-06-05,54.46,54.62,54.13,54.13,4700,54.1221974793137,54.2812050370936,53.7942443913928,53.7942443913928,4729.33494797273,0.0,1.0
2025-06-06,54.16,54.36,54.06,54.08,2903,53.8240583084765,54.0228177557013,53.7246785848641,53.7445545295866,2921.11901148188,0.0,1.0
2025-06-09,54.34,54.7,54.2,54.2,1629,54.0029418109788,54.3607088159835,53.8638101979215,53.8638101979215,1639.16736813778,0.0,1.0
2025-06-10,54.24,54.45,54.03,54.34,4483,53.9035620873664,54.1122595069525,53.6948646677804,54.0029418109788,4510.98054718335,0.0,1.0
2025-06-11,54.72,54.72,54.3501,54.55,1428,54.380584760706,54.380584760706,54.0129791630637,54.2116392305649,1436.91283100108,0.0,1.0
2025-06-12,54.86,54.98,54.73,54.98,4168,54.5197163737633,54.6389720420982,54.3905227330672,54.6389720420982,4194.01448152135,0.0,1.0
2025-06-13,54.54,54.59,54.13,54.43,2087,54.2017012582036,54.2513911200098,53.7942443913928,54.09238356223,2100.02596519555,0.0,1.0
2025-06-16,54.94,55.41,54.89,54.92,12255,54.5992201526532,55.0663048536315,54.549530290847,54.5793442079308,12331.4893164693,0.0,1.0
2025-06-17,54.49,54.91,54.4394,54.91,2981,54.1520113963974,54.5694062355695,54.1017252562496,54.5694062355695,2999.60584678866,0.0,1.0
2025-06-18,54.44,54.68,54.08,54.535,5686,54.1023215345912,54.340832871261,53.7445545295866,54.196732272023,5721.48904556872,0.0,1.0
2025-06-20,53.9,54.23,53.5614,54.23,7887,53.5656710270843,53.8936241150052,53.2291712829327,53.8936241150052,7936.22653928956,0.0,1.0
2025-06-23,54.42,54.42,53.33,53.33,6846,54.0824455898688,54.0824455898688,52.9992066024936,52.9992066024936,6888.72916038751,0.0,1.0
2025-06-24,55.72,55.72,55.0675,55.0675,7852,55.37438199683,55.37438199683,54.7259293002591,54.7259293002591,7901.00808754933,0.0,1.0
2025-06-25,55.35,55.35,55.08,55.14,10224,55.0066770194641,55.0066770194641,54.7383517657106,54.797979599878,10287.8128740581,0.0,1.0
2025-06-26,55.74,55.74,55.01,55.01,8081,55.74,55.74,55.01,55.01,8081,0.3479,1.0
2025-06-27,55.96,55.96,55.6,55.8,9702,55.96,55.96,55.6,55.8,9702,0.0,1.0
2025-06-30,56.47,56.48,55.88,56.33,8944,56.47,56.48,55.88,56.33,8944,0.0,1.0
2025-07-01,55.8,56.38,55.38,56.36,7908,55.8,56.38,55.38,56.36,7908,0.0,1.0
2025-07-02,55.18,55.32,54.93,54.99,3537,55.18,55.32,54.93,54.99,3537,0.0,1.0
2025-07-03,55.67,55.67,55.24,55.24,22046,55.67,55.67,55.24,55.24,22046,0.0,1.0
2025-07-07,55.4,55.809,55.1534,55.36,29386,55.4,55.809,55.1534,55.36,29386,0.0,1.0
2025-07-08,55.42,55.71,55.4001,55.61,4280,55.42,55.71,55.4001,55.61,4280,0.0,1.0
2025-07-09,55.86,55.9783,55.64,55.65,5581,55.86,55.9783,55.64,55.65,5581,0.0,1.0
2025-07-10,55.5,55.81,55.43,55.73,4620,55.5,55.81,55.43,55.73,4620,0.0,1.0
2025-07-11,55.11,55.5999,55.11,55.34,3437,55.11,55.5999,55.11,55.34,3437,0.0,1.0
2025-07-14,55.58,55.81,55.15,55.15,146059,55.58,55.81,55.15,55.15,146059,0.0,1.0
2025-07-15,55.57,55.926,55.56,55.73,11647,55.57,55.926,55.56,55.73,11647,0.0,1.0
2025-07-16,55.58,55.79,55.1828,55.71,9644,55.58,55.79,55.1828,55.71,9644,0.0,1.0
2025-07-17,56.09,56.3499,55.6301,55.75,23020,56.09,56.3499,55.6301,55.75,23020,0.0,1.0
2025-07-18,55.8817,56.41,55.8817,56.41,3101,55.8817,56.41,55.8817,56.41,3101,0.0,1.0
2025-07-21,56.06,56.45,56.06,56.198,3011,56.06,56.45,56.06,56.198,3011,0.0,1.0
2025-07-22,56.02,56.268,55.895,56.04,5052,56.02,56.268,55.895,56.04,5052,0.0,1.0
2025-07-23,56.4903,56.53,56.17,56.327489,8260,56.4903,56.53,56.17,56.327489,8260,0.0,1.0
2025-07-24,56.35,56.89,56.34,56.89,10496,56.35,56.89,56.34,56.89,10496,0.0,1.0
2025-07-25,56.33,56.52,56.2001,56.355,3352,56.33,56.52,56.2001,56.355,3352,0.0,1.0
2025-07-28,55.6,55.96,55.6,55.7601,2395,55.6,55.96,55.6,55.7601,2395,0.0,1.0
2025-07-29,55.875,56.06,55.7,55.88,3596,55.875,56.06,55.7,55.88,3596,0.0,1.0
2025-07-30,55.25,55.6596,55.1,55.23,12512,55.25,55.6596,55.1,55.23,12512,0.0,1.0
2025-07-31,54.69,54.785,54.38,54.76,3453,54.69,54.785,54.38,54.76,3453,0.0,1.0
2025-08-01,54.0128,54.2752,53.6401,53.85,16431,54.0128,54.2752,53.6401,53.85,16431,0.0,1.0
2025-08-04,55.2,55.28,54.65,54.65,8237,55.2,55.28,54.65,54.65,8237,0.0,1.0
2025-08-05,55.03,55.37,54.85,55.37,3959,55.03,55.37,54.85,55.37,3959,0.0,1.0
2025-08-06,55.64,55.741,55.31,55.31,6228,55.64,55.741,55.31,55.31,6228,0.0,1.0
2025-08-07,55.9701,56.2,55.74,56.0,9042,55.9701,56.2,55.74,56.0,9042,0.0,1.0
2025-08-08,56.44,56.61,56.27,56.35,7074,56.44,56.61,56.27,56.35,7074,0.0,1.0
2025-08-11,56.03,56.3514,55.91,55.91,4259,56.03,56.3514,55.91,55.91,4259,0.0,1.0
2025-08-12,56.9014,56.9014,56.515,56.515,3059,56.9014,56.9014,56.515,56.515,3059,0.0,1.0
2025-08-13,57.285,57.505,57.12,57.23,7243,57.285,57.505,57.12,57.23,7243,0.0,1.0
2025-08-14,56.95,57.24,56.9416,57.24,3185,56.95,57.24,56.9416,57.24,3185,0.0,1.0
2025-08-15,57.1933,57.36,57.05,57.36,2738,57.1933,57.36,57.05,57.36,2738,0.0,1.0
2025-08-18,57.66,57.87,57.51,57.5242,11662,57.66,57.87,57.51,57.5242,11662,0.0,1.0
2025-08-19,56.9707,57.1008,56.85,56.97,7734,56.9707,57.1008,56.85,56.97,7734,0.0,1.0
2025-08-20,57.39,57.39,56.78,56.97,3828,57.39,57.39,56.78,56.97,3828,0.0,1.0
2025-08-21,57.6,57.6988,57.21,57.21,6371,57.6,57.6988,57.21,57.21,6371,0.0,1.0
2025-08-22,58.7983,58.98,57.985,57.985,6328,58.7983,58.98,57.985,57.985,6328,0.0,1.0
2025-08-25,58.4844,58.8264,58.3601,58.73,2742,58.4844,58.8264,58.3601,58.73,2742,0.0,1.0
2025-08-26,58.93,59.07,58.85,58.93,12887,58.93,59.07,58.85,58.93,12887,0.0,1.0
2025-08-27,58.695,58.78,58.295,58.34,3228,58.695,58.78,58.295,58.34,3228,0.0,1.0
2025-08-28,58.925,59.0,58.74,58.84,6546,58.925,59.0,58.74,58.84,6546,0.0,1.0
2025-08-29,58.735,58.85,58.4,58.5,2923,58.735,58.85,58.4,58.5,2923,0.0,1.0
2025-09-02,57.9801,58.1394,57.79,57.8,4088,57.9801,58.1394,57.79,57.8,4088,0.0,1.0
2025-09-03,58.2845,58.47,58.16,58.29,4761,58.2845,58.47,58.16,58.29,4761,0.0,1.0
2025-09-04,58.594,58.594,58.15,58.37,5566,58.594,58.594,58.15,58.37,5566,0.0,1.0
2025-09-05,59.06,59.26,59.06,59.11,5257,59.06,59.26,59.06,59.11,5257,0.0,1.0
2025-09-08,59.16,59.18,58.96,59.11,4369,59.16,59.18,58.96,59.11,4369,0.0,1.0
2025-09-09,59.3144,59.37,59.248,59.37,4669,59.3144,59.37,59.248,59.37,4669,0.0,1.0
2025-09-10,59.28,59.7,59.28,59.7,4108,59.28,59.7,59.28,59.7,4108,0.0,1.0
2025-09-11,59.875,59.98,59.855,59.98,1728,59.875,59.98,59.855,59.98,1728,0.0,1.0
2025-09-12,59.48,59.97,59.3437,59.97,3942,59.48,59.97,59.3437,59.97,3942,0.0,1.0
2025-09-15,59.595,59.81,59.4829,59.81,29116,59.595,59.81,59.4829,59.81,29116,0.0,1.0
2025-09-16,59.535,59.94,59.4301,59.94,5019,59.535,59.94,59.4301,59.94,5019,0.0,1.0
2025-09-17,59.295,59.71,59.08,59.71,4177,59.295,59.71,59.08,59.71,4177,0.0,1.0
2025-09-18,59.7058,59.849,59.26,59.26,4501,59.7058,59.849,59.26,59.26,4501,0.0,1.0
2025-09-19,59.55,59.7399,59.36,59.36,5140,59.55,59.7399,59.36,59.36,5140,0.0,1.0
2025-09-22,60.18,60.18,59.79,59.91,6744,60.18,60.18,59.79,59.91,6744,0.0,1.0
2025-09-23,59.79,60.12,59.59,60.03,3386,59.79,60.12,59.59,60.03,3386,0.0,1.0
2025-09-24,59.2201,59.455,59.04,59.36,2105,59.2201,59.455,59.04,59.36,2105,0.0,1.0
2025-09-25,58.885,58.9704,58.52,58.6,7509,58.885,58.9704,58.52,58.6,7509,0.0,1.0
2025-09-26,58.85,59.09,58.5707,59.09,3547,58.85,59.09,58.5707,59.09,3547,0.0,1.0
2025-09-29,59.7419,60.0,59.612,59.69,6605,59.7419,60.0,59.612,59.69,6605,0.0,1.0
2025-09-30,59.925,59.96,59.64,59.96,6024,59.925,59.96,59.64,59.96,6024,0.0,1.0
2025-10-01,60.385,60.48,60.03,60.1,6388,60.385,60.48,60.03,60.1,6388,0.0,1.0
2025-10-02,60.785,60.9,60.41,60.9,5827,60.785,60.9,60.41,60.9,5827,0.0,1.0
2025-10-03,60.8684,61.0,60.675,61.0,15129,60.8684,61.0,60.675,61.0,15129,0.0,1.0
2025-10-06,61.9918,62.15,61.87,61.99,4599,61.9918,62.15,61.87,61.99,4599,0.0,1.0
2025-10-07,61.18,61.8,61.18,61.8,2219,61.18,61.8,61.18,61.8,2219,0.0,1.0
2025-10-08,62.285,62.285,61.67,61.67,6786,62.285,62.285,61.67,61.67,6786,0.0,1.0
2025-10-09,61.1072,61.88,60.92,61.88,16195,61.1072,61.88,60.92,61.88,16195,0.0,1.0
2025-10-10,58.6872,60.448,58.48,60.4,7552,58.6872,60.448,58.48,60.4,7552,0.0,1.0
2025-10-13,60.678,60.749778,60.1635,60.1635,4294,60.678,60.749778,60.1635,60.1635,4294,0.0,1.0
2025-10-14,60.09,60.4883,59.4745,59.84,22710,60.09,60.4883,59.4745,59.84,22710,0.0,1.0
2025-10-15,60.92,61.0725,60.92,61.0725,12403,60.92,61.0725,60.92,61.0725,12403,0.0,1.0
2025-10-16,61.175,61.58,60.89,61.18,10862,61.175,61.58,60.89,61.18,10862,0.0,1.0
2025-10-17,60.2876,60.45,59.9729,60.08,5293,60.2876,60.45,59.9729,60.08,5293,0.0,1.0
2025-10-20,60.96,60.9725,60.57,60.57,7735,60.96,60.9725,60.57,60.57,7735,0.0,1.0
2025-10-21,59.7989,60.04,59.5,59.65,21336,59.7989,60.04,59.5,59.65,21336,0.0,1.0
2025-10-22,58.97,59.72,58.6568,59.55,8508,58.97,59.72,58.6568,59.55,8508,0.0,1.0
2025-10-23,58.9884,59.07,58.8605,58.8605,4345,58.9884,59.07,58.8605,58.8605,4345,0.0,1.0
2025-10-24,59.6323,59.95,59.53,59.54,6382,59.6323,59.95,59.53,59.54,6382,0.0,1.0
2025-10-27,60.02,60.31,59.7501,60.31,9965,60.02,60.31,59.7501,60.31,9965,0.0,1.0
2025-10-28,60.205,60.3,60.17,60.27,8667,60.205,60.3,60.17,60.27,8667,0.0,1.0
2025-10-29,61.265,61.9474,61.01,61.83,9808,61.265,61.9474,61.01,61.83,9808,0.0,1.0
2025-10-30,60.9046,61.2324,60.65,60.65,6429,60.9046,61.2324,60.65,60.65,6429,0.0,1.0
2025-10-31,61.34,61.549,61.24,61.46,3508,61.34,61.549,61.24,61.46,3508,0.0,1.0
2025-11-03,61.6171,61.79,61.6171,61.79,1992,61.6171,61.79,61.6171,61.79,1992,0.0,1.0
2025-11-04,59.58,60.3699,59.58,60.17,27017,59.58,60.3699,59.58,60.17,27017,0.0,1.0
2025-11-05,59.7168,59.8586,59.53,59.6078,6446,59.7168,59.8586,59.53,59.6078,6446,0.0,1.0
2025-11-06,58.8737,59.555,58.73,59.54,10741,58.8737,59.555,58.73,59.54,10741,0.0,1.0
2025-11-07,58.5597,58.5597,57.551,58.065,4424,58.5597,58.5597,57.551,58.065,4424,0.0,1.0
2025-11-10,60.0,60.0515,59.885,59.885,3065,60.0,60.0515,59.885,59.885,3065,0.0,1.0
2025-11-11,59.69,59.86,59.2707,59.86,6659,59.69,59.86,59.2707,59.86,6659,0.0,1.0
2025-11-12,59.92,60.0413,59.84,59.84,2536,59.92,60.0413,59.84,59.84,2536,0.0,1.0
2025-11-13,59.45,60.195,59.17,60.195,15167,59.45,60.195,59.17,60.195,15167,0.0,1.0
2025-11-14,59.35,59.8699,59.1929,59.1929,4429,59.35,59.8699,59.1929,59.1929,4429,0.0,1.0
2025-11-17,58.5247,59.2168,58.267,59.02,6386,58.5247,59.2168,58.267,59.02,6386,0.0,1.0
2025-11-18,58.097,58.1957,57.5,57.5,3623,58.097,58.1957,57.5,57.5,3623,0.0,1.0
2025-11-19,57.9704,58.455,57.7295,57.97,5514,57.9704,58.455,57.7295,57.97,5514,0.0,1.0
2025-11-20,56.6482,59.06,56.6482,59.06,5828,56.6482,59.06,56.6482,59.06,5828,0.0,1.0
2025-11-21,56.43,56.61,55.75,56.27,5298,56.43,56.61,55.75,56.27,5298,0.0,1.0
2025-11-24,57.56,57.6012,56.9243,56.9243,3255,57.56,57.6012,56.9243,56.9243,3255,0.0,1.0
2025-11-25,57.9539,57.9539,57.346,57.3987,3195,57.9539,57.9539,57.346,57.3987,3195,0.0,1.0
2025-11-26,58.779,58.8756,58.47,58.554,5058,58.779,58.8756,58.47,58.554,5058,0.0,1.0