date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2014-09-16,29.8699,29.8699,29.73,29.73,2100,27.178781025243,27.178781025243,27.051485270472,27.051485270472,2307.9324249951,0.0,1.0
2014-09-17,29.8399,29.84,29.81,29.84,800,27.1514838655351,27.1515748560675,27.1242776963596,27.1515748560675,879.212352379089,0.0,1.0
2014-09-18,30.02,30.02,29.99,29.99,300,27.3153578143145,27.3153578143145,27.2880606546067,27.2880606546067,329.704632142159,0.0,1.0
2014-09-19,30.01,30.01,30.01,30.01,700,27.3062587610786,27.3062587610786,27.3062587610786,27.3062587610786,769.310808331702,0.0,1.0
2014-09-22,29.8499,29.8499,29.8499,29.8499,350,27.1605829187711,27.1605829187711,27.1605829187711,27.1605829187711,384.655404165851,0.0,1.0
2014-09-23,29.66,29.71,29.66,29.71,2250,27.0025323640627,27.0480524793089,27.0025323640627,27.0480524793089,2471.43486767251,0.0162,1.0
2014-09-24,29.8999,29.8999,29.83,29.83,1000,27.2209378770141,27.2209378770141,27.1573007558998,27.1573007558998,1098.41549674334,0.0,1.0
2014-09-25,29.8999,29.8999,29.8999,29.8999,50,27.2209378770141,27.2209378770141,27.2209378770141,27.2209378770141,54.9207748371669,0.0,1.0
2014-09-26,29.64,29.64,29.64,29.64,625,26.9843243179642,26.9843243179642,26.9843243179642,26.9843243179642,686.509685464587,0.0,1.0
2014-09-29,29.75,29.75,29.629,29.6297,3624,27.0844685715059,27.0844685715059,26.97430989261,26.9749471742234,3980.65776019786,0.0,1.0
2014-09-30,29.73,29.73,29.66,29.7,33099,27.0662605254074,27.0662605254074,27.0025323640627,27.0389484562596,36356.4545267078,0.0,1.0
2014-10-01,29.38,29.54,29.38,29.54,44209,26.7476197186838,26.8932840874717,26.7476197186838,26.8932840874717,48559.8506955263,0.0,1.0
2014-10-02,29.31,29.38,29.2,29.38,10940,26.6838915573391,26.7476197186838,26.5837473037974,26.7476197186838,12016.6655343721,0.0,1.0
2014-10-03,29.6,29.62,29.55,29.6,3660,26.9479082257672,26.9661162718657,26.902388110521,26.9479082257672,4020.20071808062,0.0,1.0
2014-10-06,29.6,29.6,29.6,29.6,49,26.9479082257672,26.9479082257672,26.9479082257672,26.9479082257672,53.8223593404236,0.0,1.0
2014-10-07,29.4178,29.42,29.4178,29.42,3300,26.7820329258099,26.7840358108808,26.7820329258099,26.7840358108808,3624.77113925303,0.0,1.0
2014-10-08,29.63,29.63,29.14,29.25,1535,26.9752202949149,26.9752202949149,26.5291231655019,26.6292674190436,1686.06778750103,0.0,1.0
2014-10-09,29.24,29.54,29.24,29.54,857,26.6201633959943,26.8932840874717,26.6201633959943,26.8932840874717,941.342080709044,0.0,1.0
2014-10-10,29.0,29.1862,29.0,29.1675,3740,26.4016668428124,26.5711837519894,26.4016668428124,26.5541592288873,4108.0739578201,0.0,1.0
2014-10-13,28.91,28.91,28.91,28.91,690,26.3197306353692,26.3197306353692,26.3197306353692,26.3197306353692,757.906692752905,0.0,1.0
2014-10-14,28.91,28.91,28.91,28.91,0,26.3197306353692,26.3197306353692,26.3197306353692,26.3197306353692,0,0.0,1.0
2014-10-15,28.91,28.91,28.91,28.91,0,26.3197306353692,26.3197306353692,26.3197306353692,26.3197306353692,0,0.0,1.0
2014-10-16,28.91,28.91,28.91,28.91,0,26.3197306353692,26.3197306353692,26.3197306353692,26.3197306353692,0,0.0,1.0
2014-10-17,28.91,28.91,28.91,28.91,0,26.3197306353692,26.3197306353692,26.3197306353692,26.3197306353692,0,0.0,1.0
2014-10-20,28.83,28.83,28.75,28.75,300,26.2468984509753,26.2468984509753,26.1740662665813,26.1740662665813,329.524649023002,0.0,1.0
2014-10-21,28.83,28.83,28.83,28.83,0,26.2468984509753,26.2468984509753,26.2468984509753,26.2468984509753,0,0.0,1.0
2014-10-22,28.83,28.83,28.83,28.83,0,26.2468984509753,26.2468984509753,26.2468984509753,26.2468984509753,0,0.0,1.0
2014-10-23,29.62,29.62,29.6199,29.62,610,26.9661162718657,26.9661162718657,26.9660252316352,26.9661162718657,670.033453013437,0.0,1.0
2014-10-24,29.71,29.71,29.71,29.71,330,27.0480524793089,27.0480524793089,27.0480524793089,27.0480524793089,362.477113925302,0.0,1.0
2014-10-27,29.76,29.76,29.76,29.76,1657,27.0935725945551,27.0935725945551,27.0935725945551,27.0935725945551,1820.07447810372,0.0,1.0
2014-10-28,30.081,30.081,29.9776,29.9776,1565,27.3858117344359,27.3858117344359,27.2916761361067,27.2916761361067,1719.02025240333,0.0,1.0
2014-10-29,30.0036,30.19,30.0,30.19,2279,27.3153465960347,27.4850455856727,27.312069147737,27.4850455856727,2503.28891707808,0.0,1.0
2014-10-30,30.0036,30.0036,30.0036,30.0036,0,27.3153465960347,27.3153465960347,27.3153465960347,27.3153465960347,0,0.0,1.0
2014-10-31,30.0036,30.0036,30.0036,30.0036,0,27.3153465960347,27.3153465960347,27.3153465960347,27.3153465960347,0,0.0,1.0
2014-11-03,30.0036,30.0036,30.0036,30.0036,0,27.3153465960347,27.3153465960347,27.3153465960347,27.3153465960347,0,0.0,1.0
2014-11-04,30.0036,30.0036,30.0036,30.0036,0,27.3153465960347,27.3153465960347,27.3153465960347,27.3153465960347,0,0.0,1.0
2014-11-05,30.55,30.79,30.5299,30.79,4111,27.8127904154455,28.0312869686274,27.7944913291165,28.0312869686274,4515.58610711187,0.0,1.0
2014-11-06,30.55,30.55,30.55,30.55,0,27.8127904154455,27.8127904154455,27.8127904154455,27.8127904154455,0,0.0,1.0
2014-11-07,30.55,30.55,30.55,30.55,0,27.8127904154455,27.8127904154455,27.8127904154455,27.8127904154455,0,0.0,1.0
2014-11-10,30.55,30.55,30.55,30.55,0,27.8127904154455,27.8127904154455,27.8127904154455,27.8127904154455,0,0.0,1.0
2014-11-11,30.55,30.55,30.55,30.55,24,27.8127904154455,27.8127904154455,27.8127904154455,27.8127904154455,26.3619719218402,0.0,1.0
2014-11-12,30.55,30.55,30.55,30.55,0,27.8127904154455,27.8127904154455,27.8127904154455,27.8127904154455,0,0.0,1.0
2014-11-13,30.72,30.87,30.72,30.86,1119,27.9675588072827,28.1041191530214,27.9675588072827,28.0950151299721,1229.1269408558,0.0,1.0
2014-11-14,30.72,30.72,30.72,30.72,0,27.9675588072827,27.9675588072827,27.9675588072827,27.9675588072827,0,0.0,1.0
2014-11-17,30.72,30.72,30.72,30.72,32,27.9675588072827,27.9675588072827,27.9675588072827,27.9675588072827,35.1492958957869,0.0,1.0
2014-11-18,30.72,30.72,30.72,30.72,0,27.9675588072827,27.9675588072827,27.9675588072827,27.9675588072827,0,0.0,1.0
2014-11-19,30.9167,30.9167,30.9167,30.9167,170,28.1466349406614,28.1466349406614,28.1466349406614,28.1466349406614,186.730634446368,0.0,1.0
2014-11-20,30.9399,30.9399,30.9399,30.9399,200,28.1677562741356,28.1677562741356,28.1677562741356,28.1677562741356,219.683099348668,0.0,1.0
2014-11-21,31.108,31.13,31.108,31.13,2682,28.3207949015934,28.3408237523018,28.3207949015934,28.3408237523018,2945.95036226564,0.0,1.0
2014-11-24,31.15,31.15,31.1131,31.13,2959,28.3590317984003,28.3590317984003,28.3254379533485,28.3408237523018,3250.21145486354,0.0,1.0
2014-11-25,31.15,31.15,31.15,31.15,9,28.3590317984003,28.3590317984003,28.3590317984003,28.3590317984003,9.88573947069005,0.0,1.0
2014-11-26,31.15,31.15,31.15,31.15,170,28.3590317984003,28.3590317984003,28.3590317984003,28.3590317984003,186.730634446368,0.0,1.0
2014-11-28,31.4,31.4,31.4,31.4,200,28.5866323746314,28.5866323746314,28.5866323746314,28.5866323746314,219.683099348668,0.0,1.0
2014-12-01,31.15,31.15,31.15,31.15,314,28.3590317984003,28.3590317984003,28.3590317984003,28.3590317984003,344.902465977408,0.0,1.0
2014-12-02,31.33,31.34,31.23,31.23,975,28.5229042132867,28.5320082363359,28.4318639827942,28.4318639827942,1070.95510932476,0.0,1.0
2014-12-03,31.33,31.33,31.33,31.33,100,28.5229042132867,28.5229042132867,28.5229042132867,28.5229042132867,109.841549674334,0.0,1.0
2014-12-04,31.3699,31.3699,31.3699,31.3699,328,28.5592292652532,28.5592292652532,28.5592292652532,28.5592292652532,360.280282931815,0.0,1.0
2014-12-05,31.428,31.428,31.428,31.428,200,28.6121236391693,28.6121236391693,28.6121236391693,28.6121236391693,219.683099348668,0.0,1.0
2014-12-08,31.55,31.55,31.55,31.55,2000,28.7231927203701,28.7231927203701,28.7231927203701,28.7231927203701,2196.83099348668,0.0,1.0
2014-12-09,31.55,31.55,31.55,31.55,0,28.7231927203701,28.7231927203701,28.7231927203701,28.7231927203701,0,0.0,1.0
2014-12-10,31.55,31.55,31.55,31.55,0,28.7231927203701,28.7231927203701,28.7231927203701,28.7231927203701,0,0.0,1.0
2014-12-11,31.15,31.27,31.15,31.27,3919,28.3590317984003,28.4682800749912,28.3590317984003,28.4682800749912,4304.69033173714,0.0,1.0
2014-12-12,30.8799,31.1085,30.8799,31.1085,1655,28.1131321358401,28.3212501027459,28.1131321358401,28.3212501027459,1817.87764711023,0.0,1.0
2014-12-15,30.72,31.0,30.7,31.0,1520,27.9675588072827,28.2224714526616,27.9493507611842,28.2224714526616,1669.59155504988,0.0,1.0
2014-12-16,30.7297,30.867,30.72,30.7599,5975,27.9763897096405,28.1013879461066,27.9675588072827,28.0038838592492,6563.03259304145,0.0,1.0
2014-12-17,30.7297,30.7297,30.7297,30.7297,0,27.9763897096405,27.9763897096405,27.9763897096405,27.9763897096405,0,0.0,1.0
2014-12-18,31.24,31.3,31.19,31.26,4663,28.4409680058435,28.4955921441389,28.3954478905972,28.459176051942,5121.91146131419,0.0,1.0
2014-12-19,31.24,31.24,31.24,31.24,65,28.4409680058435,28.4409680058435,28.4409680058435,28.4409680058435,71.397007288317,0.0,1.0
2014-12-22,31.52,31.52,31.49,31.49,625,28.6958806512223,28.6958806512223,28.6685685820746,28.6685685820746,686.509685464589,0.0,1.0
2014-12-23,31.37,31.41,31.37,31.4,22357,28.6915107201587,28.7280953688296,28.6915107201587,28.7189492066619,24444.1325115459,0.1452,1.0
2014-12-24,31.48,31.48,31.4,31.41,26156,28.7921185040037,28.7921185040037,28.7189492066619,28.7280953688296,28597.7872689536,0.0,1.0
2014-12-26,31.57,31.62,31.57,31.62,3635,28.8744339635132,28.9201647743519,28.8744339635132,28.9201647743519,3974.34457572436,0.0,1.0
2014-12-29,31.58,31.58,31.58,31.58,155,28.883580125681,28.883580125681,28.883580125681,28.883580125681,169.469988786045,0.0,1.0
2014-12-30,31.484,31.51,31.4586,31.51,2665,28.7957769688708,28.8195569905069,28.7725457169648,28.8195569905069,2913.79045235362,0.0,1.0
2014-12-31,31.4099,31.57,31.4099,31.56,81815,28.7280039072079,28.8744339635132,28.7280039072079,28.8652878013455,89452.8202098731,0.0,1.0
2015-01-02,31.2099,31.34,31.15,31.34,2274,28.5450806638534,28.6640722336555,28.4902951524687,28.6640722336555,2486.28873870624,0.0,1.0
2015-01-05,30.92,31.15,30.91,31.15,500,28.279933422611,28.4902951524687,28.2707872604433,28.4902951524687,546.677383180792,0.0,1.0
2015-01-06,30.72,31.09,30.72,31.08,8875,28.0970101792565,28.4354181794624,28.0970101792565,28.4262720172946,9703.52355145905,0.0,1.0
2015-01-07,31.1122,31.12,31.004,31.04,8855,28.4557226594747,28.4628566659655,28.3567611848199,28.3896873686237,9681.65645613183,0.0,1.0
2015-01-08,31.5204,31.53,31.5204,31.53,985,28.8290689991613,28.8378493148423,28.8290689991613,28.8378493148423,1076.95444486616,0.0,1.0
2015-01-09,31.41,31.45,31.33,31.4,4102,28.7280953688296,28.7646800175005,28.6549260714878,28.7189492066619,4484.94125161522,0.0,1.0
2015-01-12,31.33,31.34,31.2499,31.32,7375,28.6549260714878,28.6640722336555,28.5816653125243,28.6457799093201,8063.49140191668,0.0,1.0
2015-01-13,31.07,31.569,31.07,31.569,350,28.4171258551269,28.8735193472965,28.4171258551269,28.8735193472965,382.674168226554,0.0,1.0
2015-01-14,30.76,30.85,30.76,30.82,916,28.1335948279274,28.2159102874369,28.1335948279274,28.1884718009337,1001.51296598721,0.0,1.0
2015-01-15,30.9,30.9,30.9,30.9,150,28.2616410982756,28.2616410982756,28.2616410982756,28.2616410982756,164.003214954237,0.0,1.0
2015-01-16,30.8599,30.8599,30.82,30.82,330,28.224964987983,28.224964987983,28.1884718009337,28.1884718009337,360.807072899322,0.0,1.0
2015-01-20,31.17,31.17,31.17,31.17,417,28.5085874768042,28.5085874768042,28.5085874768042,28.5085874768042,455.92893757278,0.0,1.0
2015-01-21,31.17,31.17,31.17,31.17,0,28.5085874768042,28.5085874768042,28.5085874768042,28.5085874768042,0,0.0,1.0
2015-01-22,31.65,31.65,31.405,31.42,4875,28.9476032608551,28.9476032608551,28.7235222877458,28.7372415309973,5330.10448601271,0.0,1.0
2015-01-23,31.66,31.66,31.63,31.63,578,28.9567494230228,28.9567494230228,28.9293109365196,28.9293109365196,631.959054956995,0.0,1.0
2015-01-26,31.76,31.76,31.75,31.75,560,29.0482110447001,29.0482110447001,29.0390648825323,29.0390648825323,612.278669162486,0.0,1.0
2015-01-27,31.6299,31.6299,31.41,31.41,2003,28.9292194748979,28.9292194748979,28.7280953688296,28.7280953688296,2189.98959702225,0.0,1.0
2015-01-28,31.2176,31.44,31.18,31.39,1303,28.5521232087226,28.7555338553328,28.5177336389719,28.7098030444942,1424.64126056914,0.0,1.0
2015-01-29,31.28,31.28,31.28,31.28,1900,28.6091952606492,28.6091952606492,28.6091952606492,28.6091952606492,2077.37405608701,0.0,1.0
2015-01-30,31.33,31.34,31.3299,31.3299,9700,28.6549260714878,28.6640722336555,28.6548346098661,28.6548346098661,10605.5412337074,0.0,1.0
2015-02-02,31.05,31.05,31.03,31.03,882,28.3988335307915,28.3988335307915,28.380541206456,28.380541206456,964.338903930915,0.0,1.0
2015-02-03,31.45,31.51,31.45,31.51,1402,28.7646800175005,28.8195569905069,28.7646800175005,28.8195569905069,1532.88338243894,0.0,1.0
2015-02-04,31.45,31.45,31.45,31.45,0,28.7646800175005,28.7646800175005,28.7646800175005,28.7646800175005,0,0.0,1.0
2015-02-05,31.45,31.45,31.45,31.45,0,28.7646800175005,28.7646800175005,28.7646800175005,28.7646800175005,0,0.0,1.0
2015-02-06,31.73,31.79,31.73,31.759,1450,29.0207725581969,29.0756495312032,29.0207725581969,29.0472964284833,1585.36441122429,0.0,1.0
2015-02-09,31.73,31.73,31.73,31.73,0,29.0207725581969,29.0207725581969,29.0207725581969,29.0207725581969,0,0.0,1.0
2015-02-10,31.73,31.73,31.73,31.73,48,29.0207725581969,29.0207725581969,29.0207725581969,29.0207725581969,52.481028785356,0.0,1.0
2015-02-11,31.75,31.99,31.75,31.99,1498,29.0390648825323,29.2585727745578,29.0390648825323,29.2585727745578,1637.84544000965,0.0,1.0
2015-02-12,31.75,31.75,31.75,31.75,0,29.0390648825323,29.0390648825323,29.0390648825323,29.0390648825323,0,0.0,1.0
2015-02-13,32.08,32.08,32.08,32.08,3149,29.3408882340673,29.3408882340673,29.3408882340673,29.3408882340673,3442.97415927263,0.0,1.0
2015-02-17,32.29,32.29,32.12,32.12,2209,29.5329576395896,29.5329576395896,29.3774728827382,29.3774728827382,2415.22067889274,0.0,1.0
2015-02-18,32.18,32.19,32.18,32.19,820,29.4323498557446,29.4414960179123,29.4323498557446,29.4414960179123,896.550908416498,0.0,1.0
2015-02-19,32.3,32.44,32.3,32.44,7603,29.5421038017573,29.6701500721055,29.5421038017573,29.6701500721055,8312.77628864712,0.0,1.0
2015-02-20,32.56,32.56,32.2591,32.44,3805,29.7799040181182,29.7799040181182,29.5046959984913,29.6701500721055,4160.21488600583,0.0,1.0
2015-02-23,32.56,32.58,32.53,32.58,2210,29.7799040181182,29.7981963424536,29.752465531615,29.7981963424536,2416.3140336591,0.0,1.0
2015-02-24,32.69,32.69,32.58,32.62,18825,29.8988041262986,29.8988041262986,29.7981963424536,29.8347809911245,20582.4034767568,0.0,1.0
2015-02-25,32.65,32.72,32.63,32.6723,5985,29.8622194776277,29.9262426128018,29.8439271532923,29.8826154192618,6543.72827667408,0.0,1.0
2015-02-26,32.62,32.65,32.55,32.65,10084,29.8347809911245,29.8622194776277,29.7707578559505,29.8622194776277,11025.3894639902,0.0,1.0
2015-02-27,32.58,32.66,32.56,32.63,47065,29.7981963424536,29.8713656397955,29.7799040181182,29.8439271532923,51458.742078808,0.0,1.0
2015-03-02,32.74,32.74,32.65,32.68,1175,29.9445349371373,29.9445349371373,29.8622194776277,29.8896579641309,1284.69185047486,0.0,1.0
2015-03-03,32.645,32.67,32.54,32.63,19578,29.8576463965439,29.8805118019632,29.7616116937827,29.8439271532923,21405.6996158271,0.0,1.0
2015-03-04,32.55,32.56,32.3795,32.42,5533,29.7707578559505,29.7799040181182,29.6148157909907,29.65185774777,6049.53192227863,0.0,1.0
2015-03-05,32.61,32.64,32.53,32.63,7173,29.8256348289568,29.85307331546,29.752465531615,29.8439271532923,7842.63373911165,0.0,1.0
2015-03-06,32.14,32.59,32.14,32.59,6730,29.3957652070737,29.8073425046214,29.3957652070737,29.8073425046214,7358.27757761345,0.0,1.0
2015-03-09,32.3,32.32,32.2104,32.24,3122,29.5421038017573,29.5603961260927,29.4601541887345,29.4872268287509,3413.45358058086,0.0,1.0
2015-03-10,31.951,32.04,31.951,32.04,3400,29.2229027421036,29.3043035853964,29.2229027421036,29.3043035853964,3717.40620562939,0.0,1.0
2015-03-11,31.9162,31.95,31.9,31.949,3316,29.1910740977599,29.2219881258869,29.1762573150482,29.2210735096701,3625.56440525502,0.0,1.0
2015-03-12,32.1866,32.1866,32.13,32.13,1146,29.4383863227753,29.4383863227753,29.3866190449059,29.3866190449059,1252.98456225037,0.0,1.0
2015-03-13,32.11,32.19,31.97,32.19,4356,29.3683267205705,29.4414960179123,29.2402804502223,29.4414960179123,4762.65336227106,0.0,1.0
2015-03-16,32.38,32.38,32.3195,32.3195,2279,29.6152730990991,29.6152730990991,29.5599388179844,29.5599388179844,2491.75551253805,0.0,1.0
2015-03-17,32.32,32.34,32.29,32.29,1885,29.5603961260927,29.5786884504282,29.5329576395896,29.5329576395896,2060.97373459159,0.0,1.0
2015-03-18,32.24,32.24,32.24,32.24,530,29.4872268287509,29.4872268287509,29.4872268287509,29.4872268287509,579.47802617164,0.0,1.0
2015-03-19,32.6,32.6,32.565,32.59,3357,29.8164886667891,29.8164886667891,29.784477099202,29.8073425046214,3670.39195067584,0.0,1.0
2015-03-20,32.89,32.9,32.78,32.89,8589,30.0817273696532,30.0908735318209,29.9811195858082,30.0817273696532,9390.82408827963,0.0,1.0
2015-03-23,32.79,32.89,32.79,32.89,7801,29.9902657479759,30.0817273696532,29.9902657479759,30.0817273696532,8529.26053238671,0.0,1.0
2015-03-24,32.62,32.75,32.62,32.74,2157,29.8347809911245,29.953681099305,29.8347809911245,29.9445349371373,2358.36623104194,0.0,1.0
2015-03-25,32.25,32.69,32.25,32.69,3609,29.5273784806673,29.9302326366826,29.5273784806673,29.9302326366826,3941.77390573989,0.0339,1.0
2015-03-26,32.2,32.29,31.99,32.04,3677,29.4815995993019,29.5640015857596,29.2893282975673,29.3351071789327,4016.04395993505,0.0,1.0
2015-03-27,32.23,32.29,32.1703,32.29,2353,29.5090669281211,29.5640015857596,29.4544069437708,29.5640015857596,2569.96231648822,0.0,1.0
2015-03-30,32.5305,32.59,32.44,32.44,10838,29.784198005127,29.8386748739518,29.7013382298557,29.7013382298557,11837.3359906924,0.0,1.0
2015-03-31,32.41,32.6199,32.35,32.49,17408,29.6738709010365,29.8660506450083,29.618936243398,29.7471171112211,19013.1338739596,0.0,1.0
2015-04-01,32.31,32.32,32.13,32.16,9144,29.5823131383057,29.5914689145788,29.4175091653904,29.4449764942096,9987.13787588962,0.0,1.0
2015-04-02,32.4797,32.5,32.42,32.5,1319,29.7376866616598,29.7562728874941,29.6830266773095,29.7562728874941,1440.62061005013,0.0,1.0
2015-04-06,32.59,32.59,32.59,32.59,120,29.8386748739518,29.8386748739518,29.8386748739518,29.8386748739518,131.064801520861,0.0,1.0
2015-04-07,32.69,32.71,32.69,32.71,603,29.9302326366826,29.9485441892287,29.9302326366826,29.9485441892287,658.600627642326,0.0,1.0
2015-04-08,32.71,32.74,32.65,32.74,2426,29.9485441892287,29.9760115180479,29.8936095315903,29.9760115180479,2649.69340408008,0.0,1.0
2015-04-09,32.84,32.84,32.64,32.72,21374,30.0675692807787,30.0675692807787,29.8844537553172,29.9576999655018,23344.825564224,0.0,1.0
2015-04-10,32.91,32.93,32.865,32.87,15251,30.1316597146902,30.1499712672364,30.0904587214614,30.0950366095979,16657.2440666221,0.0,1.0
2015-04-13,32.8,32.9854,32.8,32.891,4028,30.0309461756864,30.2006942677892,30.0309461756864,30.1142637397714,4399.40850438357,0.0,1.0
2015-04-14,32.8,32.8,32.8,32.8,0,30.0309461756864,30.0309461756864,30.0309461756864,30.0309461756864,0,0.0,1.0
2015-04-15,32.9531,32.98,32.9086,32.9344,2347,30.1711211104272,30.1957501486017,30.130377906012,30.1539998087965,2563.40907641217,0.0,1.0
2015-04-16,32.95,32.9795,32.86,32.89,9945,30.1682828197825,30.1952923597881,30.0858808333248,30.1133481621441,10861.9954260414,0.0,1.0
2015-04-17,32.6,32.6396,32.6,32.63,861,29.8478306502249,29.8840875242663,29.8478306502249,29.8752979790441,940.389950912178,0.0,1.0
2015-04-20,32.83,32.86,32.7854,32.8,2138,30.0584135045056,30.0858808333248,30.0175787423277,30.0309461756864,2335.13788043001,0.0,1.0
2015-04-21,32.99,32.99,32.96,32.96,6486,30.2049059248748,30.2049059248748,30.1774385960556,30.1774385960556,7084.05252220255,0.0,1.0
2015-04-22,33.05,33.07,32.9861,32.9861,2596,30.2598405825133,30.2781521350594,30.2013351721283,30.2013351721283,2835.36853956796,0.0,1.0
2015-04-23,33.06,33.07,32.9401,32.9401,2656,30.2689963587863,30.2781521350594,30.1592186012722,30.1592186012722,2900.9009403284,0.0,1.0
2015-04-24,32.9731,33.04,32.9731,33.04,3053,30.1894326629733,30.2506848062402,30.1894326629733,30.2506848062402,3334.50699202658,0.0,1.0
2015-04-27,32.94,33.141,32.9345,33.141,8425,30.1591270435094,30.3431581465982,30.1540913665592,30.3431581465982,9201.8412734438,0.0,1.0
2015-04-28,32.8886,32.92,32.85,32.86,4896,30.1120663534658,30.1408154909633,30.0767250570518,30.0858808333248,5347.44390205114,0.0,1.0
2015-04-29,32.68,32.85,32.68,32.85,6367,29.9210768604095,30.0767250570518,29.9210768604095,30.0767250570518,6954.07992736102,0.0,1.0
2015-04-30,32.53,32.72,32.4795,32.69,15903,29.7837402163134,29.9576999655018,29.7375035461343,29.9302326366826,17369.3628215521,0.0,1.0
2015-05-01,32.84,32.84,32.68,32.68,8666,30.0675692807787,30.0675692807787,29.9210768604095,29.9210768604095,9465.06308316485,0.0,1.0
2015-05-04,32.9,32.91,32.865,32.9,4917,30.1225039384171,30.1316597146902,30.0904587214614,30.1225039384171,5370.38024231729,0.0,1.0
2015-05-05,32.5301,32.69,32.5199,32.69,2760,29.7838317740761,29.9302326366826,29.7744928822776,29.9302326366826,3014.4904349798,0.0,1.0
2015-05-06,32.39,32.6,32.39,32.6,1019,29.6555593484903,29.8478306502249,29.6555593484903,29.8478306502249,1112.95860624798,0.0,1.0
2015-05-07,32.54,32.56,32.3501,32.36,4525,29.7928959925864,29.8112075451326,29.6190278011607,29.6280920196711,4942.23522401581,0.0,1.0
2015-05-08,32.8591,32.8599,32.8532,32.8532,1670,30.0850568134603,30.0857892755621,30.0796549054591,30.0796549054591,1823.98515449865,0.0,1.0
2015-05-11,32.87,32.87,32.8196,32.8196,4930,30.0950366095979,30.0950366095979,30.0488914971816,30.0488914971816,5384.57892914871,0.0,1.0
2015-05-12,32.762,32.762,32.645,32.73,629,29.9961542258487,29.9961542258487,29.8890316434537,29.9668557417749,686.998001305181,0.0,1.0
2015-05-13,32.78,32.88,32.755,32.88,3370,30.0126346231402,30.104192385871,29.9897451824576,30.104192385871,3680.73650937752,0.0,1.0
2015-05-14,33.14,33.15,33.018,33.02,5883,30.3422425689709,30.351398345244,30.2305420984394,30.232373253694,6425.45189456023,0.0,1.0
2015-05-15,33.13,33.168,33.1,33.1201,11229,30.3330867926979,30.3678787425356,30.3056194638786,30.3240225741875,12264.3888023146,0.0,1.0
2015-05-18,33.2,33.2294,33.1499,33.1499,3899,30.3971772266094,30.4240952088522,30.3513067874813,30.3513067874813,4258.51384274865,0.0,1.0
2015-05-19,33.1901,33.22,33.17,33.17,11581,30.388113008099,30.4154887791555,30.3697098977902,30.3697098977902,12648.8455534425,0.0,1.0
2015-05-20,33.17,33.2504,33.17,33.2504,3740,30.3697098977902,30.4433223390257,30.3697098977902,30.4433223390257,4084.8529807335,0.0,1.0
2015-05-21,33.3,33.3,33.181,33.181,1659,30.4887349893401,30.4887349893401,30.3797812516905,30.3797812516905,1811.97088102591,0.0,1.0
2015-05-22,33.2473,33.3141,33.2473,33.27,1300,30.440484048381,30.5016446338852,30.440484048381,30.4612676605209,1419.86868314266,0.0,1.0
2015-05-26,32.96,33.29,32.96,33.29,6115,30.1774385960556,30.4795792130671,30.1774385960556,30.4795792130671,6678.84384416721,0.0,1.0
2015-05-27,33.3101,33.3101,33.09,33.09,2394,30.4979823233759,30.4979823233759,30.2964636876056,30.2964636876056,2614.74279034118,0.0,1.0
2015-05-28,33.1601,33.1704,33.12,33.1596,3834,30.3606456792798,30.3700761288411,30.3239310164248,30.3601878904662,4187.52040859152,0.0,1.0
2015-05-29,33.02,33.142,33.02,33.11,4868,30.232373253694,30.3440737242256,30.232373253694,30.3147752401517,5316.86211502961,0.0,1.0
2015-06-01,33.06,33.19,33.03,33.19,7352,30.2689963587863,30.3880214503363,30.2415290299671,30.3880214503363,8029.90350651144,0.0,1.0
2015-06-02,33.08,33.1,32.9999,33.0,5285,30.2873079113325,30.3056194638786,30.2139701433852,30.2140617011479,5772.31230031459,0.0,1.0
2015-06-03,33.0218,33.06,32.99,32.99,1288,30.2340212934232,30.2689963587863,30.2049059248748,30.2049059248748,1406.76220299058,0.0,1.0
2015-06-04,32.7699,32.98,32.76,32.98,2280,30.0033872891044,30.1957501486017,29.9943230705941,30.1957501486017,2490.23122889636,0.0,1.0
2015-06-05,32.72,32.74,32.64,32.74,11144,29.9576999655018,29.9760115180479,29.8844537553172,29.9760115180479,12171.5512345706,0.0,1.0
2015-06-08,32.46,32.48,32.46,32.4773,2256,29.7196497824018,29.737961334948,29.7196497824018,29.7354892753543,2464.01826859219,0.0,1.0
2015-06-09,32.48,32.54,32.48,32.53,1830,29.737961334948,29.7928959925864,29.737961334948,29.7837402163134,1998.73822319313,0.0,1.0
2015-06-10,32.83,32.83,32.6251,32.6251,1522,30.0584135045056,30.0584135045056,29.8708116486703,29.8708116486703,1662.33856595626,0.0,1.0
2015-06-11,32.7805,32.7968,32.78,32.78,4174,30.0130924119539,30.028016327279,30.0126346231402,30.0126346231402,4558.87067956729,0.0,1.0
2015-06-12,32.6875,32.7045,32.67,32.67,2031,29.9279436926143,29.9435085122785,29.9119210841364,29.9119210841364,2218.27176574057,0.0,1.0
2015-06-15,32.6379,32.79,32.43,32.79,6040,29.8825310422998,30.0217903994133,29.6921824535826,30.0217903994133,6596.92834321669,0.0,1.0
2015-06-16,32.7299,32.7299,32.65,32.6899,16755,29.9667641840121,29.9667641840121,29.8936095315903,29.9301410789198,18299.9229123503,0.0,1.0
2015-06-17,32.7661,32.78,32.61,32.74,2354,29.9999080941207,30.0126346231402,29.856986426498,29.9760115180479,2571.05452316756,0.0,1.0
2015-06-18,32.99,33.02,32.8,32.8,2737,30.2049059248748,30.232373253694,30.0309461756864,30.0309461756864,2989.36968135498,0.0,1.0
2015-06-19,32.84,32.9,32.8156,32.8156,7811,30.0675692807787,30.1225039384171,30.0452291866724,30.0452291866724,8531.22637232872,0.0,1.0
2015-06-22,33.1,33.109,33.0628,33.09,4187,30.3056194638786,30.3138596625244,30.2715599761428,30.2964636876056,4573.06936639872,0.0,1.0
2015-06-23,33.1,33.12,33.0699,33.0999,12741,30.3056194638786,30.3239310164248,30.2780605772967,30.3055279061159,13915.8053014775,0.0,1.0
2015-06-24,32.9303,33.02,32.893,33.0154,22881,30.1913553759907,30.2735946685943,30.1571577660228,30.2693772689736,24956.752849168,0.0449,1.0
2015-06-25,32.7,32.87,32.6685,32.85,12234,29.9802103471543,30.1360707679193,29.9513303280125,30.1177342478293,13343.8623467821,0.0,1.0
2015-06-26,32.5201,32.6201,32.5201,32.53,3245,29.8152733489447,29.9069559493947,29.8152733489447,29.8243499263893,3539.3847731983,0.0,1.0
2015-06-29,32.13,32.45,32.13,32.45,4313,29.4576195245892,29.7510038460292,29.4576195245892,29.7510038460292,4704.27319778252,0.0,1.0
2015-06-30,32.16,32.22,32.109,32.1201,14865,29.4851243047242,29.5401338649942,29.4383661784947,29.4485429471447,16213.5453477944,0.0,1.0
2015-07-01,32.33,32.3993,32.2795,32.3993,8906,29.6409847254892,29.7045207676011,29.594685012262,29.7045207676011,9713.94785519387,0.0,1.0
2015-07-02,32.3299,32.47,32.329,32.4101,1705,29.6408930428888,29.7693403661192,29.6400678994847,29.7144224884497,1859.67674523978,0.0,1.0
2015-07-06,32.2199,32.34,32.17,32.18,4241,29.5400421823938,29.6501529855342,29.4942925647692,29.5034608248142,4625.74139387796,0.0,1.0
2015-07-07,32.24,32.24,31.84,32.24,9082,29.5584703850842,29.5584703850842,29.1917399832842,29.5584703850842,9905.91448696055,0.0,1.0
2015-07-08,32.05,32.16,32.03,32.15,6145,29.3842734442292,29.4851243047242,29.3659369241392,29.4759560446792,6702.47131935394,0.0,1.0
2015-07-09,32.105,32.24,32.105,32.2399,2337,29.4346988744767,29.5584703850842,29.4346988744767,29.5583787024838,2549.01146840198,0.0,1.0
2015-07-10,32.53,32.53,32.4795,32.49,3572,29.8243499263893,29.8243499263893,29.778050213162,29.7876768862093,3896.05004926481,0.0,1.0
2015-07-13,32.9,32.9,32.8201,32.9,4543,30.1635755480543,30.1635755480543,30.0903211502947,30.1635755480543,4955.13868247762,0.0,1.0
2015-07-14,32.99,33.02,32.9201,32.9201,4996,30.2460898884593,30.2735946685943,30.1820037507448,30.1820037507448,5449.23461537711,0.0,1.0
2015-07-15,32.8899,32.96,32.8799,32.94,4284,30.1543156054088,30.2185851083243,30.1451473453638,30.2002485882343,4672.64233232097,0.0,1.0
2015-07-16,33.17,33.185,33.1325,33.1799,10863,30.4111185692693,30.4248709593368,30.3767375941006,30.4201951467139,11848.4859140996,0.0,1.0
2015-07-17,33.02,33.09,32.956,33.09,9391,30.2735946685943,30.3377724889093,30.2149178043063,30.3377724889093,10242.9468120509,0.0,1.0
2015-07-20,32.91,32.98,32.885,32.92,4830,30.1727438080993,30.2369216284143,30.1498231579868,30.1819120681443,5268.17517859716,0.0,1.0
2015-07-21,32.83,32.9,32.746,32.9,19219,30.0993977277393,30.1635755480543,30.0223843433613,30.1635755480543,20962.5380450225,0.0,1.0
2015-07-22,32.84,32.86,32.7739,32.84,15654,30.1085659877843,30.1269025078743,30.0479637888868,30.1085659877843,17074.1230322484,0.0,1.0
2015-07-23,32.64,32.8555,32.627,32.839,11035,29.9252007868843,30.122776790854,29.9132820488258,30.1076491617798,12036.0896678716,0.0,1.0
2015-07-24,32.19,32.51,32.12,32.51,2627,29.5126290848592,29.8060134062993,29.4484512645442,29.8060134062993,2865.32012301755,0.0,1.0
2015-07-27,31.9001,32.02,31.9001,31.93,12803,29.2468412261546,29.3567686640942,29.2468412261546,29.2742543236892,13964.4817415279,0.0,1.0
2015-07-28,32.262,32.262,31.95,31.98,2424,29.5786405571832,29.5786405571832,29.2925908437792,29.3200956239142,2643.90406478665,0.0,1.0
2015-07-29,32.4699,32.47,32.32,32.32,11063,29.7692486835188,29.7693403661192,29.6318164654442,29.6318164654442,12066.6298138345,0.0,1.0
2015-07-30,32.5,32.5,32.31,32.31,5805,29.7968451462542,29.7968451462542,29.6226482053992,29.6226482053992,6331.62668980468,0.0,1.0
2015-07-31,32.6,32.677,32.55,32.55,1586,29.8885277467043,29.9591233490508,29.8426864464793,29.8426864464793,1729.88112489753,0.0,1.0
2015-08-03,32.55,32.6349,32.5,32.627,5094,29.8426864464793,29.9205249742613,29.7968451462542,29.9132820488258,5556.12512624719,0.0,1.0
2015-08-04,32.6499,32.6584,32.595,32.63,1857,29.9342773643288,29.9420703853671,29.8839436166818,29.9160325268393,2025.46610903829,0.0,1.0
2015-08-05,32.8468,32.9,32.73,32.9,3133,30.1148004046149,30.1635755480543,30.0077151272893,30.1635755480543,3417.22418934677,0.0,1.0
2015-08-06,32.55,32.65,32.4299,32.65,9600,29.8426864464793,29.9343690469293,29.7325756433388,29.9343690469293,10470.9071872738,0.0,1.0
2015-08-07,32.38,32.4894,32.38,32.47,4242,29.6868260257142,29.7871267906066,29.6868260257142,29.7693403661192,4626.83211337664,0.0,1.0
2015-08-10,32.84,32.84,32.74,32.74,920,30.1085659877843,30.1085659877843,30.0168833873343,30.0168833873343,1003.46193878041,0.0,1.0
2015-08-11,32.6901,32.75,32.69,32.75,1344,29.9711337697097,30.0260516473793,29.9710420871093,30.0260516473793,1465.92700621834,0.0,1.0
2015-08-12,32.67,32.67,32.319,32.5,3542,29.9527055670193,29.9527055670193,29.6308996394397,29.7968451462542,3863.32846430458,0.0,1.0
2015-08-13,32.73,32.85,32.73,32.75,5711,30.0077151272893,30.1177342478293,30.0077151272893,30.0260516473793,6229.09905692927,0.0,1.0
2015-08-14,32.6401,32.7,32.6301,32.7,890,29.9252924694847,29.9802103471543,29.9161242094397,29.9802103471543,970.740353820182,0.0,1.0
2015-08-17,32.81,32.81,32.56,32.73,4087,30.0810612076493,30.0810612076493,29.8518547065243,30.0077151272893,4457.77059108211,0.0,1.0
2015-08-18,32.7101,32.84,32.7101,32.83,1402,29.9894702897997,30.1085659877843,29.9894702897997,30.0993977277393,1529.18873714146,0.0,1.0
2015-08-19,32.67,32.67,32.4499,32.51,8005,29.9527055670193,29.9527055670193,29.7509121634288,29.8060134062993,8731.20958688825,0.0,1.0
2015-08-20,32.14,32.36,32.14,32.23,4708,29.4667877846342,29.6684895056242,29.4667877846342,29.5493021250392,5135.10739975889,0.0,1.0
2015-08-21,31.3312,31.81,31.3312,31.8,6962,28.7252589121945,29.1642352031492,28.7252589121945,29.1550669431042,7593.5891497709,0.0,1.0
2015-08-24,30.62,31.05,29.93,30.83,4734,28.073212257794,28.4674474397291,27.4406023146889,28.265745718739,5163.46610672443,0.0,1.0
2015-08-25,30.55,32.28,30.55,30.8325,52531,28.009034437479,29.5951434252642,28.009034437479,28.2680377837503,57296.5859848629,0.0,1.0
2015-08-26,31.22,31.22,30.55,30.86,18755,28.6233078604941,28.6233078604941,28.009034437479,28.293250498874,20456.4441976376,0.0,1.0
2015-08-27,31.56,31.59,31.23,31.23,82947,28.9350287020241,28.9625334821591,28.6324761205391,28.6324761205391,90471.9102565423,0.0,1.0
2015-08-28,31.466,31.5392,31.466,31.5392,507,28.8488470576011,28.9159587211305,28.8488470576011,28.9159587211305,552.994785827901,0.0,1.0
2015-08-31,31.45,31.56,31.399,31.399,4811,28.8341778415291,28.9350287020241,28.7874197152996,28.7874197152996,5247.45150812235,0.0,1.0
2015-09-01,30.86,31.4,30.56,31.25,29186,28.293250498874,28.7883365413041,28.018202697524,28.6508126406291,31833.7392883099,0.0,1.0
2015-09-02,31.08,31.2099,31.0656,31.0799,1996,28.4949522198641,28.6140479178486,28.4817499253993,28.4948605372636,2177.07611935402,0.0,1.0
2015-09-03,31.3,31.51,31.3,31.49,9235,28.6966539408541,28.8891874017991,28.6966539408541,28.8708508817091,10072.7945702577,0.0,1.0
2015-09-04,31.0799,31.19,31.0799,31.18,4743,28.4948605372636,28.5958030803591,28.4948605372636,28.5866348203141,5173.2825822125,0.0,1.0
2015-09-08,31.4566,31.4566,31.36,31.369,2875,28.8402288931588,28.8402288931588,28.7516635011241,28.7599149351646,3135.81855868879,0.0,1.0
2015-09-09,31.65,31.99,31.63,31.99,24522,29.0175430424291,29.3292638839592,28.9992065223391,29.3292638839592,26746.6235464927,0.0,1.0
2015-09-10,31.651,31.79,31.56,31.57,10910,29.0184598684336,29.1458986830592,28.9350287020241,28.9441969620691,11899.7497305373,0.0,1.0
2015-09-11,31.73,31.73,31.5799,31.58,9772,29.0908891227892,29.0908891227892,28.9532735395137,28.9533652221141,10658.5109410458,0.0,1.0
2015-09-14,31.65,33.24,31.598,33.24,2699,29.0175430424291,30.4752963895843,28.9698680901951,30.4752963895843,2943.8519269221,0.0,1.0
2015-09-15,31.88,31.92,31.694,31.8,48832,29.2284130234642,29.2650860636442,29.0578833866271,29.1550669431042,53262.0145592663,0.0,1.0
2015-09-16,31.948,32.78,31.83,32.78,2559,29.2907571917702,30.0535564275143,29.1825717232392,30.0535564275143,2791.15119710769,0.0,1.0
2015-09-17,32.1,32.1,32.08,32.08,1548,29.4301147444542,29.4301147444542,29.4117782243642,29.4117782243642,1688.43378394791,0.0,1.0
2015-09-18,31.74,31.96,31.63,31.96,4800,29.1000573828341,29.3017591038242,28.9992065223391,29.3017591038242,5235.45359363694,0.0,1.0
2015-09-21,31.82,31.93,31.7001,31.93,36022,29.1734034631942,29.2742543236892,29.0634760252546,29.2742543236892,39289.8977812478,0.0,1.0
2015-09-22,31.58,31.61,31.45,31.576,14630,28.9533652221141,28.9808700022491,28.8341778415291,28.9496979180961,15957.2262656059,0.0,1.0
2015-09-23,31.6294,31.67,31.526,31.61,8854,29.0161678034224,29.0534134170862,28.9213107479337,28.9983706382727,9651.40226294697,0.0191,1.0
2015-09-24,31.4599,31.59,31.35,31.45,4686,28.8606719532741,28.9800230453348,28.7598519300806,28.8515898947699,5108.02699392021,0.0,1.0
2015-09-25,31.51,31.95,31.51,31.95,12305,28.9066326735834,29.3102797182161,28.9066326735834,29.3102797182161,13413.2036193317,0.0,1.0
2015-09-28,31.08,31.43,31.08,31.43,12281,28.5121594254196,28.833242301832,28.5121594254196,28.833242301832,13387.0421494524,0.0,1.0
2015-09-29,30.93,31.29,30.8465,31.29,21768,28.3745524783858,28.7048091512671,28.2979512778702,28.7048091512671,23728.4531804641,0.0,1.0
2015-09-30,31.34,31.47,31.182,31.26,19572,28.7506781336117,28.8699374877077,28.6057321494027,28.6772877618603,21334.6786865144,0.0,1.0
2015-10-01,31.332,31.332,31.22,31.22,1004,28.7433390964366,28.7433390964366,28.6405925759846,28.6405925759846,1094.4214899479,0.0,1.0
2015-10-02,31.5779,31.5779,31.106,31.16,7219,28.9689227516074,28.9689227516074,28.5360112962388,28.585549797171,7869.15212742425,0.0,1.0
2015-10-05,31.94,31.94,31.77,31.81,30469,29.3011059217472,29.3011059217472,29.1451513817755,29.1818465676512,33213.076072931,0.0,1.0
2015-10-06,31.72,31.89,31.69,31.89,10621,29.0992823994308,29.2552369394026,29.0717610100241,29.2552369394026,11577.5404828055,0.0,1.0
2015-10-07,31.84,31.87,31.6903,31.81,24540,29.209367957058,29.2368893464647,29.0720362239181,29.1818465676512,26750.1029515155,0.0,1.0
2015-10-08,32.02,32.02,31.7899,31.89,52329,29.3744962934986,29.3744962934986,29.1634072367486,29.2552369394026,57041.8148879323,0.0,1.0
2015-10-09,31.92,32.01,31.81,31.81,15836,29.2827583288094,29.3653224970297,29.1818465676512,29.1818465676512,17262.2098753138,0.0,1.0
2015-10-12,32.06,32.07,31.9501,31.9917,6029,29.4111914793743,29.4203652758432,29.3103714561808,29.3485344494916,6571.97924591228,0.0,1.0
2015-10-13,31.77,31.99,31.77,31.94,8130,29.1451513817755,29.3469749040918,29.1451513817755,29.3011059217472,8862.19792159011,0.0,1.0
2015-10-14,31.62,31.8172,31.6,31.8172,18165,29.0075444347416,29.1884517011088,28.9891968418038,29.1884517011088,19800.9625148443,0.0,1.0
2015-10-15,31.92,31.92,31.74,31.78,5740,29.2827583288094,29.2827583288094,29.1176299923687,29.1543251782444,6256.95154611651,0.0,1.0
2015-10-16,32.11,32.11,32.0,32.0399,15661,29.4570604617189,29.4570604617189,29.3561487005608,29.3927521484718,17071.4491574444,0.0,1.0
2015-10-19,32.15,32.15,32.02,32.07,32045,29.4937556475946,29.4937556475946,29.3744962934986,29.4203652758432,34931.0125950007,0.0,1.0
2015-10-20,32.03,32.1,31.9819,32.1,26405,29.3836700899675,29.44788666525,29.339544128952,29.44788666525,28783.067173381,0.0,1.0
2015-10-21,31.99,32.09,31.9423,32.09,30629,29.3469749040918,29.4387128687811,29.3032158949351,29.4387128687811,33387.485872126,0.0,1.0
2015-10-22,32.3,32.3,32.12,32.12,3820,29.6313625946285,29.6313625946285,29.4662342581879,29.4662342581879,4164.03395577789,0.0,1.0
2015-10-23,32.64,32.67,32.52,32.56,11558,29.943271674572,29.9707930639787,29.8331861169449,29.8698813028206,12598.9278693405,0.0,1.0
2015-10-26,32.619,32.69,32.52,32.52,36297,29.9240067019872,29.9891406569166,29.8331861169449,29.8331861169449,39565.9530086048,0.0,1.0
2015-10-27,32.56,32.71,32.5361,32.71,3998,29.8698813028206,30.0074882498545,29.8479559292598,30.0074882498545,4358.0648573822,0.0,1.0
2015-10-28,32.76,32.76,32.5599,32.67,16610,30.0533572321991,30.0533572321991,29.8697895648559,29.9707930639787,18105.917278919,0.0,1.0
2015-10-29,32.72,32.74,32.58,32.6399,147211,30.0166620463234,30.0350096392612,29.8882288957584,29.9431799366073,160469.005932989,0.0,1.0
2015-10-30,32.68,32.82,32.64,32.64,50316,29.9799668604477,30.1084000110126,29.943271674572,29.943271674572,54847.5216018116,0.0,1.0
2015-11-02,32.95,33.02,32.821,32.8219,91942,30.2276593651087,30.2918759403911,30.1093173906595,30.1101430323417,100222.410984851,0.0,1.0
2015-11-03,33.0799,33.13,32.87,33.12,26165,30.34682698124,30.3927877015493,30.1542689933572,30.3836139050804,28521.4524745886,0.0,1.0
2015-11-04,33.11,33.15,33.0538,33.056,17122,30.3744401086115,30.4111352944872,30.3228833724561,30.3249016076793,18664.0286363427,0.0,1.0
2015-11-05,33.16,33.18,33.0706,33.1501,13081,30.4203090909561,30.4386566838939,30.3382953505239,30.4112270324519,14259.0911454268,0.0,1.0
2015-11-06,33.22,33.34,33.115,33.34,13454,30.4753518697696,30.5854374273967,30.3790270068459,30.5854374273967,14665.6839898,0.0,1.0
2015-11-09,32.98,33.32,32.854,33.32,34218,30.2551807545154,30.5670898344589,30.139590919007,30.5670898344589,37299.7156803162,0.0,1.0
2015-11-10,32.98,33.09,32.838,33.09,20710,30.2551807545154,30.3560925156736,30.1249128446567,30.3560925156736,22575.168383288,0.0,1.0
2015-11-11,32.92,33.12,32.88,33.12,10223,30.2001379757019,30.3836139050804,30.1634427898262,30.3836139050804,11143.6961073082,0.0,1.0
2015-11-12,32.55,32.75,32.55,32.73,7989,29.8607075063516,30.0441834357302,29.8607075063516,30.0258358427923,8708.49928604964,0.0,1.0
2015-11-13,32.27,32.5,32.27,32.5,15684,29.6038412052217,29.814838524007,29.6038412052217,29.814838524007,17096.5205660787,0.0,1.0
2015-11-16,32.58,32.58,32.275,32.3223,6510,29.8882288957584,29.8882288957584,29.6084281034562,29.6518201607542,7096.29870474191,0.0,1.0
2015-11-17,32.72,32.842,32.65,32.6988,7562,30.0166620463234,30.1285823632443,29.9524454710409,29.9972135978093,8243.04313444827,0.0,1.0
2015-11-18,33.0361,33.0424,32.7,32.77,30520,30.3066457527061,30.3124252444815,29.9983144533855,30.062531028668,33268.6691964244,0.0,1.0
2015-11-19,33.13,33.17,33.1,33.17,23330,30.3927877015493,30.429482887425,30.3652663121425,30.429482887425,25431.1288451042,0.0,1.0
2015-11-20,33.22,33.326,33.1742,33.23,8226,30.4753518697696,30.5725941123402,30.433335881942,30.4845256662386,8966.84380110706,0.0,1.0
2015-11-23,33.21,33.2995,33.1,33.1,81672,30.4661780733007,30.5482835516976,30.3652663121425,30.3652663121425,89027.4819990293,0.0,1.0
2015-11-24,33.25,33.3,33.06,33.15,120836,30.5028732591764,30.548742241521,30.3285711262668,30.4111352944872,131718.640596957,0.0,1.0
2015-11-25,33.24,33.37,33.21,33.36,70083,30.4936994627075,30.6129588168035,30.4661780733007,30.6037850203346,76394.7622310947,0.0,1.0
2015-11-27,33.3,33.34,33.24,33.34,7977,30.548742241521,30.5854374273967,30.4936994627075,30.5854374273967,8695.41855111002,0.0,1.0
2015-11-30,33.18,33.35,33.1701,33.35,16148,30.4386566838939,30.5946112238657,30.4295746253897,30.5946112238657,17602.3089837438,0.0,1.0
2015-12-01,33.4,33.4,33.26,33.34,11308,30.6404802062103,30.6404802062103,30.5120470556453,30.5854374273967,12326.4125580985,0.0,1.0
2015-12-02,33.16,33.42,33.16,33.42,45628,30.4203090909561,30.6588277991481,30.4203090909561,30.6588277991481,49737.3144854014,0.0,1.0
2015-12-03,32.85,33.2,32.8241,33.08,35670,30.1359214004194,30.4570042768318,30.1121612675649,30.3469187192047,38882.4846080098,0.0,1.0
2015-12-04,33.36,33.3647,32.98,33.05,19565,30.6037850203346,30.608096704675,30.2551807545154,30.3193973297979,21327.0482577996,0.0,1.0
2015-12-07,33.2,33.29,33.1199,33.29,16996,30.4570042768318,30.5395684450521,30.3835221671157,30.5395684450521,18526.6809194767,0.0,1.0
2015-12-08,33.0533,33.13,32.96,33.13,9489,30.3224246826327,30.3927877015493,30.2368331615776,30.3927877015493,10343.5911535017,0.0,1.0
2015-12-09,32.88,33.19,32.756,33.11,44051,30.1634427898262,30.4478304803629,30.0496877136115,30.3744401086115,48018.2879020868,0.0,1.0
2015-12-10,32.94,33.09,32.9179,32.97,13772,30.2184855686397,30.3560925156736,30.1982114784434,30.2460069580465,15012.3234656998,0.0,1.0
2015-12-11,32.46,32.71,32.4,32.71,46263,29.7781433381313,30.0074882498545,29.7231005593178,30.0074882498545,50429.5033759562,0.0,1.0
2015-12-14,32.52,32.52,32.22,32.39,215602,29.8331861169449,29.8331861169449,29.5579722228771,29.7139267628488,235019.384537598,0.0,1.0
2015-12-15,32.78,32.9,32.77,32.78,33277,30.0717048251369,30.181790382764,30.062531028668,30.0717048251369,36273.9680488013,0.0,1.0
2015-12-16,33.13,33.16,32.841,32.96,20339,30.3927877015493,30.4203090909561,30.1276649835974,30.2368331615776,22170.7556614049,0.0,1.0
2015-12-17,32.956,33.27,32.89,33.26,30596,30.23316364299,30.5212208521143,30.1726165862951,30.5120470556453,33351.513851042,0.0,1.0
2015-12-18,32.5499,32.75,32.47,32.75,15780,29.860615768387,30.0441834357302,29.7873171346002,30.0441834357302,17201.1664455956,0.0,1.0
2015-12-21,32.61,32.62,32.425,32.5962,14874,29.9157502851652,29.9249240816341,29.7460350504901,29.9030904460381,16213.5709576545,0.0,1.0
2015-12-22,32.77,32.86,32.57,32.86,32037,30.062531028668,30.1450951968883,29.8790550992895,30.1450951968883,34922.2921050409,0.0,1.0
2015-12-23,32.9826,32.99,32.85,32.886,42033,30.3134343620931,30.3202355061594,30.1915652130141,30.2246518598229,45734.0995823831,0.0609,1.0
2015-12-24,32.98,33.07,32.98,33.07,12999,30.3110447709347,30.3937613879566,30.3110447709347,30.3937613879566,14143.5909992482,0.0,1.0
2015-12-28,32.88,32.88,32.765,32.86,50091,30.2191374186881,30.2191374186881,30.1134439636045,30.2007559482388,54501.624489833,0.0,1.0
2015-12-29,33.19,33.22,33.09,33.13,48458,30.5040502106526,30.5316224163266,30.412142858406,30.4489057993046,52724.8351905198,0.0,1.0
2015-12-30,33.02,33.22,32.97,33.22,26585,30.3478077118333,30.5316224163266,30.30185403571,30.5316224163266,28925.8686602826,0.0,1.0
2015-12-31,32.73,32.95,32.73,32.95,33195,30.0812763903181,30.2834725652607,30.0812763903181,30.2834725652607,36117.8939318442,0.0,1.0
2016-01-04,32.4199,32.5,32.2099,32.5,43158,29.7962716910014,29.8698894801509,29.6032662512835,29.8698894801509,46958.1583464537,0.0,1.0
2016-01-05,32.49,32.5,32.3775,32.49,15145,29.8606987449263,29.8698894801509,29.7573029736488,29.8606987449263,16478.5510949775,0.0,1.0
2016-01-06,32.26,32.3299,31.95,31.95,16292,29.649311834759,29.7135550739794,29.3643990427945,29.3643990427945,17726.5470082123,0.0,1.0
2016-01-07,31.7699,32.06,31.7256,31.93,188178,29.1988739013984,29.4654971302658,29.1581589443531,29.3460175723452,204747.493426919,0.0,1.0
2016-01-08,31.38,31.8889,31.38,31.81,438469,28.8405271349888,29.3082436505718,28.8405271349888,29.2357287496493,477077.175309589,0.0,1.0
2016-01-11,31.552,31.57,31.32,31.48,144859,28.998607780853,29.0151511042574,28.7853827236408,28.9324344872354,157614.158670674,0.0,1.0
2016-01-12,31.7696,31.7696,31.456,31.71,21103,29.1985981793416,29.1985981793416,28.9103767226962,29.1438213974026,22961.1663094957,0.0,1.0
2016-01-13,31.12,31.827,31.07,31.76,58646,28.6015680191476,29.2513529995312,28.5556143430243,29.189775073526,63809.9113579435,0.0,1.0
2016-01-14,31.342,31.51,30.999,31.32,50141,28.8056023411351,28.9600066929094,28.4903601229292,28.7853827236408,54556.0271015695,0.0,1.0
2016-01-15,30.91,31.07,30.51,31.07,43906,28.4085625794297,28.5556143430243,28.0409331704432,28.5556143430243,47772.0214180314,0.0,1.0
2016-01-19,30.98,31.0959,30.77,31.0959,125589,28.4728977260023,28.5794183472562,28.2798922862844,28.5794183472562,136647.392107437,0.0,1.0
2016-01-20,30.72,30.86,30.2,30.65,259330,28.2339386101611,28.3626089033064,27.7560203784787,28.1696034635885,282164.586032389,0.0,1.0
2016-01-21,30.65,30.879,30.509,30.63,174489,28.1696034635885,28.3800713002332,28.0400140969208,28.1512219931392,189853.146385707,0.0,1.0
2016-01-22,31.17,31.19,30.82,30.82,170363,28.6475216952709,28.6659031657202,28.3258459624077,28.3258459624077,185363.842865214,0.0,1.0
2016-01-25,30.94,31.15,30.89,31.1,77851,28.4361347851037,28.6291402248216,28.3901811089804,28.5831865486983,84705.9545259226,0.0,1.0
2016-01-26,31.2606,31.2894,31.0394,31.0394,79266,28.7307897564063,28.7572590738534,28.5274906932368,28.5274906932368,86245.548438065,0.0,1.0
2016-01-27,30.94,31.27,30.86,31.14,91118,28.4361347851037,28.7394290475175,28.3626089033064,28.6199494895969,99141.1435240783,0.0,1.0
2016-01-28,31.05,31.07,30.889,31.016,87295,28.537232872575,28.5556143430243,28.3892620354579,28.5059843728111,94981.5198307075,0.0,1.0
2016-01-29,31.49,31.51,31.07,31.07,48298,28.9416252224601,28.9600066929094,28.5556143430243,28.5556143430243,52550.7468329631,0.0,1.0
2016-02-01,31.49,31.58,31.14,31.14,67793,28.9416252224601,29.024341839482,28.6199494895969,28.6199494895969,73762.3251490138,0.0,1.0
2016-02-02,31.13,31.365,31.03,31.34,194653,28.6107587543723,28.8267410321518,28.5188514021256,28.8037641940902,211792.631646792,0.0,1.0
2016-02-03,31.02,31.09,30.73,31.05,72480,28.509660666901,28.5739958134736,28.2431293453858,28.537232872575,78862.0259731907,0.0,1.0
2016-02-04,30.98,31.03,30.8225,31.0094,52795,28.4728977260023,28.5188514021256,28.3281436462139,28.4999184875628,57443.7177325415,0.0,1.0
2016-02-05,30.65,30.884,30.5897,30.86,46246,28.1696034635885,28.3846666678456,28.1141833301838,28.3626089033064,50318.0636472983,0.0,1.0
2016-02-08,30.5,30.55,30.2007,30.38,19119,28.0317424352186,28.0776961113419,27.7566637299444,27.9214536125226,20802.4706757924,0.0,1.0
2016-02-09,30.55,30.6231,30.18,30.18,49155,28.0776961113419,28.1448803858341,27.7376389080294,27.7376389080294,53483.2075981262,0.0,1.0
2016-02-10,30.5,30.88,30.4406,30.88,69970,28.0317424352186,28.3809903737557,27.9771494679841,28.3809903737557,76131.0148640197,0.0,1.0
2016-02-11,30.25,30.3244,30.09,30.31,39455,27.801974054602,27.8703531246735,27.6549222910074,27.85711846595,42929.1009212506,0.0,1.0
2016-02-12,30.53,30.56,30.2908,30.56,18210,28.0593146408925,28.0868868465665,27.8394722543186,28.0868868465665,19813.4311944234,0.0,1.0
2016-02-16,30.95,30.96,30.7,30.84,33341,28.4453255203283,28.454516255553,28.2155571397118,28.3442274328571,36276.7495581148,0.0,1.0
2016-02-17,31.15,31.19,31.09,31.1399,25871,28.6291402248216,28.6659031657202,28.5739958134736,28.6198575822447,28148.9993646857,0.0,1.0
2016-02-18,31.1,31.34,31.0401,31.34,62447,28.5831865486983,28.8037641940902,28.5281340447025,28.8037641940902,67945.5979021501,0.0,1.0
2016-02-19,31.14,31.16,31.02,31.11,237802,28.6199494895969,28.6383309600462,28.509660666901,28.5923772839229,258740.997523134,0.0,1.0
2016-02-22,31.34,31.42,31.22,31.42,46213,28.8037641940902,28.8772900758875,28.6934753713942,28.8772900758875,50282.1579235521,0.0,1.0
2016-02-23,31.11,31.2767,31.061,31.2767,16691,28.5923772839229,28.745586840118,28.5473426813221,28.745586840118,18160.6798498693,0.0,1.0
2016-02-24,31.23,31.23,30.85,31.09,12761,28.7026661066189,28.7026661066189,28.3534181680817,28.5739958134736,13884.6345673825,0.0,1.0
2016-02-25,31.35,31.35,31.144,31.2399,11186,28.8129549293148,28.8129549293148,28.6236257836868,28.7117649344913,12170.9522976837,0.0,1.0
2016-02-26,31.2885,31.4184,31.255,31.4184,18643,28.7564319076831,28.8758195582515,28.7256429446805,28.8758195582515,20284.5578120612,0.0,1.0
2016-02-29,31.03,31.41,31.03,31.41,80824,28.5188514021256,28.8680993406628,28.5188514021256,28.8680993406628,87940.7338197734,0.0,1.0
2016-03-01,31.45,31.48,31.21,31.21,30437,28.9048622815614,28.9324344872354,28.6842846361696,28.6842846361696,33117.0458684604,0.0,1.0
2016-03-02,31.47,31.47,31.3301,31.351,61929,28.9232437520108,28.9232437520108,28.7946653662177,28.8138740028373,67381.9868445602,0.0,1.0
2016-03-03,31.5,31.5,31.35,31.44,39362,28.9508159576847,28.9508159576847,28.8129549293148,28.8956715463368,42827.9120634208,0.0,1.0
2016-03-04,31.5,31.56,31.384,31.44,39988,28.9508159576847,29.0059603690327,28.8442034290787,28.8956715463368,43509.0327623614,0.0,1.0
2016-03-07,31.48,31.52,31.34,31.52,16515,28.9324344872354,28.9691974281341,28.8037641940902,28.9691974281341,17969.1826565569,0.0,1.0
2016-03-08,31.32,31.46,31.31,31.46,24860,28.7853827236408,28.9140530167861,28.7761919884162,28.9140530167861,27048.9785553742,0.0,1.0
2016-03-09,31.42,31.467,31.39,31.4231,13854,28.8772900758875,28.9204865314434,28.8497178702135,28.8801392038071,15073.8756599418,0.0,1.0
2016-03-10,31.44,31.7,31.24,31.7,56569,28.8956715463368,29.134630662178,28.7118568418435,29.134630662178,61550.0268664104,0.0,1.0
2016-03-11,31.73,31.76,31.635,31.76,33850,29.162202867852,29.189775073526,29.0748908832177,29.189775073526,36830.5681455919,0.0,1.0
2016-03-14,31.72,31.85,31.69,31.85,17451,29.1530121326273,29.2724916905479,29.1254399269533,29.2724916905479,18987.5995482637,0.0,1.0
2016-03-15,31.71,31.72,31.61,31.6584,19573,29.1438213974026,29.1530121326273,29.051914045156,29.0963972036434,21296.4463903596,0.0,1.0
2016-03-16,31.83,31.84,31.58,31.77,37245,29.2541102200986,29.2633009553232,29.024341839482,29.1989658087506,40524.5054824985,0.0,1.0
2016-03-17,31.935,31.9697,31.7705,31.7865,26202,29.3506129399575,29.3825047911871,29.1994253455118,29.2141305218713,28509.1446543812,0.0,1.0
2016-03-18,31.89,31.96,31.85,31.92,32450,29.3092546314466,29.3735897780192,29.2724916905479,29.3368268371205,35307.2950169707,0.0,1.0
2016-03-21,31.93,32.01,31.8451,31.95,15219,29.3460175723452,29.4195434541425,29.2679882302878,29.3643990427945,16559.0669603475,0.0,1.0
2016-03-22,31.9204,31.97,31.86,31.889,59748,29.3371944665295,29.3827805132438,29.2816824257726,29.3083355579241,65008.9449206154,0.0,1.0
2016-03-23,31.82,31.91,31.7798,31.81,36335,29.3099898902645,29.3928905530591,29.2729609275496,29.3007787055096,39446.6086248645,0.0708,1.0
2016-03-24,31.8,31.81,31.6691,31.81,41863,29.2915675207546,29.3007787055096,29.1709931123123,29.3007787055096,45448.0081701584,0.0,1.0
2016-03-28,31.86,31.91,31.77,31.91,17346,29.3468346292843,29.3928905530591,29.2639339664898,29.3928905530591,18831.4537830439,0.0,1.0
2016-03-29,32.08,32.08,31.7601,31.83,23584,29.5494806938933,29.5494806938933,29.2548148935824,29.3192010750195,25603.6553683447,0.0,1.0
2016-03-30,32.15,32.24,32.1212,32.24,50380,29.613958987178,29.6968596499726,29.5874307750838,29.6968596499726,54694.375740214,0.0,1.0
2016-03-31,31.999,32.15,31.945,32.13,16152,29.4748700973782,29.613958987178,29.4251296997015,29.5955366176681,17535.2035918209,0.0,1.0
2016-04-01,32.11,32.11,31.92,31.97,11973,29.5771142481582,29.5771142481582,29.4021017378141,29.4481576615888,12998.3279225403,0.0,1.0
2016-04-04,31.99,32.1199,31.99,32.03,18122,29.4665800310988,29.5862333210656,29.4665800310988,29.5034247701186,19673.9078436712,0.0,1.0
2016-04-05,31.9399,32.05,31.9048,32.05,8028,29.4204319954764,29.5218471396285,29.3881007369865,29.5218471396285,8715.49123545927,0.0,1.0
2016-04-06,32.11,32.11,31.89,31.9099,9898,29.5771142481582,29.5771142481582,29.3744681835492,29.3927984412116,10745.631819703,0.0,1.0
2016-04-07,31.89,31.9582,31.76,31.92,23553,29.3744681835492,29.437288463578,29.2547227817348,29.4021017378141,25570.0006313866,0.0,1.0
2016-04-08,31.95,32.0299,31.91,31.9745,18287,29.4297352920789,29.503332658271,29.3928905530591,29.4523026947286,19853.0378952222,0.0,1.0
2016-04-11,31.8996,32.099,31.8508,32.099,30824,29.383310920914,29.5669819449278,29.3383603393098,29.5669819449278,33463.6649030638,0.0,1.0
2016-04-12,32.07,32.11,31.8594,32.07,18494,29.5402695091384,29.5771142481582,29.3462819581991,29.5402695091384,20077.7646871678,0.0,1.0
2016-04-13,32.21,32.24,32.0901,32.24,6545,29.6692260957077,29.6968596499726,29.5587839904958,29.6968596499726,7105.49204485313,0.0,1.0
2016-04-14,32.13,32.209,32.08,32.15,87635,29.5955366176681,29.6683049772323,29.5494806938933,29.613958987178,95139.7701070594,0.0,1.0
2016-04-15,32.02,32.15,32.0,32.04,26319,29.4942135853636,29.613958987178,29.4757912158537,29.5126359548735,28572.8716773857,0.0,1.0
2016-04-18,32.16,32.2,31.9601,32.2,23129,29.623170171933,29.6600149109528,29.4390385886814,29.6600149109528,25109.6906807346,0.0,1.0
2016-04-19,32.19,32.2591,32.13,32.13,6296,29.6508037261978,29.7144530128546,29.5955366176681,29.5955366176681,6835.16851251265,0.0,1.0
2016-04-20,32.11,32.2399,32.11,32.1106,21967,29.5771142481582,29.6967675381251,29.5771142481582,29.5776669192435,23848.1808631457,0.0,1.0
2016-04-21,31.97,32.27,31.9,32.27,28103,29.4481576615888,29.7244932042375,29.3836793683042,29.7244932042375,30509.6475074878,0.0,1.0
2016-04-22,31.9299,32.01,31.85,32.01,13944,29.4112208107215,29.4850024006087,29.3376234445294,29.4850024006087,15138.1178110667,0.0,1.0
2016-04-25,31.91,31.97,31.72,31.72,15273,29.3928905530591,29.4481576615888,29.217878042715,29.217878042715,16580.9289535587,0.0,1.0
2016-04-26,32.04,32.21,31.9601,32.21,27241,29.5126359548735,29.6692260957077,29.4390385886814,29.6692260957077,29573.8286927187,0.0,1.0
2016-04-27,32.0796,32.08,31.84,31.9825,125048,29.5491122465031,29.5494806938933,29.3284122597744,29.4596716425325,135756.695068723,0.0,1.0
2016-04-28,31.83,32.2,31.82,32.2,10561,29.3192010750195,29.6600149109528,29.3099898902645,29.6600149109528,11465.4089359349,0.0,1.0
2016-04-29,31.72,31.85,31.585,31.85,11384,29.217878042715,29.3376234445294,29.0935270485231,29.3376234445294,12358.8879203373,0.0,1.0
2016-05-02,31.9014,31.92,31.61,31.61,22160,29.3849689341699,29.4021017378141,29.1165550104105,29.1165550104105,24057.7087416264,0.0,1.0
2016-05-03,31.73,31.82,31.674,31.6998,18904,29.2270892274699,29.3099898902645,29.1755065928422,29.19927144951,20522.875724355,0.0,1.0
2016-05-04,31.6338,31.68,31.5605,31.6037,8983,29.1384776301273,29.1810333036952,29.0709596458735,29.1107519640149,9752.27426110245,0.0,1.0
2016-05-05,31.46,31.69,31.4083,31.69,16635,28.9783872390862,29.1902444884501,28.9307654139031,29.1902444884501,18059.5661063608,0.0,1.0
2016-05-06,31.6,31.61,31.437,31.46,23328,29.1073438256555,29.1165550104105,28.9572015141498,28.9783872390862,25325.7323792718,0.0,1.0
2016-05-09,31.64,31.7073,31.58,31.67,16611,29.1441885646754,29.2061798380762,29.0889214561456,29.1718221189402,18033.5108261352,0.0,1.0
2016-05-10,31.79,31.8346,31.756,31.77,11645,29.2823563359997,29.3234382200068,29.2510383078328,29.2639339664898,12642.2390927906,0.0,1.0
2016-05-11,31.63,31.79,31.6125,31.69,10143,29.1349773799204,29.2823563359997,29.1188578065992,29.1902444884501,11011.6128053392,0.0,1.0
2016-05-12,31.47,31.6094,31.42,31.6094,22130,28.9875984238411,29.1160023393252,28.9415425000664,29.1160023393252,24025.1396413445,0.0,1.0
2016-05-13,31.3009,31.5155,31.27,31.3,19221,28.8318372896349,29.0295093144762,28.803374728742,28.8310082830069,20867.0225506679,0.0,1.0
2016-05-16,31.575,31.62,31.4204,31.4204,26604,29.0843158637682,29.1257661951654,28.9419109474566,28.9419109474566,28882.2781300645,0.0,1.0
2016-05-17,31.26,31.4599,31.21,31.4306,28206,28.7941635439871,28.9782951272386,28.7481076202123,28.9513063559066,30621.4680851225,0.0,1.0
2016-05-18,31.1347,31.3201,31.05,31.14,5941,28.6787473990075,28.8495227643644,28.6007286641331,28.6836293269276,6449.76749250915,0.0,1.0
2016-05-19,31.005,31.0291,30.8801,31.0,6289,28.5592783327358,28.5814772879952,28.4442306351464,28.5546727403583,6827.56905578017,0.0,1.0
2016-05-20,31.28,31.31,31.19,31.19,17855,28.812585913497,28.8402194677619,28.7296852507024,28.7296852507024,19384.0428511616,0.0,1.0
2016-05-23,31.17,31.28,31.17,31.2558,6783,28.7112628811925,28.812585913497,28.7112628811925,28.79029484639,7363.87357375687,0.0,1.0
2016-05-24,31.49,31.51,31.4045,31.45,8815,29.006020793351,29.0244431628609,28.9272651636962,28.9691760543312,9569.88729952335,0.0,1.0
2016-05-25,31.7601,31.78,31.51,31.51,6119,29.2548148935824,29.2731451512447,29.0244431628609,29.0244431628609,6643.01082084892,0.0,1.0
2016-05-26,31.7149,31.76,31.66,31.721,20604,29.21318033849,29.2547227817348,29.1626109341853,29.2187991611905,22368.4580736675,0.0,1.0
2016-05-27,31.83,31.9,31.77,31.77,25078,29.3192010750195,29.3836793683042,29.2639339664898,29.2639339664898,27225.5965623875,0.0,1.0
2016-05-31,31.8395,31.989,31.7736,31.989,9878,29.3279517005367,29.4656589126233,29.2672499930015,29.4656589126233,10723.9190861817,0.0,1.0
2016-06-01,31.86,31.94,31.73,31.74,20993,29.3468346292843,29.420524107324,29.2270892274699,29.2363004122249,22790.7707406573,0.0,1.0
2016-06-02,31.9301,31.98,31.825,31.92,6721,29.4114050344166,29.4573688463438,29.314595482642,29.4021017378141,7296.56409984076,0.0,1.0
2016-06-03,31.9,31.9852,31.76,31.76,111086,29.3836793683042,29.4621586624164,29.2547227817348,29.2547227817348,120599.035797487,0.0,1.0
2016-06-06,32.1,32.21,31.94,31.9976,25562,29.5679030634033,29.6692260957077,29.420524107324,29.4735805315125,27751.0447136035,0.0,1.0
2016-06-07,32.308,32.35,32.225,32.225,11345,29.7594957063063,29.7981826822771,29.6830428728402,29.6830428728402,12316.5480899708,0.0,1.0
2016-06-08,32.44,32.45,32.3308,32.3308,39236,29.8810833450717,29.8902945298267,29.7804972075476,29.7804972075476,42596.0406221325,0.0,1.0
2016-06-09,32.41,32.41,32.2615,32.3466,9220,29.8534497908068,29.8534497908068,29.7166636971958,29.7950508794604,10009.5701533302,0.0,1.0
2016-06-10,31.9904,32.16,31.9904,32.123,9237,29.466948478489,29.623170171933,29.466948478489,29.5890887883396,10028.0259768232,0.0,1.0
2016-06-13,31.77,31.9979,31.77,31.968,16823,29.2639339664898,29.4738568670552,29.2639339664898,29.4463154246379,18263.6658014612,0.0,1.0
2016-06-14,31.7,32.0,31.57,32.0,17352,29.1994556732051,29.4757912158537,29.0797102713907,29.4757912158537,18837.9676031003,0.0,1.0
2016-06-15,31.74,31.94,31.74,31.8388,16438,29.2363004122249,29.420524107324,29.2363004122249,29.3273069176038,17845.6956811758,0.0,1.0
2016-06-16,31.6898,31.6898,31.4899,31.4899,4225,29.190060264755,29.190060264755,29.0059286815035,29.0059286815035,4586.8149563796,0.0,1.0
2016-06-17,31.67,31.7466,31.6,31.7195,27923,29.1718221189402,29.2423797941632,29.1073438256555,29.2174174834772,30314.2329057958,0.0,1.0
2016-06-20,31.9301,32.0796,31.9201,32.04,7552,29.4114050344166,29.5491122465031,29.4021938496616,29.5126359548735,8198.72817765175,0.0,1.0
2016-06-21,31.9753,31.9899,31.85,31.85,74935,29.453039589509,29.4664879192512,29.3376234445294,29.3376234445294,81352.1843210188,0.0,1.0
2016-06-22,31.8935,32.1199,31.89,31.89,56803,29.4402360426996,29.6492212415667,29.4370052644485,29.4370052644485,61536.4115244328,0.0679,1.0
2016-06-23,32.2121,32.2293,32.121,32.18,12360,29.734329171494,29.7502061388991,29.650236629017,29.7046983195345,13389.9626153898,0.0,1.0
2016-06-24,31.3221,31.7747,31.28,31.5664,33789,28.9127884162303,29.3305741980644,28.8739267692678,29.1382967381527,36604.6478002757,0.0,1.0
2016-06-27,30.6999,30.83,30.62,30.8,35359,28.3384483511459,28.4585409941345,28.2646942990723,28.4308486091256,38305.4763849167,0.0,1.0
2016-06-28,31.0804,31.13,30.8801,30.95,23468,28.6896801010087,28.7354648442234,28.5047872770993,28.56931053417,25423.5956843017,0.0,1.0
2016-06-29,31.5699,31.5836,31.3799,31.3799,10488,29.1415275164037,29.1541737055578,28.9661424113474,28.9661424113474,11361.968277525,0.0,1.0
2016-06-30,31.82,31.8399,31.51,31.55,172810,29.3723896994278,29.3907589814837,29.086235054336,29.1231582343478,187210.31064446,0.0,1.0
2016-07-01,31.99,32.08,31.73,31.73,5470,29.5293132144782,29.6123903695048,29.2893125444011,29.2893125444011,5925.81678852608,0.0,1.0
2016-07-05,31.75,31.8093,31.6501,31.8093,5683,29.3077741344071,29.3625127487746,29.2155584923275,29.3625127487746,6156.56614427673,0.0,1.0
2016-07-06,31.8565,31.87,31.6134,31.6134,8623,29.4060821011886,29.4185436744426,29.1816814746666,29.1816814746666,9341.55725182093,0.0,1.0
2016-07-07,31.8799,32.0886,31.84,32.0886,5588,29.4276821614956,29.6203288532074,29.3908512894337,29.6203288532074,6053.64976495132,0.0,1.0
2016-07-08,32.36,32.4,32.18,32.2,16800,29.8708526295878,29.9077758095997,29.7046983195345,29.7231599095404,18199.9491859668,0.0,1.0
2016-07-11,32.53,32.6,32.5144,32.5585,104643,30.0277761446382,30.0923917096589,30.0133761044336,30.0540839103966,113362.93349209,0.0,1.0
2016-07-12,32.84,32.8999,32.7305,32.7305,11181,30.31393078973,30.3692232517978,30.2128535844476,30.2128535844476,12112.7161814461,0.0,1.0
2016-07-13,32.86,32.92,32.8238,32.88,44528,30.3323923797359,30.3877771497537,30.2989769018252,30.3508539697419,48238.5319852815,0.0,1.0
2016-07-14,32.99,33.0784,32.97,33.0004,15458,30.4523927147745,30.5339929426007,30.4339311247685,30.4619927415775,16746.1199117068,0.0,1.0
2016-07-15,33.02,33.0376,32.937,33.0237,14722,30.4800850997834,30.4963312989886,30.4034695012588,30.4835004939344,15948.7888045121,0.0,1.0
2016-07-18,33.0813,33.0813,33.01,33.0335,9906,30.5366698731515,30.5366698731515,30.4708543047804,30.4925466730373,10731.4700378683,0.0,1.0
2016-07-19,32.95,33.019,32.93,32.96,9334,30.4154695347626,30.4791620202831,30.3970079447567,30.4247003297656,10111.8051012984,0.0,1.0
2016-07-20,33.06,33.1094,32.98,32.98,3602,30.5170082797952,30.5626084071098,30.4431619197715,30.4431619197715,3902.15577189597,0.0,1.0
2016-07-21,32.96,33.16,32.92,33.1336,33205,30.4247003297656,30.6093162298248,30.3877771497537,30.584946931017,35971.9829000016,0.0,1.0
2016-07-22,33.08,33.149,32.94,32.97,9152,30.5354698698011,30.5991623553216,30.4062387397596,30.4339311247685,9914.63898511715,0.0,1.0
2016-07-25,33.06,33.1099,33.0181,33.03,36498,30.5170082797952,30.56306994686,30.4783312487328,30.4893158947863,39539.3896065128,0.0,1.0
2016-07-26,33.2,33.214,33.122,33.18,19956,30.6462394098367,30.6591625228408,30.5742392088136,30.6277778198308,21618.9396401877,0.0,1.0
2016-07-27,33.14,33.3144,33.08,33.3144,9446,30.5908546398189,30.7518397046706,30.5354698698011,30.7518397046706,10233.1380958716,0.0,1.0
2016-07-28,33.15,33.1794,33.0404,33.14,6262,30.6000854348219,30.6272239721306,30.4989159215894,30.5908546398189,6783.81439300737,0.0,1.0
2016-07-29,33.18,33.1998,33.145,33.1753,2720,30.6277778198308,30.6460547939366,30.5954700373204,30.6234393461794,2946.65843963271,0.0,1.0
2016-08-01,33.13,33.1996,33.0775,33.1781,22280,30.5816238448159,30.6458701780366,30.5331621710504,30.6260239687802,24136.5992775798,0.0,1.0
2016-08-02,32.75,33.0693,32.6501,33.0693,42469,30.2308536347034,30.525592919148,30.1386379926238,30.525592919148,46007.9548796918,0.0,1.0
2016-08-03,32.9089,32.92,32.754,32.77,3789,30.3775309673004,30.3877771497537,30.2345459527045,30.2493152247093,4104.73853962073,0.0,1.0
2016-08-04,32.9511,32.9905,32.88,32.88,63283,30.4164849222129,30.4528542545246,30.3508539697419,30.3508539697419,68556.3919247343,0.0,1.0
2016-08-05,33.23,33.23,33.1664,33.1664,13944,30.6739317948456,30.6739317948456,30.6152239386267,30.6152239386267,15105.9578243524,0.0,1.0
2016-08-08,33.2,33.251,33.18,33.251,11868,30.6462394098367,30.6933164643518,30.6277778198308,30.6933164643518,12856.9641035151,0.0,1.0
2016-08-09,33.07,33.17,33.0601,33.15,9201,30.5262390747982,30.6185470248278,30.5171005877452,30.6000854348219,9967.72217024286,0.0,1.0
2016-08-10,32.9602,33.0801,32.95,33.0801,5301,30.4248849456656,30.5355621777512,30.4154695347626,30.5355621777512,5742.73396635774,0.0,1.0
2016-08-11,33.17,33.2,33.07,33.07,14310,30.6185470248278,30.6462394098367,30.5262390747982,30.5262390747982,15502.4567173324,0.0,1.0
2016-08-12,33.05,33.24,33.0,33.24,13265,30.5077774847922,30.6831625898485,30.4616235097774,30.6831625898485,14370.3765447529,0.0,1.0
2016-08-15,33.2005,33.3,33.2005,33.2131,13426,30.6467009495868,30.7385473598663,30.6467009495868,30.6583317512906,14544.7927244518,0.0,1.0
2016-08-16,33.06,33.1246,33.0438,33.1005,45598,30.5170082797952,30.5766392155143,30.5020543918904,30.5543929995572,49397.6954155782,0.0,1.0
2016-08-17,33.06,33.06,32.91,33.01,20790,30.5170082797952,30.5170082797952,30.3785463547508,30.4708543047804,22522.4371176339,0.0,1.0
2016-08-18,33.27,33.2895,33.1828,33.1828,4235,30.7108549748574,30.7288550251132,30.6303624424316,30.6303624424316,4587.90385729579,0.0,1.0
2016-08-19,33.19,33.2095,33.07,33.07,3348,30.6370086148337,30.6550086650895,30.5262390747982,30.5262390747982,3626.98987348909,0.0,1.0
2016-08-22,33.1301,33.15,33.0553,33.0553,2578,30.581716152766,30.6000854348219,30.5126698061438,30.5126698061438,2792.82553579895,0.0,1.0
2016-08-23,33.25,33.32,33.25,33.285,89099,30.6923933848515,30.7570089498722,30.6923933848515,30.7247011673619,96523.6471738365,0.0,1.0
2016-08-24,33.05,33.21,33.0389,33.175,8868,30.5077774847922,30.6554702048396,30.4975313023389,30.6231624223293,9606.97317744962,0.0,1.0
2016-08-25,32.9952,33.09,32.92,32.92,7400,30.457192728176,30.5447006648041,30.3877771497537,30.3877771497537,8016.64428429489,0.0,1.0
2016-08-26,32.92,33.1496,32.7904,33.06,10921,30.3877771497537,30.5997162030217,30.2681460465153,30.5170082797952,11831.0503011871,0.0,1.0
2016-08-29,32.9876,33.0794,32.87,32.87,19357,30.4501773239738,30.534916022101,30.3416231747389,30.3416231747389,20970.0247852832,0.0,1.0
2016-08-30,32.92,33.08,32.87,33.08,35263,30.3877771497537,30.5354698698011,30.3416231747389,30.5354698698011,38201.4766752826,0.0,1.0
2016-08-31,32.8201,32.9499,32.8034,32.9499,3996,30.2955615076741,30.4153772268126,30.2801460800192,30.4153772268126,4328.98791351924,0.0,1.0
2016-09-01,32.89,32.9191,32.77,32.91,4798,30.3600847647448,30.3869463782035,30.2493152247093,30.3785463547508,5197.81882108742,0.0,1.0
2016-09-02,33.03,33.0593,32.96,33.0104,5233,30.4893158947863,30.516362124145,30.4247003297656,30.4712235365805,5669.06750536691,0.0,1.0
2016-09-06,33.0995,33.1137,32.98,33.0395,50240,30.5534699200569,30.5665776489611,30.4431619197715,30.4980851500391,54426.5147085102,0.0,1.0
2016-09-07,33.1316,33.19,33.01,33.01,9706,30.5831007720164,30.6370086148337,30.4708543047804,30.4708543047804,10514.8039761306,0.0,1.0
2016-09-08,33.104,33.15,33.06,33.15,78899,30.5576237778082,30.6000854348219,30.5170082797952,30.6000854348219,85473.6780252139,0.0,1.0
2016-09-09,32.5014,32.8098,32.5014,32.7879,35597,30.0013760709297,30.2860537888211,30.0013760709297,30.2658383477646,38563.3089983845,0.0,1.0
2016-09-12,32.7716,32.85,32.41,32.41,23563,30.2507921519098,30.323161584733,29.9170066046026,29.9170066046026,25526.5120636271,0.0,1.0
2016-09-13,32.4004,32.6193,32.362,32.6,34490,29.9081450413998,30.1102071440146,29.8726987885884,30.0923917096589,37364.0623466663,0.0,1.0
2016-09-14,32.3805,32.5296,32.361,32.3911,8959,29.8897757593439,30.0274069128381,29.8717757090881,29.899560402047,9705.55623554025,0.0,1.0
2016-09-15,32.6946,32.7408,32.35,32.35,34753,30.1797150303869,30.2223613033006,29.8616218345848,29.8616218345848,37648.9782178514,0.0,1.0
2016-09-16,32.665,32.665,32.56,32.6,9721,30.1523918771782,30.1523918771782,30.0554685296471,30.0923917096589,10531.0539307609,0.0,1.0
2016-09-19,32.8275,32.93,32.73,32.93,15210,30.3023922959763,30.3970079447567,30.2123920446974,30.3970079447567,16477.4539951521,0.0,1.0
2016-09-20,32.75,32.8876,32.75,32.85,10803,30.2308536347034,30.3578693739441,30.2308536347034,30.323161584733,11703.2173247618,0.0,1.0
2016-09-21,32.8996,32.8996,32.72,32.72,4288,30.4305157306174,30.4305157306174,30.2643945429672,30.2643945429672,4635.92158768641,0.0667,1.0
2016-09-22,33.1931,33.1931,33.071,33.145,11513,30.7019888295894,30.7019888295894,30.5890523206133,30.6574986896897,12447.1467441776,0.0,1.0
2016-09-23,33.0606,33.142,33.01,33.12,10437,30.5794328309053,30.6547238368893,30.5326303136719,30.6343749163531,11283.8417935361,0.0,1.0
2016-09-26,32.75,32.8794,32.74,32.87,20989,30.2921430709711,30.4118317217614,30.2828935616365,30.4031371829869,22692.0145065182,0.0,1.0
2016-09-27,32.9276,32.93,32.71,32.71,17136,30.4564143567545,30.4586342389948,30.2551450336325,30.2551450336325,18526.3881358661,0.0,1.0
2016-09-28,33.01,33.0499,32.83,33.0499,9999,30.5326303136719,30.5695358559172,30.3661391456483,30.5695358559172,10810.3031612118,0.0,1.0
2016-09-29,32.8493,33.0175,32.74,32.9712,23958,30.3839906986642,30.5395674456729,30.2828935616365,30.4967422174535,25901.9145050818,0.0,1.0
2016-09-30,33.06,33.1,32.85,32.85,17686,30.5788778603452,30.6158758976838,30.3846381643176,30.3846381643176,19121.0142723465,0.0,1.0
2016-10-03,32.95,32.99,32.9193,32.9544,4602,30.4771332576641,30.5141312950027,30.4487372640067,30.4812030417713,4975.39905469515,0.0,1.0
2016-10-04,32.9098,33.1193,32.9098,32.92,4297,30.4399502301388,30.6337274506997,30.4399502301388,30.4493847296601,4645.65183355608,0.0,1.0
2016-10-05,33.08,33.0899,33.02,33.0204,3948,30.5973768790145,30.6065338932558,30.5418798230066,30.54224980338,4268.33452149858,0.0,1.0
2016-10-06,33.01,33.07,32.86,32.89,8924,30.5326303136719,30.5881273696798,30.3938876736522,30.4216362016562,9648.07934900035,0.0,1.0
2016-10-07,32.9562,32.9994,32.77,32.9994,8482,30.4828679534515,30.5228258337772,30.3106420896404,30.5228258337772,9170.21616295618,0.0,1.0
2016-10-10,33.08,33.2,32.97,32.97,384069,30.5973768790145,30.7083709910303,30.4956322763334,30.4956322763334,415231.755657912,0.0,1.0
2016-10-11,32.76,32.9494,32.63,32.92,221544,30.3013925803058,30.476578287104,30.1811489589553,30.4493847296601,239519.732327984,0.0,1.0
2016-10-12,32.72,32.83,32.67,32.67,6223,30.2643945429672,30.3661391456483,30.2181469962939,30.2181469962939,6727.92444966708,0.0,1.0
2016-10-13,32.63,32.7239,32.3607,32.5392,6895,30.1811489589553,30.2680018516077,29.9320596725733,30.0971634141967,7454.44947460303,0.0,1.0
2016-10-14,32.62,32.84,32.5909,32.78,19191,30.1718994496207,30.3753886549829,30.1449833774569,30.3198915989751,20748.1276094426,0.0,1.0
2016-10-17,32.49,32.65,32.49,32.65,12569,30.0516558282703,30.1996479776246,30.0516558282703,30.1996479776246,13588.8289262198,0.0,1.0
2016-10-18,32.76,32.76,32.6549,32.71,6546,30.3013925803058,30.3013925803058,30.2041802371986,30.2551450336325,7077.13216254551,0.0,1.0
2016-10-19,32.73,32.81,32.63,32.63,16091,30.2736440523018,30.347640126979,30.1811489589553,30.1811489589553,17396.5984765536,0.0,1.0
2016-10-20,32.6001,32.73,32.555,32.69,16723,30.1534929260447,30.2736440523018,30.1117776389455,30.2366460149632,18079.877964291,0.0,1.0
2016-10-21,32.5753,32.58,32.47,32.4807,17061,30.1305541428948,30.1349014122821,30.033156809601,30.043053784589,18445.3027536189,0.0,1.0
2016-10-24,32.72,32.76,32.65,32.76,5286,30.2643945429672,30.3013925803058,30.1996479776246,30.3013925803058,5714.89774079065,0.0,1.0
2016-10-25,32.72,32.74,32.6307,32.65,8699,30.2643945429672,30.2828935616365,30.1817964246088,30.1996479776246,9404.82320225839,0.0,1.0
2016-10-26,32.64,32.7895,32.56,32.56,14604,30.19039846829,30.328678632843,30.1164023936128,30.1164023936128,15788.9456311969,0.0,1.0
2016-10-27,32.6364,32.7299,32.6,32.6798,5489,30.1870686449295,30.2735515572085,30.1534004309514,30.2272115154419,5934.36884207338,0.0,1.0
2016-10-28,32.47,32.624,32.4204,32.5,28137,30.033156809601,30.1755992533546,29.9872792433011,30.0609053376049,30419.9920039021,0.0,1.0
2016-10-31,32.49,32.5082,32.415,32.467,18714,30.0516558282703,30.0684899352593,29.9822845082604,30.0303819568006,20232.4245783496,0.0,1.0
2016-11-01,32.23,32.5299,32.0732,32.45,6823,29.8111685855694,30.0885613705155,29.6661362792022,30.0146577909317,7376.6075076456,0.0,1.0
2016-11-02,32.15,32.26,32.13,32.26,10672,29.7371725108923,29.8389171135734,29.718673492223,29.8389171135734,11537.9093245777,0.0,1.0
2016-11-03,31.92,32.14,31.91,32.07,8053,29.5244337961954,29.7279230015576,29.5151842868607,29.6631764362151,8706.40777650152,0.0,1.0
2016-11-04,31.9403,32.12,31.906,31.9327,14214,29.5432103001447,29.7094239828883,29.5114844831268,29.5361806730504,15367.3016435108,0.0,1.0
2016-11-07,32.4475,32.54,32.24,32.24,19903,30.012345413598,30.0979033749435,29.8204180949041,29.8204180949041,21517.8981715771,0.0,1.0
2016-11-08,32.5897,32.614,32.4895,32.4895,4194,30.1438734363367,30.1663497440199,30.0511933528035,30.0511933528035,4534.29457526977,0.0,1.0
2016-11-09,33.2238,33.2407,32.529,32.529,128631,30.7303848232467,30.7460164940223,30.0877289146754,30.0877289146754,139067.917384722,0.0,1.0
2016-11-10,33.3705,33.49,33.31,33.4201,18985,30.866075125186,30.976606761735,30.8101155937114,30.9119526914859,20525.4130928699,0.0,1.0
2016-11-11,33.45,33.45,33.2765,33.29,22704,30.9396087243965,30.9396087243965,30.7791297374403,30.7916165750421,24546.1669139067,0.0,1.0
2016-11-14,33.59,33.68,33.43,33.43,7997,31.0691018550815,31.1523474390933,30.9211097057272,30.9211097057272,8645.86402442355,0.0,1.0
2016-11-15,33.64,33.6699,33.47,33.5237,45188,31.1153494017548,31.1430054346653,30.9581077430657,31.0077776081928,48854.4833732213,0.0,1.0
2016-11-16,33.61,33.87,33.59,33.87,13664,31.0876008737508,31.3280881164516,31.0691018550815,31.3280881164516,14772.6755070305,0.0,1.0
2016-11-17,33.74,33.7695,33.592,33.66,9254,31.2078444951012,31.2351305476384,31.0709517569484,31.133848420424,10004.8550308885,0.0,1.0
2016-11-18,33.7487,33.78,33.68,33.7794,64861,31.2158915682224,31.2448425324398,31.1523474390933,31.2442875618797,70123.7197059066,0.0,1.0
2016-11-21,33.91,33.91,33.7706,33.8699,23980,31.3650861537902,31.3650861537902,31.2361479936653,31.3279956213583,25925.6995505411,0.0,1.0
2016-11-22,34.0799,34.0999,33.97,34.0552,31080,31.5222353173859,31.5407343360552,31.4205832097981,31.4993890293293,33601.7824032867,0.0,1.0
2016-11-23,34.2,34.2,33.998,34.0699,15680,31.633321924495,31.633321924495,31.4464818359351,31.5129858080513,16952.2505818383,0.0,1.0
2016-11-25,34.3,34.37,34.1904,34.37,3437,31.7258170178415,31.790563583184,31.6244423955338,31.790563583184,3715.87278378688,0.0,1.0
2016-11-28,34.11,34.21,34.08,34.168,9394,31.5500763404832,31.6425714338297,31.5223278124793,31.6037234946241,10156.2144110835,0.0,1.0
2016-11-29,34.19,34.3,33.98,33.98,16814,31.6240724151604,31.7258170178415,31.4298327191328,31.4298327191328,18178.2615614177,0.0,1.0
2016-11-30,34.0915,34.3,34.0915,34.3,53226,31.5329647482141,31.7258170178415,31.5329647482141,31.7258170178415,57544.6740732734,0.0,1.0
2016-12-01,34.04,34.14,33.976,34.08,51300,31.4853297751407,31.5778248684871,31.4261329153989,31.5223278124793,55462.4014571623,0.0,1.0
2016-12-02,34.1544,34.2,34.0846,34.0846,8834,31.591144161929,31.633321924495,31.5265825867732,31.5265825867732,9550.77689030357,0.0,1.0
2016-12-05,34.33,34.43,34.2866,34.37,32703,31.7535655458454,31.8460606391919,31.7134226753331,31.790563583184,35356.4700751186,0.0,1.0
2016-12-06,34.6,34.6,34.37,34.37,19330,32.0033022978809,32.0033022978809,31.790563583184,31.790563583184,20898.4058512076,0.0,1.0
2016-12-07,34.97,35.01,34.5548,34.72,33444,32.3455341432629,32.3825321806015,31.9614945156883,32.1142964098967,36157.593651722,0.0,1.0
2016-12-08,35.09,35.2,34.88,35.2,35621,32.4565282552787,32.5582728579598,32.2622885592511,32.5582728579598,38511.232013754,0.0,1.0
2016-12-09,35.08,35.1184,35.01,35.01,20645,32.447278745944,32.4827968617891,32.3825321806015,32.3825321806015,22320.1028866105,0.0,1.0
2016-12-12,34.9901,35.1799,34.955,35.1799,21843,32.3641256570255,32.5396813441971,32.3316598792609,32.5396813441971,23615.3067257076,0.0,1.0
2016-12-13,35.14,35.25,35.0388,35.1701,46381,32.5027758019519,32.604520404633,32.4091707674853,32.5306168250492,50144.2815201686,0.0,1.0
2016-12-14,34.88,35.37,34.87,35.37,26216,32.2622885592511,32.7155145166488,32.2530390499164,32.7155145166488,28343.1250799409,0.0,1.0
2016-12-15,35.16,35.215,34.93,34.93,43298,32.5212748206212,32.5721471219618,32.3085361059243,32.3085361059243,46811.131740589,0.0,1.0
2016-12-16,34.94,35.46,34.87,35.46,20813,32.3177856152589,32.7987601006606,32.2530390499164,32.7987601006606,22501.7341428445,0.0,1.0
2016-12-19,35.09,35.1134,34.76,34.76,33600,32.4565282552787,32.4781721071217,32.1512944472353,32.1512944472353,36326.2512467964,0.0,1.0
2016-12-20,35.2744,35.31,35.2204,35.29,19658,32.6270892074096,32.6600174606409,32.5771418570025,32.6415184419716,21253.0192562358,0.0,1.0
2016-12-21,34.9941,35.089,34.9941,35.0477,5686,32.5104528946997,32.5986175275865,32.5104528946997,32.560248725287,6120.38390373946,0.1542,1.0
2016-12-22,34.78,34.945,34.77,34.87,20473,32.3115482803574,32.4648376842176,32.3022580134568,32.395160682463,22037.0417976184,0.0,1.0
2016-12-23,34.88,34.88,34.8106,34.85,5418,32.4044509493636,32.4044509493636,32.3399764970733,32.3765801486617,5831.90995259592,0.0,1.0
2016-12-27,35.0487,35.0999,34.99,35.09,17264,32.561177751977,32.6087439185082,32.5066438852704,32.5995465542766,18582.8891512765,0.0,1.0
2016-12-28,34.7,34.945,34.7,34.945,29789,32.2372261451524,32.4648376842176,32.2372261451524,32.4648376842176,32064.7407858767,0.0,1.0
2016-12-29,34.6446,34.7894,34.63,34.73,55357,32.185758066523,32.320281131244,32.1721942768481,32.2650969458543,59586.0168412426,0.0,1.0
2016-12-30,34.5,34.86,34.46,34.66,24866,32.05142080714,32.3858704155623,32.0142597395375,32.2000650775499,26765.6465266243,0.0,1.0
2017-01-03,34.66,34.84,34.54,34.71,78294,32.2000650775499,32.3672898817611,32.0885818747425,32.246516412053,84275.2967568376,0.0,1.0
2017-01-04,34.99,35.02,34.74,34.74,52469,32.5066438852704,32.5345146859723,32.2743872127549,32.2743872127549,56477.387099069,0.0,1.0
2017-01-05,34.7216,34.91,34.59,34.91,13026,32.2572931216578,32.4323217500654,32.1350332092456,32.4323217500654,14021.1256999842,0.0,1.0
2017-01-06,34.75,34.8299,34.6317,34.68,49365,32.2836774796555,32.3579067121915,32.1737736222212,32.2186456113512,53136.2559634363,0.0,1.0
2017-01-09,34.57,34.707,34.551,34.69,14046,32.1164526754444,32.2437293319829,32.0988011683332,32.2279358782518,15119.0489468738,0.0,1.0
2017-01-10,34.7401,34.919,34.6701,34.7321,22633,32.2744801154239,32.440682990276,32.2094482471196,32.2670479019034,24362.0557322081,0.0,1.0
2017-01-11,34.88,34.8988,34.71,34.72,27757,32.4044509493636,32.4219166511368,32.246516412053,32.2558066789537,29877.5054548182,0.0,1.0
2017-01-12,34.7,34.75,34.5088,34.72,19429,32.2372261451524,32.2836774796555,32.0595962420126,32.2558066789537,20913.2850625667,0.0,1.0
2017-01-13,34.8108,34.8712,34.707,34.82,13971,32.3401623024113,32.396275514491,32.2437293319829,32.3487093479599,15038.3192963672,0.0,1.0
2017-01-17,34.43,34.79,34.4008,34.79,39682,31.9863889388357,32.320838547258,31.9592613594859,32.320838547258,42713.5198853657,0.0,1.0
2017-01-18,34.51,34.59,34.4113,34.59,13206,32.0607110740406,32.1350332092456,31.9690161397315,32.1350332092456,14214.8768612001,0.0,1.0
2017-01-19,34.31,34.53,34.27,34.47,27948,31.8749057360282,32.0792916078419,31.8377446684257,32.0235500064381,30083.096964775,0.0,1.0
2017-01-20,34.4,34.5167,34.3323,34.46,7249,31.9585181381338,32.0669355528641,31.8956230312166,32.0142597395375,7802.78982029677,0.0,1.0
2017-01-23,34.221,34.2886,34.1716,34.2338,7938,31.7922223606127,31.8550245648609,31.7463284421236,31.8041139022455,8544.42620961729,0.0,1.0
2017-01-24,34.56,34.6489,34.19,34.19,38519,32.1071624085437,32.1897528812902,31.7634225332208,31.7634225332208,41461.6721048436,0.0,1.0
2017-01-25,34.9,34.9299,34.65,34.67,61869,32.4230314831648,32.4508093811977,32.1907748106493,32.2093553444506,66595.5032958947,0.0,1.0
2017-01-26,34.8768,34.9389,34.7611,34.79,19140,32.4014780639554,32.4591706214082,32.2939896759152,32.320838547258,20602.2068092813,0.0,1.0
2017-01-27,34.6638,34.799,34.6301,34.7799,5713,32.2035953789722,32.3291997874686,32.1722871795171,32.3114553776884,6149.44657792183,0.0,1.0
2017-01-30,34.4409,34.4999,34.3238,34.46,22248,31.9965153297573,32.051327904471,31.8877263043511,32.0142597395375,23947.6435262743,0.0,1.0
2017-01-31,34.3297,34.36,34.1301,34.36,19750,31.8932075618225,31.9213570705313,31.7077738344861,31.9213570705313,21258.8079667348,0.0,1.0
2017-02-01,34.41,34.6281,34.35,34.6281,26319,31.9678084050344,32.170429126137,31.9120668036307,32.170429126137,28329.6489557719,0.0,1.0
2017-02-02,34.35,34.58,34.26,34.58,37427,31.9120668036307,32.125742942345,31.8284544015251,32.125742942345,40286.2483934677,0.0,1.0
2017-02-03,34.6065,34.7199,34.4928,34.4928,16017,32.1503621496316,32.2557137762847,32.0447318149716,32.0447318149716,17240.624162187,0.0,1.0
2017-02-06,34.49,34.6989,34.49,34.6989,8083,32.0421305402394,32.2362042157934,32.0421305402394,32.2362042157934,8700.50353393002,0.0,1.0
2017-02-07,34.48,34.6506,34.48,34.6325,12553,32.0328402733388,32.1913322266634,32.0328402733388,32.1745168435732,13511.9907041227,0.0,1.0
2017-02-08,34.44,34.51,34.3084,34.3838,34279,31.9956792057363,32.0607110740406,31.8734192933241,31.9434679057548,36897.7558628711,0.0,1.0
2017-02-09,34.71,34.7688,34.41,34.41,15320,32.246516412053,32.3011431814287,31.9678084050344,31.9678084050344,16490.3766101458,0.0,1.0
2017-02-10,34.77,34.8499,34.6703,34.69,17908,32.3022580134568,32.3764872459927,32.2096340524576,32.2279358782518,19276.087750293,0.0,1.0
2017-02-13,34.98,35.0299,34.9101,34.9572,19369,32.4973536183698,32.5437120502039,32.4324146527345,32.4761718098364,20848.7013421614,0.0,1.0
2017-02-14,35.0415,35.059,34.801,34.9,13045,32.5544887598086,32.5707467268847,32.3310578408487,32.4230314831648,14041.5772114459,0.0,1.0
2017-02-15,35.22,35.27,34.96,34.96,28765,32.7203200239847,32.7667713584878,32.4787730845686,32.4787730845686,30962.5119576267,0.0,1.0
2017-02-16,35.22,35.45,35.04,35.45,21159,32.7203200239847,32.9339961626989,32.5530952197735,32.9339961626989,22775.4490009186,0.0,1.0
2017-02-17,35.26,35.33,35.08,35.33,18524,32.7574810915872,32.8225129598915,32.590256287376,32.8225129598915,19939.1472797872,0.0,1.0
2017-02-21,35.43,35.43,35.15,35.15,22968,32.9154156288977,32.9154156288977,32.6552881556803,32.6552881556803,24722.6481711376,0.0,1.0
2017-02-22,35.3383,35.37,35.225,35.3599,10814,32.830223881419,32.859674027494,32.724965157435,32.8502908579244,11640.1392077099,0.0,1.0
2017-02-23,35.21,35.61,35.18,35.61,25404,32.7110297570841,33.0826404331089,32.6831589563822,33.0826404331089,27344.7472195915,0.0,1.0
2017-02-24,35.24,35.32,35.06,35.06,10307,32.7389005577859,32.8132226929909,32.5716757535748,32.5716757535748,11094.4067702854,0.0,1.0
2017-02-27,35.41,35.44,35.277,35.44,25651,32.8968350950965,32.9247058957983,32.7732745453182,32.9247058957983,27610.6168685932,0.0,1.0
2017-02-28,35.12,35.23,35.0233,35.23,12233,32.6274173549785,32.7296102908853,32.5375804740495,32.7296102908853,13167.5441952946,0.0,1.0
2017-03-01,35.51,35.57,35.41,35.42,10044,32.9897377641027,33.0454793655064,32.8968350950965,32.9061253619971,10811.3147958423,0.0,1.0
2017-03-02,35.24,35.56,35.24,35.56,450810,32.7389005577859,33.0361890986058,32.7389005577859,33.0361890986058,485249.783265,0.0,1.0
2017-03-03,35.249,35.35,35.1083,35.35,13713,32.7472617979965,32.8410934936927,32.6165477427047,32.8410934936927,14760.6092986246,0.0,1.0
2017-03-06,35.11,35.11,34.95,35.0,22957,32.6181270880778,32.6181270880778,32.4694828176679,32.515934152171,24710.8078223966,0.0,1.0
2017-03-07,34.97,35.08,34.9202,34.98,26367,32.4880633514692,32.590256287376,32.4417978223041,32.4973536183698,28381.3159320961,0.0,1.0
2017-03-08,34.9102,35.16,34.9,35.16,14436,32.4325075554035,32.664578422581,32.4230314831648,32.664578422581,15538.8431295081,0.0,1.0
2017-03-09,34.73,35.01,34.66,34.66,35187,32.2650969458543,32.5252244190716,32.2000650775499,32.2000650775499,37875.1228316709,0.0,1.0
2017-03-10,34.77,34.94,34.7207,34.94,12131,32.3022580134568,32.4601925507673,32.2564569976367,32.4601925507673,13057.7518706056,0.0,1.0
2017-03-13,34.9089,34.9089,34.8012,34.8789,14720,32.4312998207064,32.4312998207064,32.3312436461867,32.4034290200045,15844.539406093,0.0,1.0
2017-03-14,34.7,34.8,34.64,34.72,66395,32.2372261451524,32.3301288141586,32.1814845437487,32.2558066789537,71467.2686051323,0.0,1.0
2017-03-15,35.02,35.1191,34.76,34.8453,35523,32.5345146859723,32.6265812309574,32.2929677465561,32.3722137232184,38236.7916659404,0.0,1.0
2017-03-16,34.9374,35.26,34.91,35.26,16232,32.4577770813731,32.7574810915872,32.4323217500654,32.7574810915872,17472.0491603059,0.0,1.0
2017-03-17,34.9114,35.0687,34.9,34.95,14997,32.4336223874315,32.5797582857783,32.4230314831648,32.4694828176679,16142.7009152974,0.0,1.0
2017-03-20,35.0286,35.0683,34.9401,34.9511,11801,32.5425043155068,32.5793866751023,32.4602854534363,32.470504747027,12702.5414083766,0.0,1.0
2017-03-21,34.6,35.0826,34.6,34.9912,8872,32.1443234761462,32.5926717567702,32.1443234761462,32.5077587172985,9549.77945725934,0.0,1.0
2017-03-22,34.65,34.7092,34.5968,34.5968,7116,32.1907748106493,32.245773190701,32.141350590738,32.141350590738,7659.62924006508,0.0,1.0
2017-03-23,34.66,34.86,34.5999,34.6,8291,32.2267281435547,32.4126873365354,32.170847406064,32.1709403856605,8917.01008926259,0.0287,1.0
2017-03-24,34.76,34.8499,34.59,34.79,14316,32.3197077400451,32.4032963972899,32.1616424260115,32.3476016189922,15396.9263584469,0.0,1.0
2017-03-27,34.7115,34.7115,34.5226,34.5226,14765,32.2746126357472,32.2746126357472,32.098974177977,32.098974177977,15879.8280024077,0.0,1.0
2017-03-28,34.78,34.9,34.53,34.53,98647,32.3383036593431,32.4498791751315,32.1058546681173,32.1058546681173,106095.319536303,0.0,1.0
2017-03-29,34.86,34.8648,34.74,34.78,627531,32.4126873365354,32.417150357167,32.301111820747,32.3383036593431,674912.586940664,0.0,1.0
2017-03-30,34.84,34.9099,34.68,34.68,17913,32.3940914172373,32.4590841551841,32.2453240628528,32.2453240628528,19265.5170340081,0.0,1.0
2017-03-31,34.86,35.02,34.81,35.02,24949,32.4126873365354,32.56145469092,32.3661975382902,32.56145469092,26832.7686306854,0.0,1.0
2017-04-03,34.77,34.9898,34.66,34.88,24506,32.3290056996941,32.5333748527799,32.2267281435547,32.4312832558335,26356.3200153744,0.0,1.0
2017-04-04,34.72,34.8199,34.67,34.787,18501,32.2825159014489,32.3754025183428,32.2360261032038,32.3448122310975,19897.9138416894,0.0,1.0
2017-04-05,34.6601,34.9799,34.63,34.951,5384,32.2268211231512,32.5241698727273,32.1988342646076,32.4972987693416,5790.5177084296,0.0,1.0
2017-04-06,34.67,34.8,34.63,34.8,10739,32.2360261032038,32.3568995786412,32.1988342646076,32.3568995786412,11549.8457783851,0.0,1.0
2017-04-07,34.64,34.7391,34.56,34.56,10942,32.2081322242567,32.3002750043786,32.1337485470644,32.1337485470644,11768.1732477037,0.0,1.0
2017-04-10,34.7,34.8659,34.6894,34.77,14902,32.2639199821509,32.4181731327283,32.2540641449229,32.3290056996941,16027.1721565783,0.0,1.0
2017-04-11,34.78,34.809,34.6001,34.6071,5840,32.3383036593431,32.3652677423253,32.171033365257,32.1775419370113,6280.94788581517,0.0,1.0
2017-04-12,34.711,34.84,34.6685,34.7401,9655,32.2741477377648,32.3940914172373,32.2346314092564,32.3012048003435,10383.9986023194,0.0,1.0
2017-04-13,34.48,34.729,34.43,34.7,13102,32.0593648698721,32.2908840651331,32.0128750716269,32.2639199821509,14091.2635616353,0.0,1.0
2017-04-17,34.693,34.7299,34.6201,34.6574,2626,32.2574114103965,32.2917208815015,32.1896292845551,32.224310674046,2824.27553906689,0.0,1.0
2017-04-18,34.76,34.8299,34.63,34.8142,11225,32.3197077400451,32.3847004779918,32.1988342646076,32.3701026813428,12072.5410990197,0.0,1.0
2017-04-19,34.82,34.9678,34.82,34.82,13485,32.3754954979393,32.512919341552,32.3754954979393,32.3754954979393,14503.1818904482,0.0,1.0
2017-04-20,35.09,35.1,34.72,35.08,31028,32.6265404084632,32.6358383681123,32.2825159014489,32.6172424488142,33370.762157718,0.0,1.0
2017-04-21,34.91,35.29,34.9,35.29,27670,32.4591771347806,32.8124996014439,32.4498791751315,32.8124996014439,29759.2171233742,0.0,1.0
2017-04-24,35.32,35.32,35.1701,35.26,10233,32.840393480391,32.840393480391,32.701017065252,32.7846057224968,11005.6403622511,0.0,1.0
2017-04-25,35.59,35.6136,35.4833,35.55,12379,33.091438390915,33.1133815756867,32.9922291614598,33.0542465523188,13313.6736093332,0.0,1.0
2017-04-26,35.46,35.5444,35.43,35.476,32295,32.9705649154775,33.0490396949154,32.9426710365304,32.985441650916,34733.4267076029,0.0,1.0
2017-04-27,35.5599,35.66,35.4681,35.5338,7760,33.0634515323714,33.1565241084582,32.9780962627932,33.0391838576874,8345.91705375438,0.0,1.0
2017-04-28,35.44,35.548,35.42,35.548,7971,32.9519689961794,33.052386960389,32.9333730768814,33.052386960389,8572.84856127272,0.0,1.0
2017-05-01,35.5576,35.62,35.46,35.46,6254,33.0613130016521,33.1193322698621,32.9705649154775,32.9705649154775,6726.20686265205,0.0,1.0
2017-05-02,35.47,35.6,35.41,35.41,13713,32.9798628751265,33.100736350564,32.9240751172323,32.9240751172323,14748.396979141,0.0,1.0
2017-05-03,35.5091,35.5193,35.41,35.43,7551,33.0162178973543,33.0257018161963,32.9240751172323,32.9426710365304,8121.136555786,0.0,1.0
2017-05-04,35.4,35.47,35.2662,35.47,12027,32.9147771575833,32.9798628751265,32.7903704574792,32.9798628751265,12935.0959285443,0.0,1.0
2017-05-05,35.4721,35.5499,35.37,35.39,63618,32.9818154466528,33.0541535727223,32.8868832786362,32.9054791979343,68421.4627739365,0.0,1.0
2017-05-08,35.42,35.5099,35.42,35.4711,10445,32.9333730768814,33.0169617341262,32.9333730768814,32.9808856506879,11233.6473745444,0.0,1.0
2017-05-09,35.45,35.59,35.42,35.59,9133,32.9612669558285,33.091438390915,32.9333730768814,33.091438390915,9822.58510978593,0.0,1.0
2017-05-10,35.4708,35.54,35.47,35.47,9293,32.9806067118985,33.0449485926698,32.9798628751265,32.9798628751265,9994.66587378086,0.0,1.0
2017-05-11,35.44,35.53,35.34,35.44,17507,32.9519689961794,33.0356506330208,32.8589893996891,32.9519689961794,18828.8620953709,0.0,1.0
2017-05-12,35.51,35.51,35.44,35.46,4633,33.0170547137227,33.0170547137227,32.9519689961794,32.9705649154775,4982.81362242836,0.0,1.0
2017-05-15,35.63,35.6578,35.47,35.47,5456,33.1286302295111,33.1544785573354,32.9798628751265,32.9798628751265,5867.95405222731,0.0,1.0
2017-05-16,35.6101,35.68,35.58,35.6606,6196,33.1101272898095,33.1751200277563,33.0821404312659,33.1570819860371,6663.8275857039,0.0,1.0
2017-05-17,35.22,35.465,35.18,35.465,9598,32.7474138839007,32.975213895302,32.7102220453045,32.975213895302,10322.6948301462,0.0,1.0
2017-05-18,35.32,35.3412,35.061,35.061,11742,32.840393480391,32.860105154847,32.599576325481,32.599576325481,12628.5770676784,0.0,1.0
2017-05-19,35.45,35.61,35.4366,35.4366,4565,32.9612669558285,33.110034310213,32.9488076898988,32.9488076898988,4909.67929773051,0.0,1.0
2017-05-22,35.7599,35.7599,35.6,35.6,4664,33.2494107253521,33.2494107253521,33.100736350564,33.100736350564,5016.15427045238,0.0,1.0
2017-05-23,35.73,35.841,35.72,35.7583,11521,33.2216098260014,33.3248171781057,33.2123118663524,33.2479230518082,12390.8905124104,0.0,1.0
2017-05-24,35.8426,35.88,35.7,35.7,83875,33.3263048516496,33.361079220737,33.1937159470543,33.1937159470543,90207.9630004703,0.0,1.0
2017-05-25,35.95,36.21,35.88,36.21,7692,33.4261649382802,33.6679118891551,33.361079220737,33.6679118891551,8272.78272905655,0.0,1.0
2017-05-26,35.97,35.9899,35.8835,35.9726,8781,33.4447608575783,33.4632637972799,33.3643335066141,33.447178327087,9444.00742899707,0.0,1.0
2017-05-30,35.83,36.13,35.79,36.13,6416,33.3145894224918,33.5935282119628,33.2773975838957,33.5935282119628,6900.43863619693,0.0,1.0
2017-05-31,35.9,35.91,35.7794,35.91,8682,33.379675140035,33.3889730996841,33.2675417466677,33.3889730996841,9337.53245627522,0.0,1.0
2017-06-01,36.1399,36.1399,35.88,35.88,13125,33.6027331920154,33.6027331920154,33.361079220737,33.361079220737,14116.0001714596,0.0,1.0
2017-06-02,36.32,36.38,36.225,36.225,34614,33.7701894452945,33.8259772031887,33.6818588286287,33.6818588286287,37227.5222807545,0.0,1.0
2017-06-05,36.27,36.31,36.2255,36.31,6871,33.7236996470493,33.7608914856455,33.6823237266111,33.7608914856455,7389.79330880754,0.0,1.0
2017-06-06,36.13,36.2,36.0651,36.1631,10499,33.5935282119628,33.6586139295061,33.5331844538406,33.6243044584011,11291.7246323927,0.0,1.0
2017-06-07,36.18,36.2254,36.0201,36.11,26335,33.640018010208,33.6822307470146,33.4913436354199,33.5749322926648,28323.4182487915,0.0,1.0
2017-06-08,36.14,36.1899,36.02,36.05,21029,33.6028261716119,33.6492229902606,33.4912506558235,33.5191445347706,22616.7899128094,0.0,1.0
2017-06-09,35.894,36.25,35.894,36.08,8261,33.3740963642456,33.7051037277513,33.3740963642456,33.5470384137177,8884.74494601354,0.0,1.0
2017-06-12,35.95,35.95,35.79,35.9242,10478,33.4261649382802,33.4261649382802,33.2773975838957,33.4021762023857,11269.1390321184,0.0,1.0
2017-06-13,36.02,36.0468,35.9209,36.03,9677,33.4912506558235,33.5161691876829,33.3991078757015,33.5005486154725,10407.6597073687,0.0,1.0
2017-06-14,35.9475,36.11,35.91,36.051,10379,33.4238404483679,33.5749322926648,33.3889730996841,33.5200743307355,11162.6640593965,0.0,1.0
2017-06-15,35.937,35.937,35.8063,35.83,2831,33.4140775907365,33.4140775907365,33.2925532581236,33.3145894224918,3044.7540179354,0.0,1.0
2017-06-16,35.98,36.19,35.81,36.19,11750,33.4540588172273,33.649315969857,33.2959935031937,33.649315969857,12637.1811058781,0.0,1.0
2017-06-19,36.269,36.269,36.044,36.044,34869,33.7227698510844,33.7227698510844,33.5135657589811,33.5135657589811,37501.7759983714,0.0,1.0
2017-06-20,36.15,36.2726,36.06,36.2106,23763,33.6121241312609,33.7261171165581,33.5284424944196,33.6684697667341,25557.2199675729,0.0,1.0
2017-06-21,36.2044,36.3,36.12,36.2049,30174,33.6627050317517,33.7515935259964,33.5842302523138,33.6631699297341,32452.2810798949,0.0,1.0
2017-06-22,36.16,36.23,36.0903,36.17,6657,33.6748853588919,33.7400745728057,33.6099755273234,33.6841981037367,7148.26843312291,0.0575,1.0
2017-06-23,36.3294,36.3813,36.1358,36.2,8039,33.8326432565633,33.8809764023079,33.6523485163674,33.7121363382712,8632.25626166066,0.0,1.0
2017-06-26,36.37,36.48,36.314,36.4615,20060,33.8704530006332,33.9728931939263,33.8183016295022,33.9556646159634,21540.3732564888,0.0,1.0
2017-06-27,35.97,36.32,35.97,36.28,17182,33.4979432068402,33.8238892764091,33.4979432068402,33.7866382970298,18449.9847105179,0.0,1.0
2017-06-28,36.34,36.41,36.11,36.41,10977,33.8425147660988,33.9077039800125,33.6283216346678,33.9077039800125,11787.0726438922,0.0,1.0
2017-06-29,36.03,36.1699,35.8871,36.1699,8232,33.5538196759092,33.6841049762883,33.4207405520766,33.6841049762883,8839.49913496586,0.0,1.0
2017-06-30,36.07,36.19,35.81,35.81,13261,33.5910706552885,33.7028235934264,33.348939289323,33.348939289323,14239.6256108822,0.0,1.0
2017-07-03,36.21,36.24,36.12,36.12,7549,33.721449083116,33.7493873176505,33.6376343795126,33.6376343795126,8106.09559886509,0.0,1.0
2017-07-05,36.23,36.32,36.19,36.2,5903,33.7400745728057,33.8238892764091,33.7028235934264,33.7121363382712,6338.62529078031,0.0,1.0
2017-07-06,36.055,36.2,36.0201,36.16,4931,33.5771015380212,33.7121363382712,33.5446000585128,33.6748853588919,5294.89434335724,0.0,1.0
2017-07-07,36.276,36.33,36.203,36.22,14466,33.7829131990919,33.8332020212539,33.7149301617246,33.7307618279608,15533.551322451,0.0,1.0
2017-07-10,36.2762,36.31,36.22,36.22,4869,33.7830994539888,33.8145765315643,33.7307618279608,33.7307618279608,5228.31891255452,0.0,1.0
2017-07-11,36.22,36.3,36.1888,36.1917,5624,33.7307618279608,33.8052637867195,33.701706064045,33.70440676005,6039.03585216815,0.0,1.0
2017-07-12,36.48,36.53,36.39,36.53,11732,33.9728931939263,34.0194569181505,33.8890784903229,34.0194569181505,12597.7895835058,0.0,1.0
2017-07-13,36.4378,36.68,36.3801,36.68,5573,33.9335934106812,34.1591480908229,33.8798588729265,34.1591480908229,5984.27219134655,0.0,1.0
2017-07-14,36.62,36.648,36.55,36.55,5561,34.1032716217539,34.1293473073194,34.0380824078401,34.0380824078401,5971.38662409442,0.0,1.0
2017-07-17,36.68,36.6999,36.591,36.6,15448,34.1591480908229,34.1776804530641,34.0762646617039,34.0846461320643,16588.0202425841,0.0,1.0
2017-07-18,36.62,36.63,36.5101,36.5594,26017,34.1032716217539,34.1125843665987,34.0009245559093,34.0468363879942,27936.9835999037,0.0,1.0
2017-07-19,36.65,36.74,36.61,36.6899,19002,34.1312098562884,34.2150245598918,34.0939588769091,34.1683677082192,20404.2957437587,0.0,1.0
2017-07-20,36.61,36.73,36.5858,36.63,14947,34.0939588769091,34.205711815047,34.0714220343846,34.1125843665987,16050.0478098074,0.0,1.0
2017-07-21,36.5505,36.592,36.51,36.592,12837,34.0385480450824,34.0771959361884,34.0008314284608,34.0771959361884,13784.3355679734,0.0,1.0
2017-07-24,36.58,36.6066,36.52,36.52,5924,34.0660206423746,34.0907925436618,34.0101441733056,34.0101441733056,6361.17503347156,0.0,1.0
2017-07-25,36.59,36.8499,36.58,36.8499,8448,34.0753333872194,34.3173716257365,34.0660206423746,34.3173716257365,9071.43934550435,0.0,1.0
2017-07-26,36.67,36.89,36.6608,36.89,65202,34.149835345978,34.3547157325642,34.1412676207208,34.3547157325642,70013.7296644856,0.0,1.0
2017-07-27,36.57,36.82,36.525,36.81,2617,34.0567078975298,34.2895265186504,34.0148005457281,34.2802137738056,2810.12745823684,0.0,1.0
2017-07-28,36.53,36.5867,36.45,36.5,5189,34.0194569181505,34.0722601814206,33.9449549593919,33.991518683616,5571.93403927817,0.0,1.0
2017-07-31,36.5,36.89,36.4201,36.89,3424,33.991518683616,34.3547157325642,33.9171098523058,34.3547157325642,3676.68185594305,0.0,1.0
2017-08-01,36.6268,36.67,36.56,36.6051,6331,34.1096042882484,34.149835345978,34.0473951526849,34.0893956319351,6798.2105227732,0.0,1.0
2017-08-02,36.56,36.56,36.44,36.55,23630,34.0473951526849,34.0473951526849,33.935642214547,34.0380824078401,25373.8295139995,0.0,1.0
2017-08-03,36.43,36.7,36.4101,36.7,10071,33.9263294697022,34.1777735805125,33.907797107461,34.1777735805125,10814.2123163558,0.0,1.0
2017-08-04,36.47,36.5,36.3908,36.43,3711,33.9635804490815,33.991518683616,33.8898235099105,33.9263294697022,3984.86167272332,0.0,1.0
2017-08-07,36.405,36.48,36.405,36.45,4072,33.9030476075901,33.9728931939263,33.9030476075901,33.9449549593919,4372.50248755844,0.0,1.0
2017-08-08,36.43,36.569,36.38,36.446,17152,33.9263294697022,34.0557766230453,33.8797657454781,33.9412298614539,18417.7707923876,0.0,1.0
2017-08-09,36.39,36.51,36.2981,36.51,17929,33.8890784903229,34.0008314284608,33.8034943651989,34.0008314284608,19252.1112719635,0.0,1.0
2017-08-10,36.115,36.24,36.03,36.24,12562,33.6329780070902,33.7493873176505,33.5538196759092,33.7493873176505,13489.0413184452,0.0,1.0
2017-08-11,36.0503,36.1001,36.0001,36.0185,3543,33.5727245479441,33.6191020172714,33.5259745688231,33.5431100193376,3804.46373119341,0.0,1.0
2017-08-14,36.35,36.3599,36.21,36.21,5395,33.8518275109436,33.86104712834,33.721449083116,33.721449083116,5793.13627710652,0.0,1.0
2017-08-15,36.27,36.3,36.201,36.26,12189,33.777325552185,33.8052637867195,33.7130676127557,33.7680128073401,13088.514936358,0.0,1.0
2017-08-16,36.31,36.39,36.231,36.3277,7809,33.8145765315643,33.8890784903229,33.7410058472902,33.8310600899396,8385.28288932805,0.0,1.0
2017-08-17,35.89,36.2238,35.884,36.2,7390,33.4234412480816,33.7343006710019,33.4178536011747,33.7121363382712,7935.36183277427,0.0,1.0
2017-08-18,35.83,35.91,35.7509,35.7706,8734,33.3675647790126,33.4420667377712,33.29390096729,33.3122470746344,9378.54536501361,0.0,1.0
2017-08-21,35.83,35.83,35.71,35.71,16748,33.3675647790126,33.3675647790126,33.2558118408747,33.2558118408747,17983.956694899,0.0,1.0
2017-08-22,36.07,36.07,35.83,35.83,8910,33.5910706552885,33.5910706552885,33.3675647790126,33.3675647790126,9567.5336847116,0.0,1.0
2017-08-23,35.93,36.04,35.872,36.04,11117,33.4606922274609,33.563132420754,33.4066783073609,33.563132420754,11937.4042618338,0.0,1.0
2017-08-24,35.82,35.91,35.7706,35.87,4711,33.3582520341678,33.4420667377712,33.3122470746344,33.4048157583919,5058.65894373472,0.0,1.0
2017-08-25,35.93,35.9656,35.84,35.85,5478,33.4606922274609,33.4938455991085,33.3768775238575,33.3861902687023,5882.26145060047,0.0,1.0
2017-08-28,35.84,35.93,35.81,35.9144,10944,33.3768775238575,33.4606922274609,33.348939289323,33.446164345503,11751.6373339488,0.0,1.0
2017-08-29,35.88,35.95,35.8176,35.85,6748,33.4141285032368,33.4793177171505,33.356016975405,33.3861902687023,7245.98398478494,0.0,1.0
2017-08-30,36.11,36.11,35.93,35.93,11994,33.6283216346678,33.6283216346678,33.4606922274609,33.4606922274609,12879.1244685108,0.0,1.0
2017-08-31,36.29,36.2999,36.1801,36.2004,7473,33.7959510418746,33.805170659271,33.69360397603,33.712508848065,8024.48700626823,0.0,1.0
2017-09-01,36.42,36.42,36.36,36.41,10445,33.9170167248574,33.9170167248574,33.8611402557884,33.9077039800125,11215.8124957141,0.0,1.0
2017-09-05,36.12,36.4,36.02,36.4,9382,33.6376343795126,33.8983912351677,33.5445069310643,33.8983912351677,10074.365996629,0.0,1.0
2017-09-06,36.201,36.201,36.0701,36.1481,7409,33.7130676127557,33.7130676127557,33.5911637827369,33.6638031925266,7955.76398092349,0.0,1.0
2017-09-07,36.25,36.26,36.1401,36.2344,8291,33.7587000624953,33.7680128073401,33.6563529966507,33.7441721805374,8902.85317395556,0.0,1.0
2017-09-08,36.3,36.329,36.1701,36.1701,26254,33.8052637867195,33.8322707467695,33.6842912311852,33.6842912311852,28191.4735531334,0.0,1.0
2017-09-11,36.52,36.5899,36.4201,36.52,5699,34.0101441733056,34.075240259771,33.9171098523058,34.0101441733056,6119.570647494,0.0,1.0
2017-09-12,36.6604,36.6604,36.55,36.65,10423,34.140895110927,34.140895110927,34.0380824078401,34.1312098562884,11192.1889557519,0.0,1.0
2017-09-13,36.63,36.79,36.58,36.79,5584,34.1125843665987,34.2615882841159,34.0660206423746,34.2615882841159,5996.08396132769,0.0,1.0
2017-09-14,36.52,36.6021,36.47,36.54,26620,34.0101441733056,34.0866018084817,33.9635804490815,34.0287696629953,28584.4833543236,0.0,1.0
2017-09-15,36.75,36.75,36.588,36.6453,4257,34.2243373047366,34.2243373047366,34.0734708382505,34.1268328662113,4571.15498269555,0.0,1.0
2017-09-18,36.8,36.8,36.65,36.65,3046,34.2709010289608,34.2709010289608,34.1312098562884,34.1312098562884,3270.78648750073,0.0,1.0
2017-09-19,36.75,36.88,36.73,36.84,24747,34.2243373047366,34.3454029877194,34.205711815047,34.3081520083401,26573.2610657192,0.0,1.0
2017-09-20,36.88,36.88,36.7206,36.752,6546,34.3454029877194,34.3454029877194,34.1969578348928,34.2261998537056,7029.07693604065,0.0,1.0
2017-09-21,36.66,36.78,36.612,36.64,4889,34.1851306489399,34.2970296036009,34.1403710670755,34.1664808231631,5242.94442050225,0.0479,1.0
2017-09-22,36.7501,36.77,36.67,36.77,5573,34.2691481140646,34.2877046907125,34.1944555618283,34.2877046907125,5976.46333717714,0.0,1.0
2017-09-25,36.72,36.72,36.6255,36.6408,3209,34.2410801262704,34.2410801262704,34.1529596994749,34.1672268161942,3441.31901112533,0.0,1.0
2017-09-26,36.7644,36.83,36.7101,36.81,7034,34.282482739495,34.343654168043,34.2318484625109,34.3250043422662,7543.23400568886,0.0,1.0
2017-09-27,36.93,36.95,36.7125,36.8512,10032,34.4369032969272,34.455553122704,34.2340864416041,34.3634229833665,10758.2774445651,0.0,1.0
2017-09-28,36.8852,36.93,36.87,36.91,7803,34.3951276871871,34.4369032969272,34.3809538195967,34.4182534711504,8367.9065889096,0.0,1.0
2017-09-29,37.1221,37.16,36.85,36.85,17302,34.6160348735137,34.6513762933608,34.3623039938199,34.3623039938199,18554.5969244283,0.0,1.0
2017-10-02,37.3,37.3,37.12,37.1929,4548,34.7819250737987,34.7819250737987,34.6140766418071,34.6820552567637,4877.25735824181,0.0,1.0
2017-10-03,37.4,37.43,37.19,37.19,9236,34.8751742026828,34.9031489413481,34.6793510320261,34.6793510320261,9904.65016726505,0.0,1.0
2017-10-04,37.47,37.51,37.4,37.49,56427,34.9404485929018,34.9777482444554,34.8751742026828,34.9590984186786,60512.0934374474,0.0,1.0
2017-10-05,37.56,37.58,37.45,37.51,52140,35.0243728088975,35.0430226346744,34.9217987671249,34.9777482444554,55914.7314553053,0.0,1.0
2017-10-06,37.54,37.6,37.4604,37.6,24383,35.0057229831207,35.0616724604512,34.9314966765289,35.0616724604512,26148.2335457366,0.0,1.0
2017-10-09,37.49,37.55,37.46,37.51,34311,34.9590984186786,35.0150478960091,34.9311236800133,34.9777482444554,36794.9817982926,0.0,1.0
2017-10-10,37.61,37.61,37.5,37.58,12590,35.0709973733396,35.0709973733396,34.968423331567,35.0430226346744,13501.4666095568,0.0,1.0
2017-10-11,37.6462,37.67,37.58,37.64,21082,35.1047535579957,35.1269468506701,35.0430226346744,35.0989721120049,22608.2540955264,0.0,1.0
2017-10-12,37.65,37.73,37.6,37.73,22146,35.1082970248933,35.1828963280006,35.0616724604512,35.1828963280006,23749.2835214651,0.0,1.0
2017-10-13,37.66,37.6886,37.6,37.6729,65429,35.1176219377817,35.1442911886426,35.0616724604512,35.1296510754078,70165.8029226921,0.0,1.0
2017-10-16,37.67,37.81,37.51,37.81,33055,35.1269468506701,35.257495631108,34.9777482444554,35.257495631108,35448.052325568,0.0,1.0
2017-10-17,37.62,37.71,37.54,37.71,19165,35.080322286228,35.1642465022238,35.0057229831207,35.1642465022238,20552.4708158981,0.0,1.0
2017-10-18,37.6,37.72,37.58,37.7,36418,35.0616724604512,35.1735714151122,35.0430226346744,35.1549215893354,39054.5203325529,0.0,1.0
2017-10-19,37.72,37.81,37.5894,37.606,39967,35.1735714151122,35.257495631108,35.0517880527895,35.0672674081843,42860.4540098616,0.0,1.0
2017-10-20,37.9,38.002,37.8966,37.95,22201,35.3414198471037,35.4365339585656,35.3382493767217,35.3880444115458,23808.2653057007,0.0,1.0
2017-10-23,37.86,38.2,37.8221,37.94,21012,35.3041201955501,35.6211672337563,35.268778775703,35.3787194986574,22533.1863701356,0.0,1.0
2017-10-24,37.94,37.97,37.8509,37.97,27616,35.3787194986574,35.4066942373227,35.2956345248216,35.4066942373227,29615.2900627102,0.0,1.0
2017-10-25,37.79,37.89,37.59,37.89,88350,35.2388458053311,35.3320949342153,35.0523475475628,35.3320949342153,94746.1934038401,0.0,1.0
2017-10-26,37.73,37.84,37.669,37.84,8061,35.1828963280006,35.2854703697732,35.1260143593813,35.2854703697732,8644.58477677821,0.0,1.0
2017-10-27,37.85,37.85,37.56,37.81,16105,35.2947952826616,35.2947952826616,35.0243728088975,35.257495631108,17270.9388202473,0.0,1.0
2017-10-30,37.66,37.89,37.6446,37.85,16231,35.1176219377817,35.3320949342153,35.1032615719335,35.2947952826616,17406.0607259505,0.0,1.0
2017-10-31,37.81,37.8613,37.7,37.7,13804,35.257495631108,35.3053324342256,35.1549215893354,35.1549215893354,14803.355447047,0.0,1.0
2017-11-01,37.85,37.94,37.74,37.94,28744,35.2947952826616,35.3787194986574,35.1922212408891,35.3787194986574,30824.9528375776,0.0,1.0
2017-11-02,37.8594,37.8654,37.73,37.77,14542,35.3035607007768,35.3091556485098,35.1828963280006,35.2201959795543,15594.7837518805,0.0,1.0
2017-11-03,37.93,37.969,37.81,37.8326,16739,35.369394585769,35.4057617460338,35.257495631108,35.2785699342358,17950.8379330716,0.0,1.0
2017-11-06,37.88,37.98,37.8338,37.98,15481,35.3227700213269,35.4160191502111,35.2796889237824,35.4160191502111,16601.7636681929,0.0,1.0
2017-11-07,37.82,37.94,37.73,37.938,10919,35.2668205439964,35.3787194986574,35.1828963280006,35.3768545160797,11709.492764873,0.0,1.0
2017-11-08,37.87,37.88,37.73,37.74,17143,35.3134451084385,35.3227700213269,35.1828963280006,35.1922212408891,18384.0859481837,0.0,1.0
2017-11-09,37.75,37.8199,37.54,37.7164,32848,35.2015461537775,35.2667272948675,35.0057229831207,35.1702144464724,35226.0663376269,0.0,1.0
2017-11-10,37.7,37.72,37.585,37.59,10396,35.1549215893354,35.1735714151122,35.0476850911186,35.0523475475628,11148.6296165967,0.0,1.0
2017-11-13,37.65,37.65,37.47,37.47,6302,35.1082970248933,35.1082970248933,34.9404485929018,34.9404485929018,6758.24007731748,0.0,1.0
2017-11-14,37.73,37.73,37.51,37.51,6379,35.1828963280006,35.1828963280006,34.9777482444554,34.9777482444554,6840.81457524726,0.0,1.0
2017-11-15,37.6,37.65,37.49,37.5029,62201,35.0616724604512,35.1082970248933,34.9590984186786,34.9711275563047,66704.1083861036,0.0,1.0
2017-11-16,37.95,37.99,37.8145,37.8145,13623,35.3880444115458,35.4253440630995,35.2616918419078,35.2616918419078,14609.2517571082,0.0,1.0
2017-11-17,37.9098,37.95,37.8,37.8,8181,35.3505582617344,35.3880444115458,35.2481707182196,35.2481707182196,8773.27230601941,0.0,1.0
2017-11-20,38.12,38.12,38.0,38.02,8693,35.5465679306489,35.5465679306489,35.4346689759879,35.4533188017648,9322.33909744858,0.0,1.0
2017-11-21,38.2,38.26,38.15,38.15,19160,35.6211672337563,35.6771167110868,35.5745426693142,35.5745426693142,20547.108835513,0.0,1.0
2017-11-22,38.17,38.22,38.137,38.15,9240,35.593192495091,35.6398170595331,35.5624202825592,35.5745426693142,9908.93975157308,0.0,1.0
2017-11-24,38.21,38.22,38.19,38.1999,4721,35.6304921466447,35.6398170595331,35.6118423208679,35.6210739846274,5062.78187956456,0.0,1.0
2017-11-27,38.03,38.18,38.02,38.1506,29097,35.4626437146532,35.6025174079794,35.4533188017648,35.5751021640875,31203.5086527621,0.0,1.0
2017-11-28,38.52,38.52,38.105,38.105,34765,35.9195644461856,35.9195644461856,35.5325805613163,35.5325805613163,37281.8496172553,0.0,1.0
2017-11-29,38.62,38.64,38.38,38.38,12055,36.0128135750698,36.0314634008467,35.7890156657478,35.7890156657478,12927.7347083564,0.0,1.0
2017-11-30,38.848,38.96,38.738,38.79,15818,36.2254215889257,36.329860613276,36.1228475471532,36.1713370941729,16963.1611461454,0.0,1.0
2017-12-01,38.79,38.97,38.251,38.97,10163,36.1713370941729,36.3391855261644,35.6687242894872,36.3391855261644,10898.7613306534,0.0,1.0
2017-12-04,38.91,39.09,38.81,38.81,7959,36.2832360488339,36.4510844808255,36.1899869199498,36.1899869199498,8535.20037692319,0.0,1.0
2017-12-05,38.7,38.9199,38.6284,38.81,12965,36.0874128781772,36.2924677125935,36.0206465018961,36.1899869199498,13903.6151384356,0.0,1.0
2017-12-06,38.64,38.77,38.57,38.77,11539,36.0314634008467,36.1526872683961,35.9661890106277,36.1526872683961,12374.3783326192,0.0,1.0
2017-12-07,38.77,38.77,38.65,38.7,7868,36.1526872683961,36.1526872683961,36.0407883137351,36.0874128781772,8437.61233391526,0.0,1.0
2017-12-08,38.936,38.975,38.857,38.9,19661,36.3074808223438,36.3438479826087,36.2338140105253,36.2739111359455,21084.3792700951,0.0,1.0
2017-12-11,38.925,38.94,38.87,38.94,10857,36.2972234181666,36.3112107874992,36.2459363972803,36.3112107874992,11643.0042080984,0.0,1.0
2017-12-12,38.91,38.97,38.859,38.913,17860,36.2832360488339,36.3391855261644,36.235678993103,36.2860335227005,19152.9939353999,0.0,1.0
2017-12-13,38.88,38.976,38.88,38.943,11602,36.2552613101687,36.3447804738975,36.2552613101687,36.3140082613657,12441.9392854709,0.0,1.0
2017-12-14,38.73,39.02,38.69,39.02,14410,36.1153876168424,36.3858100906065,36.0780879652887,36.3858100906065,15453.2274697152,0.0,1.0
2017-12-15,38.93,39.089,38.82,38.87,13540,36.3018858746108,36.4501519895366,36.1993118328382,36.2459363972803,14520.2428827164,0.0,1.0
2017-12-18,39.33,39.38,39.26,39.32,41535,36.6748823901475,36.7215069545896,36.6096079999286,36.6655574772591,44541.9710586134,0.0,1.0
2017-12-19,39.25,39.55,39.25,39.55,36894,36.6002830870401,36.8800304736927,36.6002830870401,36.8800304736927,39564.9808652097,0.0,1.0
2017-12-20,39.49,39.52,39.31,39.509,25187,36.8240809963622,36.8520557350274,36.6562325643707,36.8417983308502,27010.4399916527,0.0,1.0
2017-12-21,39.435,39.56,39.421,39.56,17981,36.8053379214565,36.9220024894844,36.7922714898373,36.9220024894844,19265.7037007294,0.0349,1.0
2017-12-22,39.42,39.6,39.36,39.6,13772,36.7913381732931,36.9593351512533,36.7353391806397,36.9593351512533,14755.9797211749,0.0,1.0
2017-12-26,39.44,39.5,39.31,39.5,29103,36.8100045041776,36.866003496831,36.6886733534285,36.866003496831,31182.346632686,0.0,1.0
2017-12-27,39.41,39.48,39.38,39.45,7164,36.7820050078509,36.8473371659465,36.7540055115242,36.8193376696198,7675.8523614941,0.0,1.0
2017-12-28,39.47,39.49,39.34,39.45,12296,36.8380040005043,36.8566703313888,36.7166728497552,36.8193376696198,13174.5227019726,0.0,1.0
2017-12-29,39.29,39.56,39.29,39.56,18281,36.670007022544,36.9220024894844,36.670007022544,36.9220024894844,19587.1380542258,0.0,1.0
2018-01-02,39.54,39.54,39.3,39.3,60779,36.9033361585999,36.9033361585999,36.6793401879863,36.6793401879863,65121.5285705263,0.0,1.0
2018-01-03,39.64,39.677,39.38,39.38,25026,36.9966678130223,37.0312005251586,36.7540055115242,36.7540055115242,26814.0537686699,0.0,1.0
2018-01-04,39.82,39.84,39.74,39.785,21017,37.1646647909825,37.183331121867,37.0899994674446,37.1319987119347,22518.619358113,0.0,1.0
2018-01-05,40.14,40.14,39.91,40.07,41949,37.4633260851341,37.4633260851341,37.2486632799626,37.3979939270384,44946.165649402,0.0,1.0
2018-01-08,40.11,40.22,40.02,40.22,18020,37.4353265888074,37.537991408672,37.3513280998272,37.537991408672,19307.4901666839,0.0,1.0
2018-01-09,40.25,40.34,40.169,40.2,30107,37.5659909049987,37.6499893939788,37.4903922649166,37.5193250777875,32258.080269054,0.0,1.0
2018-01-10,40.14,40.26,40.03,40.22,25422,37.4633260851341,37.5753240704409,37.3606612652695,37.537991408672,27238.3471152852,0.0,1.0
2018-01-11,40.47,40.47,40.15,40.26,20624,37.7713205447278,37.7713205447278,37.4726592505763,37.5753240704409,22097.5403550327,0.0,1.0
2018-01-12,40.7,40.77,40.54,40.54,22486,37.9859833498993,38.0513155079949,37.8366527028235,37.8366527028235,24092.5762424004,0.0,1.0
2018-01-16,40.61,41.04,40.474,41.0,20286,37.9019848609191,38.3033109749353,37.7750538109047,38.2659783131663,21735.3909834268,0.0,1.0
2018-01-17,41.04,41.08,40.705,40.76,81093,38.3033109749353,38.3406436367042,37.9906499326204,38.0419823425527,86886.9200936126,0.0,1.0
2018-01-18,40.938,41.0,40.88,40.911,10751,38.2081126874245,38.2659783131663,38.1539803278595,38.1829131407304,11519.1357814661,0.0,1.0
2018-01-19,41.19,41.19,40.961,41.11,20392,38.4433084565688,38.4433084565688,38.2295789679416,38.3686431330309,21848.9644549955,0.0,1.0
2018-01-22,41.4,41.4,41.169,41.23,22552,38.6393049308558,38.6393049308558,38.4237088091401,38.4806411183378,24163.2918001696,0.0,1.0
2018-01-23,41.38,41.46,41.25,41.46,60450,38.6206385999713,38.6953039235092,38.4993074492222,38.6953039235092,64769.0222295252,0.0,1.0
2018-01-24,41.27,41.52,41.13,41.52,33124,38.5179737801067,38.7513029161626,38.3873094639154,38.7513029161626,35490.6384173828,0.0,1.0
2018-01-25,41.24,41.35,41.06,41.29,24425,38.48997428378,38.5926391036446,38.3219773058198,38.5366401109912,26170.1136138321,0.0,1.0
2018-01-26,41.72,41.72,41.39,41.43,17701,38.9379662250073,38.9379662250073,38.6299717654135,38.6673044271825,18965.6983041328,0.0,1.0
2018-01-29,41.48,41.71,41.38,41.5,30762,38.7139702543937,38.9286330595651,38.6206385999713,38.7326365852781,32959.8786075211,0.0,1.0
2018-01-30,41.0,41.24,40.89,41.23,63274,38.2659783131663,38.48997428378,38.1633134933018,38.4806411183378,67794.7909437714,0.0,1.0
2018-01-31,40.79,41.09,40.706,41.01,19482,38.0699818388794,38.3499768021465,37.9915832491646,38.2753114786086,20873.9469160564,0.0,1.0
2018-02-01,40.66,40.816,40.47,40.47,24677,37.9486506881303,38.0942480690292,37.7713205447278,37.7713205447278,26440.1184707691,0.0,1.0
2018-02-02,40.0,40.65,40.0,40.65,18149,37.3326617689428,37.9393175226881,37.3326617689428,37.9393175226881,19445.7069386874,0.0,1.0
2018-02-05,38.91,39.995,38.73,39.87,19315,36.3153467357391,37.3279951862217,36.1473497577788,37.2113306181937,20695.0151259434,0.0,1.0
2018-02-06,39.405,39.529,38.05,38.43,94782,36.7773384251298,36.8930696766135,35.5126945077068,35.8673547945118,101553.969643653,0.0,1.0
2018-02-07,39.36,39.74,39.36,39.4,14651,36.7353391806397,37.0899994674446,36.7353391806397,36.7726718424086,15697.7823769193,0.0,1.0
2018-02-08,38.31,39.41,38.31,39.41,14907,35.7553568092049,36.7820050078509,35.7553568092049,36.7820050078509,15972.0730252363,0.0,1.0
2018-02-09,38.66,38.74,37.81,38.44,16688,36.0820175996832,36.1566829232211,35.2886985370932,35.876687959954,17880.3216371599,0.0,1.0
2018-02-12,38.95,39.149,38.64,38.64,149135,36.352679397508,36.5384093898085,36.0633512687987,36.0633512687987,159790.374362287,0.0,1.0
2018-02-13,39.02,39.11,38.835,38.92,25889,36.4180115556037,36.5020100445838,36.2453479949223,36.3246799011813,27738.7132588946,0.0,1.0
2018-02-14,39.53,39.56,38.993,38.993,12884,36.8940029931577,36.9220024894844,36.3928120089096,36.3928120089096,13804.5340348255,0.0,1.0
2018-02-15,39.76,39.88,39.577,39.88,9675,37.1086657983291,37.2206637836359,36.9378688707362,37.2206637836359,10366.257900259,0.0,1.0
2018-02-16,39.84,39.98,39.76,39.78,23166,37.183331121867,37.3139954380583,37.1086657983291,37.1273321292136,24821.1607769922,0.0,1.0
2018-02-20,39.71,39.92,39.61,39.72,10669,37.0619999711179,37.2579964454049,36.9686683166956,37.0713331365602,11431.2770581771,0.0,1.0
2018-02-21,39.658,40.018,39.658,39.73,26239,37.0134675108183,37.3494614667388,37.0134675108183,37.0806663020024,28113.7200046404,0.0,1.0
2018-02-22,39.52,39.8299,39.52,39.79,15496,36.8846698277155,37.1739046247704,36.8846698277155,37.1366652946558,16603.1558059342,0.0,1.0
2018-02-23,39.79,39.79,39.53,39.68,16021,37.1366652946558,37.1366652946558,36.8940029931577,37.0340004747912,17165.6659245529,0.0,1.0
2018-02-26,40.22,40.22,39.871,40.01,16607,37.537991408672,37.537991408672,37.2122639347379,37.341994934385,17793.5343617159,0.0,1.0
2018-02-27,39.82,40.28,39.81,40.27,41460,37.1646647909825,37.5939904013254,37.1553316255403,37.5846572358831,44422.2276532029,0.0,1.0
2018-02-28,39.48,39.864,39.48,39.815,13251,36.8473371659465,37.2057307189284,36.8473371659465,37.1599982082614,14197.7553939361,0.0,1.0
2018-03-01,39.19,39.57,39.0,39.47,23854,36.5766753681217,36.9313356549266,36.3993452247192,36.8380040005043,25558.316894344,0.0,1.0
2018-03-02,39.35,39.4,38.86,38.86,16275,36.7260060151975,36.7726718424086,36.2686809085279,36.2686809085279,17437.8136771798,0.0,1.0
2018-03-05,39.62,39.68,39.228,39.36,6981,36.9780014821378,37.0340004747912,36.6121413968022,36.7353391806397,7479.7774058613,0.0,1.0
2018-03-06,39.83,39.83,39.574,39.69,14598,37.1739979564248,37.1739979564248,36.9350689211035,37.0433336402335,15640.995641135,0.0,1.0
2018-03-07,39.84,39.84,39.57,39.7,24440,37.183331121867,37.183331121867,36.9313356549266,37.0526668056757,26186.185331507,0.0,1.0
2018-03-08,39.96,39.96,39.806,39.87,11026,37.2953291071738,37.2953291071738,37.1515983593634,37.2113306181937,11813.7839388378,0.0,1.0
2018-03-09,40.41,40.433,40.05,40.05,16500,37.7153215520744,37.7367878325916,37.3793275961539,37.3793275961539,17678.8894423022,0.0,1.0
2018-03-12,40.46,40.63,40.372,40.63,16258,37.7619873792856,37.9206511918036,37.6798555233939,37.9206511918036,17419.5990638151,0.0,1.0
2018-03-13,40.39,40.7,40.277,40.69,14583,37.69665522119,37.9859833498993,37.5911904516927,37.976650184457,15624.9239234601,0.0,1.0
2018-03-14,40.18,40.54,40.11,40.54,9189,37.500658746903,37.8366527028235,37.4353265888074,37.8366527028235,9845.53424759483,0.0,1.0
2018-03-15,40.08,40.38,39.975,40.38,9304,37.4073270924807,37.6873220557477,37.3093288553372,37.6873220557477,9968.75074976843,0.0,1.0
2018-03-16,40.12,40.28,40.102,40.15,26192,37.4446597542496,37.5939904013254,37.4278600564536,37.4726592505763,28063.361955926,0.0,1.0
2018-03-19,39.79,39.97,39.555,39.97,27961,37.1366652946558,37.3046622726161,36.9173359067633,37.3046622726161,29958.7531937098,0.0,1.0
2018-03-20,39.76,39.9,39.754,39.88,26225,37.1086657983291,37.2393301145204,37.1030658990638,37.2206637836359,28098.7197348106,0.0,1.0
2018-03-21,39.851,39.98,39.67,39.74,8480,37.1935976038535,37.3139954380583,37.024667309349,37.0899994674446,9085.87772549832,0.0,1.0
2018-03-22,38.932,39.51,38.891,39.31,10992,36.3891720743872,36.9294202367984,36.3508499729012,36.7424831563793,11760.1066362598,0.0571,1.0
2018-03-23,38.25,38.905,38.24,38.895,42309,35.7517166301579,36.3639355685306,35.742369776137,36.3545887145096,45265.4977868919,0.0,1.0
2018-03-26,38.91,38.91,38.377,38.715,17202,36.3686089955411,36.3686089955411,35.8704216762241,36.1863453421324,18404.053343972,0.0,1.0
2018-03-27,38.502,39.093,38.43,38.98,9468,35.987257351486,36.5396564241246,35.9199600025352,36.4340369736878,10129.6115021932,0.0,1.0
2018-03-28,38.49,38.71,38.39,38.609,9718,35.9760411266609,36.1816719151219,35.8825725864513,36.0872686895103,10397.0811764167,0.0,1.0
2018-03-29,38.906,38.906,38.615,38.615,10423,36.3648702539327,36.3648702539327,36.0928768019228,36.0928768019228,11151.345657727,0.0,1.0
2018-04-02,38.13,38.82,37.941,38.82,11082,35.6395543819065,36.2844873093525,35.4628988409104,36.2844873093525,11856.3957189802,0.0,1.0
2018-04-03,38.54,38.54,38.15,38.31,12037,36.0227753967657,36.0227753967657,35.6582480899484,35.8077977542837,12878.1298745141,0.0,1.0
2018-04-04,38.84,38.92,38.223,38.25,25932,36.3031810173944,36.377955849562,35.7264801243014,35.7517166301579,27744.0943678574,0.0,1.0
2018-04-05,38.99,39.13,38.85,38.99,20763,36.4433838277087,36.5742397840021,36.3125278714153,36.4433838277087,22213.8913836119,0.0,1.0
2018-04-06,38.463,38.937,38.25,38.937,9777,35.9508046208043,36.3938455013976,35.7517166301579,36.3938455013976,10460.2040195335,0.0,1.0
2018-04-09,38.48,38.79,38.46,38.46,9531,35.9666942726399,36.2564467472896,35.948000564598,35.948000564598,10197.0138600975,0.0,1.0
2018-04-10,38.95,39.0,38.697,38.769,30203,36.4059964116249,36.4527306817297,36.1695210048947,36.2368183538456,32313.5462822921,0.0,1.0
2018-04-11,38.76,38.879,38.675,38.84,6498,36.2284061852267,36.3396337480761,36.1489579260486,36.3031810173944,6952.07177241777,0.0,1.0
2018-04-12,38.89,39.0,38.88,38.97,6572,36.3499152874992,36.4527306817297,36.3405684334782,36.4246901196668,7031.24279598792,0.0,1.0
2018-04-13,38.864,39.02,38.805,39.01,26513,36.3256134670447,36.4714243897716,36.270467028321,36.4620775357506,28365.6938907529,0.0,1.0
2018-04-16,39.15,39.19,38.958,38.958,14225,36.592933492044,36.6303209081278,36.4134738948417,36.4134738948417,15219.0244633184,0.0,1.0
2018-04-17,39.35,39.389,39.25,39.306,16180,36.7798705724631,36.8163233031449,36.6864020322536,36.7387444147709,17310.6373157463,0.0,1.0
2018-04-18,39.25,39.51,39.16,39.51,47146,36.6864020322536,36.9294202367984,36.602280346065,36.9294202367984,50440.5010437685,0.0,1.0
2018-04-19,39.01,39.17,38.83,39.17,62122,36.4620775357506,36.6116272000859,36.2938341633734,36.6116272000859,66463.0044084544,0.0,1.0
2018-04-20,38.692,39.04,38.67,39.04,17374,36.1648475778842,36.4901180978135,36.1442844990381,36.4901180978135,18588.0724798379,0.0,1.0
2018-04-23,38.76,38.91,38.67,38.78,21013,36.2284061852267,36.3686089955411,36.1442844990381,36.2470998932686,22481.3610578354,0.0,1.0
2018-04-24,38.47,38.9,38.271,38.79,16824,35.957347418619,36.3592621415201,35.771345023602,36.2564467472896,17999.6391965461,0.0,1.0
2018-04-25,38.606,38.69,38.37,38.423,17060,36.084464633304,36.16297820708,35.8638788784094,35.9134172047205,18252.1305690131,0.0,1.0
2018-04-26,38.89,38.97,38.697,38.79,26293,36.3499152874992,36.4246901196668,36.1695210048947,36.2564467472896,28130.3205774362,0.0,1.0
2018-04-27,38.82,38.909,38.71,38.89,9695,36.2844873093525,36.367674310139,36.1816719151219,36.3499152874992,10372.4739663882,0.0,1.0
2018-04-30,38.6,38.919,38.58,38.89,19104,36.0788565208914,36.3770211641599,36.0601628128495,36.3499152874992,20438.9626254646,0.0,1.0
2018-05-01,38.65,38.65,38.326,38.62,16829,36.1255907909962,36.1255907909962,35.8227527207172,36.0975502289333,18004.9885900306,0.0,1.0
2018-05-02,38.4,38.71,38.4,38.61,39697,35.8919194404723,36.1816719151219,35.8919194404723,36.0882033749124,42470.9746306045,0.0,1.0
2018-05-03,38.38,38.427,38.112,38.42,9798,35.8732257324304,35.9171559463289,35.6227300446687,35.9106131485142,10482.6714721682,0.0,1.0
2018-05-04,38.63,38.76,38.37,38.37,22931,36.1068970829543,36.2284061852267,35.8638788784094,35.8638788784094,24533.3883984783,0.0,1.0
2018-05-07,38.573,38.67,38.567,38.61,5320,36.0536200150348,36.1442844990381,36.0480119026223,36.0882033749124,5691.75466747654,0.0,1.0
2018-05-08,38.57,38.64,38.43,38.53,23618,36.0508159588285,36.1162439369752,35.9199600025352,36.0134285427447,25268.3950632446,0.0,1.0
2018-05-09,38.83,38.87,38.635,38.685,6021,36.2938341633734,36.3312215794572,36.1115705099648,36.1583047800695,6441.73963399929,0.0,1.0
2018-05-10,39.079,39.095,38.93,38.93,5138,36.5265708284952,36.5415257949288,36.387302703583,36.387302703583,5497.03674464182,0.0,1.0
2018-05-11,39.08,39.18,39.07,39.14,43832,36.5275055138973,36.6209740541069,36.5181586598764,36.5835866380231,46894.9230422616,0.0,1.0
2018-05-14,39.2,39.325,39.17,39.285,15526,36.6396677621488,36.7565034374107,36.6116272000859,36.7191160213269,16610.9366479776,0.0,1.0
2018-05-15,39.082,39.139,39.01,39.04,10439,36.5293748847015,36.582651952621,36.4620775357506,36.4901180978135,11168.4637168774,0.0,1.0
2018-05-16,39.22,39.3,39.176,39.216,7990,36.6583614701907,36.7331363023584,36.6172353124985,36.6546227285823,8548.33078818375,0.0,1.0
2018-05-17,39.377,39.44,39.16,39.16,6862,36.8051070783197,36.8639922586517,36.602280346065,36.602280346065,7341.50761808722,0.0,1.0
2018-05-18,39.13,39.24,39.12,39.21,8926,36.5742397840021,36.6770551782326,36.5648929299811,36.6490146161698,9549.73724847661,0.0,1.0
2018-05-21,39.3,39.395,39.24,39.31,15906,36.7331363023584,36.8219314155574,36.6770551782326,36.7424831563793,17017.4905527973,0.0,1.0
2018-05-22,39.26,39.52,39.26,39.52,9528,36.6957488862745,36.9387670908194,36.6957488862745,36.9387670908194,10193.8042240069,0.0,1.0
2018-05-23,39.27,39.27,39.08,39.11,48636,36.7050957402955,36.7050957402955,36.5275055138973,36.5555460759602,52034.6203021407,0.0,1.0
2018-05-24,39.17,39.193,38.98,39.13,8971,36.6116272000859,36.6331249643341,36.4340369736878,36.5742397840021,9597.88178983685,0.0,1.0
2018-05-25,39.09,39.197,39.04,39.04,14201,36.5368523679183,36.6368637059425,36.4901180978135,36.4901180978135,15193.3473745929,0.0,1.0
2018-05-29,39.02,39.15,38.917,39.0,20875,36.4714243897716,36.592933492044,36.3751517933557,36.4527306817297,22333.717797664,0.0,1.0
2018-05-30,39.4,39.4256,39.05,39.05,40172,36.8266048425679,36.8505327888616,36.4994649518344,36.4994649518344,42979.1670116292,0.0,1.0
2018-05-31,39.3,39.414,39.26,39.36,8629,36.7331363023584,36.8396904381973,36.6957488862745,36.7892174264841,9231.98327549905,0.0,1.0
2018-06-01,39.48,39.54,39.33,39.33,10582,36.9013796747356,36.9574607988613,36.7611768644212,36.7611768644212,11321.4563705332,0.0,1.0
2018-06-04,39.63,39.71,39.62,39.7,6844,37.0415824850499,37.1163573172176,37.032235631029,37.1070104631966,7322.24980154313,0.0,1.0
2018-06-05,39.77,39.81,39.68,39.81,26882,37.1724384413433,37.2098258574271,37.0883167551547,37.2098258574271,28760.4791299068,0.0,1.0
2018-06-06,39.82,39.87,39.663,39.82,11166,37.2191727114481,37.2659069815529,37.0724271033191,37.2191727114481,11946.2655295194,0.0,1.0
2018-06-07,39.8,39.855,39.68,39.83,26525,37.2004790034062,37.2518867005214,37.0883167551547,37.228519565469,28378.5324351156,0.0,1.0
2018-06-08,39.8,39.835,39.725,39.83,24969,37.2004790034062,37.2331929924795,37.130377598249,37.228519565469,26713.8011827484,0.0,1.0
2018-06-11,39.85,39.88,39.7,39.7,17246,37.247213273511,37.2752538355738,37.1070104631966,37.1070104631966,18451.1280066354,0.0,1.0
2018-06-12,39.97,39.98,39.82,39.854,22650,37.3593755217624,37.3687223757834,37.2191727114481,37.2509520151193,24232.7524846511,0.0,1.0
2018-06-13,39.7,39.93,39.7,39.93,17548,37.1070104631966,37.3219881056786,37.1070104631966,37.3219881056786,18774.2313730974,0.0,1.0
2018-06-14,39.809,39.91,39.77,39.91,4850,37.208891172025,37.3032943976367,37.1724384413433,37.3032943976367,5188.91167993632,0.0,1.0
2018-06-15,39.738,39.75,39.61,39.7,10593,37.1425285084762,37.1537447333014,37.022888777008,37.1070104631966,11333.2250361991,0.0,1.0
2018-06-18,39.8,39.8,39.62,39.65,12074,37.2004790034062,37.2004790034062,37.032235631029,37.0602761930918,12917.7153862992,0.0,1.0
2018-06-19,39.69,39.73,39.42,39.42,28910,37.0976636091757,37.1350510252595,36.8452985506098,36.8452985506098,30930.193127208,0.0,1.0
2018-06-20,39.83,39.85,39.69,39.69,40466,37.228519565469,37.247213273511,37.0976636091757,37.0976636091757,43293.7113485161,0.0,1.0
2018-06-21,39.52,39.84,39.43,39.84,10820,37.0176545387563,37.3173926321875,36.9333531999787,37.3173926321875,11551.4179741537,0.0844,1.0
2018-06-22,39.53,39.69,39.41,39.69,49768,37.027021354176,37.1768904008916,36.9146195691393,37.1768904008916,53132.252286292,0.0,1.0
2018-06-25,39.06,39.24,38.922,39.24,126955,36.5867810294489,36.755383707004,36.4575189766567,36.755383707004,135536.993429637,0.0,1.0
2018-06-26,39.178,39.237,39.03,39.03,14631,36.6973094514016,36.752573662378,36.5586805831897,36.5586805831897,15620.0366339965,0.0,1.0
2018-06-27,38.88,39.27,38.88,39.25,22229,36.4181783518938,36.7834841532631,36.4181783518938,36.7647505224237,23731.6515847932,0.0,1.0
2018-06-28,38.88,38.991,38.61,38.61,15937,36.4181783518938,36.5221500030528,36.1652743355612,36.1652743355612,17014.3205410432,0.0,1.0
2018-06-29,38.96,39.24,38.96,39.202,13043,36.4931128752516,36.755383707004,36.4931128752516,36.719789808409,13924.6898925034,0.0,1.0
2018-07-02,38.95,38.99,38.72,38.77,9789,36.4837460598319,36.5212133215108,36.2683093051782,36.3151433822768,10450.7237106276,0.0,1.0
2018-07-03,38.87,39.1,38.87,39.1,7088,36.4088115364741,36.6242482911278,36.4088115364741,36.6242482911278,7567.13961190399,0.0,1.0
2018-07-05,39.2,39.2,38.98,39.0522,47847,36.717916445325,36.717916445325,36.5118465060911,36.5794749134215,51081.3951764631,0.0,1.0
2018-07-06,39.38,39.429,39.13,39.23,17019,36.8865191228801,36.9324165184368,36.652348737387,36.7460168915842,18169.4623384585,0.0,1.0
2018-07-09,39.59,39.6,39.38,39.38,15254,37.0832222466943,37.0925890621141,36.8865191228801,36.8865191228801,16285.1506264085,0.0,1.0
2018-07-10,39.67,39.73,39.56,39.73,60490,37.1581567700522,37.2143576625705,37.0551218004352,37.2143576625705,64579.0455874819,0.0,1.0
2018-07-11,39.44,39.55,39.36,39.36,19364,36.9427200153985,37.0457549850154,36.8677854920407,36.8677854920407,20672.9812986609,0.0,1.0
2018-07-12,39.61,39.7,39.5,39.7,7330,37.1019558775338,37.1862572163113,36.9989209079168,37.1862572163113,7825.49849820206,0.0,1.0
2018-07-13,39.71,39.79,39.5,39.5,9238,37.1956240317311,37.2705585550889,36.9989209079168,36.9989209079168,9862.47682488275,0.0,1.0
2018-07-16,39.67,39.74,39.645,39.715,5149,37.1581567700522,37.2237244779902,37.1347397315028,37.2003074394409,5497.06572540824,0.0,1.0
2018-07-17,39.8,39.896,39.72,39.72,61327,37.2799253705086,37.369846798538,37.2049908471508,37.2049908471508,65472.6257024881,0.0,1.0
2018-07-18,40.0,40.0,39.79,39.88,14972,37.4672616789031,37.4672616789031,37.2705585550889,37.3548598938664,15984.087791962,0.0,1.0
2018-07-19,39.964,40.04,39.888,39.954,11284,37.4335411433921,37.504728940582,37.3623533462022,37.4241743279724,12046.7837726756,0.0,1.0
2018-07-20,39.94,40.03,39.867,39.96,37236,37.4110607863847,37.4953621251623,37.3426830338207,37.4297944172242,39753.105331385,0.0,1.0
2018-07-23,39.92,39.95,39.81,39.95,20619,37.3923271555453,37.4204276018045,37.2892921859283,37.4204276018045,22012.8176718183,0.0,1.0
2018-07-24,39.83,40.12,39.801,40.093,30169,37.3080258167678,37.5796634639398,37.2808620520506,37.5543730623066,32208.3852922589,0.0,1.0
2018-07-25,40.07,40.08,39.824,39.883,20492,37.5328293868412,37.5421962022609,37.3024057275159,37.3576699384923,21877.232636447,0.0,1.0
2018-07-26,39.9,39.97,39.7,39.7,20828,37.3735935247058,37.4391612326439,37.1862572163113,37.1862572163113,22235.945800894,0.0,1.0
2018-07-27,39.58,39.95,39.53,39.91,8717,37.0738554312746,37.4204276018045,37.027021354176,37.3829603401256,9306.25790024931,0.0,1.0
2018-07-30,39.42,39.566,39.4,39.538,6320,36.923986384559,37.060741889687,36.9052527537196,37.0345148065118,6747.2238074539,0.0,1.0
2018-07-31,39.66,39.74,39.61,39.645,17138,37.1487899546324,37.2237244779902,37.1019558775338,37.1347397315028,18296.5065842001,0.0,1.0
2018-08-01,39.58,39.77,39.51,39.77,10655,37.0738554312746,37.2518249242494,37.0082877233365,37.2518249242494,11375.2641880413,0.0,1.0
2018-08-02,39.755,39.76,39.456,39.51,6895,37.2377747011198,37.2424581088297,36.95770692007,37.0082877233365,7361.09306208776,0.0,1.0
2018-08-03,39.88,39.9,39.69,39.69,9872,37.3548598938664,37.3735935247058,37.1768904008916,37.1768904008916,10539.3344030356,0.0,1.0
2018-08-06,39.98,40.0,39.891,39.9,8178,37.4485280480637,37.4672616789031,37.3651633908281,37.3735935247058,8730.82219894903,0.0,1.0
2018-08-07,40.16,40.27,40.153,40.153,30179,37.6171307256187,37.7201656952357,37.6105739548249,37.6105739548249,32219.0612792961,0.0,1.0
2018-08-08,40.18,40.28,40.094,40.094,14274,37.6358643564582,37.7295325106554,37.5553097438485,37.5553097438485,15238.9038967716,0.0,1.0
2018-08-09,40.07,40.26,40.07,40.17,19918,37.5328293868412,37.710798879816,37.5328293868412,37.6264975410384,21264.4309805169,0.0,1.0
2018-08-10,39.93,40.079,39.891,40.0,13074,37.401693970965,37.5412595207189,37.3651633908281,37.4672616789031,13957.7854523184,0.0,1.0
2018-08-13,39.75,40.043,39.75,39.92,18576,37.23309129341,37.5075389852079,37.23309129341,37.3923271555453,19831.7135201366,0.0,1.0
2018-08-14,39.9835,40.0,39.75,39.75,7468,37.4518064334606,37.4672616789031,37.23309129341,37.23309129341,7972.82711931418,0.0,1.0
2018-08-15,39.74,39.767,39.6,39.6,42945,37.2237244779902,37.2490148796235,37.0925890621141,37.0925890621141,45848.0263308715,0.0,1.0
2018-08-16,39.95,40.07,39.93,40.04,10422,37.4204276018045,37.5328293868412,37.401693970965,37.504728940582,11126.5136900767,0.0,1.0
2018-08-17,40.049,40.07,39.905,39.905,10487,37.5131590744598,37.5328293868412,37.3782769324157,37.3782769324157,11195.9076058179,0.0,1.0
2018-08-20,40.14,40.23,40.04,40.04,80206,37.5983970947793,37.6826984335568,37.504728940582,37.504728940582,85627.8216298491,0.0,1.0
2018-08-21,40.37,40.497,40.14,40.14,22222,37.813833849433,37.9327924052635,37.5983970947793,37.5983970947793,23724.1783938671,0.0,1.0
2018-08-22,40.33,40.441,40.327,40.362,13092,37.7763665877541,37.880338238913,37.7735565431281,37.8063403970972,13977.0022289852,0.0,1.0
2018-08-23,40.36,40.379,40.271,40.29,5893,37.8044670340132,37.8222639833107,37.7211023767777,37.7388993260751,6291.35916096928,0.0,1.0
2018-08-24,40.45,40.49,40.33,40.33,19225,37.8887683727908,37.9262356344697,37.7763665877541,37.7763665877541,20524.5850788451,0.0,1.0
2018-08-27,40.64,40.65,40.55,40.585,18281,38.0667378657656,38.0761046811853,37.982436526988,38.0152203809571,19516.7719025418,0.0,1.0
2018-08-28,40.64,40.685,40.58,40.58,16026,38.0667378657656,38.1088885351543,38.0105369732472,38.0105369732472,17109.3368256734,0.0,1.0
2018-08-29,40.8,40.8,40.693,40.693,9143,38.2166069124812,38.2166069124812,38.1163819874901,38.1163819874901,9761.05494803021,0.0,1.0
2018-08-30,40.63,40.83,40.584,40.63,7396,38.0573710503458,38.2447073587403,38.0142836994151,38.0573710503458,7895.960012647,0.0,1.0
2018-08-31,40.65,40.65,40.56,40.629,9501,38.0761046811853,38.0761046811853,37.9918033424077,38.0564343688039,10143.2552839588,0.0,1.0
2018-09-04,40.675,40.709,40.543,40.6,9145,38.0995217197346,38.1313688921617,37.9758797561942,38.0292706040867,9763.19014543763,0.0,1.0
2018-09-05,40.7,40.7,40.521,40.587,13856,38.1229387582839,38.1229387582839,37.9552727622708,38.017093744041,14792.6476386204,0.0,1.0
2018-09-06,40.53,40.78,40.477,40.78,18392,37.9637028961486,38.1978732816417,37.914058774424,38.1978732816417,19635.2753586538,0.0,1.0
2018-09-07,40.52,40.608,40.36,40.36,10491,37.9543360807289,38.0367640564224,37.8044670340132,37.8044670340132,11200.1780006327,0.0,1.0
2018-09-10,40.61,40.669,40.55,40.615,5719,38.0386374195064,38.0939016304828,37.982436526988,38.0433208272162,6105.59698652354,0.0,1.0
2018-09-11,40.6529,40.73,40.51,40.54,11758,38.078821057657,38.1510392045431,37.9449692653091,37.9730697115683,12552.8255582346,0.0,1.0
2018-09-12,40.569,40.66,40.53,40.53,7190,38.0002334762855,38.085471496605,37.9637028961486,37.9637028961486,7676.03467968252,0.0,1.0
2018-09-13,40.623,40.72,40.604,40.64,10457,38.050814279552,38.1416723891234,38.0330173302545,38.0667378657656,11163.8796447066,0.0,1.0
2018-09-14,40.57,40.64,40.47,40.64,3822,38.0620544580557,38.1277272165488,37.968236231637,38.1277272165488,4073.83527263023,0.065,1.0
2018-09-17,40.39,40.56,40.39,40.5,43061,37.8931816505021,38.0526726354138,37.8931816505021,37.9963816995626,45898.3308934407,0.0,1.0
2018-09-18,40.61,40.66,40.476,40.52,10911,38.0995817486232,38.1464908618325,37.9738653252221,38.0151453448464,11629.9363316767,0.0,1.0
2018-09-19,40.49,40.642,40.49,40.62,8748,37.9869998769207,38.1296035810771,37.9869998769207,38.108963571265,9324.4141718915,0.0,1.0
2018-09-20,40.64,40.72,40.625,40.657,4991,38.1277272165488,38.2027817976837,38.113654482586,38.1436763150399,5319.86181206108,0.0,1.0
2018-09-21,40.715,40.83,40.687,40.83,9400,38.1980908863628,38.3059818467442,38.1718217829655,38.3059818467442,10019.3750818221,0.0,1.0
2018-09-24,40.55,40.67,40.493,40.67,11848,38.043290812772,38.1558726844744,37.9898144237133,38.1558726844744,12628.6761669605,0.0,1.0
2018-09-25,40.47,40.65,40.47,40.56,87599,37.968236231637,38.1371090391906,37.968236231637,38.0526726354138,93370.9827438869,0.0,1.0
2018-09-26,40.47,40.703,40.47,40.602,6951,37.968236231637,38.1868326991925,37.968236231637,38.0920762905097,7409.00810571762,0.0,1.0
2018-09-27,40.52,40.62,40.47,40.48,36922,38.0151453448464,38.108963571265,37.968236231637,37.9776180542789,39354.8262522379,0.0,1.0
2018-09-28,40.49,40.56,40.42,40.479,22548,37.9869998769207,38.0526726354138,37.9213271184277,37.9766798720147,24033.7095047793,0.0,1.0
2018-10-01,40.42,40.61,40.413,40.55,13111,37.9213271184277,38.0995817486232,37.9147598425784,38.043290812772,13974.8964572096,0.0,1.0
2018-10-02,40.46,40.57,40.4,40.4,15659,37.9588544089951,38.0620544580557,37.9025634731439,37.9025634731439,16690.7866389631,0.0,1.0
2018-10-03,40.47,40.61,40.45,40.6,89144,37.968236231637,38.0995817486232,37.9494725863533,38.0901999259813,95017.7842865906,0.0,1.0
2018-10-04,40.265,40.44,40.105,40.44,13620,37.7759088674787,37.9400907637114,37.6257997052088,37.9400907637114,14517.4349589806,0.0,1.0
2018-10-05,39.95,40.24,39.84,40.18,35940,37.4803814542599,37.7524543108741,37.3771814051994,37.6961633750229,38308.1213234774,0.0,1.0
2018-10-08,39.997,40.02,39.832,39.98,7588,37.5244760206767,37.546054212753,37.3696759470859,37.5085269221855,8087.98065115599,0.0,1.0
2018-10-09,39.92,40.1,39.88,40.083,24145,37.4522359863343,37.6211087938879,37.4147086957668,37.6051596953967,25735.9373777229,0.0,1.0
2018-10-10,39.1,39.9,39.1,39.9,157800,36.6829265297012,37.4334723410506,36.6829265297012,37.4334723410506,168197.594458674,0.0,1.0
2018-10-11,38.51,39.23,38.51,38.87,27562,36.129398993831,36.8048902240455,36.129398993831,36.4671446089382,29378.0868090619,0.0,1.0
2018-10-12,38.77,38.94,38.52,38.76,57257,36.3733263825196,36.5328173674313,36.1387808164729,36.3639445598777,61029.7190489244,0.0,1.0
2018-10-15,38.764,38.925,38.74,38.81,6268,36.3676972889345,36.5187446334685,36.345180914594,36.410853673087,6681.00457583628,0.0,1.0
2018-10-16,39.21,39.21,38.882,39.02,13380,36.7861265787617,36.7861265787617,36.4784027961085,36.6078719485663,14261.6211271043,0.0,1.0
2018-10-17,39.07,39.28,38.94,39.28,7222,36.6547810617756,36.8517993372548,36.5328173674313,36.8517993372548,7697.86455754462,0.0,1.0
2018-10-18,38.85,39.09,38.714,39.09,9957,36.4483809636545,36.6735447070593,36.3207881757251,36.6735447070593,10613.0763499684,0.0,1.0
2018-10-19,38.72,38.999,38.705,38.94,16645,36.3264172693102,36.5881701210183,36.3123445353474,36.5328173674313,17741.7551315882,0.0,1.0
2018-10-22,38.689,38.81,38.57,38.81,7498,36.2973336191204,36.410853673087,36.1856899296822,36.410853673087,7992.05046420238,0.0,1.0
2018-10-23,38.515,38.608,38.1,38.31,22257,36.134089905152,36.2213408557213,35.7447442655145,35.9417625409937,23723.5352336292,0.0,1.0
2018-10-24,37.76,38.45,37.76,38.42,29815,35.425762295691,36.0731080579798,35.425762295691,36.0449625900542,31779.5391558007,0.0,1.0
2018-10-25,38.215,38.316,38.017,38.017,75684,35.8526352258959,35.9473916345788,35.666875137587,35.666875137587,80670.8918821943,0.0,1.0
2018-10-26,37.91,38.17,37.68,37.89,14372,35.566489635319,35.8104170240075,35.350707714556,35.5477259900352,15318.9849655263,0.0,1.0
2018-10-29,37.71,38.36,37.63,38.36,30317,35.3788531824816,35.988671654203,35.3037986013467,35.988671654203,32314.6164208087,0.0,1.0
2018-10-30,38.363,38.364,37.91,37.91,60989,35.9914862009956,35.9924243832598,35.566489635319,35.566489635319,65007.624134601,0.0,1.0
2018-10-31,38.483,38.67,38.463,38.557,14213,36.104068072698,36.2795081561009,36.0853044274142,36.1734935602478,15149.5083019083,0.0,1.0
2018-11-01,38.69,38.729,38.51,38.56,6525,36.2982718013846,36.3348609096879,36.129398993831,36.1763081070404,6954.93855413717,0.0,1.0
2018-11-02,38.43,38.74,38.306,38.74,27065,36.0543444126961,36.345180914594,35.9380098119369,36.345180914594,28848.3389988847,0.0,1.0
2018-11-05,38.66,38.694,38.49,38.49,18346,36.270126333459,36.3020245304414,36.1106353485473,36.1106353485473,19554.8356650116,0.0,1.0
2018-11-06,38.81,38.81,38.59,38.59,23112,36.410853673087,36.410853673087,36.204453574966,36.204453574966,24634.8720096887,0.0,1.0
2018-11-07,39.235,39.235,38.91,38.91,8205,36.8095811353664,36.8095811353664,36.5046718995057,36.5046718995057,8745.63537727134,0.0,1.0
2018-11-08,39.2,39.29,39.133,39.25,10638,36.7767447561199,36.8611811598967,36.7138865444194,36.8236538693292,11338.9480979174,0.0,1.0
2018-11-09,38.96,39.07,38.885,39.07,6280,36.551581012715,36.6547810617756,36.481217342901,36.6547810617756,6693.79526743011,0.0,1.0
2018-11-12,38.734,38.83,38.681,38.8,22169,36.3395518210088,36.4296173183708,36.2898281610069,36.4014718504452,23629.736828608,0.0,1.0
2018-11-13,38.57,38.81,38.569,38.61,9849,36.1856899296822,36.410853673087,36.184751747418,36.2232172202497,10497.9601256241,0.0,1.0
2018-11-14,38.4,38.77,38.33,38.74,28666,36.0261989447705,36.3733263825196,35.9605261862774,36.345180914594,30554.8304356929,0.0,1.0
2018-11-15,38.56,38.66,38.14,38.25,48048,36.1763081070404,36.270126333459,35.7822715560819,35.8854716051425,51213.9291416371,0.0,1.0
2018-11-16,38.63,38.7,38.48,38.48,15444,36.2419808655334,36.3076536240265,36.1012535259054,36.1012535259054,16461.6200812405,0.0,1.0
2018-11-19,38.26,38.32,38.157,38.31,78018,35.8948534277843,35.9511443636355,35.7982206545731,35.9417625409937,83158.6813971915,0.0,1.0
2018-11-20,37.83,38.06,37.76,38.06,21747,35.491435054184,35.707216974947,35.425762295691,35.707216974947,23179.9308408921,0.0,1.0
2018-11-21,37.957,37.998,37.91,37.91,3942,35.6105842017358,35.6490496745674,35.566489635319,35.566489635319,4201.74218856838,0.0,1.0
2018-11-23,37.6601,37.7991,37.62,37.62,6122,35.3320378874987,35.4624452222207,35.2944167787048,35.2944167787048,6525.3844947782,0.0,1.0
2018-11-26,37.933,37.95,37.74,37.92,11195,35.5880678273953,35.6040169258864,35.4069986504072,35.5758714579609,11932.6493660637,0.0,1.0
2018-11-27,38.02,38.05,37.877,37.877,69403,35.6696896843795,35.6978351523051,35.5355296206008,35.5355296206008,73976.030723798,0.0,1.0
2018-11-28,38.61,38.61,38.16,38.17,6266,36.2232172202497,36.2232172202497,35.8010352013657,35.8104170240075,6678.87279390398,0.0,1.0
2018-11-29,38.59,38.65,38.505,38.536,7646,36.204453574966,36.2607445108172,36.1247080825101,36.1537917326999,8149.80232719276,0.0,1.0
2018-11-30,38.79,38.79,38.57,38.68,19986,36.3920900278033,36.3920900278033,36.1856899296822,36.2888899787428,21302.8968494997,0.0,1.0
2018-12-03,38.99,39.03,38.8,39.03,11479,36.5797264806407,36.6172537712081,36.4014718504452,36.6172537712081,12235.3624004506,0.0,1.0
2018-12-04,38.41,38.927,38.345,38.84,54254,36.0355807674123,36.5206209979969,35.9745989202402,36.4389991410126,57828.8484775722,0.0,1.0
2018-12-06,38.25,38.2898,37.7501,37.81,38449,35.8854716051425,35.9228112592571,35.4164742912755,35.4726714089003,40982.4417575509,0.0,1.0
2018-12-07,37.99,38.4,37.935,38.335,10390,35.6415442164539,36.0261989447705,35.5899441919236,35.9652170975983,11074.6071383119,0.0,1.0
2018-12-10,37.96,37.98,37.597,37.903,101549,35.6133987485283,35.632162393812,35.2728385866285,35.5599223594697,108240.161721697,0.0,1.0
2018-12-11,37.94,38.23,37.876,38.01,50222,35.5946351032446,35.8667079598587,35.5345914383366,35.6603078617376,53531.1761020501,0.0,1.0
2018-12-12,38.116,38.39,38.116,38.28,30975,35.7597551817414,36.0168171221286,35.7597551817414,35.9136170730681,33015.9726765363,0.0,1.0
2018-12-13,38.133,38.215,38.033,38.215,23199,35.7757042802326,35.8526352258959,35.6818860538139,35.8526352258959,24727.6045237438,0.0,1.0
2018-12-14,37.76,38.02,37.68,38.0,20689,35.425762295691,35.6696896843795,35.350707714556,35.6509260390958,22052.218198704,0.0,1.0
2018-12-17,37.25,37.679,37.24,37.45,73127,34.9472893409557,35.3497695322918,34.9379075183139,35.1349257937931,77945.4086817455,0.0,1.0
2018-12-18,37.31,37.46,37.11,37.449,65179,35.112503237679,35.2536684878975,34.9242829040544,35.2433163695482,69258.1919761967,0.1161,1.0
2018-12-19,37.014,37.575,36.8841,37.42,88306,34.8339371439145,35.3618951797317,34.7116880372253,35.2160244211726,93832.5825902519,0.0,1.0
2018-12-20,36.77,36.949,36.477,36.82,370572,34.6043083368925,34.7727655354865,34.3285655481323,34.6513634202986,393764.04542879,0.0,1.0
2018-12-21,36.37,36.87,36.29,36.69,212340,34.2278676696431,34.6984185037048,34.1525795361933,34.5290202034426,225629.182470207,0.0,1.0
2018-12-24,35.84,36.349,35.84,36.09,22399,33.7290837855378,34.2081045346126,33.7290837855378,33.9643592025686,23800.8291332305,0.0,1.0
2018-12-26,36.734,36.734,35.87,35.87,46022,34.57042867684,34.57042867684,33.7573168355815,33.7573168355815,48902.26163532,0.0,1.0
2018-12-27,36.82,36.86,36.22,36.39,83723,34.6513634202986,34.6890074870236,34.0867024194247,34.2466897030056,88962.7580481921,0.0,1.0
2018-12-28,36.91,37.24,36.85,36.94,183027,34.7360625704297,35.0466261209104,34.6795964703423,34.7642956204734,194481.644438045,0.0,1.0
2018-12-31,37.09,37.17,36.8951,36.98,176032,34.9054608706919,34.9807490041418,34.7220401555747,34.8019396871983,187048.866198528,0.0,1.0
2019-01-02,37.04,37.1,36.59,36.59,342940,34.8584057872857,34.9148718873731,34.4349100366303,34.4349100366303,364402.711859907,0.0,1.0
2019-01-03,36.68,36.936,36.68,36.75,46526,34.5196091867614,34.7605312138009,34.5196091867614,34.58548630353,49437.8041989678,0.0,1.0
2019-01-04,37.3,37.32,36.75,36.75,22846,35.1030922209978,35.1219142543603,34.58548630353,34.58548630353,24275.8043831324,0.0,1.0
2019-01-07,37.28,37.46,37.23,37.23,16539,35.0842701876353,35.2536684878975,35.0372151042292,35.0372151042292,17574.0842463726,0.0,1.0
2019-01-08,37.6,37.68,37.35,37.68,105025,35.3854227214348,35.4607108548846,35.150147304404,35.4607108548846,111597.932037927,0.0,1.0
2019-01-09,37.65,37.79,37.57,37.57,37702,35.4324778048409,35.5642320383782,35.3571896713911,35.3571896713911,40061.5589973238,0.0,1.0
2019-01-10,37.7,37.75,37.559,37.652,15180,35.4795328882471,35.5265879716533,35.3468375530417,35.4343600081772,16130.0319765364,0.0,1.0
2019-01-11,37.65,37.698,37.63,37.632,16305,35.4324778048409,35.4776506849108,35.4136557714785,35.4155379748147,17325.4394846789,0.0,1.0
2019-01-14,37.59,37.61,37.46,37.46,33628,35.3760117047535,35.394833738116,35.2536684878975,35.2536684878975,35732.5899411704,0.0,1.0
2019-01-15,37.846,37.846,37.72,37.74,7738,35.6169337317931,35.6169337317931,35.4983549216096,35.517176954972,8222.27848711716,0.0,1.0
2019-01-16,37.9,37.96,37.852,37.95,39172,35.6677532218717,35.7242193219591,35.6225803418018,35.7148083052779,41623.5581412967,0.0,1.0
2019-01-17,38.0,38.017,37.84,37.85,13875,35.7618633886841,35.7778621170422,35.6112871217844,35.6206981384656,14743.3592670911,0.0,1.0
2019-01-18,38.14,38.198,38.027,38.15,38471,35.8936176222213,35.9482015189725,35.7872731337234,35.9030286389026,40878.6864406675,0.0,1.0
2019-01-22,37.8,37.9866,37.69,37.9866,74931,35.5736430550594,35.7492526263312,35.4701218715659,35.7492526263312,79620.5155490019,0.0,1.0
2019-01-23,37.82,37.87,37.64,37.836,81976,35.5924650884219,35.639520171828,35.4230667881597,35.6075227151119,87106.4230111032,0.0,1.0
2019-01-24,37.85,37.85,37.72,37.814,16550,35.6206981384656,35.6206981384656,35.4983549216096,35.5868184784131,17585.772675341,0.0,1.0
2019-01-25,37.97,38.07,37.91,38.07,29244,35.7336303386404,35.8277405054527,35.677164238553,35.8277405054527,31074.2197049954,0.0,1.0
2019-01-28,37.812,37.83,37.757,37.83,8699,35.5849362750769,35.6018761051031,35.5331756833301,35.6018761051031,9243.4221451838,0.0,1.0
2019-01-29,37.82,37.834,37.62,37.62,30462,35.5924650884219,35.6056405117756,35.4042447547972,35.4042447547972,32368.4475671443,0.0,1.0
2019-01-30,38.1,38.17,37.84,37.84,35403,35.8559735554964,35.921850672265,35.6112871217844,35.6112871217844,37618.6773429063,0.0,1.0
2019-01-31,38.28,38.28,38.11,38.13,26598,36.0253718557586,36.0253718557586,35.8653845721776,35.8842066055401,28262.6212458442,0.0,1.0
2019-02-01,38.32,38.32,38.21,38.31,18186,36.0630159224835,36.0630159224835,35.95949473899,36.0536049058023,19324.1608382932,0.0,1.0
2019-02-04,38.38,38.41,38.23,38.28,12770,36.1194820225709,36.1477150726146,35.9783167723524,36.0253718557586,13569.2034479822,0.0,1.0
2019-02-05,38.6,38.605,38.4,38.4,117308,36.326524389558,36.3312298978986,36.1383040559334,36.1383040559334,124649.65685794,0.0,1.0
2019-02-06,38.54,38.642,38.486,38.642,81036,36.2700582894706,36.3660506596192,36.219238799392,36.3660506596192,86107.593626522,0.0,1.0
2019-02-07,38.38,38.402,38.26,38.26,19254,36.1194820225709,36.1401862592696,36.0065498223961,36.0065498223961,20459.0010326898,0.0,1.0
2019-02-08,38.34,38.34,38.14,38.14,75398,36.081837955846,36.081837955846,35.8936176222213,35.8936176222213,80116.7424879374,0.0,1.0
2019-02-11,38.335,38.343,38.287,38.33,16077,36.0771324475054,36.0846612608504,36.0319595674355,36.0724269391647,17083.1702296953,0.0,1.0
2019-02-12,38.65,38.65,38.491,38.57,18322,36.3735794729642,36.3735794729642,36.2239443077326,36.2982913395143,19468.672323722,0.0,1.0
2019-02-13,38.67,38.72,38.65,38.715,56143,36.3924015063267,36.4394565897328,36.3735794729642,36.4347510813922,59656.6788707959,0.0,1.0
2019-02-14,38.673,38.75,38.57,38.57,15972,36.395224811331,36.4676896397765,36.2982913395143,36.2982913395143,16971.5988622687,0.0,1.0
2019-02-15,38.82,38.82,38.74,38.8,15631,36.5335667565451,36.5335667565451,36.4582786230953,36.5147447231827,16609.2575642451,0.0,1.0
2019-02-19,38.81,38.93,38.7727,38.93,7701,36.5241557398639,36.6370879400387,36.4890526476429,36.6370879400387,8182.96286240493,0.0,1.0
2019-02-20,38.79,38.87,38.78,38.78,18153,36.5053337065015,36.5806218399513,36.4959226898202,36.4959226898202,19289.0955513877,0.0,1.0
2019-02-21,38.79,38.86,38.6901,38.86,20240,36.5053337065015,36.5712108232701,36.4113176498559,36.5712108232701,21506.7093020485,0.0,1.0
2019-02-22,38.9,38.92,38.8004,38.88,17390,36.608854889995,36.6276769233575,36.5151211638499,36.5900328566325,18478.3436147541,0.0,1.0
2019-02-25,38.9245,39.04,38.9245,38.96,16219,36.631911880864,36.7406091235323,36.631911880864,36.6653209900824,17234.0572218342,0.0,1.0
2019-02-26,38.92,39.02,38.905,38.905,32506,36.6276769233575,36.7217870901698,36.6135603983356,36.6135603983356,34540.3701863828,0.0,1.0
2019-02-27,38.96,39.027,38.876,38.876,36278,36.6653209900824,36.7283748018467,36.5862684499601,36.5862684499601,38548.4387381283,0.0,1.0
2019-02-28,38.86,38.943,38.8,38.88,19125,36.5712108232701,36.6493222617243,36.5147447231827,36.5900328566325,20321.9276384228,0.0,1.0
2019-03-01,38.82,38.915,38.775,38.915,29948,36.5335667565451,36.6229714150169,36.4912171814796,36.6229714150169,31822.2791589797,0.0,1.0
2019-03-04,38.79,38.91,38.601,38.91,13499,36.5053337065015,36.6182659066762,36.3274654912262,36.6182659066762,14343.8275132585,0.0,1.0
2019-03-05,38.76,38.87,38.756,38.87,11251,36.4771006564578,36.5806218399513,36.4733362497853,36.5806218399513,11955.1376658769,0.0,1.0
2019-03-06,38.64,38.802,38.64,38.78,12965,36.364168456283,36.5166269265189,36.364168456283,36.4959226898202,13776.4074160602,0.0,1.0
2019-03-07,38.54,38.7,38.51,38.7,19880,36.2700582894706,36.4206345563704,36.2418252394269,36.4206345563704,21124.1788994429,0.0,1.0
2019-03-08,38.57,38.57,38.43,38.47,12050,36.2982913395143,36.2982913395143,36.1665371059771,36.204181172702,12804.142642771,0.0,1.0
2019-03-11,38.87,38.87,38.57,38.57,18232,36.5806218399513,36.5806218399513,36.2982913395143,36.2982913395143,19373.0397230706,0.0,1.0
2019-03-12,38.9,38.97,38.9,38.935,7151,36.608854889995,36.6747320067636,36.608854889995,36.6417934483793,7598.54141397969,0.0,1.0
2019-03-13,39.063,39.152,39.02,39.07,16682,36.7622544618991,36.8460125103621,36.7217870901698,36.768842173576,17726.0338229631,0.0,1.0
2019-03-14,39.042,39.085,38.995,39.057,12474,36.7424913268685,36.7829586985978,36.6982595484667,36.7566078518904,13254.6784502843,0.0,1.0
2019-03-15,39.12,39.2067,39.07,39.07,18866,36.8158972569821,36.8974907716084,36.768842173576,36.768842173576,20046.7182654371,0.0,1.0
2019-03-18,39.25,39.25,39.17,39.17,29325,36.9382404738382,36.9382404738382,36.8629523403883,36.8629523403883,31160.2890455816,0.0,1.0
2019-03-19,39.18,39.4,39.1333,39.24,190943,36.8723633570695,37.0794057240566,36.8284139091682,36.9288294571569,202893.062957562,0.0,1.0
2019-03-20,39.14,39.285,39.031,39.145,7392,36.8347192903446,36.9711790322225,36.7321392085192,36.8394247986852,7854.62426683511,0.0,1.0
2019-03-21,39.222,39.277,39.014,39.06,14117,36.9803077184033,37.0321642510766,36.7841957402933,36.8275666585292,14972.7519364165,0.0727,1.0
2019-03-22,38.84,39.129,38.84,39.06,20340,36.620140527836,36.892623035883,36.620140527836,36.8275666585292,21572.9811140264,0.0,1.0
2019-03-25,38.98,39.019,38.82,38.86,18719,36.7521389746407,36.7889099705364,36.6012836068639,36.6389974488081,19853.7184598555,0.0,1.0
2019-03-26,39.04,39.14,38.98,39.1,7911,36.8087097375571,36.9029943424176,36.7521389746407,36.8652805004734,8390.55327399523,0.0,1.0
2019-03-27,39.04,39.162,38.95,39.16,6620,36.8087097375571,36.9237369554869,36.7238535931826,36.9218512633897,7021.29473819346,0.0,1.0
2019-03-28,39.07,39.132,38.991,39.11,12779,36.8369951190152,36.8954515740288,36.7625102811754,36.8747089609595,13553.6443292106,0.0,1.0
2019-03-29,39.21,39.3,39.18,39.2,10159,36.96899356582,37.0538497101945,36.9407081843618,36.959565105334,10774.8237530676,0.0,1.0
2019-04-01,39.4,39.42,39.32,39.42,10324,37.148134315055,37.1669912360272,37.0727066311666,37.1669912360272,10949.8258122522,0.0,1.0
2019-04-02,39.46,39.52,39.385,39.45,10869,37.2047050779714,37.2612758408877,37.133991624326,37.1952766174853,11527.8629168315,0.0,1.0
2019-04-03,39.542,39.66,39.478,39.633,6375,37.282018453957,37.3932742876925,37.2216763068463,37.3678174443801,6761.44319576788,0.0,1.0
2019-04-04,39.6,39.639,39.45,39.57,15139,37.3367035247761,37.3734745206717,37.1952766174853,37.308418143318,16056.7040848204,0.0,1.0
2019-04-05,39.7,39.78,39.65,39.65,12332,37.4309881296367,37.5064158135251,37.3838458272064,37.3838458272064,13079.5478416015,0.0,1.0
2019-04-08,39.79,39.79,39.664,39.73,10747,37.5158442740112,37.5158442740112,37.3970456718869,37.4592735110948,11398.467454889,0.0,1.0
2019-04-09,39.58,39.707,39.58,39.62,15413,37.317846603804,37.4375880519769,37.317846603804,37.3555604457482,16347.3135649208,0.0,1.0
2019-04-10,39.64,39.7,39.56,39.582,17118,37.3744173667204,37.4309881296367,37.2989896828319,37.3197322959012,18155.6681764948,0.0,1.0
2019-04-11,39.66,39.77,39.6,39.66,40210,37.3932742876925,37.4969873530391,37.3367035247761,37.3932742876925,42647.4715140119,0.0,1.0
2019-04-12,39.69,39.82,39.68,39.82,16634,37.4215596691506,37.5441296554693,37.4121312086646,37.5441296554693,17642.3288028867,0.0,1.0
2019-04-15,39.72,39.74,39.64,39.72,10864,37.4498450506088,37.4687019715809,37.3744173667204,37.4498450506088,11522.559824129,0.0,1.0
2019-04-16,39.61,39.79,39.61,39.79,14882,37.3461319852622,37.5158442740112,37.3461319852622,37.5158442740112,15784.1251199086,0.0,1.0
2019-04-17,39.51,39.613,39.49,39.59,9719,37.2518473804016,37.348960523408,37.2329904594295,37.3272750642901,10308.151595242,0.0,1.0
2019-04-18,39.42,39.53,39.4,39.49,24494,37.1669912360272,37.2707043013737,37.148134315055,37.2329904594295,25978.7905313158,0.0,1.0
2019-04-22,39.47,39.47,39.34,39.37,12099,37.2141335384574,37.2141335384574,37.0915635521387,37.1198489335969,12832.423721662,0.0,1.0
2019-04-23,39.68,39.699,39.395,39.53,20212,37.4121312086646,37.4300452835881,37.143420084812,37.2707043013737,21437.2219408408,0.0,1.0
2019-04-24,39.613,39.655,39.578,39.604,9763,37.348960523408,37.3885600574494,37.3159609117068,37.3404749089705,10354.8188110246,0.0,1.0
2019-04-25,39.62,39.74,39.51,39.56,21387,37.3555604457482,37.4687019715809,37.2518473804016,37.2989896828319,22683.4487259432,0.0,1.0
2019-04-26,39.85,39.85,39.66,39.66,30010,37.5724150369275,37.5724150369275,37.3932742876925,37.3932742876925,31829.1624007834,0.0,1.0
2019-04-29,39.8,39.9,39.8,39.86,11039,37.5252727344972,37.6195573393578,37.5252727344972,37.5818434974136,11708.1680687187,0.0,1.0
2019-04-30,39.86,39.9,39.75,39.76,21648,37.5818434974136,37.6195573393578,37.4781304320669,37.487558892553,22960.2701650169,0.0,1.0
2019-05-01,39.79,39.96,39.7,39.94,48312,37.5158442740112,37.6761281022741,37.4309881296367,37.657271181302,51240.6029292451,0.0,1.0
2019-05-02,39.84,39.923,39.713,39.78,33775,37.5629865764414,37.6412427984757,37.4432451282686,37.5064158135251,35822.3912058134,0.0,1.0
2019-05-03,39.98,40.09,39.867,39.92,33622,37.6949850232462,37.7986980885928,37.5884434197538,37.6384142603299,35660.1165691149,0.0,1.0
2019-05-06,39.95,40.005,39.61,39.61,9573,37.666699641788,37.7185561744613,37.3461319852622,37.3461319852622,10153.3012883272,0.0,1.0
2019-05-07,39.54,39.727,39.43,39.727,8816,37.2801327618598,37.456444972949,37.1764196965132,37.456444972949,9350.41305315915,0.0,1.0
2019-05-08,39.56,39.69,39.54,39.62,10395,37.2989896828319,37.4215596691506,37.2801327618598,37.3555604457482,11025.1297286286,0.0,1.0
2019-05-09,39.609,39.641,39.309,39.54,12847,37.3451891392136,37.375360212769,37.0623353246319,37.2801327618598,13625.7663899655,0.0,1.0
2019-05-10,39.67,39.77,39.29,39.53,18485,37.4027027481785,37.4969873530391,37.0444212497084,37.2707043013737,19605.5337213756,0.0,1.0
2019-05-13,39.18,39.274,39.08,39.23,8314,36.9407081843618,37.0293357129308,36.8464235795013,36.9878504867921,8817.98254582183,0.0,1.0
2019-05-14,39.3,39.52,39.3,39.35,13623,37.0538497101945,37.2612758408877,37.0538497101945,37.1009920126248,14448.8063774033,0.0,1.0
2019-05-15,39.4,39.5,39.14,39.14,24409,37.148134315055,37.2424189199156,36.9029943424176,36.9029943424176,25888.6379553723,0.0,1.0
2019-05-16,39.71,39.86,39.41,39.44,54435,37.4404165901227,37.5818434974136,37.1575627755411,37.1858481569993,57734.7702528039,0.0,1.0
2019-05-17,39.43,39.739,39.373,39.373,34884,37.1764196965132,37.4677591255323,37.1226774717427,37.1226774717427,36998.6171672418,0.0,1.0
2019-05-20,39.29,39.33,39.09,39.09,7171,37.0444212497084,37.0821350916527,36.8558520399873,36.8558520399873,7605.69555401592,0.0,1.0
2019-05-21,39.46,39.58,39.38,39.38,20912,37.2047050779714,37.317846603804,37.1292773940829,37.1292773940829,22179.6549191996,0.0,1.0
2019-05-22,39.43,39.54,39.42,39.52,7653,37.1764196965132,37.2801327618598,37.1669912360272,37.2612758408877,8116.91369054299,0.0,1.0
2019-05-23,39.03,39.2,38.91,39.2,16972,36.799281277071,36.959565105334,36.6861397512384,36.959565105334,18000.81786958,0.0,1.0
2019-05-24,39.07,39.27,39.07,39.27,155584,36.8369951190152,37.0255643287363,36.8369951190152,37.0255643287363,165015.275007114,0.0,1.0
2019-05-28,38.86,39.18,38.86,39.18,4470,36.6389974488081,36.9407081843618,36.6389974488081,36.9407081843618,4740.96487609136,0.0,1.0
2019-05-29,38.81,38.81,38.602,38.645,7854,36.5918551463778,36.5918551463778,36.3957431682679,36.4362855483579,8330.09801718602,0.0,1.0
2019-05-30,38.75,38.887,38.708,38.76,25902,36.5352843834615,36.6644542921204,36.4956848494201,36.5447128439475,27472.1414363576,0.0,1.0
2019-05-31,38.52,38.704,38.52,38.549,16587,36.3184297922822,36.4919134652256,36.3184297922822,36.3457723276918,17592.4797314826,0.0,1.0
2019-06-03,38.5,38.65,38.43,38.534,7009,36.2995728713101,36.4409997786009,36.2335736479077,36.3316296369627,7433.87535045287,0.0,1.0
2019-06-04,39.045,39.045,38.72,38.72,8849,36.8134239678001,36.8134239678001,36.5069990020033,36.5069990020033,9385.41346499607,0.0,1.0
2019-06-05,39.19,39.214,38.97,39.116,43142,36.9501366448479,36.9727649500144,36.7427105141547,36.8803660372511,45757.2050747949,0.0,1.0
2019-06-06,39.33,39.352,39.218,39.26,8153,37.0821350916527,37.102877704722,36.9765363342089,37.0161358682503,8647.22296079928,0.0,1.0
2019-06-07,39.62,39.668,39.47,39.47,11918,37.3555604457482,37.4008170560813,37.2141335384574,37.2141335384574,12640.4517658293,0.0,1.0
2019-06-10,39.8,39.8695,39.75,39.75,8746,37.5252727344972,37.5908005348753,37.4781304320669,37.4781304320669,9276.16975532327,0.0,1.0
2019-06-11,39.74,39.925,39.7,39.894,8947,37.4687019715809,37.6431284905729,37.4309881296367,37.6139002630661,9489.3540819663,0.0,1.0
2019-06-12,39.67,39.767,39.62,39.67,15082,37.4027027481785,37.4941588148932,37.3555604457482,37.4027027481785,15996.2488280112,0.0,1.0
2019-06-13,39.81,39.838,39.709,39.77,8234,37.5347011949833,37.5611008843442,37.4394737440741,37.4969873530391,8733.13306258081,0.0,1.0
2019-06-14,39.645,39.79,39.523,39.79,9314,37.4806761163982,37.6177601884597,37.3653364143878,37.6177601884597,9851.83748695632,0.1077,1.0
2019-06-17,39.53,39.77,39.53,39.77,13409,37.3719542661425,37.5988520405891,37.3719542661425,37.5988520405891,14183.3035068281,0.0,1.0
2019-06-18,39.89,39.99,39.74,39.75,20794,37.7123009278124,37.8068416671652,37.5704898187833,37.5799438927186,21994.7507734346,0.0,1.0
2019-06-19,40.05,40.0945,39.8945,40.01,34890,37.8635661107768,37.9056367397888,37.7165552610833,37.8257498150357,36904.7251363438,0.0,1.0
2019-06-20,40.22,40.33,40.0897,40.33,74629,38.0242853676765,38.1282801809645,37.9010987842999,38.1282801809645,78938.4560676469,0.0,1.0
2019-06-21,40.13,40.32,40.12,40.32,27027,37.939198702259,38.1188261070292,37.9297446283237,38.1188261070292,28587.675731154,0.0,1.0
2019-06-24,40.21,40.26,40.15,40.2,34866,38.0148312937412,38.0621016634176,37.9581068501296,38.005377219806,36879.3392549087,0.0,1.0
2019-06-25,39.96,40.24,39.95,40.13,13540,37.7784794453593,38.0431935155471,37.7690253714241,37.939198702259,14321.8681096617,0.0,1.0
2019-06-26,39.94,40.09,39.94,40.02,73555,37.7595712974888,37.9013824065179,37.7595712974888,37.835203888971,77802.4378734241,0.0,1.0
2019-06-27,40.15,40.19,40.05,40.19,10735,37.9581068501296,37.9959231458707,37.8635661107768,37.9959231458707,11354.8932169289,0.0,1.0
2019-06-28,40.24,40.293,40.06,40.06,75085,38.0431935155471,38.093300107404,37.8730201847121,37.8730201847121,79420.7878149146,0.0,1.0
2019-07-01,40.57,40.597,40.43,40.586,53106,38.3551779554111,38.3807039550364,38.2228209203173,38.3703044737076,56172.6091456198,0.0,1.0
2019-07-02,40.62,40.62,40.48,40.57,26228,38.4024483250875,38.4024483250875,38.2700912899936,38.3551779554111,27742.5374283756,0.0,1.0
2019-07-03,40.83,40.83,40.64,40.79,30640,38.6009838777283,38.6009838777283,38.4213564729581,38.5631675819872,32409.3086322033,0.0,1.0
2019-07-05,40.73,40.87,40.54,40.87,36604,38.5064431383755,38.6388001734694,38.3268157336053,38.6388001734694,38717.7001688372,0.0,1.0
2019-07-08,40.61,40.68,40.54,40.68,188484,38.3929942511522,38.4591727686992,38.3268157336053,38.4591727686992,199368.019850921,0.0,1.0
2019-07-09,40.65,40.7,40.43,40.43,26455,38.4308105468933,38.4780809165697,38.2228209203173,38.2228209203173,27982.6455569497,0.0,1.0
2019-07-10,40.77,40.844,40.75,40.75,41514,38.5442594341166,38.6142195812377,38.5253512862461,38.5253512862461,43911.2284124442,0.0,1.0
2019-07-11,40.839,40.85,40.71,40.816,30625,38.60949254427,38.6198920255988,38.487534990505,38.5877481742189,32393.4424563064,0.0,1.0
2019-07-12,40.987,41.01,40.86,41.01,28861,38.7494128385121,38.7711572085632,38.6293460995341,38.7711572085632,30527.5801708231,0.0,1.0
2019-07-15,40.9,41.07,40.9,41.07,40878,38.6671623952752,38.8278816521749,38.6671623952752,38.8278816521749,43238.5025544128,0.0,1.0
2019-07-16,40.97,41.017,40.92,40.953,23393,38.7333409128221,38.7777750603179,38.6860705431458,38.7172689871322,24743.830183849,0.0,1.0
2019-07-17,40.84,40.96,40.829,40.96,13115,38.6104379516636,38.7238868388869,38.6000384703348,38.7238868388869,13872.3264592476,0.0,1.0
2019-07-18,40.89,40.95,40.758,40.86,10663,38.6577083213399,38.7144327649516,38.5329145453943,38.6293460995341,11278.7355726235,0.0,1.0
2019-07-19,40.77,41.03,40.77,41.03,18777,38.5442594341166,38.7900653564338,38.5442594341166,38.7900653564338,19861.2789878225,0.0,1.0
2019-07-22,40.9,40.99,40.82,40.83,5932,38.6671623952752,38.7522490606927,38.591529803793,38.6009838777283,6274.5436947203,0.0,1.0
2019-07-23,40.97,41.0,40.84,40.99,7194,38.7333409128221,38.761703134628,38.6104379516636,38.7522490606927,7609.41796018508,0.0,1.0
2019-07-24,41.1,41.14,40.86,40.86,9676,38.8562438739807,38.8940601697218,38.6293460995341,38.6293460995341,10234.7411986031,0.0,1.0
2019-07-25,41.04,41.17,41.04,41.05,6256,38.7995194303691,38.9224223915276,38.7995194303691,38.8089735043043,6617.25309409477,0.0,1.0
2019-07-26,41.18,41.23,41.15,41.15,8950,38.9318764654629,38.9791468351393,38.9035142436571,38.9035142436571,9466.81828518994,0.0,1.0
2019-07-29,41.17,41.23,41.11,41.12,583300,38.9224223915276,38.9791468351393,38.865697947916,38.8751520218513,616982.693380033,0.0,1.0
2019-07-30,41.15,41.21,41.03,41.03,31736,38.9035142436571,38.9602386872687,38.7900653564338,38.7900653564338,33568.5972177416,0.0,1.0
2019-07-31,40.89,41.219,40.76,41.14,25476,38.6577083213399,38.9687473538105,38.5348053601814,38.8940601697218,26947.1131434077,0.0,1.0
2019-08-01,40.78,41.193,40.7,41.0,10830,38.5537135080519,38.9441667615788,38.4780809165697,38.761703134628,11455.3789976097,0.0,1.0
2019-08-02,40.59,40.72,40.463,40.72,8754,38.3740861032817,38.4969890644402,38.2540193643037,38.4969890644402,9259.50025346957,0.0,1.0
2019-08-05,39.84,40.121,39.78,40.1,19726,37.665030558136,37.9306900357173,37.6083061145244,37.9108364804532,20865.0790495706,0.0,1.0
2019-08-06,40.22,40.22,39.97,40.17,16818,38.0242853676765,38.0242853676765,37.7879335192946,37.9770149980001,17789.1564156787,0.0,1.0
2019-08-07,40.19,40.2,39.84,39.84,5890,37.9959231458707,38.005377219806,37.665030558136,37.665030558136,6230.11840220879,0.0,1.0
2019-08-08,40.638,40.665,40.16,40.16,8163,38.419465658171,38.4449916577962,37.9675609240648,37.9675609240648,8634.3729231291,0.0,1.0
2019-08-09,40.51,40.64,40.395,40.64,19452,38.2984535117995,38.4213564729581,38.1897316615438,38.4213564729581,20575.256903186,0.0,1.0
2019-08-12,40.185,40.35,40.133,40.27,8300,37.991196108903,38.1471883288351,37.9420349244396,38.0715557373529,8779.2839963214,0.0,1.0
2019-08-13,40.62,40.663,40.497,40.5,13110,38.4024483250875,38.4431008430092,38.2861632156836,38.2889994378642,13867.0377339486,0.0,1.0
2019-08-14,39.98,40.33,39.95,40.21,22664,37.7973875932299,38.1282801809645,37.7690253714241,38.0148312937412,23972.7340352564,0.0,1.0
2019-08-15,40.08,40.1,39.92,40.04,17526,37.8919283325826,37.9108364804532,37.7406631496182,37.8541120368415,18538.0399180155,0.0,1.0
2019-08-16,40.34,40.4052,40.14,40.14,11414,38.1377342548998,38.1993748169578,37.9486527761943,37.9486527761943,12073.1021125316,0.0,1.0
2019-08-19,40.6,40.66,40.5,40.5,61479,38.383540177217,38.4402646208286,38.2889994378642,38.2889994378642,65029.1085313063,0.0,1.0
2019-08-20,40.43,40.639,40.43,40.52,23225,38.2228209203173,38.4204110655645,38.2228209203173,38.3079075857348,24566.1290138029,0.0,1.0
2019-08-21,40.62,40.647,40.57,40.6,27217,38.4024483250875,38.4279743247127,38.3551779554111,38.383540177217,28788.6472925156,0.0,1.0
2019-08-22,40.54,40.614,40.4,40.61,15183,38.3268157336053,38.3967758807263,38.1944586985114,38.3929942511522,16059.7432429094,0.0,1.0
2019-08-23,40.05,40.608,39.961,40.5,16175,37.8635661107768,38.3911034363652,37.7794248527529,38.2889994378642,17109.0263422287,0.0,1.0
2019-08-26,40.26,40.27,40.1,40.115,71373,38.0621016634176,38.0715557373529,37.9108364804532,37.9250175913561,75494.4381529454,0.0,1.0
2019-08-27,40.28,40.54,40.17,40.54,14750,38.0810098112881,38.3268157336053,37.9770149980001,38.3268157336053,15601.739632017,0.0,1.0
2019-08-28,40.31,40.345,40.102,40.128,8325,38.109372033094,38.1424612918674,37.9127272952402,37.937307887472,8805.72762281633,0.0,1.0
2019-08-29,40.57,40.68,40.445,40.68,91130,38.3551779554111,38.4591727686992,38.2370020312202,38.4591727686992,96392.3072993698,0.0,1.0
2019-08-30,40.53,40.67,40.487,40.67,13912,38.31736165967,38.4497186947639,38.2767091417483,38.4497186947639,14715.3492719064,0.0,1.0
2019-09-03,40.46,40.52,40.274,40.274,6047,38.2511831421231,38.3079075857348,38.075337366927,38.075337366927,6396.18437659705,0.0,1.0
2019-09-04,40.76,40.783,40.632,40.675,8412,38.5348053601814,38.5565497302325,38.4137932138098,38.4544457317315,8897.75144301873,0.0,1.0
2019-09-05,40.91,41.055,40.9,40.9,13443,38.6766164692105,38.813700541272,38.6671623952752,38.6671623952752,14219.2668388613,0.0,1.0
2019-09-06,40.94,41.02,40.91,40.91,19181,38.7049786910163,38.7806112824985,38.6766164692105,38.6766164692105,20288.6079919808,0.0,1.0
2019-09-09,40.843,41.0,40.809,41.0,7900,38.6132741738441,38.761703134628,38.5811303224642,38.761703134628,8356.1859724023,0.0,1.0
2019-09-10,40.69,40.72,40.603,40.603,8285,38.4686268426344,38.4969890644402,38.3863763993975,38.3863763993975,8763.41782042443,0.0,1.0
2019-09-11,40.847,40.858,40.748,40.8,5513,38.6170558034182,38.627455284747,38.523460471459,38.5726216559225,5831.34851466505,0.0,1.0
2019-09-12,41.02,41.09,40.954,41.02,7377,38.7806112824985,38.8467898000454,38.7182143945257,38.7806112824985,7802.98530612806,0.0,1.0
2019-09-13,41.13,41.15,41.041,41.041,23604,38.8846060957865,38.9035142436571,38.8004648377626,38.8004648377626,24967.0143914663,0.0,1.0
2019-09-16,41.08,41.08,40.951,41.04,37001,38.8373357261102,38.8373357261102,38.7153781723451,38.7995194303691,39137.6249575768,0.0,1.0
2019-09-17,41.23,41.26,41.03,41.03,9360,38.9791468351393,39.0075090569451,38.7900653564338,38.7900653564338,9900.49375970701,0.0,1.0
2019-09-18,41.24,41.26,41.1,41.26,14229,38.9886009090746,39.0075090569451,38.8562438739807,39.0075090569451,15050.6544558623,0.0,1.0
2019-09-19,41.25,41.404,41.23,41.23,50866,38.9980549830098,39.1436477216131,38.9791468351393,38.9791468351393,53803.2602116728,0.0,1.0
2019-09-20,41.27,41.385,41.2,41.36,7379,39.0169631308804,39.125684981136,38.9507846133335,39.1020497962979,7805.10079624766,0.0,1.0
2019-09-23,41.13,41.23,41.12,41.12,6373,38.8846060957865,38.9791468351393,38.8751520218513,38.8751520218513,6741.00926609112,0.0,1.0
2019-09-24,40.99,41.24,40.92,41.231,14164,38.7522490606927,38.9886009090746,38.6860705431458,38.9800922425328,14981.9010269754,0.0,1.0
2019-09-25,41.0,41.0,40.745,40.86,51882,38.8806353847337,38.8806353847337,38.6388167988043,38.7478722395176,54710.0627073399,0.1258,1.0
2019-09-26,40.98,41.0,40.883,40.99,7790,38.8616692211314,38.8806353847337,38.7696833276602,38.8711523029326,8214.62912937392,0.0,1.0
2019-09-27,40.78,41.04,40.72,41.01,16566,38.6720075851083,38.9185677119383,38.6151090943014,38.8901184665349,17469.0046414902,0.0,1.0
2019-09-30,41.0,41.04,40.9,40.9,84165,38.8806353847337,38.9185677119383,38.7858045667222,38.7858045667222,88752.7934112653,0.0,1.0
2019-10-01,40.82,41.12,40.76,40.99,50210,38.7099399123129,38.9944323663476,38.653041421506,38.8711523029326,52946.9227966451,0.0,1.0
2019-10-02,40.38,40.53,40.252,40.53,11297,38.2926843130621,38.4349305400795,38.1713008660074,38.4349305400795,11912.7940018661,0.0,1.0
2019-10-03,40.49,40.49,40.124,40.24,19182,38.3969982128748,38.3969982128748,38.0499174189526,38.159921167846,20227.6015352568,0.0,1.0
2019-10-04,40.85,40.85,40.481,40.54,40098,38.7383891577164,38.7383891577164,38.3884634392538,38.4444136218806,42283.7225711984,0.0,1.0
2019-10-07,40.77,40.86,40.76,40.79,24521,38.6625245033072,38.7478722395176,38.653041421506,38.6814906669095,25857.6278409984,0.0,1.0
2019-10-08,40.49,40.67,40.473,40.67,45213,38.3969982128748,38.5676936852956,38.3808769738129,38.5676936852956,47677.5387453637,0.0,1.0
2019-10-09,40.6,40.73,40.58,40.58,16323,38.5013121126875,38.6245921761025,38.4823459490852,38.4823459490852,17212.7588291105,0.0,1.0
2019-10-10,40.68,40.77,40.53,40.53,37827,38.5771767670968,38.6625245033072,38.4349305400795,38.4349305400795,39888.9314604399,0.0,1.0
2019-10-11,40.836,41.11,40.836,41.11,14057,38.7251128431948,38.9849492845464,38.7251128431948,38.9849492845464,14823.2402659319,0.0,1.0
2019-10-14,40.825,40.91,40.77,40.8,24679,38.7146814532135,38.7952876485233,38.6625245033072,38.6909737487106,26024.2403445211,0.0,1.0
2019-10-15,41.07,41.11,40.945,40.945,17376,38.9470169573418,38.9849492845464,38.8284784348274,38.8284784348274,18323.1573494225,0.0,1.0
2019-10-16,41.1,41.155,41.0,41.016,129236,38.9754662027453,39.0276231526516,38.8806353847337,38.8958083156156,136280.591805362,0.0,1.0
2019-10-17,41.254,41.31,41.18,41.18,18174,39.121505662483,39.1746109205695,39.0513308571545,39.0513308571545,19164.6559431633,0.0,1.0
2019-10-18,41.21,41.25,41.17,41.24,8609,39.079780102558,39.1177124297626,39.0418477753533,39.1082293479614,9078.27242294994,0.0,1.0
2019-10-21,41.27,41.3,41.22,41.3,14287,39.1366785933649,39.1651278387683,39.0892631843591,39.1651278387683,15065.777454604,0.0,1.0
2019-10-22,41.34,41.55,41.34,41.52,11287,39.203060165973,39.4022048837972,39.203060165973,39.3737556383938,11902.2489067065,0.0,1.0
2019-10-23,41.289,41.37,41.22,41.37,10595,39.1546964487871,39.2315094113764,39.0892631843591,39.2315094113764,11172.5283216581,0.0,1.0
2019-10-24,41.5,41.5,41.32,41.32,13570,39.3547894747914,39.3547894747914,39.1840940023707,39.1840940023707,14309.6941316565,0.0,1.0
2019-10-25,41.49,41.596,41.4,41.4,19371,39.3453063929903,39.4458270600825,39.2599586567799,39.2599586567799,20426.9038337744,0.0,1.0
2019-10-28,41.47,41.59,41.47,41.53,13009,39.326340229388,39.4401372110018,39.326340229388,39.3832387201949,13718.1142931996,0.0,1.0
2019-10-29,41.62,41.71,41.36,41.36,11910,39.4685864564053,39.5539341926157,39.2220263295753,39.2220263295753,12559.2083351532,0.0,1.0
2019-10-30,41.75,41.75,41.53,41.53,15739,39.5918665198203,39.5918665198203,39.3832387201949,39.3832387201949,16596.9252717864,0.0,1.0
2019-10-31,41.7,41.7,41.558,41.67,27432,39.5444511108145,39.5444511108145,39.4097913492381,39.5160018654111,28927.3050419751,0.0,1.0
2019-11-01,41.89,41.93,41.842,41.93,10849,39.7246296650365,39.7625619922411,39.6791108723909,39.7625619922411,11440.3737387134,0.0,1.0
2019-11-04,41.74,41.974,41.71,41.974,11522,39.5823834380192,39.8042875521662,39.5539341926157,39.8042875521662,12150.0586429584,0.0,1.0
2019-11-05,41.72,41.85,41.648,41.85,24563,39.5634172744168,39.6866973378319,39.4951390854485,39.6866973378319,25901.917240669,0.0,1.0
2019-11-06,41.76,41.81,41.67,41.7,28211,39.6013496016215,39.6487650106272,39.5160018654111,39.5444511108145,29748.7679549124,0.0,1.0
2019-11-07,41.649,41.92,41.61,41.92,18605,39.4960873936286,39.7530789104399,39.4591033746041,39.7530789104399,19619.1495445445,0.0,1.0
2019-11-08,41.74,41.74,41.62,41.664,13340,39.5823834380192,39.5823834380192,39.4685864564053,39.5103120163304,14067.1569429843,0.0,1.0
2019-11-11,41.738,41.742,41.668,41.69,6306,39.5804868216589,39.5842800543794,39.5141052490508,39.5349680290134,6649.73700768061,0.0,1.0
2019-11-12,41.77,41.8,41.714,41.8,17477,39.6108326834226,39.6392819288261,39.5577274253362,39.6392819288261,18429.6628105351,0.0,1.0
2019-11-13,41.78,41.83,41.73,41.79,110985,39.6203157652238,39.6677311742295,39.572900356218,39.6297988470249,117034.738629469,0.0,1.0
2019-11-14,41.77,41.806,41.685,41.8,26640,39.6108326834226,39.6449717779068,39.5302264881128,39.6392819288261,28092.1335053301,0.0,1.0
2019-11-15,41.95,41.95,41.85,41.85,26211,39.7815281558434,39.7815281558434,39.6866973378319,39.6866973378319,27639.7489229807,0.0,1.0
2019-11-18,41.98,42.03,41.86,41.86,15839,39.8099774012469,39.8573928102526,39.696180419633,39.696180419633,16702.376223383,0.0,1.0
2019-11-19,42.04,42.11,42.0,42.0,15054,39.8668758920538,39.9332574646619,39.8289435648492,39.8289435648492,15874.5862533498,0.0,1.0
2019-11-20,41.97,42.07,41.82,42.07,12871,39.8004943194457,39.8953251374573,39.6582480924284,39.8953251374573,13572.5919799964,0.0,1.0
2019-11-21,41.9,42.04,41.82,42.04,26915,39.7341127468376,39.8668758920538,39.6582480924284,39.8668758920538,28382.1236222207,0.0,1.0
2019-11-22,41.883,41.94,41.823,41.94,12851,39.7179915077757,39.7720450740422,39.6610930169687,39.7720450740422,13551.501789677,0.0,1.0
2019-11-25,42.087,42.1,41.86,41.86,14645,39.9114463765192,39.9237743828607,39.696180419633,39.696180419633,15443.2918613198,0.0,1.0
2019-11-26,42.24,42.28,41.91,41.91,21783,40.0565375280769,40.0944698552815,39.7435958286388,39.7435958286388,22970.380786284,0.0,1.0
2019-11-27,42.299,42.322,42.2,42.25,9041,40.1124877107037,40.1342987988464,40.0186052008723,40.066020609878,9533.82053384719,0.0,1.0
2019-11-29,42.3,42.33,42.258,42.27,13118,40.1134360188838,40.1418852642873,40.073607075319,40.0849867734804,13833.0558304399,0.0,1.0
2019-12-02,42.08,42.35,42.05,42.35,21300,39.9048082192584,40.1608514278896,39.8763589738549,40.1608514278896,22461.0526900725,0.0,1.0
2019-12-03,41.94,41.94,41.751,41.87,15770,39.7720450740422,39.7720450740422,39.5928148280004,39.7056635014342,16629.6150667814,0.0,1.0
2019-12-04,42.1,42.15,42.01,42.049,15665,39.9237743828607,39.9711897918665,39.8384266466503,39.8754106656748,16518.8915676049,0.0,1.0
2019-12-05,42.2,42.23,42.055,42.055,10371,40.0186052008723,40.0470544462757,39.8811005147555,39.8811005147555,10936.3181900818,0.0,1.0
2019-12-06,42.33,42.41,42.23,42.23,17892,40.1418852642873,40.2177499186965,40.0470544462757,40.0470544462757,18867.2842596609,0.0,1.0
2019-12-09,42.28,42.395,42.27,42.27,27162,40.0944698552815,40.2035252959948,40.0849867734804,40.0849867734804,28642.5874726642,0.0,1.0
2019-12-10,42.267,42.35,42.22,42.35,19523,40.08214184894,40.1608514278896,40.0375713644746,40.1608514278896,20587.1892802012,0.0,1.0
2019-12-11,42.36,42.37,42.27,42.29,10723,40.1703345096907,40.1798175914919,40.0849867734804,40.1039529370827,11307.5055397018,0.0,1.0
2019-12-12,42.489,42.54,42.29,42.29,21621,40.2926662649256,40.3410299821115,40.1039529370827,40.1039529370827,22799.5502446975,0.0,1.0
2019-12-13,42.52,42.52,42.35,42.386,14750,40.3666343029746,40.3666343029746,40.2052437142751,40.2394205448232,15536.8415234407,0.047,1.0
2019-12-16,42.634,42.72,42.61,42.63,23436,40.4748609330438,40.5565055837977,40.452076379345,40.4710635074273,24686.1978266681,0.0,1.0
2019-12-17,42.66,42.72,42.63,42.72,37040,40.4995441995507,40.5565055837977,40.4710635074273,40.5565055837977,39015.9057646266,0.0,1.0
2019-12-18,42.58,42.69,42.51,42.65,114355,40.4235956872215,40.5280248916742,40.3571407389335,40.4900506355096,120455.288977156,0.0,1.0
2019-12-19,42.58,42.68,42.51,42.63,55334,40.4235956872215,40.5185313276331,40.3571407389335,40.4710635074273,58285.8026344451,0.0,1.0
2019-12-20,42.69,42.83,42.63,42.63,46328,40.5280248916742,40.6609347882503,40.4710635074273,40.4710635074273,48799.375871048,0.0,1.0
2019-12-23,42.77,42.83,42.7,42.83,28604,40.6039734040034,40.6609347882503,40.5375184557154,40.6609347882503,30129.8857584065,0.0,1.0
2019-12-24,42.75,42.81,42.718,42.75,13390,40.5849862759211,40.641947660168,40.5546068709894,40.5849862759211,14104.29206772,0.0,1.0
2019-12-26,42.95,42.95,42.841,42.914,12010,40.7748575567441,40.7748575567441,40.6713777086956,40.740680726196,12650.6757082388,0.0,1.0
2019-12-27,42.89,43.02,42.82,43.02,19531,40.7178961724972,40.8413125050322,40.6514412242092,40.8413125050322,20572.8848674115,0.0,1.0
2019-12-30,42.73,42.795,42.65,42.795,14224,40.5659991478388,40.6277073141063,40.4900506355096,40.6277073141063,14982.7819545369,0.0,1.0
2019-12-31,42.71,42.8,42.66,42.66,73990,40.5470120197565,40.6324540961269,40.4995441995507,40.4995441995507,77937.0104623304,0.0,1.0
2020-01-02,42.89,42.915,42.74,42.89,38736,40.7178961724972,40.7416300826001,40.57549271188,40.7178961724972,40802.3792035252,0.0,1.0
2020-01-03,42.748,42.86,42.7,42.79,60435,40.5830875631129,40.6894154803738,40.5375184557154,40.6229605320857,63658.9164385854,0.0,1.0
2020-01-06,42.86,42.93,42.58,42.58,21110,40.6894154803738,40.7558704286618,40.4235956872215,40.4235956872215,22236.1169193106,0.0,1.0
2020-01-07,42.82,43.01,42.75,43.01,58824,40.6514412242092,40.831818940991,40.5849862759211,40.831818940991,61961.9773406693,0.0,1.0
2020-01-08,42.92,43.03,42.86,42.89,119829,40.7463768646207,40.8508060690733,40.6894154803738,40.7178961724972,126221.300536432,0.0,1.0
2020-01-09,43.14,43.14,43.0,43.04,46835,40.955235273526,40.955235273526,40.8223253769499,40.8602996331145,49333.4218813792,0.0,1.0
2020-01-10,43.16,43.24,43.06,43.21,26820,40.9742224016083,41.0501709139375,40.8792867611968,41.0216902218141,28250.7179429612,0.0,1.0
2020-01-13,43.3,43.3,43.149,43.22,33864,41.1071322981844,41.1071322981844,40.963779481163,41.0311837858552,35670.4814474437,0.0,1.0
2020-01-14,43.3,43.35,43.22,43.34,23708,41.1071322981844,41.1546001183902,41.0311837858552,41.145106554349,24972.7077178123,0.0,1.0
2020-01-15,43.36,43.38,43.258,43.258,47570,41.1640936824313,41.1830808105136,41.0672593292116,41.0672593292116,50107.6305945812,0.0,1.0
2020-01-16,43.5,43.5,43.313,43.48,65312,41.2970035790074,41.2970035790074,41.1194739314379,41.2780164509251,68796.0809206072,0.0,1.0
2020-01-17,43.61,43.619,43.503,43.53,68315,41.4014327834601,41.4099769910971,41.2998516482198,41.3254842711309,71959.2765202609,0.0,1.0
2020-01-21,43.61,43.699,43.46,43.46,70114,41.4014327834601,41.4859255034264,41.2590293228428,41.2590293228428,73854.2445135266,0.0,1.0
2020-01-22,43.76,43.9,43.67,43.67,32008,41.5438362440774,41.6767461406535,41.458394167707,41.458394167707,33715.4727784602,0.0,1.0
2020-01-23,43.77,43.85,43.59,43.69,72888,41.5533298081185,41.6292783204477,41.3824456553778,41.4773812957893,76776.2240651216,0.0,1.0
2020-01-24,43.56,43.86,43.449,43.82,65438,41.3539649632544,41.6387718844889,41.2485864023976,41.6007976283243,68928.8024142989,0.0,1.0
2020-01-27,43.1,43.29,43.1,43.15,52682,40.9172610173614,41.0976387341433,40.9172610173614,40.9647288375672,55492.3311957899,0.0,1.0
2020-01-28,43.48,43.57,43.241,43.27,53315,41.2780164509251,41.3634585272955,41.0511202703416,41.078651606061,56159.0986998128,0.0,1.0
2020-01-29,43.41,43.59,43.37,43.59,13361,41.2115615026371,41.3824456553778,41.1735872464725,41.3824456553778,14073.7450572671,0.0,1.0
2020-01-30,43.46,43.46,43.1576,43.4,14001,41.2590293228428,41.2590293228428,40.9719439462384,41.2020679385959,14747.8859776063,0.0,1.0
2020-01-31,42.99,43.26,42.87,43.24,90276,40.8128318129087,41.0691580420198,40.6989090444149,41.0501709139375,95091.7901945851,0.0,1.0
2020-02-03,43.09,43.265,43.051,43.1,207787,40.9077674533203,41.0739048240404,40.8707425535598,40.9172610173614,218871.436585163,0.0,1.0
2020-02-04,43.24,43.409,43.24,43.33,33904,41.0501709139375,41.210612146233,41.0501709139375,41.1356129903079,35712.6152549649,0.0,1.0
2020-02-05,43.78,43.8,43.5,43.5,100381,41.5628233721597,41.581810500242,41.2970035790074,41.2970035790074,105735.843319627,0.0,1.0
2020-02-06,43.89,43.929,43.806,43.91,56524,41.6672525766123,41.7042774763728,41.5875066386667,41.6862397046946,59539.2834082007,0.0,1.0
2020-02-07,43.62,43.78,43.51,43.78,20595,41.4109263475013,41.5628233721597,41.3064971430486,41.5628233721597,21693.6441474752,0.0,1.0
2020-02-10,43.78,43.78,43.54,43.54,21580,41.5628233721597,41.5628233721597,41.334977835172,41.334977835172,22731.1891576847,0.0,1.0
2020-02-11,44.04,44.07,43.83,43.83,36750,41.8096560372296,41.8381367293531,41.6102911923654,41.6102911923654,38710.4356600979,0.0,1.0
2020-02-12,44.05,44.07,43.92,44.07,24980,41.8191496012708,41.8381367293531,41.6957332687358,41.8381367293531,26312.5627969862,0.0,1.0
2020-02-13,44.08,44.11,43.937,43.97,62007,41.8476302933942,41.8761109855177,41.7118723276057,41.7432010889415,65314.7750741685,0.0,1.0
2020-02-14,44.11,44.13,43.965,44.13,30744,41.8761109855177,41.8950981136,41.738454306921,41.8950981136,32384.0444607904,0.0,1.0
2020-02-18,44.08,44.08,43.969,44.04,18210,41.8476302933942,41.8476302933942,41.7422517325374,41.8096560372296,19181.415874024,0.0,1.0
2020-02-19,44.246,44.34,44.22,44.22,18491,42.0052234564773,42.0944629584641,41.9805401899703,41.9805401899703,19477.4058718604,0.0,1.0
2020-02-20,44.05,44.16,43.77,44.129,44787,41.8191496012708,41.9235788057234,41.5533298081185,41.8941487571959,47176.1709362939,0.0,1.0
2020-02-21,43.84,44.01,43.7,44.01,128957,41.6197847564066,41.7811753451061,41.4868748598305,41.7811753451061,135836.235412768,0.0,1.0
2020-02-24,42.97,43.195,42.899,43.18,19064,40.7938446848264,41.0074498757523,40.7264403801343,40.9932095296906,20080.9726646015,0.0,1.0
2020-02-25,41.992,43.19,41.85,43.19,240000,39.8653741216019,41.0027030937318,39.7305655122175,41.0027030937318,252802.84512717,0.0,1.0
2020-02-26,41.83,42.35,41.8,42.2,55009,39.7115783841352,40.2052437142751,39.6830976920117,40.0628402536578,57943.4654483354,0.0,1.0
2020-02-27,40.84,41.67,40.84,41.52,33509,38.7717155440612,39.5596813594768,38.7717155440612,39.4172778988595,35296.5439056931,0.0,1.0
2020-02-28,40.14,40.329,39.65,39.91,84703,38.1071660611807,38.2865944215584,37.6419814231643,37.8888140882342,89221.4974616944,0.0,1.0
2020-03-02,41.6,41.6,40.36,40.519,482041,39.4932264111887,39.4932264111887,38.316024470086,38.4669721383403,507755.567783109,0.0,1.0
2020-03-03,41.08,42.1,40.76,41.76,111572,38.9995610810489,39.9679046132463,38.695767031732,39.6451234358471,117523.829318869,0.0,1.0
2020-03-04,42.04,42.04,41.264,41.3,48583,39.9109432289994,39.9109432289994,39.1742426594061,39.2084194899542,51174.6692700554,0.0,1.0
2020-03-05,41.37,41.685,41.125,41.45,45942,39.2748744382423,39.5739217055385,39.0422821192341,39.3508229505715,48392.7846284684,0.0,1.0
2020-03-06,40.86,40.86,40.275,40.71,35818,38.7907026721435,38.7907026721435,38.2353291757362,38.6482992115263,37728.7179448541,0.0,1.0
2020-03-09,38.944,39.98,38.321,39.98,64043,36.971735801859,37.9552690365222,36.3802867620953,37.9552690365222,67459.3858769972,0.0,1.0
2020-03-10,39.85,39.85,38.715,39.64,32046,37.8318527039873,37.8318527039873,36.7543331853166,37.6324878591231,33755.4998956053,0.0,1.0
2020-03-11,38.84,39.255,38.46,39.23,94898,36.873002735831,37.2669856435388,36.5122473022673,37.2432517334359,99960.3516536591,0.0,1.0
2020-03-12,36.75,37.965,35.56,37.09,215031,34.8888478512304,36.0423158822303,33.7591137303334,35.2116290286296,226501.869127252,0.0,1.0
2020-03-13,38.13,38.13,36.753,37.81,130706,36.1989596889093,36.1989596889093,34.8916959204428,35.8951656395924,137678.536146633,0.0,1.0
2020-03-16,35.42,36.92,34.816,35.06,124807,33.6262038337573,35.05023843993,33.0527925656718,33.2844355282759,131464.852882445,0.0,1.0
2020-03-17,36.705,36.926,35.66,35.66,41350,34.8461268130452,35.0559345783547,33.854049370745,33.854049370745,43555.8235250354,0.0,1.0
2020-03-18,35.62,36.276,35.0,35.11,147112,33.8160751145804,34.4388529156799,33.227474144029,33.3319033484816,154959.717301451,0.0,1.0
2020-03-19,36.15,36.777,35.31,35.55,83379,34.3192340087614,34.9144804741415,33.5217746293047,33.7496201662923,87826.8684327428,0.0,1.0
2020-03-20,35.7,36.572,35.51,36.23,44867,33.8920236269096,34.7198624112979,33.7116459101277,34.3951825210906,47260.4385513363,0.0,1.0
2020-03-23,35.16,35.519,34.87,35.1,66407,33.3793711686874,33.7201901177647,33.104057811494,33.3224097844405,69949.4939014999,0.0,1.0
2020-03-24,35.93,36.074,35.44,35.97,248502,34.110375599856,34.2470829220486,33.6451909618396,34.1483498560206,261758.3859158,0.0,1.0
2020-03-25,36.58,37.006,35.91,36.24,45440,34.7274572625309,35.1318830906839,34.0913884717737,34.4046760851317,47864.0053440774,0.0,1.0
2020-03-26,37.35,37.528,36.664,36.94,80183,35.5009928606039,35.6701809925767,34.8489532059218,35.1112898599921,84359.1913544318,0.0448,1.0
2020-03-27,37.13,37.4,36.93,37.26,78959,35.2918839334463,35.548517616776,35.1017849087577,35.415448299494,83071.441454605,0.0,1.0
2020-03-30,37.6,37.64,37.11,37.11,287457,35.7386166414647,35.7766364464024,35.2728740309775,35.2728740309775,302428.695224311,0.0,1.0
2020-03-31,37.47,37.64,37.26,37.39,99819,35.615052275417,35.7766364464024,35.415448299494,35.5390126655416,105017.898080741,0.0,1.0
2020-04-01,36.62,36.99,36.41,36.87,96174,34.8071314204903,35.1588146161643,34.6075274445672,35.0447552013511,101183.05462905,0.0,1.0
2020-04-02,36.99,37.13,36.3,36.3,73954,35.1588146161643,35.2918839334463,34.5029729809885,34.5029729809885,77805.7647808844,0.0,1.0
2020-04-03,36.69,37.095,36.53,37.095,33918,34.8736660791313,35.2586166041258,34.7215868593804,35.2586166041258,35684.5597241264,0.0,1.0
2020-04-06,37.676,37.676,37.31,37.36,55903,35.8108542708463,35.8108542708463,35.4629730556661,35.5104978118383,58814.6100081914,0.0,1.0
2020-04-07,37.61,38.18,37.51,38.18,131378,35.7481215926991,36.2899038130617,35.6530720803548,36.2899038130617,138220.593414596,0.0,1.0
2020-04-08,38.094,38.19,37.628,37.88,116339,36.2081612324456,36.2994087642961,35.7652305049211,36.0047552760288,122398.313395399,0.0,1.0
2020-04-09,38.68,38.71,38.24,38.43,60018,36.7651513747833,36.7936662284866,36.3469335204683,36.5275275939225,63143.9325880834,0.0,1.0
2020-04-13,38.48,38.7,38.15,38.7,49273,36.5750523500947,36.7841612772522,36.2613889593584,36.7841612772522,51839.2980507953,0.0,1.0
2020-04-14,38.91,39.11,38.63,38.63,48221,36.9837652531753,37.1738642778639,36.7176266186112,36.7176266186112,50732.506470225,0.0,1.0
2020-04-15,38.67,38.85,38.36,38.8,20148,36.7556464235489,36.9267355457687,36.4609929352815,36.8792107895965,21197.3733510731,0.0,1.0
2020-04-16,38.88,38.986,38.66,38.7,24742,36.955250399472,37.0560028825569,36.7461414723144,36.7841612772522,26030.6438084301,0.0,1.0
2020-04-17,39.27,39.38,38.95,38.95,97717,37.3259434976148,37.4304979611936,37.021785058113,37.021785058113,102806.419086103,0.0,1.0
2020-04-20,39.26,39.38,39.062,39.18,160796,37.3164385463804,37.4304979611936,37.1282405119386,37.2403989365049,169170.778507005,0.0,1.0
2020-04-21,38.9,39.15,38.71,39.15,50854,36.9742603019408,37.2118840828016,36.7936662284866,37.2118840828016,53502.6416714052,0.0,1.0
2020-04-22,39.18,39.38,38.995,39.27,90493,37.2403989365049,37.4304979611936,37.0645573386679,37.3259434976148,95206.1696773207,0.0,1.0
2020-04-23,39.42,39.57,39.1,39.1,85019,37.4685177661313,37.6110920346478,37.1643593266295,37.1643593266295,89447.0659586501,0.0,1.0
2020-04-24,39.62,39.7,39.42,39.49,45138,37.6586167908199,37.7346564006954,37.4685177661313,37.5350524247723,47488.9338058734,0.0,1.0
2020-04-27,39.89,39.98,39.592,39.82,89644,37.9152504741496,38.0007950352595,37.6320029273635,37.8487158155086,94312.9509968034,0.0,1.0
2020-04-28,39.856,40.055,39.856,40.055,78826,37.8829336399525,38.0720821695177,37.8829336399525,38.0720821695177,82931.5143821565,0.0,1.0
2020-04-29,40.116,40.248,39.9,39.9,49528,38.1300623720478,38.2555277283423,37.924755425384,37.924755425384,52107.5792799259,0.0,1.0
2020-04-30,39.72,39.985,39.67,39.86,19904,37.7536663031643,38.0055475108767,37.7061415469921,37.8867356204463,20940.6650377089,0.0,1.0
2020-05-01,39.68,39.68,39.39,39.56,209171,37.7156464982265,37.7156464982265,37.440002912428,37.6015870834133,220065.305797961,0.0,1.0
2020-05-04,39.725,39.96,39.565,39.96,123591,37.7584187787815,37.9817851327906,37.6063395590306,37.9817851327906,130028.021135223,0.0,1.0
2020-05-05,39.94,40.128,39.921,40.09,43623,37.9627752303218,38.1414683135291,37.9447158229763,38.1053494988382,45895.027679862,0.0,1.0
2020-05-06,39.68,39.955,39.68,39.91,14121,37.7156464982265,37.9770326571734,37.7156464982265,37.9342603766185,14856.4675943271,0.0,1.0
2020-05-07,39.93,40.08,39.87,40.048,36284,37.9532702790873,38.0958445476038,37.8962405716807,38.0654287036536,38173.7886971579,0.0,1.0
2020-05-08,40.181,40.185,39.96,39.96,29994,38.1918445550716,38.1956465355654,37.9817851327906,37.9817851327906,31556.1850452693,0.0,1.0
2020-05-11,40.278,40.316,40.055,40.148,18131,38.2840425820456,38.3201613967364,38.0720821695177,38.160478215998,19075.3214328125,0.0,1.0
2020-05-12,39.836,40.31,39.79,40.17,160874,37.8639237374837,38.3144584259958,37.8202009618053,38.1813891087137,169252.841000622,0.0,1.0
2020-05-13,39.5,39.926,39.37,39.72,44145,37.5445573760068,37.9494682985936,37.4209930099591,37.7536663031643,46444.2151371412,0.0,1.0
2020-05-14,39.84,39.89,39.28,39.34,44583,37.8677257179774,37.9152504741496,37.3354484488492,37.3924781562558,46905.027601295,0.0,1.0
2020-05-15,40.091,40.13,39.87,39.912,793476,38.1062999939617,38.143369303776,37.8962405716807,37.9361613668653,834802.810061349,0.0,1.0
2020-05-18,40.43,40.56,40.4,40.4,19554,38.4285178408089,38.5520822068566,38.4000029871056,38.4000029871056,20572.4358996865,0.0,1.0
2020-05-19,40.519,40.785,40.51,40.53,26644,38.5131119067954,38.7659436096313,38.5045574506844,38.5235673531533,28031.7061527691,0.0,1.0
2020-05-20,40.64,40.79,40.61,40.61,26190,38.628121816732,38.7706960852485,38.5996069630287,38.5996069630287,27554.0603565914,0.0,1.0
2020-05-21,40.6,40.67,40.51,40.67,18193,38.5901020117943,38.6566366704353,38.5045574506844,38.6566366704353,19140.550594405,0.0,1.0
2020-05-22,40.571,40.638,40.495,40.553,9929,38.5625376532144,38.6262208264851,38.4903000238327,38.5454287409924,10446.1346040701,0.0,1.0
2020-05-26,40.61,40.885,40.6,40.87,19579,38.5996069630287,38.8609931219756,38.5901020117943,38.8467356951239,20598.7379809738,0.0,1.0
2020-05-27,41.08,41.09,40.538,40.87,68573,39.046339671047,39.0558446222815,38.5311713141408,38.8467356951239,72144.5048046027,0.0,1.0
2020-05-28,41.0,41.28,40.95,40.95,79749,38.9703000611716,39.2364386957357,38.9227753049994,38.9227753049994,83902.587223284,0.0,1.0
2020-05-29,41.08,41.14,40.777,40.978,46118,39.046339671047,39.1033693784536,38.7583396486437,38.9493891684558,48519.9753923362,0.0,1.0
2020-06-01,41.05,41.08,40.92,40.92,14551,39.0178248173437,39.046339671047,38.8942604512961,38.8942604512961,15308.863392469,0.0,1.0
2020-06-02,41.1,41.16,40.899,41.16,48475,39.0653495735159,39.1223792809225,38.8743000537038,39.1223792809225,50999.7356161042,0.0,1.0
2020-06-03,41.22,41.29,41.05,41.05,51352,39.1794089883291,39.2459436469701,39.0178248173437,39.0178248173437,54026.5791306484,0.0,1.0
2020-06-04,41.08,41.38,40.98,41.38,27035,39.046339671047,39.33148820808,38.9512901587027,39.33148820808,28443.0707041027,0.0,1.0
2020-06-05,41.612,41.76,41.44,41.44,32461,39.5520030767188,39.6926763549884,39.3885179154866,39.3885179154866,34151.6744267016,0.0,1.0
2020-06-08,41.82,41.82,41.636,41.8,122439,39.749706062395,39.749706062395,39.5748149596814,39.7306961599261,128816.021229504,0.0,1.0
2020-06-09,41.69,41.769,41.45,41.45,101196,39.6261416963474,39.7012308110994,39.398022866721,39.398022866721,106466.616718046,0.0,1.0
2020-06-10,41.58,41.776,41.35,41.71,22250,39.5215872327686,39.7078842769635,39.3029733543767,39.6451515988162,23408.8523457106,0.0,1.0
2020-06-11,39.9,41.0,39.9,41.0,119635,37.924755425384,38.9703000611716,37.924755425384,38.9703000611716,125865.979792318,0.0,1.0
2020-06-12,40.05,41.14,39.69,41.14,62613,38.0673296939005,39.1033693784536,37.725151449461,39.1033693784536,65874.0886257068,0.0,1.0
2020-06-15,40.56,40.65,39.47,39.47,19672,38.5520822068566,38.6376267679664,37.5160425223035,37.5160425223035,20696.5817233626,0.0,1.0
2020-06-16,40.95,41.45,40.79,41.45,102648,38.9227753049994,39.398022866721,38.7706960852485,39.398022866721,107994.241599213,0.0,1.0
2020-06-17,40.88,41.127,40.862,40.98,78328,38.8562406463584,39.0910129418489,38.8391317341364,38.9512901587027,82407.576922913,0.0,1.0
2020-06-18,40.97,40.997,40.74,40.78,190737,38.9417852074683,38.9674485758012,38.7231713290763,38.7611911340141,200671.203139946,0.0,1.0
2020-06-19,40.95,41.21,40.76,41.17,28345,38.9227753049994,39.1699040370946,38.7421812315452,39.1318842321569,29821.299763558,0.0,1.0
2020-06-22,41.12,41.175,40.94,40.995,14292,39.0843594759847,39.1366367077741,38.913270353765,38.9655475855543,15036.3738303324,0.0,1.0
2020-06-23,41.17,41.42,41.17,41.3,13087,39.1318842321569,39.3695080130177,39.1318842321569,39.2554485982045,13768.6135122838,0.0,1.0
2020-06-24,40.47,41.108,40.28,40.99,21168,38.4665376457467,39.0729535345034,38.2859435722925,38.9607951099371,22270.4982675955,0.0,1.0
2020-06-25,40.75,40.75,40.28,40.36,43922,38.7326762803108,38.7326762803108,38.2859435722925,38.3619831821679,46209.6005720583,0.0,1.0
2020-06-26,40.22,40.69,40.123,40.69,81818,38.2289138648859,38.6756465729042,38.1367158379119,38.6756465729042,86079.3474706222,0.0,1.0
2020-06-29,40.49,40.4939,40.07,40.29,21753,38.4855475482155,38.489254479197,38.0863395963694,38.2954485235269,22885.9669697187,0.0,1.0
2020-06-30,41.0,41.092,40.47,40.48,24045,38.9703000611716,39.0577456125283,38.4665376457467,38.4760425969811,25297.3417821398,0.0,1.0
2020-07-01,40.97,41.038,40.8,40.86,14775,38.9417852074683,39.0064188758624,38.7802010364829,38.8372307438895,15544.5300408033,0.0,1.0
2020-07-02,40.88,41.26,40.88,41.26,18327,38.8562406463584,39.2174287932668,38.8562406463584,39.2174287932668,19281.529750105,0.0,1.0
2020-07-06,41.38,41.46,41.26,41.26,41728,39.33148820808,39.4075278179554,39.2174287932668,39.2174287932668,43901.3299182836,0.0,1.0
2020-07-07,41.16,41.41,41.15,41.17,11422,39.1223792809225,39.3600030617833,39.112874329688,39.1318842321569,12016.8948985486,0.0,1.0
2020-07-08,41.45,41.461,41.165,41.29,15088,39.398022866721,39.4084783130789,39.1271317565397,39.2459436469701,15873.8320985205,0.0,1.0
2020-07-09,41.25,41.44,40.865,41.42,90938,39.2079238420324,39.3885179154866,38.8419832195067,39.3695080130177,95674.3467242348,0.0,1.0
2020-07-10,41.62,41.62,41.205,41.24,24367,39.5596070377063,39.5596070377063,39.1651515614774,39.1984188907979,25636.1125891204,0.0,1.0
2020-07-13,41.19,41.88,41.19,41.78,12532,39.1508941346258,39.8067357698016,39.1508941346258,39.7116862574573,13184.7073077054,0.0,1.0
2020-07-14,41.77,41.77,41.11,41.182,13724,39.7021813062228,39.7021813062228,39.0748545247503,39.1432901736382,14438.7905434846,0.0,1.0
2020-07-15,41.98,42.05,41.85,41.85,20266,39.9017852821459,39.9683199407869,39.7782209160983,39.7782209160983,21321.5191747492,0.0,1.0
2020-07-16,42.07,42.18,41.87,42.18,16907,39.9873298432558,40.0918843068346,39.7972308185672,40.0918843068346,17787.5715329855,0.0,1.0
2020-07-17,42.078,42.27,41.97,42.27,42441,39.9949338042433,40.1774288679444,39.8922803309115,40.1774288679444,44651.4652765979,0.0,1.0
2020-07-20,42.39,42.42,42.09,42.117,11374,40.2914882827576,40.3200031364609,40.0063397457247,40.0320031140576,11966.3949024769,0.0,1.0
2020-07-21,42.49,42.67,42.391,42.67,19926,40.3865377951019,40.5576269173217,40.2924387778811,40.5576269173217,20963.8108692418,0.0,1.0
2020-07-22,42.72,42.72,42.48,42.64,20545,40.6051516734939,40.6051516734939,40.3770328438675,40.5291120636184,21615.0504019156,0.0,1.0
2020-07-23,42.46,42.89,42.44,42.66,35562,40.3580229413987,40.7667358444792,40.3390130389298,40.5481219660873,37414.1845895801,0.0,1.0
2020-07-24,42.35,42.5,42.19,42.5,131038,40.2534684778199,40.3960427463364,40.101389258069,40.3960427463364,137862.885109088,0.0,1.0
2020-07-27,42.65,42.65,42.45,42.47,28187,40.5386170148529,40.5386170148529,40.3485179901642,40.3675278926331,29655.0706098221,0.0,1.0
2020-07-28,42.36,42.69,42.35,42.5,72692,40.2629734290543,40.5766368197906,40.2534684778199,40.3960427463364,76478.0357175008,0.0,1.0
2020-07-29,42.83,42.8586,42.475,42.54,29467,40.7097061370726,40.7368902976031,40.3722803682503,40.4340625512741,31001.7371717327,0.0,1.0
2020-07-30,42.56,42.65,42.25,42.61,24120,40.453072453743,40.5386170148529,40.1584189654756,40.5005972099151,25376.2480260017,0.0,1.0
2020-07-31,43.03,43.03,42.5181,42.85,32920,40.8998051617613,40.8998051617613,40.4132467080707,40.7287160395415,34634.5806391367,0.0,1.0
2020-08-03,43.31,43.33,43.15,43.21,22903,41.1659437963254,41.1849536987942,41.0138645765745,41.0708942839811,24095.8627089352,0.0,1.0
2020-08-04,43.395,43.395,43.1701,43.1701,14934,41.2467358818181,41.2467358818181,41.0329695285557,41.0329695285557,15711.8112777906,0.0,1.0
2020-08-05,43.61,43.7114,43.51,43.6,62250,41.4510923333583,41.5474725388755,41.356042821014,41.4415873821239,65492.182405415,0.0,1.0
2020-08-06,43.62,43.82,43.4169,43.67,19761,41.4605972845928,41.6506963092814,41.2675517250215,41.5081220407649,20790.2171327454,0.0,1.0
2020-08-07,43.57,43.6099,43.4,43.58,35136,41.4130725284206,41.450997283846,41.2514883574353,41.422577479655,36965.9971244443,0.0,1.0
2020-08-10,43.64,43.82,43.57,43.712,14115,41.4796071870616,41.6506963092814,41.4130725284206,41.5480428359496,14850.1550948182,0.0,1.0
2020-08-11,43.12,43.77,43.11,43.77,17306,40.9853497228712,41.6031715531093,40.9758447716367,41.6031715531093,18207.3527503311,0.0,1.0
2020-08-12,43.55,43.57,43.44,43.47,42412,41.3940626259517,41.4130725284206,41.289508162373,41.3180230160763,44620.9548623046,0.0,1.0
2020-08-13,43.5249,43.6122,43.43,43.49,28446,41.3702051983533,41.4531834226299,41.2800032111386,41.3370329185452,29927.5601719588,0.0,1.0
2020-08-14,43.49,43.5447,43.41,43.425,13046,41.3370329185452,41.3890250017975,41.2609933086697,41.2752507355213,13725.4780989726,0.0,1.0
2020-08-17,43.7929,43.85,43.69,43.705,16415,41.6249378914361,41.6792111629847,41.5271319432338,41.5413893700854,17269.9465732512,0.0,1.0
2020-08-18,43.8,43.91,43.7199,43.91,22055,41.6316864068125,41.7362408703913,41.5555517474248,41.7362408703913,23203.6961116695,0.0,1.0
2020-08-19,43.6,43.8504,43.6,43.84,14853,41.4415873821239,41.6795913610341,41.4415873821239,41.6697062117503,15626.5925344197,0.0,1.0
2020-08-20,43.75,43.75,43.54,43.579,28364,41.5841616506404,41.5841616506404,41.3845576747173,41.4216269845316,29841.2893453364,0.0,1.0
2020-08-21,43.76,43.7799,43.61,43.71,13795,41.5936666018748,41.6125814548313,41.4510923333583,41.5461418457027,14513.4884543405,0.0,1.0
2020-08-24,43.92,43.92,43.795,43.81,10922,41.7457458216257,41.7457458216257,41.6269339311953,41.641191358047,11490.8532728023,0.0,1.0
2020-08-25,44.01,44.05,43.79,43.93,199715,41.8312903827356,41.8693101876733,41.6221814555781,41.7552507728602,210116.806571847,0.0,1.0
2020-08-26,44.1842,44.185,43.93,44.035,22015,41.9968666332394,41.9976270293382,41.7552507728602,41.8550527608217,23161.6127816098,0.0,1.0
2020-08-27,44.1,44.255,43.97,44.06,14828,41.9168349438455,42.0641616879792,41.7932705777979,41.8788151389078,15600.2904531324,0.0,1.0
2020-08-28,44.1748,44.31,44.0901,44.31,18594,41.9879319790791,42.1164389197686,41.9074250421234,42.1164389197686,19562.4359782536,0.0,1.0
2020-08-31,44.42,44.54,44.29,44.34,62606,42.2209933833473,42.3350527981605,42.0974290172997,42.1449537734719,65866.7240429464,0.0,1.0
2020-09-01,44.77,44.825,44.66,44.66,40001,42.5536666765525,42.6059439083418,42.4491122129737,42.4491122129737,42084.3821429558,0.0,1.0
2020-09-02,44.98,45.0298,44.6001,44.809,24555,42.7532706524755,42.800605309623,42.3921775550795,42.5907359863667,25833.904240401,0.0,1.0
2020-09-03,43.57,44.78,43.2751,44.78,29810,41.4130725284206,42.5631716277869,41.1327715165172,42.5631716277869,31362.6017269947,0.0,1.0
2020-09-04,43.1,43.8,42.3051,43.8,32998,40.9663398204023,41.6316864068125,40.2107912467773,41.6316864068125,34716.6431327531,0.0,1.0
2020-09-08,42.06,42.66,42.06,42.26,24228,39.9778248920214,40.5481219660873,39.9778248920214,40.16792391671,25489.8730171629,0.0,1.0
2020-09-09,42.91,43.1277,42.61,42.74,38591,40.7857457469481,40.9926685353217,40.5005972099151,40.6241615759627,40600.9447583513,0.0,1.0
2020-09-10,42.4,43.13,42.33,43.11,10964,40.3009932339921,40.9948546741056,40.234458575351,40.9758447716367,11535.040769365,0.0,1.0
2020-09-11,42.24,42.67,41.96,42.67,16244,40.1489140142411,40.5576269173217,39.882775379677,40.5576269173217,17090.040337246,0.0,1.0
2020-09-14,42.53,42.76,42.47,42.47,16353,40.4245576000397,40.6431714784316,40.3675278926331,40.3675278926331,17204.7174116586,0.0,1.0
2020-09-15,42.53,42.7647,42.42,42.7647,29744,40.4245576000397,40.6476388055118,40.3200031364609,40.6476388055118,31293.1642323961,0.0,1.0
2020-09-16,42.2,42.62,42.2,42.62,52278,40.1108942093034,40.5101021611496,40.1108942093034,40.5101021611496,55000.8082215306,0.0,1.0
2020-09-17,42.05,42.0859,41.78,41.92,18365,39.9683199407869,40.0024427157185,39.7116862574573,39.8447555747393,19321.5089136618,0.0,1.0
2020-09-18,41.99,42.1643,41.76,41.98,7443,39.9112902333803,40.0769615333965,39.6926763549884,39.9017852821459,7830.6556408595,0.0,1.0
2020-09-21,41.95,41.95,41.2506,41.41,12463,39.8732704284426,39.8732704284426,39.2084941391064,39.3600030617833,13112.1135633524,0.0,1.0
2020-09-22,42.23,42.2533,41.8901,41.91,18858,40.1394090630067,40.1615555993829,39.8163357705484,39.8352506235049,19840.1859566476,0.0,1.0
2020-09-23,41.63,42.2,41.56,42.144,46978,39.5691119889408,40.1108942093034,39.5025773302998,40.0576664823906,49424.7669886198,0.0,1.0
2020-09-24,41.7,41.87,41.561,41.71,48005,39.6551317976124,39.8167954044612,39.5229480249537,39.6646414215447,50480.4399646587,0.0205,1.0
2020-09-25,42.15,42.2,41.56,41.56,13598,40.083064874565,40.1306129942265,39.5219970625605,39.5219970625605,14299.198471814,0.0,1.0
2020-09-28,42.41,42.44,42.28,42.358,14341,40.3303150968044,40.3588439686012,40.2066899856847,40.2808650523565,15080.5122285839,0.0,1.0
2020-09-29,42.38,42.49,42.29,42.405,519662,40.3017862250075,40.4063920882626,40.216199609617,40.3255602848382,546459.043701999,0.0,1.0
2020-09-30,42.565,42.79,42.4246,42.43,36954,40.4777142677547,40.691680806231,40.3441991477455,40.3493343446689,38859.5808447869,0.0,1.0
2020-10-01,42.9188,42.94,42.6634,42.72,15659,40.8141647624788,40.8343251652153,40.5712889672484,40.6251134387051,16466.4766046577,0.0,1.0
2020-10-02,42.5663,42.8099,42.47,42.53,49134,40.4789505188659,40.7106049578563,40.387372840398,40.4444305839917,51667.658311083,0.0,1.0
2020-10-05,43.31,43.31,42.81,42.81,24339,41.1861812507097,41.1861812507097,40.7107000540956,40.7107000540956,25594.0720404088,0.0,1.0
2020-10-06,42.86,43.38,42.801,43.31,70104,40.758248173757,41.2527486182356,40.7021413925566,41.1861812507097,73719.0035055189,0.0,1.0
2020-10-07,43.307,43.309,43.0283,43.0283,19098,41.18332836353,41.1852302883164,40.9182951445373,40.9182951445373,20082.8130912416,0.0,1.0
2020-10-08,43.35,43.46,43.23,43.33,34948,41.2242197464388,41.3288256096939,41.1101042592514,41.2052004985742,36750.1388581375,0.0,1.0
2020-10-09,43.67,43.76,43.33,43.33,34479,41.5285277122718,41.6141143276623,41.2052004985742,41.2052004985742,36256.9542660445,0.0,1.0
2020-10-12,44.26,44.37,43.9204,44.0,114261,42.0895955242764,42.1942013875315,41.7666486955361,41.8423453020371,120153.016369167,0.0,1.0
2020-10-13,44.17,44.37,44.05,44.05,215428,42.0040089088858,42.1942013875315,41.8898934216985,41.8898934216985,226536.823678919,0.0,1.0
2020-10-14,43.95,44.27,43.82,44.21,62896,41.7947971823757,42.0991051482087,41.671172071256,42.042047404615,66139.3136551853,0.0,1.0
2020-10-15,44.0,44.0299,43.72,43.96,21247,41.8423453020371,41.8707790775946,41.5760758319332,41.8043068063079,22342.6290579961,0.0,1.0
2020-10-16,43.8981,44.19,43.8981,44.141,6801,41.7454422341671,42.0230281567504,41.7454422341671,41.9764309994822,7151.70236849586,0.0,1.0
2020-10-19,43.4318,44.11,43.34,44.11,8239,41.3020084702048,41.9469511652922,41.2147101225065,41.9469511652922,8663.85469990258,0.0,1.0
2020-10-20,43.48,43.75,43.28,43.64,17648,41.3478448575584,41.60460470373,41.1576523789128,41.4999988404749,18558.0419643016,0.0,1.0
2020-10-21,43.27,43.5092,43.2,43.5092,48319,41.1481427549805,41.3756129594407,41.0815753874546,41.3756129594407,50810.6317811133,0.0,1.0
2020-10-22,43.25,43.2599,42.95,43.25,20405,41.129123507116,41.1385380348089,40.8438347891475,41.129123507116,21457.2102380764,0.0,1.0
2020-10-23,43.23,43.48,43.07,43.48,11575,41.1101042592514,41.3478448575584,40.9579502763349,41.3478448575584,12171.879858159,0.0,1.0
2020-10-26,42.91,43.4978,42.7435,42.97,20746,40.8057962934184,41.3647719881579,40.6474610549459,40.8628540370121,21815.794344481,0.0,1.0
2020-10-27,43.16,43.4,42.9401,43.16,28960,41.0435368917254,41.2717678661002,40.8344202614546,41.0435368917254,30453.3598870225,0.0,1.0
2020-10-28,42.2011,42.75,42.16,42.665,11672,40.131659052859,40.6536423105019,40.0925744984973,40.5728105070775,12273.8817887198,0.0,1.0
2020-10-29,42.31,42.635,42.12,42.15,24754,40.2352188574815,40.5442816352807,40.0545360027682,40.083064874565,26030.4720526021,0.0,1.0
2020-10-30,41.76,42.0503,41.6,42.035,20819,39.7121895412061,39.9882539239602,39.5600355582896,39.9737041993438,21892.5586839752,0.0,1.0
2020-11-02,42.15,42.2769,41.895,42.2101,22867,40.083064874565,40.2037420022657,39.8405694642919,40.1402177143981,24046.1664549912,0.0,1.0
2020-11-03,42.67,42.995,42.23,42.23,7929,40.5775653190437,40.8866280968428,40.1591418660233,40.1591418660233,8337.86914862574,0.0,1.0
2020-11-04,43.9,43.96,43.19,43.19,27966,41.7472490627142,41.8043068063079,41.0720657635223,41.0720657635223,29408.1029903478,0.0,1.0
2020-11-05,44.15,44.3252,43.9,43.9,24542,41.9849896610213,42.1515982723148,41.7472490627142,41.7472490627142,25807.5399981805,0.0,1.0
2020-11-06,44.08,44.31,43.8546,44.31,14458,41.9184222934953,42.1371436439378,41.7040753700617,42.1371436439378,15203.5454850335,0.0,1.0
2020-11-09,42.54,44.73,42.54,44.73,32893,40.453940207924,42.5365478490936,40.453940207924,42.5365478490936,34589.1701230605,0.0,1.0
2020-11-10,42.42,42.69,42.16,42.4,151224,40.3398247207366,40.5965845669082,40.0925744984973,40.3208054728721,159022.061310604,0.0,1.0
2020-11-11,43.09,43.27,42.9385,43.01,15650,40.9769695241995,41.1481427549805,40.8328987216254,40.9008925327412,16457.0125080077,0.0,1.0
2020-11-12,43.0016,43.38,42.87,43.38,10799,40.8929044486381,41.2527486182356,40.7677577976893,41.2527486182356,11355.8644136725,0.0,1.0
2020-11-13,43.12,43.28,43.01,43.05,37121,41.0054983959963,41.1576523789128,40.9008925327412,40.9389310284703,39035.1924159587,0.0,1.0
2020-11-16,43.2425,43.3028,43.11,43.2473,10553,41.1219912891668,41.1793343214784,40.995988772064,41.1265559086543,11097.1791052399,0.0,1.0
2020-11-17,43.14,43.253,42.96,43.2,40405,41.0245176438609,41.1319763942957,40.8533444130798,41.0815753874546,42488.5361269041,0.0,1.0
2020-11-18,42.6729,43.1372,42.6729,42.97,25071,40.580323109984,41.0218549491598,40.580323109984,40.8628540370121,26363.81856794,0.0,1.0
2020-11-19,42.6944,42.73,42.405,42.62,18110,40.6007688014384,40.6346230626374,40.3255602848382,40.5300171993823,19043.8655923335,0.0,1.0
2020-11-20,42.605,42.6888,42.5798,42.63,17115,40.5157527634838,40.5954434120364,40.4917885111745,40.5395268233145,17997.5571293643,0.0,1.0
2020-11-23,42.74,42.85,42.5,42.5,32181,40.6441326865696,40.7487385498247,40.4159017121949,40.4159017121949,33840.4549214182,0.0,1.0
2020-11-24,42.83,42.9299,42.75,42.8099,14546,40.7297193019602,40.8247204450437,40.6536423105019,40.7106049578563,15296.0833189444,0.0,1.0
2020-11-25,42.68,43.11,42.68,43.11,83229,40.587074942976,40.995988772064,40.587074942976,40.995988772064,87520.8111200619,0.0,1.0
2020-11-27,42.9585,42.97,42.62,42.62,65382,40.85191796949,40.8628540370121,40.5300171993823,40.5300171993823,68753.5074631666,0.0,1.0
2020-11-30,42.84,42.99,42.5901,42.99,32304,40.7392289258925,40.8818732848767,40.5015834238247,40.8818732848767,33969.7975756345,0.0,1.0
2020-12-01,43.05,43.09,42.8766,43.08,16867,40.9389310284703,40.9769695241995,40.7740341494846,40.9674599002672,17736.7686883429,0.0,1.0
2020-12-02,42.9,43.19,42.8168,43.19,15656,40.7962866694861,41.0720657635223,40.7171665983696,41.0720657635223,16463.3219057743,0.0,1.0
2020-12-03,42.87,43.6,42.87,43.6,24070,40.7677577976893,41.4619603447458,40.7677577976893,41.4619603447458,25311.2007072041,0.0,1.0
2020-12-04,43.0411,43.1,42.8919,42.95,22282,40.9304674631706,40.9864791481318,40.788583874101,40.8438347891475,23431.0001727429,0.0,1.0
2020-12-07,43.07,43.1701,43.01,43.1173,16098,40.9579502763349,41.053141611897,40.9008925327412,41.0029307975346,16928.1142079174,0.0,1.0
2020-12-08,43.17,43.305,43.07,43.07,18981,41.0530465156577,41.1814264387435,40.9579502763349,40.9579502763349,19959.7798347919,0.0,1.0
2020-12-09,43.14,43.3931,43.01,43.31,26413,41.0245176438609,41.2652062255869,40.9008925327412,41.1861812507097,27775.0205350803,0.0,1.0
2020-12-10,43.2,43.3222,43.13,43.1306,13361,41.0815753874546,41.197782991907,41.0150080199286,41.0155785973645,14049.9772600313,0.0,1.0
2020-12-11,43.17,43.185,42.877,43.06,28290,41.0530465156577,41.0673109515562,40.7744145344419,40.9484406524026,29748.8104697468,0.0,1.0
2020-12-14,42.94,43.4013,42.94,43.25,12512,40.8343251652153,41.2730041172114,40.8343251652153,41.129123507116,13157.1974760506,0.0,1.0
2020-12-15,43.46,43.46,43.18,43.28,44581,41.3288256096939,41.3288256096939,41.06255613959,41.1576523789128,46879.8769724914,0.0,1.0
2020-12-16,43.42,43.55,43.34,43.36,19996,41.2907871139648,41.4144122250844,41.2147101225065,41.2337293703711,21027.1196236499,0.0,1.0
2020-12-17,43.84,43.9,43.6,43.63,49997,41.6901913191206,41.7472490627142,41.4619603447458,41.4904892165427,52575.1600231859,0.0,1.0
2020-12-18,43.905,44.06,43.7561,44.06,28213,41.7520038746804,41.8994030456307,41.6104055743287,41.8994030456307,29667.8398650748,0.0,1.0
2020-12-21,43.86,43.92,43.385,43.92,21466,41.7092105669851,41.7662683105788,41.2575034302018,41.7662683105788,22572.9220764788,0.0,1.0
2020-12-22,44.01,44.0184,43.8373,43.96,19723,41.8518549259693,41.8598430100725,41.6876237206588,41.8043068063079,20740.0420252675,0.0,1.0
2020-12-23,44.08,44.18,44.025,44.0786,26066,41.9184222934953,42.0135185328181,41.8661193618678,41.9170909461448,27410.1270309091,0.0,1.0
2020-12-24,43.9117,43.95,43.8001,43.9224,11540,41.8774358143472,41.9139615191523,41.7710058233224,41.8876401235225,12100.5741671125,0.1252,1.0
2020-12-28,43.69,44.13,43.6511,44.13,12161,41.6660063429297,42.0856227949986,41.6289084338718,42.0856227949986,12751.7402466425,0.0,1.0
2020-12-29,43.5341,43.87,43.43,43.82,28944,41.5173286045717,41.8376676187761,41.4180511667072,41.789983931041,30350.0016198356,0.0,1.0
2020-12-30,43.59,43.7672,43.55,43.62,39755,41.5706389674595,41.7396299567927,41.5324920172715,41.5992491801006,41686.1634327172,0.0,1.0
2020-12-31,43.605,43.67,43.44,43.67,11731,41.5849440737801,41.6469328678357,41.4275879042542,41.6469328678357,12300.8523010742,0.0,1.0
2021-01-04,43.37,43.65,42.93,43.65,140900,41.3608307414251,41.6278593927417,40.9412142893562,41.6278593927417,147744.445419943,0.0,1.0
2021-01-05,43.77,43.936,43.5,43.5,26128,41.7423002433059,41.9006100865864,41.4848083295364,41.4848083295364,27397.209864672,0.0,1.0
2021-01-06,44.41,44.6579,44.2434,44.2899,24153,42.3526514463152,42.5890671701058,42.1937693987818,42.2381152283755,25326.2710449105,0.0,1.0
2021-01-07,45.0293,45.0293,44.55,44.55,15315,42.9432616026021,42.9432616026021,42.4861657719734,42.4861657719734,16058.9508985552,0.0,1.0
2021-01-08,44.79,45.06,44.58,45.06,22479,42.7150474731019,42.9725393868715,42.5147759846145,42.9725393868715,23570.9537870469,0.0,1.0
2021-01-11,45.05,45.185,44.895,44.9235,33318,42.9630026493244,43.0917486062092,42.8151832173456,42.8423629193546,34936.4757452213,0.0,1.0
2021-01-12,45.33,45.33,45.02,45.16,64980,43.230031300641,43.230031300641,42.9343924366834,43.0679067623417,68136.5086116957,0.0,1.0
2021-01-13,45.19,45.28,45.11,45.2,15214,43.0965169749827,43.1823476129059,43.0202230746066,43.1060537125297,15953.0446601776,0.0,1.0
2021-01-14,45.195,45.4797,45.1618,45.249,14720,43.1012853437562,43.3727962617199,43.0696233751001,43.1527837265101,15435.0478110828,0.0,1.0
2021-01-15,45.04,45.2,44.8256,45.2,44519,42.9534659117774,43.1060537125297,42.7489982587693,43.1060537125297,46681.5824389671,0.0,1.0
2021-01-19,45.15,45.342,45.03,45.2,49310,43.0583700247946,43.2414753856974,42.9439291742304,43.1060537125297,51705.3130138922,0.0,1.0
2021-01-20,45.66,45.7083,45.4674,45.4834,50847,43.5447436396926,43.5908060820448,43.361066074537,43.3763248546123,53316.9752751446,0.0,1.0
2021-01-21,45.56,45.74,45.52,45.52,72341,43.4493762642225,43.6210375400688,43.4112293140344,43.4112293140344,75855.0810938546,0.0,1.0
2021-01-22,45.6448,45.72,45.2858,45.4371,14145,43.5302477986212,43.6019640649748,43.1878789206832,43.3321697597696,14832.1162559624,0.0,1.0
2021-01-25,45.89,46.261,45.54,45.54,36665,43.7640886032741,44.1179015662686,43.4303027891284,43.4303027891284,38446.0616843309,0.0,1.0
2021-01-26,45.86,46.025,45.69,46.025,18531,43.735478390633,43.8928345601589,43.5733538523337,43.8928345601589,19431.1733007592,0.0,1.0
2021-01-27,45.69,45.9098,45.51,45.88,15856,43.5733538523337,43.7829713436172,43.4016925764874,43.7545518657271,16626.2308486772,0.0,1.0
2021-01-28,45.42,45.9,45.38,45.6509,15111,43.3158619385642,43.7736253408211,43.2777149883761,43.5360652085249,15845.0412685647,0.0,1.0
2021-01-29,44.87,45.5199,44.64,45.41,52859,42.7913413734781,43.4111339466589,42.5719964098966,43.3063252010172,55426.7114297572,0.0,1.0
2021-02-01,45.21,45.54,44.73,45.54,41134,43.1155904500768,43.4303027891284,42.6578270478198,43.4303027891284,43132.1505883886,0.0,1.0
2021-02-02,45.4388,45.88,45.27,45.88,21985,43.3337910051526,43.7545518657271,43.1728108753589,43.7545518657271,23052.9569379521,0.0,1.0
2021-02-03,45.36,45.6399,45.24,45.57,17409,43.2586415132821,43.5255747972231,43.1442006627178,43.4589130017695,18254.6703358112,0.0,1.0
2021-02-04,45.72,45.8427,45.45,45.45,13795,43.6019640649748,43.7189798346767,43.3444721512052,43.3444721512052,14465.1144398021,0.0,1.0
2021-02-05,45.98,46.0987,45.8101,46.0987,19121,43.8499192411973,43.9631203158804,43.6878900702734,43.9631203158804,20049.8335051436,0.0,1.0
2021-02-08,46.61,46.61,46.18,46.18,18040,44.4507337066595,44.4507337066595,44.0406539921377,44.0406539921377,18916.3221815173,0.0,1.0
2021-02-09,46.49,46.6986,46.44,46.44,60702,44.3362928560953,44.5352292013261,44.2886091683602,44.2886091683602,63650.6978415998,0.0,1.0
2021-02-10,46.57,46.84,46.2861,46.64,19368,44.4125867564715,44.670078670241,44.1418387775116,44.4793439193006,20308.831929691,0.0,1.0
2021-02-11,46.82,46.9085,46.535,46.68,62042,44.651005195147,44.7354053224381,44.3792081750569,44.5174908694887,65055.7905091847,0.0,1.0
2021-02-12,46.76,46.8106,46.63,46.63,12578,44.5937847698648,44.6420406618528,44.4698071817536,44.4698071817536,13188.996696182,0.0,1.0
2021-02-16,46.5599,47.02,46.5,47.02,8711,44.402954651549,44.8417399460874,44.3458295936423,44.8417399460874,9134.15091591999,0.0,1.0
2021-02-17,46.48,46.5554,46.2131,46.41,14338,44.3267561185483,44.3986631196528,44.0722205934183,44.2599989557191,15034.4915431593,0.0,1.0
2021-02-18,46.43,46.555,46.21,46.3,8713,44.2790724308132,44.3982816501509,44.0692642047787,44.1550948427019,9136.24806915519,0.0,1.0
2021-02-19,46.59,46.78,46.58,46.7199,25469,44.4316602315655,44.6128582449589,44.4221234940185,44.5555424523013,26706.1978736731,0.0,1.0
2021-02-22,46.41,46.7,46.4,46.59,36264,44.2599989557191,44.5365643445827,44.2504622181721,44.4316602315655,38025.5824606731,0.0,1.0
2021-02-23,46.2498,46.4391,45.46,45.635,15243,44.1072204202159,44.287750861981,43.3540088887523,43.5209017958251,15983.453382088,0.0,1.0
2021-02-24,46.62,46.675,45.92,45.92,11073,44.4602704442066,44.5127225007152,43.7926988159152,43.7926988159152,11610.8888866929,0.0,1.0
2021-02-25,45.6641,46.7899,45.5749,46.7899,19340,43.5486537020869,44.6222996151304,43.4635860031675,44.6222996151304,20279.4717843982,0.0,1.0
2021-02-26,45.5462,45.8296,45.3362,45.68,22661,43.4362155664076,43.7064867084901,43.2359440779202,43.5638171147867,23761.7947314502,0.0,1.0
2021-03-01,46.0829,46.27,45.9684,45.98,10731,43.9480522705561,44.1264846300609,43.8388566256427,43.8499192411973,11252.2756834735,0.0,1.0
2021-03-02,45.8851,46.119,45.82,45.94,11826,43.7594156018761,43.9824798931009,43.697331440445,43.8117722910092,12400.4670797463,0.0,1.0
2021-03-03,45.3799,46.09,45.37,46.09,29778,43.2776196210006,43.9548233542145,43.2681782508291,43.9548233542145,31224.5145189147,0.0,1.0
2021-03-04,44.59,45.5399,44.403,45.52,36611,42.5243127221615,43.4302074217529,42.3459757300323,43.4112293140344,38389.4385469805,0.0,1.0
2021-03-05,45.4751,45.4751,44.2815,44.88,48477,43.3684093624483,43.3684093624483,42.230104368836,42.8008781110251,50831.8486914307,0.0,1.0
2021-03-08,44.9255,45.42,44.9101,45.1,27201,42.844270266864,43.3158619385642,42.8295836910416,43.0106863370595,28522.3325753576,0.0,1.0
2021-03-09,45.1905,45.45,45.16,45.16,23813,43.0969938118601,43.3444721512052,43.0679067623417,43.0679067623417,24969.7549949263,0.0,1.0
2021-03-10,45.45,45.61,45.3,45.5,16886,43.3444721512052,43.4970599519576,43.2014210879999,43.3921558389403,17706.264764806,0.0,1.0
2021-03-11,46.02,46.09,45.7477,45.89,12746,43.8880661913854,43.9548233542145,43.62838082798,43.7640886032741,13365.1575679389,0.0,1.0
2021-03-12,45.95,46.15,45.6326,46.15,24115,43.8213090285562,44.0120437794966,43.5186129788138,44.0120437794966,25286.4251334417,0.0,1.0
2021-03-15,46.2265,46.2265,45.88,46.15,11286,44.0849998217313,44.0849998217313,43.7545518657271,44.0120437794966,11834.2357062419,0.0,1.0
2021-03-16,46.1445,46.31,45.9701,46.1,30941,44.0067985738458,44.1646315802489,43.8404778710257,43.9643600917615,32444.0091251843,0.0,1.0
2021-03-17,45.94,46.57,45.58,46.57,26304,43.8117722910092,44.4125867564715,43.4684497393165,44.4125867564715,27581.7593493697,0.0,1.0
2021-03-18,45.3032,45.91,45.3032,45.81,12147,43.204472844015,43.7831620783681,43.204472844015,43.687794702898,12737.0601739961,0.0,1.0
2021-03-19,45.25,45.52,45.195,45.2,13537,43.1537374002648,43.4112293140344,43.1012853437562,43.1060537125297,14194.5816724611,0.0,1.0
2021-03-22,45.4412,45.6,45.33,45.47,19915,43.3360798221639,43.4875232144105,43.230031300641,43.3635456262993,20882.4033395186,0.0,1.0
2021-03-23,44.91,45.33,44.8,45.09,33896,42.8294883236662,43.230031300641,42.7245842106489,43.0011495995125,35542.5530301945,0.0,1.0
2021-03-24,44.67,45.36,44.67,45.36,12502,42.6006066225377,43.2586415132821,42.6006066225377,43.2586415132821,13109.3048732444,0.0,1.0
2021-03-25,44.9632,44.9732,44.325,44.42,13044,42.8802237674163,42.8897605049633,42.2715891771655,42.3621881838622,13677.633399984,0.0,1.0
2021-03-26,45.6255,45.6255,45.229,45.2797,15697,43.5118418951554,43.5118418951554,43.1337102514161,43.1820615107795,16459.5071664787,0.0,1.0
2021-03-29,45.5456,45.77,45.3744,45.69,13186,43.4356433621547,43.6496477527099,43.2723744153498,43.5733538523337,13826.5312796833,0.0,1.0
2021-03-30,45.3683,45.45,45.3401,45.355,11327,43.2665570054461,43.3444721512052,43.2396634055635,43.2538731445085,11877.2273475635,0.0,1.0
2021-03-31,45.44,45.7,45.44,45.69,77123,43.3349354136582,43.5828905898807,43.3349354136582,43.5733538523337,80869.3744792214,0.0,1.0
2021-04-01,46.1128,46.14,45.63,45.63,12471,43.9765671158217,44.0025070419496,43.5161334270516,43.5161334270516,13076.7989980988,0.0,1.0
2021-04-05,46.37,46.49,46.14,46.49,20372,44.2218520055311,44.3362928560953,44.0025070419496,44.3362928560953,21361.6028537621,0.0,1.0
2021-04-06,46.45,46.6,46.3795,46.43,15156,44.2981459059072,44.4411969691125,44.2309119062007,44.2790724308132,15892.2272163567,0.0,1.0
2021-04-07,46.2528,46.38,46.11,46.38,12144,44.11008144148,44.2313887430781,43.9738968293085,44.2313887430781,12733.9144441433,0.0,1.0
2021-04-08,46.3949,46.4594,46.1901,46.3751,12493,44.2455984820231,44.3071104392014,44.0502860970602,44.22671574168,13099.867683686,0.0,1.0
2021-04-09,46.5492,46.5492,46.4,46.4,10915,44.3927503423737,44.3927503423737,44.2504622181721,44.2504622181721,11445.213781112,0.0,1.0
2021-04-12,46.317,46.4521,46.25,46.4521,7146,44.1713072965319,44.3001486207921,44.1074111549668,44.3001486207921,7493.12850937484,0.0,1.0
2021-04-13,46.3957,46.47,46.22,46.22,12433,44.2463614210269,44.3172193810013,44.0788009423258,44.0788009423258,13036.9530866299,0.0,1.0
2021-04-14,46.38,46.6996,46.2686,46.34,18626,44.2313887430781,44.5361828750808,44.1251494868043,44.19324179289,19530.7880794313,0.0,1.0
2021-04-15,46.85,46.92,46.46,46.46,34762,44.679615407788,44.7463725706172,44.3076826434542,44.3076826434542,36450.6203810367,0.0,1.0
2021-04-16,46.9673,47.04,46.8775,46.96,11464,44.7914813392146,44.8608134211814,44.7058414360423,44.7845195208052,12020.8823441748,0.0,1.0
2021-04-19,46.76,47.11,46.69,47.11,19672,44.5937847698648,44.9275705840105,44.5270276070357,44.9275705840105,20627.5992214417,0.0,1.0
2021-04-20,46.2967,46.5339,46.105,46.51,10033,44.1519477193114,44.3781591339267,43.969128460535,44.3553663311893,10520.3692043882,0.0,1.0
2021-04-21,46.7747,46.8485,46.28,46.28,104427,44.607803774059,44.678184897156,44.1360213676079,44.1360213676079,109499.710446192,0.0,1.0
2021-04-22,46.53,46.8831,46.4101,46.88,13665,44.3744398062834,44.7111820090687,44.2600943230946,44.7082256204291,14328.799479514,0.0,1.0
2021-04-23,47.0491,47.13,46.71,46.71,13910,44.8694918523492,44.9466440591046,44.5461010821297,44.5461010821297,14585.7007508262,0.0,1.0
2021-04-26,47.151,47.225,47.02,47.02,9190,44.9666712079533,45.0372430658013,44.8417399460874,44.8417399460874,9636.41911575075,0.0,1.0
2021-04-27,47.0744,47.39,47.0,47.39,23154,44.8936197983431,45.1945992353271,44.8226664709933,45.1945992353271,24278.7430039274,0.0,1.0
2021-04-28,47.16,47.28,47.1002,47.28,22518,44.9752542717456,45.0896951223099,44.9182245812145,45.0896951223099,23611.8482751333,0.0,1.0
2021-04-29,47.1007,47.65,46.965,47.65,203585,44.9187014180918,45.4425544115496,44.7892878895787,45.4425544115496,213474.470694245,0.0,1.0
2021-04-30,46.8339,47.21,46.779,47.21,20109,44.6642612603373,45.0229379594807,44.6119045712042,45.0229379594807,21085.8272033332,0.0,1.0
2021-05-03,47.1346,47.25,46.97,46.97,10449,44.9510309583762,45.0610849096688,44.7940562583523,44.7940562583523,10956.5770773101,0.0,1.0
2021-05-04,46.92,46.9799,46.7,46.89,27896,44.7463725706172,44.8034976285238,44.5365643445827,44.7177623579761,29251.0933245901,0.0,1.0
2021-05-05,47.23,47.38,47.09,47.32,11394,45.0420114345748,45.1850624977801,44.9084971089165,45.1278420724979,11947.4819809428,0.0,1.0
2021-05-06,47.4654,47.489,47.0234,47.0234,9616,45.2665062364316,45.2890129370426,44.8449824368533,44.8449824368533,10083.1127548487,0.0,1.0
2021-05-07,47.9506,47.99,47.75,47.76,13923,45.729228742213,45.7668034881483,45.5379217870198,45.5474585245668,14599.332246855,0.0,1.0
2021-05-10,47.4364,48.06,47.4364,48.06,42211,45.2388496975453,45.8335606509774,45.2388496975453,45.8335606509774,44261.4676055445,0.0,1.0
2021-05-11,47.2006,47.35,46.88,47.35,21174,45.0139734261865,45.156452285139,44.7082256204291,45.156452285139,22202.561301078,0.0,1.0
2021-05-12,46.46,47.06,46.39,46.97,34475,44.3076826434542,44.8798868962754,44.2409254806251,44.7940562583523,36149.6788917853,0.0,1.0
2021-05-13,46.7485,46.969,46.461,46.74,13576,44.5828175216858,44.7931025845976,44.3086363172089,44.5747112947708,14235.4761605476,0.0,1.0
2021-05-14,47.3837,47.44,47.13,47.18,9088,45.1885910906725,45.2422829230622,44.9466440591046,44.9943277468397,9529.46430075546,0.0,1.0
2021-05-17,47.64,47.64,47.2293,47.45,13192,45.4330176740026,45.4330176740026,45.0413438629465,45.2518196606092,13832.8227393889,0.0,1.0
2021-05-18,47.4852,47.84,47.4852,47.84,8636,45.2853889767747,45.623752424943,45.2853889767747,45.623752424943,9055.50766959994,0.0,1.0
2021-05-19,47.2728,47.33,46.97,47.31,12320,45.082828671276,45.137378810045,44.7940562583523,45.1183053349509,12918.463928841,0.0,1.0
2021-05-20,47.6744,47.72,47.4973,47.5244,10309,45.4658240511643,45.5093115743787,45.2969284292066,45.322772987959,10809.776350846,0.0,1.0
2021-05-21,47.62,47.9086,47.6,47.88,13851,45.4139441989085,45.6891744445155,45.3948707238145,45.6618993751311,14523.8347303878,0.0,1.0
2021-05-24,47.9574,48.079,47.72,47.72,58594,45.735713723745,45.8516804523168,45.5093115743787,45.5093115743787,61440.2983316974,0.0,1.0
2021-05-25,47.8,48.21,47.74,48.21,22286,45.5856054747549,45.9766117141827,45.5283850494728,45.9766117141827,23368.57849985,0.0,1.0
2021-05-26,47.86,47.88,47.64,47.75,12819,45.642825900037,45.6618993751311,45.4330176740026,45.5379217870198,13441.7036610238,0.0,1.0
2021-05-27,47.9132,47.96,47.79,47.95,14786,45.6935613437872,45.7381932755072,45.5760687372079,45.7286565379602,15504.2538678444,0.0,1.0
2021-05-28,47.9939,48.1,47.93,48.05,36637,45.7705228157916,45.8717076011655,45.7095830628662,45.8240239134304,38416.7015390381,0.0,1.0
2021-06-01,48.18,48.38,48.07,48.28,26981,45.9480015015417,46.1387362524821,45.8430973885244,46.0433688770119,28291.6457194854,0.0,1.0
2021-06-02,48.1568,48.27,48.03,48.17,66022,45.9258762704326,46.0338321394648,45.8049504383364,45.9384647639946,69229.1254472356,0.0,1.0
2021-06-03,48.06,48.36,47.8501,48.36,14259,45.8335606509774,46.119662777388,45.6333845298655,46.119662777388,14951.6539903689,0.0,1.0
2021-06-04,48.2381,48.28,48.1168,48.19,9582,46.0034099466898,46.0433688770119,45.8877293202445,45.9575382390887,10047.4611498502,0.0,1.0
2021-06-07,48.39,48.39,48.26,48.36,12613,46.1482729900291,46.1482729900291,46.0242954019178,46.119662777388,13225.6968777981,0.0,1.0
2021-06-08,48.48,48.51,48.2911,48.51,9994,46.2341036279523,46.2627138405933,46.053954655689,46.2627138405933,10479.4747163017,0.0,1.0
2021-06-09,48.3495,48.53,48.3495,48.53,14405,46.1096492029636,46.2817873156874,46.1096492029636,46.2817873156874,15104.7461765386,0.0,1.0
2021-06-10,48.6013,48.64,48.36,48.43,17155,46.3497842543976,46.3866914287046,46.119662777388,46.1864199402171,17988.3318749406,0.0,1.0
2021-06-11,48.5385,48.6985,48.45,48.56,7220,46.2898935426023,46.4424813433546,46.2054934153112,46.3103975283284,7570.7231790773,0.0,1.0
2021-06-14,48.61,48.7,48.3812,48.7,12265,46.3580812160635,46.4439118539867,46.1398806609877,46.4439118539867,12860.792214873,0.0,1.0
2021-06-15,48.5455,48.73,48.4701,48.73,17430,46.2965692588852,46.4725220666277,46.2246622577807,46.4725220666277,18276.6904447808,0.0,1.0
2021-06-16,48.4419,48.6899,48.25,48.55,13157,46.1977686578981,46.4342797490642,46.0147586643708,46.3008607907814,13796.1225577729,0.0,1.0
2021-06-17,48.29,48.4,47.9714,48.4,9449,46.0529056145589,46.1578097275761,45.7490651563108,46.1578097275761,9908.00045970933,0.0,1.0
2021-06-18,47.7619,48.07,47.7599,48.07,12578,45.5492705047008,45.8430973885244,45.5473631571914,45.8430973885244,13188.996696182,0.0,1.0
2021-06-21,48.2097,48.25,47.9255,47.9255,11953,45.9763256120563,46.0147586643708,45.70529153097,45.70529153097,12533.6363101816,0.0,1.0
2021-06-22,48.3335,48.42,48.0912,48.35,24315,46.0943904228884,46.1768832026701,45.8633152721241,46.110126039841,25496.1404569619,0.0,1.0
2021-06-23,48.3568,48.49,48.32,48.48,20516,46.116611021373,46.2436403654993,46.0815158271999,46.2341036279523,21512.5978866966,0.0,1.0
2021-06-24,48.468,48.49,48.3961,48.3961,12826,46.2226595428958,46.2436403654993,46.1540903999328,46.1540903999328,13449.043697347,0.0,1.0
2021-06-25,48.4,48.62,48.4,48.5569,10324,46.1578097275761,46.3676179536105,46.1578097275761,46.3074411396888,10825.50500011,0.0,1.0
2021-06-28,48.463,48.51,48.31,48.47,15566,46.2178911741223,46.2627138405933,46.0719790896529,46.2245668904052,16322.143629573,0.0,1.0
2021-06-29,48.42,48.59,48.06,48.06,13442,46.1768832026701,46.3390077409695,45.8335606509774,45.8335606509774,14094.9668937891,0.0,1.0
2021-06-30,48.6529,48.66,48.49,48.58,36849,46.3989938201402,46.4057649037986,46.2436403654993,46.3294710034224,38638.9997819695,0.0,1.0
2021-07-01,48.87,48.87,48.7101,48.83,68197,46.606036392286,46.606036392286,46.4535439589092,46.5678894420979,71509.7795905173,0.0,1.0
2021-07-02,49.08,49.09,48.7914,48.919,66934,46.8063078807734,46.8158446183205,46.5310776351665,46.6527664062664,70185.4273224876,0.0,1.0
2021-07-06,48.914,49.13,48.71,49.13,12292,46.6479980374929,46.8539915685085,46.4534485915337,46.8539915685085,12889.1037835482,0.0,1.0
2021-07-07,48.9854,49.06,48.8051,48.94,32249,46.7160903435786,46.7872344056794,46.5441429656059,46.6727935551152,33815.5473410061,0.0,1.0
2021-07-08,48.53,48.85,48.41,48.85,16402,46.2817873156874,46.586962917192,46.1673464651231,46.586962917192,17198.7536818872,0.0,1.0
2021-07-09,49.16,49.16,48.8,48.8,14042,46.8826017811496,46.8826017811496,46.5392792294569,46.5392792294569,14724.1128643495,0.0,1.0
2021-07-12,49.1865,49.23,49.061,49.23,13841,46.9078741356492,46.9493589439787,46.7881880794341,46.9493589439787,14513.3489642118,0.0,1.0
2021-07-13,49.0123,49.1885,48.94,49.05,27943,46.7417441675801,46.9097814831586,46.6727935551152,46.7776976681324,29300.3764256173,0.0,1.0
2021-07-14,48.8,49.2,48.8,49.2,64293,46.5392792294569,46.9207487313377,46.5392792294569,46.9207487313377,67416.136475404,0.0,1.0
2021-07-15,48.7182,48.83,48.5525,48.71,10359,46.4612687163223,46.5678894420979,46.3032449751681,46.4534485915337,10862.205181726,0.0,1.0
2021-07-16,48.28,48.9,48.23,48.9,20856,46.0433688770119,46.6346466049271,45.9956851892768,46.6346466049271,21869.1139366809,0.0,1.0
2021-07-19,47.6719,47.88,47.5433,47.8,9589,45.4634398667776,45.6618993751311,45.3407974219229,45.5856054747549,10054.8011861734,0.0,1.0
2021-07-20,48.2839,48.42,47.57,47.57,8172,46.0470882046552,46.1768832026701,45.3662605111734,45.3662605111734,8568.9681190332,0.0,1.0
2021-07-21,48.7107,48.73,48.44,48.4848,16989,46.454116163162,46.4725220666277,46.1959566777642,46.2386812619748,17814.2681564189,0.0,1.0
2021-07-22,48.74,48.78,48.48,48.49,64075,46.4820588041748,46.5202057543628,46.2341036279523,46.2436403654993,67187.546772767,0.0,1.0
2021-07-23,49.09,49.09,48.7168,49.09,14860,46.8158446183205,46.8158446183205,46.4599335730657,46.8158446183205,15581.8485375469,0.0,1.0
2021-07-26,49.24,49.24,48.971,49.14,17868,46.9588956815258,46.9588956815258,46.7023574415109,46.8635283060556,18735.9670032899,0.0,1.0
2021-07-27,48.9116,49.04,48.63,48.98,13104,46.6457092204816,46.7681609305854,46.3771546911575,46.7109405053032,13740.54799704,0.0,1.0
2021-07-28,49.0083,49.15,48.83,48.83,15011,46.7379294725613,46.8730650436026,46.5678894420979,46.5678894420979,15740.1836068046,0.0,1.0
2021-07-29,49.3388,49.42,49.26,49.33,12803,47.0531186484903,47.1305569573721,46.9779691566198,47.0447263194489,13424.9264351422,0.0,1.0
2021-07-30,49.0349,49.24,48.995,49.2,20375,46.7632971944364,46.9588956815258,46.7252456116238,46.9207487313377,21364.748583615,0.0,1.0
2021-08-02,48.98,49.389,48.98,49.01,14531,46.7109405053032,47.1009930709764,46.7109405053032,46.7395507179443,15236.8668303563,0.0,1.0
2021-08-03,49.36,49.5,48.99,48.99,26076,47.07333653209,47.2068508577483,46.7204772428503,46.7204772428503,27342.6838805567,0.0,1.0
2021-08-04,49.04,49.4199,49.04,49.11,9100,46.7681609305854,47.1304615899966,46.7681609305854,46.8349180934145,9542.04722016667,0.0,1.0
2021-08-05,49.31,49.31,49.1411,49.3,14078,47.0256528443549,47.0256528443549,46.8645773471857,47.0161161068079,14761.8616225831,0.0,1.0
2021-08-06,49.1929,49.305,49.15,49.3,10047,46.9139776476793,47.0208844755814,46.8730650436026,47.0161161068079,10535.0492770346,0.0,1.0
2021-08-09,49.13,49.31,49.01,49.31,17135,46.8539915685085,47.0256528443549,46.7395507179443,47.0256528443549,17967.3603425886,0.0,1.0
2021-08-10,49.18,49.257,49.0902,49.17,12769,46.9016752562436,46.9751081353557,46.8160353530714,46.8921385186966,13389.2748301438,0.0,1.0
2021-08-11,49.2561,49.26,49.0367,49.18,14780,46.9742498289765,46.9779691566198,46.7650138071948,46.9016752562436,15497.9624081388,0.0,1.0
2021-08-12,49.2949,49.3185,49.0512,49.1,27886,47.0112523706589,47.0337590712699,46.778842076638,46.8253813558675,29240.6075584141,0.0,1.0
2021-08-13,49.309,49.389,49.21,49.21,51344,47.0246991706002,47.1009930709764,46.9302854688847,46.9302854688847,53838.1178540921,0.0,1.0
2021-08-16,49.32,49.41,49.08,49.33,9547,47.0351895819019,47.1210202198251,46.8063078807734,47.0447263194489,10010.7609682342,0.0,1.0
2021-08-17,49.12,49.34,49.03,49.03,36161,46.8444548309615,47.054263056996,46.7586241930383,46.7586241930383,37917.5790690602,0.0,1.0
2021-08-18,48.63,49.229,48.57,49.01,89977,46.3771546911575,46.948405270224,46.3199342658754,46.7395507179443,94347.7783218613,0.0,1.0
2021-08-19,48.59,48.81,48.4,48.59,43584,46.3390077409695,46.5488159670039,46.1578097275761,46.3390077409695,45701.1633015104,0.0,1.0
2021-08-20,48.91,48.929,48.7701,48.82,39195,46.6441833424741,46.6623031438134,46.5107643841913,46.5583527045509,41098.9605268608,0.0,1.0
2021-08-23,49.2898,49.3487,49.1419,49.19,37291,47.0063886345099,47.0625600186619,46.8653402861895,46.9112119937907,39102.470646949,0.0,1.0
2021-08-24,49.4047,49.5,49.302,49.43,24435,47.1159657489252,47.2068508577483,47.0180234543173,47.1400936949191,25621.9696510739,0.0,1.0
2021-08-25,49.37,49.53,49.31,49.44,10914,47.082873269637,47.2354610703893,47.0256528443549,47.1496304324662,11444.1652044944,0.0,1.0
2021-08-26,49.2253,49.46,49.2253,49.45,17949,46.9448766773316,47.1687039075602,46.9448766773316,47.1591671700132,18820.9017093156,0.0,1.0
2021-08-27,49.49,49.658,49.34,49.44,17628,47.1973141202013,47.3575313109912,47.054263056996,47.1496304324662,18484.3086150657,0.0,1.0
2021-08-30,49.84,49.92,49.65,49.75,15847,47.531099934347,47.6073938347231,47.3499019209536,47.4452692964238,16616.7936591188,0.0,1.0
2021-08-31,49.79,49.82,49.6014,49.82,15113,47.4834162466119,47.5120264592529,47.3035533764751,47.5120264592529,15847.1384217999,0.0,1.0
2021-09-01,49.78,50.22,49.65,50.22,13746,47.4738795090648,47.8934959611337,47.3499019209536,47.8934959611337,14413.7341855397,0.0,1.0
2021-09-02,49.96,50.04,49.73,49.92,103823,47.6455407849112,47.7218346852873,47.4261958213297,47.6073938347231,108866.370169161,0.0,1.0
2021-09-03,50.03,50.04,49.75,49.82,10411,47.7122979477403,47.7218346852873,47.4452692964238,47.5120264592529,10916.7311658412,0.0,1.0
2021-09-07,49.77,50.0,49.6501,50.0,14972,47.4643427715178,47.6836877350993,47.349997288329,47.6836877350993,15699.2891187182,0.0,1.0
2021-09-08,49.68,49.79,49.51,49.78,17361,47.3785121335946,47.4834162466119,47.2163875952953,47.4738795090648,18204.3386581664,0.0,1.0
2021-09-09,49.53,49.78,49.41,49.71,17706,47.2354610703893,47.4738795090648,47.1210202198251,47.4071223462357,18566.0975912386,0.0,1.0
2021-09-10,49.22,49.79,49.22,49.79,22608,46.9398222064317,47.4834162466119,46.9398222064317,47.4834162466119,23706.2201707174,0.0,1.0
2021-09-13,49.34,49.5599,49.265,49.53,19264,47.054263056996,47.2639759156549,46.9827375253933,47.2354610703893,20199.7799614605,0.0,1.0
2021-09-14,49.3143,49.59,49.2,49.59,171586,47.0297536415001,47.2926814956715,46.9207487313377,47.2926814956715,179921.06750764,0.0,1.0
2021-09-15,49.77,49.7887,49.43,49.43,12802,47.4643427715178,47.4821764707307,47.1400936949191,47.1400936949191,13423.8778585246,0.0,1.0
2021-09-16,49.62,49.76,49.285,49.76,29065,47.3212917083125,47.4548060339708,47.0018110004874,47.4548060339708,30476.8793905653,0.0,1.0
2021-09-17,49.08,49.53,49.02,49.53,33038,46.8063078807734,47.2354610703893,46.7490874554913,47.2354610703893,34642.8742922931,0.0,1.0
2021-09-20,48.52,48.73,48.22,48.54,32938,46.2722505781403,46.4725220666277,45.9861484517297,46.2913240532344,34538.016630533,0.0,1.0
2021-09-21,48.69,48.9,48.58,48.9,32368,46.4343751164397,46.6346466049271,46.3294710034224,46.6346466049271,33940.3279585005,0.0,1.0
2021-09-22,48.98,49.18,48.76,48.76,14114,46.7109405053032,46.9016752562436,46.5011322792688,46.5011322792688,14799.6103808168,0.0,1.0
2021-09-23,49.43,49.53,49.025,49.025,9428,47.1400936949191,47.2354610703893,46.7538558242648,46.7538558242648,9885.98035073973,0.0,1.0
2021-09-24,49.34,49.65,49.01,49.01,15409,47.054263056996,47.3499019209536,46.7395507179443,46.7395507179443,16157.5171006097,0.0,1.0
2021-09-27,49.4,49.51,49.2,49.2,49629,47.1114834822781,47.2163875952953,46.9207487313377,46.9207487313377,52039.8089549068,0.0,1.0
2021-09-28,48.58,49.18,48.501,49.05,35478,46.3294710034224,46.9016752562436,46.254130776801,46.7776976681324,37201.4012392389,0.0,1.0
2021-09-29,48.63,48.79,48.51,48.51,43814,46.3771546911575,46.5297424919099,46.2627138405933,46.2627138405933,45942.3359235586,0.0,1.0
2021-09-30,48.35,48.73,48.35,48.73,14423,46.110126039841,46.4725220666277,46.110126039841,46.4725220666277,15123.6205556554,0.0,1.0
2021-10-01,48.702,48.76,48.235,48.49,22944,46.4458192014961,46.5011322792688,46.0004535580503,46.2436403654993,24058.5419142312,0.0,1.0
2021-10-04,48.3889,48.51,48.341,48.5016,36264,46.1472239488989,46.2627138405933,46.1015429760487,46.2547029810538,38025.582460673,0.0,1.0
2021-10-05,48.57,48.8,48.34,48.42,29680,46.3199342658754,46.5392792294569,46.100589302294,46.1768832026701,31121.7540103898,0.0,1.0
2021-10-06,48.6242,48.684,48.14,48.54,14708,46.3716233833803,46.4286530739115,45.9098545513536,46.2913240532344,15422.4648916716,0.0,1.0
2021-10-07,48.87,49.14,48.87,48.91,24739,46.606036392286,46.8635283060556,46.606036392286,46.6441833424741,25940.7369428246,0.0,1.0
2021-10-08,49.1161,49.22,48.93,48.93,11682,46.8407355033182,46.9398222064317,46.6632568175681,46.6632568175681,12249.4720468118,0.0,1.0
2021-10-11,49.03,49.35,48.88,49.28,12620,46.7586241930383,47.063799794543,46.615573129833,46.9970426317138,13233.0369141213,0.0,1.0
2021-10-12,48.79,49.02,48.73,48.9,15105,46.5297424919099,46.7490874554913,46.4725220666277,46.6346466049271,15838.7498088591,0.0,1.0
2021-10-13,48.84,48.975,48.72,48.86,43511,46.577426179645,46.7061721365297,46.4629853290807,46.596499654739,45624.6172084255,0.0,1.0
2021-10-14,49.6,49.6,49.2,49.2,28457,47.3022182332185,47.3022182332185,46.9207487313377,46.9207487313377,29839.3448070641,0.0,1.0
2021-10-15,49.86,49.8986,49.67,49.7684,9940,47.550173409441,47.5869852163725,47.3689753960476,47.4628168935103,10422.8515789513,0.0,1.0
2021-10-18,49.9188,49.94,49.7801,49.83,12820,47.6062494262175,47.6264673098172,47.4739748764403,47.5215631967999,13442.7522376414,0.0,1.0
2021-10-19,50.07,50.16,49.94,50.16,14881,47.7504448979284,47.8362755358516,47.6264673098172,47.8362755358516,15603.8686465165,0.0,1.0
2021-10-20,50.16,50.31,50.1409,50.21,84218,47.8362755358516,47.9793265990569,47.8180603671368,47.8839592235867,88309.0255810986,0.0,1.0
2021-10-21,50.42,50.43,50.0511,50.07,232498,48.0842307120741,48.0937674496211,47.7324204639645,47.7504448979284,243791.966438935,0.0,1.0
2021-10-22,50.2,50.5199,50.2,50.445,17666,47.8744224860397,48.1795027201688,47.8744224860397,48.1080725559417,18524.1545265346,0.0,1.0
2021-10-25,50.5179,50.595,50.375,50.375,14072,48.1775953726594,48.251123619147,48.0413153931125,48.0413153931125,14755.5701628775,0.0,1.0
2021-10-26,50.61,50.96,50.4664,50.55,38744,48.2654287254675,48.5992145396132,48.1284811742923,48.2082083001854,40626.0524723228,0.0,1.0
2021-10-27,50.28,50.73,50.2,50.73,22093,47.9507163864158,48.3798695760317,47.8744224860397,48.3798695760317,23166.203212653,0.0,1.0
2021-10-28,50.45,50.45,50.2501,50.3193,24165,48.1128409247152,48.1128409247152,47.9222015411502,47.9881957649756,25338.8539643217,0.0,1.0
2021-10-29,50.4,50.4,50.07,50.19,20579,48.0651572369801,48.0651572369801,47.7504448979284,47.8648857484926,21578.6582136055,0.0,1.0
2021-11-01,50.17,50.57,50.11,50.57,21871,47.8458122733986,48.2272817752794,47.7885918481165,48.2272817752794,22933.4192035457,0.0,1.0
2021-11-02,50.4369,50.73,50.315,50.73,10464,48.1003477985286,48.3798695760317,47.9840949678304,48.3798695760317,10972.3057265741,0.0,1.0
2021-11-03,50.62,50.94,50.3593,50.66,24002,48.2749654630145,48.5801410645191,48.0263427151637,48.3131124132026,25167.9359756528,0.0,1.0
2021-11-04,51.07,51.11,50.83,50.83,192676,48.7041186526304,48.7422656028185,48.4752369515019,48.4752369515019,202035.548372839,0.0,1.0
2021-11-05,51.37,51.435,51.17,51.41,24090,48.990220779041,49.0522095730966,48.7994860281006,49.0283677292291,25260.2107180017,0.0,1.0
2021-11-08,51.26,51.565,51.2,51.23,27091,48.8853166660238,49.1761871612079,48.8280962407417,48.8567064533827,28406.9891474215,0.0,1.0
2021-11-09,51.66,51.66,51.3179,51.48,63592,49.2667861679046,49.2667861679046,48.940534376421,49.0951248920582,66681.0842664658,0.0,1.0
2021-11-10,50.98,51.52,50.98,51.475,20833,48.6182880147072,49.1332718422463,48.6182880147072,49.0903565232847,21844.9966744761,0.0,1.0
2021-11-11,51.229,51.37,50.95,50.95,17616,48.855752779628,48.990220779041,48.5896778020662,48.5896778020662,18471.7256956545,0.0,1.0
2021-11-12,51.66,51.66,51.35,51.35,15832,49.2667861679046,49.2667861679046,48.9711473039469,48.9711473039469,16601.0650098548,0.0,1.0
2021-11-15,51.54,51.65,51.5,51.65,39268,49.1523453173403,49.2572494303575,49.1141983671522,49.2572494303575,41175.5066199456,0.0,1.0
2021-11-16,51.69,51.74,51.525,51.68,12808,49.2953963805456,49.3430800682807,49.1380402110198,49.2858596429986,13430.1693182302,0.0,1.0
2021-11-17,51.45,51.8,51.29,51.8,19824,49.0665146794172,49.4003004935628,48.9139268786648,49.4003004935628,20786.9828673169,0.0,1.0
2021-11-18,51.67,51.71,51.42,51.505,12645,49.2763229054516,49.3144698556397,49.0379044667761,49.1189667359258,13259.2513295613,0.0,1.0
2021-11-19,51.22,51.55,51.22,51.53,10477,48.8471697158357,49.1618820548873,48.8471697158357,49.1428085797933,10985.9372226029,0.0,1.0
2021-11-22,51.36,51.7299,51.345,51.5,48867,48.980684041494,49.3334479633582,48.9663789351734,49.1141983671522,51240.793572295,0.0,1.0
2021-11-23,51.23,51.41,51.06,51.16,39843,48.8567064533827,49.0283677292291,48.6945819150834,48.7899492905536,41778.4381750661,0.0,1.0
2021-11-24,51.49,51.49,51.06,51.06,71032,49.1046616296052,49.1046616296052,48.6945819150834,48.6945819150834,74482.4943014154,0.0,1.0
2021-11-26,50.54,51.04,50.33,51.04,8637,48.1986715626383,48.6755084399893,47.9984000741509,48.6755084399893,9056.55624621755,0.0,1.0
2021-11-29,50.93,50.995,50.72,50.89,13496,48.5706043269721,48.6325931210277,48.3703328384847,48.532457376784,14151.5900311395,0.0,1.0
2021-11-30,50.32,51.06,50.15,51.06,36971,47.9888633366039,48.6945819150834,47.8267387983046,48.6945819150834,38766.9261293167,0.0,1.0
2021-12-01,49.9677,50.85,49.9677,50.44,24925,47.6528840728224,48.494310426596,47.6528840728224,48.1033041871681,26135.7721936983,0.0,1.0
2021-12-02,50.3176,50.5,49.7719,49.96,10758,47.9865745195926,48.1605246124503,47.4661547516518,47.6455407849112,11280.5872521487,0.0,1.0
2021-12-03,50.02,50.57,49.803,50.29,54588,47.7027612101933,48.2272817752794,47.495814005423,47.9602531239628,57239.7004015889,0.0,1.0
2021-12-06,50.59,50.6783,50.3118,50.4,27694,48.2463552503734,48.3305646429136,47.9810432118153,48.0651572369801,29039.2808478348,0.0,1.0
2021-12-07,51.3495,51.5294,51.125,51.45,25758,48.9706704670696,49.1422363755405,48.756570709139,49.0665146794172,27009.2365161597,0.0,1.0
2021-12-08,51.4379,51.625,51.3101,51.62,39906,49.0549752269853,49.23340758649,48.9330957211343,49.2286392177165,41844.4985019749,0.0,1.0
2021-12-09,51.455,51.58,51.3518,51.43,29176,49.0712830481907,49.1904922675284,48.9728639167054,49.0474412043231,30593.271395119,0.0,1.0
2021-12-10,51.602,51.93,51.2704,51.93,15668,49.2114730901318,49.5242780816741,48.8952348730727,49.5242780816741,16429.0984445683,0.0,1.0
2021-12-13,51.1804,51.81,51.1804,51.81,19743,48.8094042351495,49.4098372311099,48.8094042351495,49.4098372311099,20702.0481612913,0.0,1.0
2021-12-14,50.6923,51.23,50.6563,51.23,137340,48.3439160754795,48.8567064533827,48.3095838203102,48.8567064533827,144011.512661285,0.0,1.0
2021-12-15,51.21,51.46,50.51,50.51,36833,48.8376329782887,49.0760514169642,48.1700613499973,48.1700613499973,38622.2225560878,0.0,1.0
2021-12-16,50.82,51.63,50.81,51.63,29448,48.4657002139549,49.2381759552635,48.4561634764079,49.2381759552635,30878.4842351064,0.0,1.0
2021-12-17,50.6601,50.97,50.53,50.58,115622,48.313207780578,48.6087512771602,48.1891348250913,48.2368185128264,121238.525680232,0.0,1.0
2021-12-20,50.1,50.5,49.8337,50.5,24646,47.7790551105695,48.1605246124503,47.5250917896923,48.1605246124503,25843.2193173877,0.0,1.0
2021-12-21,50.9622,51.1489,50.04,50.04,11016,48.6013126218735,48.7793635118764,47.7218346852873,47.7218346852873,11551.1200194897,0.0,1.0
2021-12-22,51.45,51.45,50.97,50.97,12831,49.0665146794172,49.0665146794172,48.6087512771602,48.6087512771602,13454.286580435,0.0,1.0
2021-12-23,51.5738,52.145,51.5101,51.605,18075,49.1877266136398,49.7324999179476,49.12697370838,49.217483138665,18951.8097130657,0.0033,1.0
2021-12-27,52.17,52.18,51.53,51.75,16642,49.7563432873588,49.7658806351233,49.1459530304313,49.3557746812501,17449.2955598805,0.0,1.0
2021-12-28,52.2014,52.32,52.12,52.19,15101,49.7862905593393,49.8994035038262,49.7086565485364,49.7754179828878,15833.5423777043,0.0,1.0
2021-12-29,52.31,52.51,52.18,52.51,23571,49.8898661560617,50.0806131113516,49.7658806351233,50.0806131113516,24714.418077271,0.0,1.0
2021-12-30,52.1034,52.51,52.1034,52.5,25985,49.6928245512473,50.0806131113516,49.6928245512473,50.0710757635871,27245.5200771238,0.0,1.0
2021-12-31,52.17,52.33,51.9938,52.33,185531,49.7563432873588,49.9089408515907,49.5882952197485,49.9089408515907,194531.021182562,0.0,1.0
2022-01-03,51.9857,52.41,51.8299,52.41,74692,49.5805699680592,49.9852396337067,49.4319780898884,49.9852396337067,78315.2736425066,0.0,1.0
2022-01-04,52.0777,52.235,51.94,52.15,25511,49.6683135674926,49.818336047828,49.5369842887755,49.7372685918298,26748.5265609969,0.0,1.0
2022-01-05,51.3274,52.51,51.3274,52.51,81980,48.9527263647227,50.0806131113516,48.9527263647227,50.0806131113516,85956.811080339,0.0,1.0
2022-01-06,51.1497,51.5,51.1497,51.3358,38608,48.7832476949476,49.1173409871378,48.7832476949476,48.9607377368448,40480.8558452029,0.0,1.0
2022-01-07,50.92,51.195,50.92,51.195,7153,48.5641748167972,48.8264518803208,48.5641748167972,48.8264518803208,7499.98865159387,0.0,1.0
2022-01-10,51.0419,51.0466,50.335,50.66,23660,48.6804350860464,48.6849176394957,48.0062399725744,48.3162037749204,24807.7354252357,0.0,1.0
2022-01-11,51.6,51.68,50.83,51.01,29782,49.2127144647827,49.2890132468987,48.4783386869168,48.6500109466777,31226.7107537773,0.0,1.0
2022-01-12,51.7004,51.94,51.53,51.8,66806,49.3084694363383,49.5369842887755,49.1459530304313,49.4034614200726,70046.727507113,0.0,1.0
2022-01-13,51.1784,51.93,51.0872,51.93,86661,48.8106198830317,49.527446941011,48.7236392714196,49.527446941011,90864.8841794739,0.0,1.0
2022-01-14,51.24,51.24,50.79,50.85,16102,48.869369945261,48.869369945261,48.4401892958588,48.4974133824458,16883.1004149258,0.0,1.0
2022-01-18,50.56,50.99,50.3829,50.99,73235,48.2208302972755,48.6309362511487,48.0519238683663,48.6309362511487,76787.5952606566,0.0,1.0
2022-01-19,50.25,50.73,50.25,50.7,50479,47.9251725165762,48.3829652092719,47.9251725165762,48.3543531659784,52927.7124484562,0.0,1.0
2022-01-20,49.75,50.81,49.75,50.68,32331,47.4483051283516,48.4592639913878,47.4483051283516,48.3352784704494,33899.3615398688,0.0,1.0
2022-01-21,49.05,49.82,49.0299,49.69,32664,46.7806907848371,47.515066562703,46.7615207158305,47.3910810417646,34248.5152125908,0.0,1.0
2022-01-24,49.22,49.2644,47.8525,48.75,58924,46.9428256968335,46.9851715209078,45.6385933900391,46.4945703519023,61782.3754098304,0.0,1.0
2022-01-25,49.02,49.3899,48.2907,48.8957,125184,46.7520787415436,47.1048652353522,46.0565199690792,46.633529508831,131256.616714823,0.0,1.0
2022-01-26,48.75,49.78,48.65,49.08,39363,46.4945703519023,47.4769171716451,46.3991968742574,46.8093028281306,41272.4805386117,0.0,1.0
2022-01-27,48.67,49.6784,48.55,48.81,51125,46.4182715697864,47.3800177183578,46.3038233966124,46.5517944384893,53605.0496033463,0.0,1.0
2022-01-28,49.45,49.45,48.6943,48.8241,24520,47.1621846954168,47.1621846954168,46.4414473248541,46.5652420988372,25709.4536190524,0.0,1.0
2022-01-31,50.09,50.09,49.4026,49.42,58912,47.7725749523443,47.7725749523443,47.1169776670131,47.1335726521233,61769.7932954982,0.0,1.0
2022-02-01,50.98,50.9973,49.39,49.43,90950,48.6213989033842,48.6378985150168,47.1049606088298,47.1431099998878,95361.9415437526,0.0,1.0
2022-02-02,50.975,51.06,50.47,50.47,54189,48.616630229502,48.6976976855001,48.1349941673951,48.1349941673951,56817.6827962002,0.0,1.0
2022-02-03,50.22,50.71,50.215,50.49,94692,47.8965604732827,48.3638905137429,47.8917917994005,48.154068862924,99285.4641963829,0.0,1.0
2022-02-04,50.24,50.54,50.0,50.4645,52007,47.9156351688117,48.2017556017465,47.6867388224639,48.1297486261246,54529.8350067723,0.0,1.0
2022-02-07,50.062,50.4,50.05,50.4,34435,47.7458703786038,48.0682327330436,47.7344255612864,48.0682327330436,36105.4255861365,0.0,1.0
2022-02-08,50.5529,50.6,49.9503,49.96,34861,48.2140587803627,48.2589796883335,47.6393382040744,47.6485894314059,36552.0906449341,0.0,1.0
2022-02-09,50.98,51.14,50.94,51.045,30121,48.6213989033842,48.7739964676161,48.5832495123262,48.6833916638534,31582.1554836654,0.0,1.0
2022-02-10,50.5,51.5,49.99,49.99,43204,48.1636062106885,49.1173409871378,47.6772014746994,47.6772014746994,45299.8056344837,0.0,1.0
2022-02-11,49.88,50.65,49.88,50.48,49856,47.57229064929,48.3066664271559,47.57229064929,48.1445315151595,52274.4910127029,0.0,1.0
2022-02-14,49.99,50.0,49.6301,49.9,18135,47.6772014746994,47.6867388224639,47.3339523286553,47.591365344819,19014.7202847274,0.0,1.0
2022-02-15,50.35,50.5199,50.1678,50.45,13690,48.0205459942212,48.1825855327399,47.8467755179521,48.1159194718661,14354.0954341283,0.0,1.0
2022-02-16,50.6,50.87,50.15,50.24,43343,48.2589796883335,48.5164880779748,47.8297990389313,47.9156351688117,45445.5484588331,0.0,1.0
2022-02-17,50.23,50.6047,50.23,50.46,28949,47.9060978210472,48.2634622417828,47.9060978210472,48.1254568196306,30353.3023172083,0.0,1.0
2022-02-18,49.81,50.38,49.8012,50.2775,35719,47.5055292149385,48.0491580375146,47.4971363489058,47.9514002229286,37451.7118196955,0.0,1.0
2022-02-22,49.33,50.29,49.2501,49.73,62442,47.0477365222429,47.9633219076342,46.9715331136046,47.4292304328226,65471.0319282573,0.0,1.0
2022-02-23,49.0,49.92,49.0,49.48,71249,46.7330040460146,47.610440040348,46.7330040460146,47.1907967387103,74705.2553386567,0.0,1.0
2022-02-24,49.4337,49.502,48.26,48.5,154030,47.1466388185607,47.2117789037922,46.0272403114422,46.25613665779,161501.922550678,0.0,1.0
2022-02-25,50.14,50.15,49.4,49.48,35487,47.8202616911668,47.8297990389313,47.1144979565943,47.1907967387103,37208.4576092705,0.0,1.0
2022-02-28,49.76,50.635,49.5,49.71,26542,47.4578424761161,48.2923604055092,47.2098714342393,47.4101557372936,27829.5398840493,0.0,1.0
2022-03-01,49.78,50.15,49.4187,49.77,22163,47.4769171716451,47.8297990389313,47.1323327969139,47.4673798238806,23238.116662278,0.0,1.0
2022-03-02,50.41,50.42,49.7,49.7,55511,48.0777700808081,48.0873074285726,47.4006183895291,47.4006183895291,58203.8123918114,0.0,1.0
2022-03-03,49.9074,50.465,49.8448,50.4,29513,47.5984229821647,48.1302254935128,47.538719185159,48.0682327330436,30944.6616908276,0.0,1.0
2022-03-04,49.82,49.95,49.555,49.61,29020,47.515066562703,47.6390520836414,47.262326846944,47.3147822596487,30427.7464936746,0.0,1.0
2022-03-07,49.12,49.91,48.83,49.91,44864,46.8474522191885,47.6009026925835,46.5708691340182,47.6009026925835,47040.3314504554,0.0,1.0
2022-03-08,49.04,49.5,48.841,49.28,58490,46.7711534370726,47.2098714342393,46.5813602165592,47.0000497834204,61327.3222748113,0.0,1.0
2022-03-09,49.75,49.7988,49.0499,49.16,441882,47.4483051283516,47.4948473854423,46.7805954113594,46.8856016102465,463317.487116399,0.0,1.0
2022-03-10,49.99,49.99,49.3,49.3,28654,47.6772014746994,47.6772014746994,47.0191244789494,47.0191244789494,30043.9920065386,0.0,1.0
2022-03-11,49.78,50.1496,49.78,50.01,20986,47.4769171716451,47.8294175450207,47.4769171716451,47.6962761702284,22004.0209481824,0.0,1.0
2022-03-14,49.9,49.95,49.62,49.83,16672,47.591365344819,47.6390520836414,47.3243196074132,47.5246039104675,17480.7508457113,0.0,1.0
2022-03-15,50.24,50.37,49.73,49.73,58714,47.9156351688117,48.0396206897501,47.4292304328226,47.4292304328226,61562.1884090148,0.0,1.0
2022-03-16,50.13,50.5,49.535,50.5,113328,47.8107243434023,48.1636062106885,47.243252151415,48.1636062106885,118825.487754485,0.0,1.0
2022-03-17,50.53,50.53,50.099,50.18,16331,48.192218253982,48.192218253982,47.7811585653324,47.8584110822248,17123.2090967677,0.0,1.0
2022-03-18,50.57,50.65,50.2,50.3262,19323,48.23036764504,48.3066664271559,47.8774857777538,47.9978471065417,20260.3496036276,0.0,1.0
2022-03-21,51.04,51.05,50.7166,50.83,27001,48.6786229899711,48.6881603377356,48.3701851632675,48.4783386869168,28310.8057572608,0.0,1.0
2022-03-22,51.04,51.1296,50.7538,51.015,67472,48.6786229899711,48.764077625941,48.4056640969514,48.6547796205599,70745.0348525572,0.0,1.0
2022-03-23,50.81,50.97,50.78,50.87,38946,48.4592639913878,48.6118615556197,48.4306519480943,48.5164880779748,40835.2520655634,0.0,1.0
2022-03-24,50.99,51.07,50.83,50.83,14016,48.6309362511487,48.7072350332646,48.4783386869168,48.4783386869168,14695.9095401565,0.0,1.0
2022-03-25,51.46,51.46,50.72,50.72,59798,49.0791915960798,49.0791915960798,48.3734278615074,48.3734278615074,62698.7727370349,0.0,1.0
2022-03-28,51.25,51.49,50.9347,51.49,40545,48.8789072930255,49.1078036393733,48.578194718011,49.1078036393733,42511.8188003458,0.0,1.0
2022-03-29,51.01,51.38,50.742,51.38,30157,48.6500109466777,49.0028928139639,48.3944100265893,49.0028928139639,31619.9018266624,0.0,1.0
2022-03-30,51.07,51.2738,50.9,51.2738,20448,48.7072350332646,48.901606180705,48.5451001212682,48.901606180705,21439.9228222832,0.0,1.0
2022-03-31,50.69,51.3023,50.69,50.78,25596,48.3448158182139,48.9287876218338,48.3448158182139,48.4306519480943,26837.6498708509,0.0,1.0
2022-04-01,50.77,51.14,50.64,51.0,29550,48.4211146003299,48.7739964676161,48.2971290793914,48.6404735989132,30983.4565433522,0.0,1.0
2022-04-04,51.02,51.07,50.7485,50.82,18114,48.6595482944422,48.7072350332646,48.4006093026362,48.4688013391523,18992.7015846458,0.0,1.0
2022-04-05,50.8,51.3,50.665,51.0,36997,48.4497266436233,48.926594031848,48.3209724488027,48.6404735989132,38791.7069960881,0.0,1.0
2022-04-06,50.64,51.0289,50.53,50.88,40393,48.2971290793914,48.6680365339526,48.192218253982,48.5260254257393,42352.4453521364,0.0,1.0
2022-04-07,51.25,51.25,50.72,50.72,49981,48.8789072930255,48.8789072930255,48.3734278615074,48.3734278615074,52405.5547036646,0.0,1.0
2022-04-08,51.47,51.48,51.19,51.39,48996,49.0887289438443,49.0982662916088,48.8216832064385,49.0124301617284,51372.7728188863,0.0,1.0
2022-04-11,51.08,51.2182,50.8953,51.11,30697,48.7167723810291,48.8485785271344,48.5406175678189,48.7453844243226,32186.0969716171,0.0,1.0
2022-04-12,50.94,51.4,50.9376,51.16,17533,48.5832495123262,49.0219675094929,48.5809605488627,48.7930711631451,18383.5175490557,0.0,1.0
2022-04-13,51.32,51.32,50.62,50.63,45227,48.9456687273769,48.9456687273769,48.2780543838625,48.2875917316269,47420.9404090083,0.0,1.0
2022-04-14,51.09,51.3,51.03,51.03,47538,48.7263097287936,48.926594031848,48.6690856422067,48.6690856422067,49844.0459275087,0.0,1.0
2022-04-18,51.13,51.43,51.03,51.03,25317,48.7644591198516,49.0505795527864,48.6690856422067,48.6690856422067,26545.1157126243,0.0,1.0
2022-04-19,51.5,51.52,51.09,51.09,22996,49.1173409871378,49.1364156826668,48.7263097287936,48.7263097287936,24111.525098847,0.0,1.0
2022-04-20,51.85,51.85,51.4039,51.81,80561,49.4511481588951,49.4511481588951,49.025687075121,49.4129987678371,84468.9760605415,0.0,1.0
2022-04-21,51.14,51.83,51.09,51.83,24762,48.7739964676161,49.4320734633661,48.7263097287936,49.4320734633661,25963.1929247543,0.0,1.0
2022-04-22,50.37,51.145,50.37,50.82,31059,48.0396206897501,48.7787651414983,48.0396206897501,48.4688013391523,32565.6574206423,0.0,1.0
2022-04-25,50.19,50.33,49.5221,50.05,45174,47.8679484299893,48.0014712986922,47.2309489727988,47.7344255612864,47365.3694040404,0.0,1.0
2022-04-26,49.75,50.2805,49.75,50.06,143732,47.4483051283516,47.9542614272579,47.4483051283516,47.7439629090509,150704.371434488,0.0,1.0
2022-04-27,50.17,50.3359,49.64,49.73,20786,47.8488737344603,48.0070983338732,47.3433943029422,47.4292304328226,21794.3190426437,0.0,1.0
2022-04-28,50.68,50.73,49.98,50.52,16472,48.3352784704494,48.3829652092719,47.6676641269349,48.1826809062175,17271.0489401725,0.0,1.0
2022-04-29,49.8569,50.52,49.8465,50.4092,74482,47.550259375954,48.1826809062175,47.5403405342789,48.0770070929869,78095.0866416908,0.0,1.0
2022-05-02,49.65,49.98,49.3301,49.61,33002,47.3529316507067,47.6676641269349,47.0478318957205,47.3147822596487,34602.9114329513,0.0,1.0
2022-05-03,50.19,50.2799,49.52,49.88,22289,47.8679484299893,47.9536891863921,47.2289461297683,47.57229064929,23370.2288627675,0.0,1.0
2022-05-04,50.8,50.94,50.21,50.355,41497,48.4497266436233,48.5832495123262,47.8870231255182,48.0253146681034,43509.9998707103,0.0,1.0
2022-05-05,50.35,50.7984,50.0368,50.66,42136,48.0205459942212,48.448200667981,47.7218362622372,48.3162037749204,44179.9974589066,0.0,1.0
2022-05-06,50.31,50.45,50.025,50.24,32029,47.9823966031632,48.1159194718661,47.7105821918751,47.9156351688117,33582.7116625052,0.0,1.0
2022-05-09,49.85,50.2499,49.6042,50.01,95007,47.5436786059965,47.9250771430986,47.3092505979453,47.6962761702284,99615.7446976064,0.0,1.0
2022-05-10,49.84,50.14,49.44,50.12,86484,47.534141258232,47.8202616911668,47.1526473476523,47.8011869956378,90679.297993072,0.0,1.0
2022-05-11,49.82,50.5304,49.58,49.95,98468,47.515066562703,48.1925997478926,47.2861702163552,47.6390520836414,103244.636172955,0.0,1.0
2022-05-12,49.52,49.83,49.24,49.68,50291,47.2289461297683,47.5246039104675,46.9619003923625,47.3815436940001,52730.5926572497,0.0,1.0
2022-05-13,50.1,50.24,49.7587,49.86,37992,47.7821123001088,47.9156351688117,47.4566026209067,47.553215953761,39834.9739761435,0.0,1.0
2022-05-16,50.2,50.53,49.84,49.93,36239,47.8774857777538,48.192218253982,47.534141258232,47.6199773881125,37996.9367740962,0.0,1.0
2022-05-17,50.8,50.82,50.5071,50.555,31436,48.4497266436233,48.4688013391523,48.1703777276013,48.2160616233933,32960.9455125828,0.0,1.0
2022-05-18,49.57,50.8,49.54,50.71,33299,47.2766328685907,48.4497266436233,47.2480208252972,48.3638905137429,34914.3187626764,0.0,1.0
2022-05-19,49.6,49.7993,49.28,49.28,21327,47.3052449118842,47.4953242528305,47.0000497834204,47.0000497834204,22361.562697126,0.0,1.0
2022-05-20,49.43,49.7199,49.0407,49.685,136817,47.1431099998878,47.4195977115805,46.7718210514161,47.3863123678824,143453.928050485,0.0,1.0
2022-05-23,50.01,50.18,49.82,49.87,20473,47.6962761702284,47.8584110822248,47.515066562703,47.5627533015255,21466.1355604755,0.0,1.0
2022-05-24,50.4,50.49,49.77,49.87,91350,48.0682327330436,48.154068862924,47.4673798238806,47.5627533015255,95781.3453548301,0.0,1.0
2022-05-25,50.34,50.579,50.19,50.3,227879,48.0110086464567,48.238951258028,47.8679484299893,47.9728592553987,238933.302661339,0.0,1.0
2022-05-26,50.59,50.679,50.4785,50.61,54965,48.249442340569,48.334324735673,48.1431009129949,48.268517036098,57631.3261896906,0.0,1.0
2022-05-27,51.07,51.07,50.77,50.77,34213,48.7072350332646,48.7072350332646,48.4211146003299,48.4211146003299,35872.6564709886,0.0,1.0
2022-05-31,50.94,51.1494,50.8533,51.13,33754,48.5832495123262,48.7829615745147,48.5005607072081,48.7644591198516,35391.3905977771,0.0,1.0
2022-06-01,50.89,50.99,50.57,50.9,33493,48.5355627735038,48.6309362511487,48.23036764504,48.5451001212682,35117.729611049,0.0,1.0
2022-06-02,51.03,51.03,50.44,50.92,40723,48.6690856422067,48.6690856422067,48.1063821241016,48.5641748167972,42698.4534962752,0.0,1.0
2022-06-03,50.78,50.93,50.5702,50.78,109162,48.4306519480943,48.5737121645617,48.2305583919953,48.4306519480943,114457.397062112,0.0,1.0
2022-06-06,50.75,50.9299,50.59,50.75,33571,48.4020399048009,48.5736167910841,48.249442340569,48.4020399048009,35199.5133542091,0.0,1.0
2022-06-07,51.1,51.1,50.52,50.52,31680,48.7358470765581,48.7358470765581,48.1826809062175,48.1826809062175,33216.7818373401,0.0,1.0
2022-06-08,50.56,50.8985,50.49,50.8786,51872,48.2208302972755,48.5436695191036,48.154068862924,48.5246901970522,54388.2862205336,0.0,1.0
2022-06-09,50.0,50.58,49.97,50.26,53966,47.6867388224639,48.2399049928045,47.6581267791704,47.9347098643407,56583.8651715245,0.0,1.0
2022-06-10,49.64,49.87,49.36,49.44,41076,47.3433943029422,47.5627533015255,47.0763485655364,47.1526473476523,43068.5773595512,0.0,1.0
2022-06-13,48.53,49.07,48.52,48.84,84451,46.2847487010835,46.7997654803661,46.275211353319,46.5804064817827,88547.6781232704,0.0,1.0
2022-06-14,48.27,48.67,48.06,48.67,62123,46.0367776592067,46.4182715697864,45.8364933561523,46.4182715697864,65136.5573889229,0.0,1.0
2022-06-15,48.24,49.3,48.0,49.3,351735,46.0081656159132,47.0191244789494,45.7792692695653,47.0191244789494,368797.498723384,0.0,1.0
2022-06-16,47.8288,48.2068,47.75,47.75,33781,45.6159898758372,45.9765016213351,45.540835575453,45.540835575453,35419.7003550248,0.0,1.0
2022-06-17,47.501,48.0171,47.5,47.75,33106,45.3033556161172,45.7955781342426,45.3024018813407,45.540835575453,34711.9564238314,0.0,1.0
2022-06-21,48.1,48.3399,47.83,47.83,43247,45.8746427472103,46.1034437200805,45.617134357569,45.617134357569,45344.8915441744,0.0,1.0
2022-06-22,47.9,48.299,47.9,47.96,14925,45.6838957919204,46.0644359677237,45.6838957919204,45.7411198785074,15649.0047008302,0.0,1.0
2022-06-23,47.87,48.3469,47.71,48.2,47486,45.6552837486269,46.1101198635156,45.5026861843951,45.9700162248552,49789.5234320686,0.0,1.0
2022-06-24,48.5502,48.561,47.96,48.54,78552,46.3040141435677,46.3143144791534,45.7411198785074,46.294286048848,82362.5204194047,0.0,1.0
2022-06-27,48.75,48.92,48.11,48.11,22731,46.4945703519023,46.6567052638987,45.8841800949748,45.8841800949748,23833.6700740081,0.0,1.0
2022-06-28,48.4,49.1,48.3892,48.96,20124,46.1607631801451,46.8283775236596,46.1504628445594,46.6948546549567,21100.2057353103,0.0,1.0
2022-06-29,48.48,48.66,48.03,48.03,38786,46.237061962261,46.4087342220219,45.8078813128588,45.8078813128588,40667.4905411323,0.0,1.0
2022-06-30,48.64,48.64,48.0818,48.28,48563,46.3896595264929,46.3896595264929,45.8572847742789,46.0463150069711,50918.7681933948,0.0,1.0
2022-07-01,48.67,48.84,48.2,48.2,41229,46.4182715697864,46.5804064817827,45.9700162248552,45.9700162248552,43228.9993172883,0.0,1.0
2022-07-05,48.18,48.51,47.7482,48.45,31334,45.9509415293262,46.2656740055545,45.5391188528554,46.2084499189675,32853.997540758,0.0,1.0
2022-07-06,48.18,48.46,47.9693,48.46,15849,45.9509415293262,46.217987266732,45.7499896119283,46.217987266732,16617.8275044193,0.0,1.0
2022-07-07,48.67,48.76,48.52,48.5886,58461,46.4182715697864,46.5041076996668,46.275211353319,46.3406375589834,61296.9154985081,0.0,1.0
2022-07-08,48.78,48.95,48.4401,48.49,78919,46.5231823951958,46.6853173071922,46.1990079446807,46.2465993100255,82747.3234160683,0.0,1.0
2022-07-11,48.78,48.8147,48.56,48.73,129685,46.5231823951958,46.5562769919386,46.3133607443769,46.4754956563733,135975.958098973,0.0,1.0
2022-07-12,48.44,48.82,48.245,48.82,13713,46.198912571203,46.5613317862538,46.0129342897954,46.5613317862538,14378.2111532653,0.0,1.0
2022-07-13,48.25,48.57,47.51,47.51,20588,46.0177029636777,46.3228980921414,45.3119392291052,45.3119392291052,21586.7141561603,0.0,1.0
2022-07-14,48.02,48.24,47.58,47.58,25287,45.7983439650943,46.0081656159132,45.3787006634566,45.3787006634566,26513.6604267936,0.0,1.0
2022-07-15,48.46,48.67,47.74,47.74,28766,46.217987266732,46.4182715697864,45.5312982276885,45.5312982276885,30161.4250736403,0.0,1.0
2022-07-18,48.17,48.75,48.17,48.63,22547,45.9414041815617,46.4945703519023,45.9414041815617,46.3801221787284,23640.7443209125,0.0,1.0
2022-07-19,48.77,48.8499,48.35,48.455,60726,46.5136450474313,46.5898484560696,46.1130764413226,46.2132185928498,63671.7895787347,0.0,1.0
2022-07-20,48.65,49.32,48.5048,49.32,32206,46.3991968742574,47.0381991744784,46.2607145847169,47.0381991744784,33768.297848907,0.0,1.0
2022-07-21,48.63,48.87,48.29,48.29,96928,46.3801221787284,46.6090185250762,46.0558523547356,46.0558523547356,101629.931500306,0.0,1.0
2022-07-22,48.58,49.0,48.44,48.44,29362,46.3324354399059,46.7330040460146,46.198912571203,46.198912571203,30786.3367521458,0.0,1.0
2022-07-25,48.87,49.15,48.72,48.87,56494,46.6090185250762,46.876064262482,46.4659583086088,46.6090185250762,59234.4972575345,0.0,1.0
2022-07-26,48.88,49.1099,48.77,48.99,120366,46.6185558728407,46.8378194979464,46.5136450474313,46.7234666982501,126204.897810394,0.0,1.0
2022-07-27,49.36,49.5,49.085,49.13,98925,47.0763485655364,47.2098714342393,46.8140715020128,46.856989566953,103723.805027111,0.0,1.0
2022-07-28,49.91,49.94,49.25,49.25,116346,47.6009026925835,47.6295147358769,46.9714377401269,46.9714377401269,121989.889509065,0.0,1.0
2022-07-29,50.16,50.4014,49.74,49.95,26278,47.8393363866958,48.0695679617306,47.4387677805871,47.6390520836414,27552.7333687381,0.0,1.0
2022-08-01,50.2,50.32,49.9,50.15,79344,47.8774857777538,47.9919339509277,47.591365344819,47.8297990389313,83192.9399653381,0.0,1.0
2022-08-02,50.05,50.2,49.7901,49.7901,198745,47.7344255612864,47.8774857777538,47.4865498928872,47.4865498928872,208386.026081507,0.0,1.0
2022-08-03,49.97,50.119,49.8401,49.858,23060,47.6581267791704,47.8002332608614,47.5342366317097,47.5513084842081,24178.6297086194,0.0,1.0
2022-08-04,49.87,50.21,49.66,50.05,139560,47.5627533015255,47.8870231255182,47.3624689984711,47.7344255612864,146329.989684949,0.0,1.0
2022-08-05,49.94,50.02,49.625,49.73,21996,47.6295147358769,47.7058135179929,47.3290882812954,47.4292304328226,23063.0155711532,0.0,1.0
2022-08-08,49.97,50.07,49.8401,50.03,38711,47.6581267791704,47.7535002568154,47.5342366317097,47.7153508657574,40588.8523265553,0.0,1.0
2022-08-09,50.42,50.65,49.66,49.66,78206,48.0873074285726,48.3066664271559,47.3624689984711,47.3624689984711,81999.7361228226,0.0,1.0
2022-08-10,50.31,50.65,50.31,50.645,45455,47.9823966031632,48.3066664271559,47.9823966031632,48.3018977532737,47660.0005813224,0.0,1.0
2022-08-11,50.68,51.07,50.41,51.07,26920,48.3352784704494,48.7072350332646,48.0777700808081,48.7072350332646,28225.8764855175,0.0,1.0
2022-08-12,51.03,51.03,50.44,50.77,32574,48.6690856422067,48.6690856422067,48.1063821241016,48.4211146003299,34154.1493550983,0.0,1.0
2022-08-15,51.11,51.11,50.57,50.9,25749,48.7453844243226,48.7453844243226,48.23036764504,48.5451001212682,26998.0718285881,0.0,1.0
2022-08-16,51.22,51.3267,50.9088,51.11,35948,48.850295249732,48.9520587503792,48.553492987301,48.7453844243226,37691.8205015373,0.0,1.0
2022-08-17,51.06,51.139,50.76,51.08,22432,48.6976976855001,48.7730427328396,48.4115772525654,48.7167723810291,23520.1657252277,0.0,1.0
2022-08-18,50.85,51.04,50.635,50.83,160857,48.4974133824458,48.6786229899711,48.2923604055092,48.4783386869168,168660.097096244,0.0,1.0
2022-08-19,50.48,50.97,50.48,50.97,17736,48.1445315151595,48.6118615556197,48.1445315151595,48.6118615556197,18596.3649831775,0.0,1.0
2022-08-22,50.1,50.42,50.07,50.29,36135,47.7821123001088,48.0873074285726,47.7535002568154,47.9633219076342,37887.8917832161,0.0,1.0
2022-08-23,50.18,50.33,50.06,50.1,20537,47.8584110822248,48.0014712986922,47.7439629090509,47.7821123001088,21533.2401702479,0.0,1.0
2022-08-24,50.23,50.39,50.11,50.11,19667,47.9060978210472,48.0586953852791,47.7916496478733,47.7916496478733,20621.0368811543,0.0,1.0
2022-08-25,50.68,50.68,50.26,50.39,37242,48.3352784704494,48.3352784704494,47.9347098643407,48.0586953852791,39048.5918303731,0.0,1.0
2022-08-26,49.69,50.67,49.69,50.67,37631,47.3910810417646,48.3257411226849,47.3910810417646,48.3257411226849,39456.462036646,0.0,1.0
2022-08-29,49.51,49.8631,49.51,49.51,20559,47.2194087820038,47.556172531568,47.2194087820038,47.2194087820038,21556.3073798571,0.0,1.0
2022-08-30,49.12,49.76,49.1,49.76,30356,46.8474522191885,47.4578424761161,46.8283775236596,47.4578424761161,31828.5552226735,0.0,1.0
2022-08-31,49.23,49.3271,49.01,49.32,16577,46.952363044598,47.0449706913912,46.7425413937791,47.0381991744784,17381.1424405804,0.0,1.0
2022-09-01,48.91,48.91,48.5427,48.67,80291,46.6471679161342,46.6471679161342,46.2968611327444,46.4182715697864,84185.8784880642,0.0,1.0
2022-09-02,49.06,49.42,48.85,49.32,70727,46.7902281326016,47.1335726521233,46.5899438295472,47.0381991744784,74157.9333652005,0.0,1.0
2022-09-06,48.73,49.1599,48.71,49.0,17136,46.4754956563733,46.8855062367689,46.4564209608443,46.7330040460146,17967.2592665612,0.0,1.0
2022-09-07,49.26,49.27,48.55,48.55,27389,46.9809750878914,46.9905124356559,46.3038233966124,46.3038233966124,28717.627454006,0.0,1.0
2022-09-08,49.3711,49.4,48.78,48.78,32740,47.086935021555,47.1144979565943,46.5231823951958,46.5231823951958,34328.2019366955,0.0,1.0
2022-09-09,49.7,49.87,49.5233,49.72,15922,47.4006183895291,47.5627533015255,47.2320934545305,47.4196930850581,16694.368699941,0.0,1.0
2022-09-12,49.7368,49.9786,49.59,49.92,146378,47.4357158293025,47.6663288982479,47.2957075641197,47.610440040348,153478.727644765,0.0,1.0
2022-09-13,48.8461,49.31,48.7395,49.0,48796,46.5862242639191,47.0286618267139,46.4845561367496,46.7330040460146,51163.0709133474,0.0,1.0
2022-09-14,48.96,49.15,48.8,49.05,26711,46.6948546549567,46.876064262482,46.5422570907248,46.7806907848371,28006.7379942295,0.0,1.0
2022-09-15,48.74,48.93,48.575,48.85,13933,46.4850330041378,46.6662426116632,46.3276667660237,46.5899438295472,14608.8832493579,0.0,1.0
2022-09-16,48.41,48.66,48.27,48.27,59411,46.1703005279095,46.4087342220219,46.0367776592067,46.0367776592067,62292.9995498174,0.0,1.0
2022-09-19,48.67,49.045,48.1743,48.1743,33714,46.4182715697864,46.7759221109548,45.9455052411005,45.9455052411005,35349.4502166693,0.0,1.0
2022-09-20,48.49,48.9554,48.4496,48.7,289240,46.2465993100255,46.690467474985,46.2080684250569,46.4468836130798,303270.895790159,0.0,1.0
2022-09-21,48.1167,48.9,48.1167,48.9,103517,45.890570117977,46.6376305683697,45.890570117977,46.6376305683697,108538.560778281,0.0,1.0
2022-09-22,48.09,48.39,47.7682,48.0,40519,45.8651053994458,46.1512258323806,45.5581935483844,45.7792692695653,42484.5575526257,0.0,1.0
2022-09-23,47.3377,47.5755,46.98,47.22,63698,45.2107479693239,45.4378632678514,44.8691199529939,45.0983364023067,66694.689869894,0.0662,1.0
2022-09-26,46.83,47.45,46.82,47.22,87275,44.7258596721733,45.3180021662316,44.7163089867853,45.0983364023067,91380.8762974505,0.0,1.0
2022-09-27,47.19,47.52,46.97,47.32,48106,45.0696843461426,45.3848569639478,44.8595692676058,45.1938432561871,50369.1599560602,0.0,1.0
2022-09-28,47.67,47.6752,47.0011,47.04,100788,45.5281172447684,45.5330836011701,44.8892718991626,44.9264240653221,105529.599086421,0.0,1.0
2022-09-29,47.08,47.34,47.01,47.13,105394,44.9646268068742,45.2129446269632,44.897772009158,45.0123802338144,110352.289618946,0.0,1.0
2022-09-30,46.83,47.494,46.83,47.13,45038,44.7258596721733,45.3600251819389,44.7258596721733,45.0123802338144,47156.8250551083,0.0,1.0
2022-10-03,47.67,47.78,47.2601,47.29,19848,45.5281172447684,45.6331747840368,45.1366346507128,45.165191200023,20781.7546004216,0.0,1.0
2022-10-04,48.13,48.38,48.0253,48.18,56159,45.967448772618,46.2062159073189,45.8674530966053,46.0152021995582,58801.0155484219,0.0,1.0
2022-10-05,48.11,48.51,47.93,48.02,67631,45.948347401842,46.3303748173634,45.7764350648573,45.8623912333496,70812.7189329461,0.0,1.0
2022-10-06,47.98,48.3059,47.91,47.91,56386,45.8241884917975,46.1354453285936,45.7573336940812,45.7573336940812,59038.6948256435,0.0,1.0
2022-10-07,47.53,47.99,47.23,47.46,72608,45.3944076493359,45.8337391771855,45.1078870876948,45.3275528516196,76023.863262163,0.0,1.0
2022-10-10,47.13,47.38,47.09,47.38,21139,45.0123802338144,45.2511473685153,44.9741774922623,45.2511473685153,22133.4900492902,0.0,1.0
2022-10-11,46.99,47.371,46.88,47.145,20441,44.8786706383819,45.2425517516661,44.7736130991135,45.0267062618965,21402.6524479655,0.0,1.0
2022-10-12,46.95,47.23,46.95,47.13,82001,44.8404678968298,45.1078870876948,44.8404678968298,45.0123802338144,85858.7595218245,0.0,1.0
2022-10-13,47.74,47.79,46.64,46.64,176867,45.5949720424846,45.6427254694248,44.5443966498006,44.5443966498006,185187.756495001,0.0,1.0
2022-10-14,47.19,47.98,47.01,47.98,45665,45.0696843461426,45.8241884917975,44.897772009158,45.8241884917975,47813.3224419717,0.0,1.0
2022-10-17,47.74,47.97,47.535,47.97,41966,45.5949720424846,45.8146378064095,45.3991829920299,45.8146378064095,43940.30197306,0.0,1.0
2022-10-18,47.89,48.52,47.61,48.52,126493,45.7382323233052,46.3399255027514,45.4708131324402,46.3399255027514,132443.897857272,0.0,1.0
2022-10-19,47.65,47.91,47.4794,47.58,56264,45.5090158739923,45.7573336940812,45.3460811812724,45.442161076276,58910.9553022028,0.0,1.0
2022-10-20,47.64,47.96,47.505,47.62,51702,45.4994651886043,45.8050871210214,45.3705309358658,45.4803638178282,54134.3347617391,0.0,1.0
2022-10-21,48.24,48.24,47.53,47.53,93903,46.0725063118864,46.0725063118864,45.3944076493359,45.3944076493359,98320.6923742137,0.0,1.0
2022-10-24,48.4,48.46,47.8887,48.42,51057,46.225317278095,46.2826213904232,45.7369907342047,46.2444186488711,53458.9905599419,0.0,1.0
2022-10-25,48.72,48.72,48.4,48.47,56729,46.5309392105122,46.5309392105122,46.225317278095,46.2921720758113,59397.8313546613,0.0,1.0
2022-10-26,48.68,48.8887,47.87,47.87,20747,46.49273646896,46.6920592730083,45.7191309525291,45.7191309525291,21723.0483018414,0.0,1.0
2022-10-27,48.63,48.8299,48.45,48.76,33032,46.4449830420198,46.6359012429267,46.2730707050352,46.5691419520643,34585.9994942124,0.0,1.0
2022-10-28,49.09,49.09,48.65,48.77,23008,46.8843145698695,46.8843145698695,46.4640844127959,46.5786926374523,24090.4176665911,0.0,1.0
2022-10-31,48.92,48.98,48.73,48.73,140899,46.7219529182729,46.7792570306011,46.5404898959002,46.5404898959002,147527.632076018,0.0,1.0
2022-11-01,48.8025,49.3,48.7,49.22,64654,46.6097323649635,47.0848789630183,46.5118378397361,47.008473479914,67695.6651519377,0.0,1.0
2022-11-02,48.4,49.1409,48.39,48.72,71702,46.225317278095,46.9329275584946,46.215766592707,46.5309392105122,75075.2402438246,0.0,1.0
2022-11-03,48.11,48.52,47.9001,48.26,45453,45.948347401842,46.3399255027514,45.7478785155471,46.0916076826625,47591.3488438615,0.0,1.0
2022-11-04,48.64,48.9,48.21,48.9,83880,46.4545337274079,46.7028515474968,46.0438542557223,46.7028515474968,87826.1575918664,0.0,1.0
2022-11-07,48.73,48.92,48.4809,48.75,148703,46.5404898959002,46.7219529182729,46.3025823228842,46.5595912666763,155698.773395128,0.0,1.0
2022-11-08,49.19,49.35,48.855,48.91,46404,46.9798214237499,47.1326323899584,46.6598734632507,46.7124022328848,48587.0888995347,0.0,1.0
2022-11-09,48.67,49.1099,48.5156,49.0,87973,46.483185783572,46.9033204337917,46.3357232011807,46.7983584013772,92111.7138987752,0.0,1.0
2022-11-10,49.84,49.85,49.21,49.35,119842,47.6006159739722,47.6101666593603,46.9989227945259,47.1326323899584,125479.999739204,0.0,1.0
2022-11-11,49.72,49.96,49.5901,49.95,58676,47.4860077493158,47.7152241986287,47.3619443461252,47.7056735132406,61436.4285033423,0.0,1.0
2022-11-14,49.64,50.1185,49.64,49.76,45499,47.4096022662115,47.866602562029,47.4096022662115,47.5242104908679,47639.5129264703,0.0,1.0
2022-11-15,50.02,50.46,49.7048,50.46,64782,47.7725283109569,48.1927584680305,47.471490707526,48.1927584680305,67829.686947023,0.0,1.0
2022-11-16,49.91,50.01,49.738,49.8,57916,47.6674707716885,47.7629776255688,47.5031989830143,47.5624132324201,60640.6740950231,0.0,1.0
2022-11-17,49.7214,49.94,49.5023,49.7,297421,47.4873448452701,47.6961228278526,47.2780893284182,47.4669063785397,311413.252469367,0.0,1.0
2022-11-18,49.69,49.87,49.5557,49.67,57905,47.4573556931517,47.6292680301363,47.3290899883904,47.4382543223756,60629.1565970079,0.0,1.0
2022-11-21,49.63,49.84,49.4481,49.55,83338,47.4000515808235,47.6006159739722,47.2263246136151,47.3236460977192,87258.6590533019,0.0,1.0
2022-11-22,50.32,50.32,49.68,49.68,163052,48.059048872598,48.059048872598,47.4478050077636,47.4478050077636,170722.82603325,0.0,1.0
2022-11-23,50.32,50.4,50.0374,50.22,41896,48.059048872598,48.1354543557022,47.7891465035321,47.9635420187176,43867.0088038726,0.0,1.0
2022-11-25,50.1854,50.395,50.09,50.09,39161,47.930496647275,48.1306790130082,47.8393831086731,47.8393831086731,41003.3399791974,0.0,1.0
2022-11-28,50.2,50.64,49.99,50.64,63663,47.9444406479415,48.3646708050151,47.7438762547928,48.3646708050151,66658.0432853004,0.0,1.0
2022-11-29,50.3687,50.47,50.225,50.38,100050,48.1055607104377,48.2023091534185,47.9683173614116,48.1163529849262,104756.879674133,0.0,1.0
2022-11-30,51.01,51.49,50.052,50.67,75112,48.7180461643724,49.1764790629982,47.8030905041986,48.3933228611792,78645.6646285203,0.0,1.0
2022-12-01,50.865,51.35,50.7755,51.35,24307,48.5795612262459,49.0427694675657,48.494082592023,49.0427694675657,25450.5294776526,0.0,1.0
2022-12-02,50.92,51.2,50.68,51.2,450389,48.6320899958801,48.8995091867451,48.4028735465673,48.8995091867451,471577.67395855,0.0,1.0
2022-12-05,50.22,50.6623,50.16,50.53,62768,47.9635420187176,48.3859688334304,47.9062379063894,48.2596132657467,65720.937764977,0.0,1.0
2022-12-06,49.94,50.69,49.8272,50.69,77891,47.6961228278526,48.4124242319553,47.5883910966755,48.4124242319553,81555.4034452559,0.0,1.0
2022-12-07,50.23,50.35,49.95,50.05,60344,47.9730927041056,48.0877009287621,47.7056735132406,47.801180367121,63182.9000205483,0.0,1.0
2022-12-08,50.4,50.5,50.18,50.34,87005,48.1354543557022,48.2309612095826,47.9253392771654,48.078150243374,91098.1740734424,0.0,1.0
2022-12-09,50.14,50.39,50.0901,50.3,104068,47.8871365356133,48.1259036703142,47.839478615527,48.0399475018219,108963.907585484,0.0,1.0
2022-12-12,50.39,50.394,50.0335,50.15,45074,48.1259036703142,48.1297239444694,47.7854217362307,47.8966872210013,47194.518684976,0.0,1.0
2022-12-13,50.5,50.95,50.3101,50.882,25877,48.2309612095826,48.6607420520442,48.0495936940638,48.5957973914056,27094.3905579963,0.0,1.0
2022-12-14,49.25,50.64,49.25,50.46,139805,47.0371255360781,48.3646708050151,47.0371255360781,48.1927584680305,146382.164546148,0.0,1.0
2022-12-15,49.87,50.57,49.52,49.52,282294,47.6292680301363,48.2978160072989,47.2949940415551,47.2949940415551,295574.598607992,0.0,1.0
2022-12-16,49.28,49.54,49.15,49.51,61819,47.0657775922422,47.3140954123311,46.9416186821977,47.285443356167,64727.2917998521,0.0,1.0
2022-12-19,49.15,49.48,49.0,49.48,154811,46.9416186821977,47.2567913000029,46.7983584013772,47.2567913000029,162094.125929357,0.0,1.0
2022-12-20,49.2,49.42,49.06,49.06,429973,46.9893721091379,47.1994871876747,46.8556625137054,46.8556625137054,450201.197642437,0.0,1.0
2022-12-21,49.87,49.88,49.4407,49.45,114383,47.6292680301363,47.6388187155244,47.2192571064279,47.2281392438388,119764.179587869,0.0,1.0
2022-12-22,49.33,49.8799,49.04,49.6,133278,47.1135310191824,47.6387232086705,46.8365611429293,47.3713995246594,139548.100042069,0.0,1.0
2022-12-23,49.46,49.47,48.87,48.87,222685,47.552862547032,47.5624769551491,46.9856124681249,46.9856124681249,231615.921945953,0.33,1.0
2022-12-27,49.14,49.37,48.82,49.16,65263,47.2452014872858,47.4663328739784,46.9375404275395,47.2644303035199,67880.4136513852,0.0,1.0
2022-12-28,48.74,49.36,48.74,49.36,135894,46.8606251626029,47.4567184658613,46.8606251626029,47.4567184658613,141344.114318088,0.0,1.0
2022-12-29,48.93,49.3,48.92,49.0,171168,47.0432989168273,47.3990320171589,47.0336845087102,47.1105997736468,178032.800267844,0.0,1.0
2022-12-30,48.87,49.03,48.65,48.83,171719,46.9856124681249,47.139442997998,46.7740954895493,46.9471548356566,178605.898469304,0.0,1.0
2023-01-03,48.33,48.97,48.19,48.93,52776,46.466434429803,47.0817565492956,46.331832716164,47.0432989168273,54892.614664749,0.0,1.0
2023-01-04,48.74,48.74,48.33,48.48,143059,46.8606251626029,46.8606251626029,46.466434429803,46.6106505515591,148796.471148331,0.0,1.0
2023-01-05,48.59,48.67,48.33,48.45,106067,46.7164090408469,46.7933243057834,46.466434429803,46.5818073272079,110320.883728322,0.0,1.0
2023-01-06,49.05,49.2499,48.701,49.08,85754,47.1586718142321,47.3508638324924,46.8231289709464,47.1875150385833,89193.2180908156,0.0,1.0
2023-01-09,49.01,49.51,48.9277,49.51,72845,47.1202141817638,47.6009345876174,47.0410876029604,47.6009345876174,75766.494528832,0.0,1.0
2023-01-10,49.27,49.35,48.9078,48.91,94858,47.3701887928077,47.4471040577443,47.0219549308074,47.0240701005931,98662.3397352727,0.0,1.0
2023-01-11,49.57,49.595,49.27,49.52,57737,47.6586210363198,47.6826570566125,47.3701887928077,47.6105489957345,60052.5786891505,0.0,1.0
2023-01-12,49.92,49.92,49.3654,49.76,52572,47.9951253204173,47.9951253204173,47.4619102462445,47.8412947905442,54680.4331164768,0.0,1.0
2023-01-13,49.77,49.95,49.46,49.46,23005,47.8509091986612,48.0239685447685,47.552862547032,47.552862547032,23927.6299901953,0.0,1.0
2023-01-17,49.9,50.12,49.56,49.7,48124,47.9758965041831,48.1874134827587,47.6490066282027,47.7836083418417,50054.0432796419,0.0,1.0
2023-01-18,49.31,50.1594,49.31,50.0591,85561,47.408646425276,48.22529425074,47.408646425276,48.1288617373257,88992.47770446,0.0,1.0
2023-01-19,49.36,49.5,49.06,49.32,142202,47.4567184658613,47.5913201795003,47.1682862223492,47.418260833393,147905.100624462,0.0,1.0
2023-01-20,49.6161,49.65,49.2478,49.65,100691,47.7029434577395,47.7355363012564,47.3488448067878,47.7355363012564,104729.275867975,0.0,1.0
2023-01-23,49.52,49.84,49.49,49.51,95392,47.6105489957345,47.9182100554807,47.5817057713832,47.6009345876174,99217.7561410437,0.0,1.0
2023-01-24,49.66,49.85,49.48,49.67,121836,47.7451507093734,47.9278244635978,47.5720913632662,47.7547651174905,126722.30938863,0.0,1.0
2023-01-25,49.86,49.96,49.4044,49.47,68063,47.9374388717149,48.0335829528856,47.4994064379011,47.5624769551491,70792.7094119828,0.0,1.0
2023-01-26,50.4,50.4,49.963,50.05,61638,48.4566169100367,48.4566169100367,48.0364672753207,48.1201126259392,64110.0307470402,0.0,1.0
2023-01-27,50.2,50.46,50.2,50.32,344781,48.2643287476953,48.5143033587391,48.2643287476953,48.3797016451001,358608.658798067,0.0,1.0
2023-01-30,49.87,50.22,49.7783,49.99,29828,47.9470532798319,48.2835575639294,47.8588891573984,48.0624261772368,31024.2706953943,0.0,1.0
2023-01-31,50.34,50.34,49.9086,49.9086,29122,48.3989304613343,48.3989304613343,47.9841648951638,47.9841648951638,30289.9561214722,0.0,1.0
2023-02-01,50.43,50.535,49.89,49.97,36381,48.4854601343879,48.5864114196171,47.9662820960661,48.0431973610026,37840.0828808214,0.0,1.0
2023-02-02,50.31,50.77,50.05,50.77,41123,48.370087236983,48.8123500103683,48.1201126259392,48.8123500103683,42772.2637725192,0.0,1.0
2023-02-03,50.06,50.4,49.53,49.53,80090,48.1297270340563,48.4566169100367,47.6201634038515,47.6201634038515,83302.0598093781,0.0,1.0
2023-02-06,49.9,50.28,49.78,50.28,46199,47.9758965041831,48.3412440126318,47.8605236067783,48.3412440126318,48051.839944231,0.0,1.0
2023-02-07,50.4,50.54,49.76,50.05,54264,48.4566169100367,48.5912186236757,47.8412947905442,48.1201126259392,56440.2918403807,0.0,1.0
2023-02-08,50.33,50.44,50.0301,50.4,44296,48.3893160532172,48.495074542505,48.1009799537862,48.4566169100367,46072.5189326534,0.0,1.0
2023-02-09,49.85,50.71,49.85,50.71,249867,47.9278244635978,48.7546635616659,47.9278244635978,48.7546635616659,259888.073147583,0.0,1.0
2023-02-10,49.9801,50.04,49.8,49.82,58600,48.0529079132009,48.1104982178221,47.8797524230124,47.8989812392466,60950.1898467918,0.0,1.0
2023-02-13,50.61,50.62,50.2,50.32,18291,48.6585194804952,48.6681338886122,48.2643287476953,48.3797016451001,19024.5720561036,0.0,1.0
2023-02-14,50.44,50.7499,50.1101,50.51,18136,48.495074542505,48.793025050053,48.1778952187228,48.5623753993245,18863.3556836419,0.0,1.0
2023-02-15,50.51,50.55,49.99,50.26,32742,48.5623753993245,48.6008330317927,48.0624261772368,48.3220151963977,34055.1384976733,0.0,1.0
2023-02-16,50.29,50.49,49.79,49.79,347982,48.3508584207489,48.5431465830903,47.8701380148954,47.8701380148954,361938.036915808,0.0,1.0
2023-02-17,50.22,50.22,49.826,49.87,91588,48.2835575639294,48.2835575639294,47.9047498841168,47.9470532798319,95261.1943291463,0.0,1.0
2023-02-21,49.51,49.87,49.4294,49.74,39886,47.6009345876174,47.9470532798319,47.5234424581938,47.82206597431,41485.6531097123,0.0,1.0
2023-02-22,49.38,49.54,49.22,49.54,20458,47.4759472820955,47.6297778119686,47.3221167522223,47.6297778119686,21278.4809536803,0.0,1.0
2023-02-23,49.57,49.72,49.288,49.56,36273,47.6586210363198,47.8028371580759,47.3874947274184,47.6490066282027,37727.7514729126,0.0,1.0
2023-02-24,49.36,49.47,49.11,49.11,19136,47.4567184658613,47.5624769551491,47.2163582629346,47.2163582629346,19903.4613124268,0.0,1.0
2023-02-27,49.38,49.68,49.38,49.45,48079,47.4759472820955,47.7643795256076,47.4759472820955,47.543248138915,50007.2385263465,0.0,1.0
2023-02-28,49.29,49.6499,49.29,49.55,30235,47.3894176090418,47.7354401571752,47.3894176090418,47.6393922200857,31447.5936863098,0.0,1.0
2023-03-01,49.68,49.68,49.2999,49.54,39681,47.7643795256076,47.7643795256076,47.3989358730777,47.6297778119686,41272.4314558114,0.0,1.0
2023-03-02,49.73,49.7985,49.28,49.71,33868,47.8124515661929,47.8783102617949,47.3798032009248,47.7932227499588,35226.2974356851,0.0,1.0
2023-03-03,50.06,50.09,49.61,49.61,75004,48.1297270340563,48.1585702584075,47.6970786687881,47.6970786687881,78012.0825813784,0.0,1.0
2023-03-06,49.99,50.15,49.9,50.12,44480,48.0624261772368,48.2162567071099,47.9758965041831,48.1874134827587,46263.8983683498,0.0,1.0
2023-03-07,49.61,50.12,49.52,49.75,34479,47.6970786687881,48.1874134827587,47.6105489957345,47.8316803824271,35861.8019748726,0.0,1.0
2023-03-08,49.52,49.7315,49.3243,49.61,49633,47.6105489957345,47.8138937274105,47.4223950288834,47.6970786687881,51623.5626734781,0.0,1.0
2023-03-09,49.12,49.57,49.05,49.57,57068,47.2259726710516,47.6586210363198,47.1586718142321,47.6586210363198,59356.7480234935,0.0,1.0
2023-03-10,48.86,49.1961,48.59,49.05,21178,46.9759980600078,47.2991383168225,46.7164090408469,47.1586718142321,22027.3570064054,0.0,1.0
2023-03-13,48.6,49.0,48.43,48.43,27884,46.7260234489639,47.1105997736468,46.5625785109737,46.5625785109737,29002.3053530366,0.0,1.0
2023-03-14,49.0,49.32,48.81,49.28,154171,47.1105997736468,47.418260833393,46.9279260194224,47.3798032009248,160354.124895388,0.0,1.0
2023-03-15,48.82,49.12,48.17,48.17,95411,46.9375404275395,47.2259726710516,46.3126038999299,46.3126038999299,99237.5181479907,0.0,1.0
2023-03-16,49.53,49.53,48.47,48.47,82152,47.6201634038515,47.6201634038515,46.601036143442,46.601036143442,85446.7576159325,0.0,1.0
2023-03-17,49.26,49.58,49.21,49.44,29221,47.3605743846906,47.6682354444369,47.3125023441053,47.5336337307979,30392.9265787219,0.0,1.0
2023-03-20,49.74,49.74,49.3558,49.59,16238,47.82206597431,47.82206597431,47.4526804144522,47.677849852554,16889.2352002083,0.0,1.0
2023-03-21,49.77,49.97,49.59,49.61,236640,47.8509091986612,48.0431973610026,47.677849852554,47.6970786687881,246130.595995646,0.0,1.0
2023-03-22,49.37,50.0564,48.36,49.7,41638,47.4663328739784,48.1262658471341,46.4952776541542,47.7836083418417,43307.9181713433,0.0,1.0
2023-03-23,49.51,49.97,49.458,49.97,22752,47.6009345876174,48.0431973610026,47.5509396654086,48.0431973610026,23664.4832661128,0.0,1.0
2023-03-24,49.71,50.0,49.2486,50.0,58924,47.9168640383443,48.1964031767696,47.4721076298291,48.1964031767696,61129.0429535633,0.1286,1.0
2023-03-27,49.95,50.09,49.78,50.09,52074,48.1482067735928,48.2831567024878,47.9843390027918,48.2831567024878,54022.7035293574,0.0,1.0
2023-03-28,50.08,50.08,49.71,49.71,90570,48.2735174218524,48.2735174218524,47.9168640383443,47.9168640383443,93959.2936715808,0.0,1.0
2023-03-29,50.38,50.5,50.14,50.5,22663,48.562695840913,48.6783672085373,48.3313531056645,48.6783672085373,23511.0905650771,0.0,1.0
2023-03-30,50.61,50.63,50.28,50.28,31805,48.7843992955262,48.8036778567969,48.4663030345595,48.4663030345595,32995.2007864041,0.0,1.0
2023-03-31,50.81,50.86,50.54,50.76,25285,48.9771849082333,49.02538131141,48.7169243310787,48.9289885050565,26231.2105607366,0.0,1.0
2023-04-03,51.32,51.32,50.84,50.84,47819,49.4687882206363,49.4687882206363,49.0061027501393,49.0061027501393,49608.4737118397,0.0,1.0
2023-04-04,51.07,51.369,51.02,51.19,27544,49.2278062047525,49.5160206957495,49.1796098015757,49.3434775723767,28574.7464380039,0.0,1.0
2023-04-05,51.45,51.46,51.12,51.33,37844,49.5940988688959,49.6037381495313,49.2760026079292,49.4784275012717,39260.1911196566,0.0,1.0
2023-04-06,51.3,51.59,51.14,51.42,45788,49.4495096593656,49.7290487977909,49.2952811691999,49.5651810269899,47501.470008108,0.0,1.0
2023-04-10,51.29,51.29,51.04,51.28,36085,49.4398703787302,49.4398703787302,49.1988883628464,49.4302310980949,37435.3661492657,0.0,1.0
2023-04-11,51.28,51.385,51.09,51.17,23749,49.4302310980949,49.5314435447661,49.2470847660232,49.324199011106,24637.7306548125,0.0,1.0
2023-04-12,51.27,51.67,51.16,51.67,31512,49.4205918174595,49.8061630428737,49.3145597304706,49.8061630428737,32691.2361949746,0.0,1.0
2023-04-13,51.7,51.7,51.13,51.13,68140,49.8350808847798,49.8350808847798,49.2856418885646,49.2856418885646,70689.9223891079,0.0,1.0
2023-04-14,51.59,51.7659,51.44,51.68,32354,49.7290487977909,49.8986037441667,49.5844595882606,49.8158023235091,33564.7453621544,0.0,1.0
2023-04-17,51.68,51.7499,51.41,51.58,119956,49.8158023235091,49.8831808951502,49.5555417463545,49.7194095171555,124444.971090517,0.0,1.0
2023-04-18,51.7,51.79,51.4423,51.7373,68228,49.8350808847798,49.9218344104979,49.5866766228067,49.8710354015496,70781.2155087182,0.0,1.0
2023-04-19,51.28,51.55,51.25,51.46,82539,49.4302310980949,49.6904916752494,49.4013132561888,49.6037381495313,85627.7590853329,0.0,1.0
2023-04-20,51.02,51.25,50.975,51.1377,91454,49.1796098015757,49.4013132561888,49.1362330387166,49.2930641346538,94876.3745549381,0.0,1.0
2023-04-21,51.26,51.27,51.09,51.2,67536,49.4109525368242,49.4205918174595,49.2470847660232,49.3531168530121,70063.3196136013,0.0,1.0
2023-04-24,51.19,51.2994,51.02,51.11,54416,49.3434775723767,49.4489313025275,49.1796098015757,49.2663633272939,56452.3454171661,0.0,1.0
2023-04-25,50.93,51.29,50.8414,51.29,77566,49.0928562758575,49.4398703787302,49.0074522494283,49.4398703787302,80468.6604055408,0.0,1.0
2023-04-26,50.84,51.17,50.74,51.17,88743,49.0061027501393,49.324199011106,48.9097099437858,49.324199011106,92063.9240178546,0.0,1.0
2023-04-27,51.37,51.37,50.83,50.83,35396,49.5169846238131,49.5169846238131,48.996463469504,48.996463469504,36720.58251959,0.0,1.0
2023-04-28,51.64,51.64,51.17,51.17,72619,49.7772452009676,49.7772452009676,49.324199011106,49.324199011106,75336.5346929063,0.0,1.0
2023-05-01,51.57,51.66,51.4201,51.57,17209,49.7097702365202,49.7965237622383,49.5652774197962,49.7097702365202,17852.9919928699,0.0,1.0
2023-05-02,51.14,51.45,51.0,51.41,19772,49.2952811691999,49.5940988688959,49.160331240305,49.5555417463545,20511.9041015181,0.0,1.0
2023-05-03,51.07,51.47,50.9442,51.34,218402,49.2278062047525,49.6133774301666,49.1065440543597,49.488066781907,226574.998967214,0.0,1.0
2023-05-04,51.03,51.17,50.79,50.98,130472,49.189249082211,49.324199011106,48.9579063469626,49.1410526790343,135354.498883941,0.0,1.0
2023-05-05,51.35,51.66,51.1,51.24,75292,49.4977060625424,49.7965237622383,49.2567240466585,49.3916739755535,78109.5632010672,0.0,1.0
2023-05-08,51.32,51.34,51.15,51.2011,33187,49.4687882206363,49.488066781907,49.3049204498353,49.354177173882,34428.9177330104,0.0,1.0
2023-05-09,51.16,51.3199,51.08,51.08,42376,49.3145597304706,49.46869182783,49.2374454853878,49.2374454853878,43961.7867795838,0.0,1.0
2023-05-10,51.28,51.44,51.125,51.35,67768,49.4302310980949,49.5844595882606,49.2808222482469,49.4977060625424,70304.001474392,0.0,1.0
2023-05-11,51.43,51.57,51.1,51.23,109721,49.5748203076252,49.7097702365202,49.2567240466585,49.3820346949181,113826.958826758,0.0,1.0
2023-05-12,51.41,51.42,51.16,51.3,28426,49.5555417463545,49.5651810269899,49.3145597304706,49.4495096593656,29489.7524777338,0.0,1.0
2023-05-15,51.39,51.4776,51.24,51.27,42947,49.5362631850838,49.6207032834495,49.3916739755535,49.4205918174595,44554.1546352366,0.0,1.0
2023-05-16,51.3,51.455,51.18,51.28,36779,49.4495096593656,49.5989185092136,49.3338382917414,49.4302310980949,38155.33688801,0.0,1.0
2023-05-17,51.37,51.47,51.0487,51.47,49876,49.5169846238131,49.6133774301666,49.2072745369992,49.6133774301666,51742.4503827289,0.0,1.0
2023-05-18,51.5,51.57,51.15,51.18,90128,49.6422952720727,49.7097702365202,49.3049204498353,49.3338382917414,93500.753229902,0.0,1.0
2023-05-19,51.56,51.8081,51.53,51.61,92465,49.7001309558848,49.9392815084479,49.6712131139787,49.7483273590616,95925.2080086421,0.0,1.0
2023-05-22,51.59,51.68,51.4001,51.67,52977,49.7290487977909,49.8158023235091,49.5459988585255,49.8061630428737,54959.495427176,0.0,1.0
2023-05-23,51.21,51.52,51.17,51.39,83593,49.3627561336474,49.6615738333434,49.324199011106,49.5362631850838,86721.2016770283,0.0,1.0
2023-05-24,51.05,51.3162,51.04,51.13,25189,49.2085276434818,49.4651252939949,49.1988883628464,49.2856418885646,26131.6180666164,0.0,1.0
2023-05-25,51.27,51.4,51.0169,51.33,204558,49.4205918174595,49.5459024657191,49.1766216245787,49.4784275012717,212212.931377622,0.0,1.0
2023-05-26,51.53,51.58,51.31,51.36,49404,49.6712131139787,49.7194095171555,49.459148940001,49.5073453431777,51252.7872866377,0.0,1.0
2023-05-30,51.23,51.65,51.21,51.65,53990,49.3820346949181,49.786884481603,49.3627561336474,49.786884481603,56010.4037245075,0.0,1.0
2023-05-31,51.27,51.38,51.13,51.25,35278,49.4205918174595,49.5266239044484,49.2856418885646,49.4013132561888,36598.1667455673,0.0,1.0
2023-06-01,51.56,51.62,51.225,51.3238,116432,49.7001309558848,49.7579666396969,49.3772150546004,49.4724511472777,120789.096618853,0.0,1.0
2023-06-02,52.09,52.09,51.5501,51.7,20636,50.2110128295586,50.2110128295586,49.6905880680558,49.8350808847798,21408.2365486004,0.0,1.0
2023-06-05,52.12,52.2628,51.99,52.07,27057,50.2399306714646,50.3775795989375,50.114620023205,50.1917342682879,28069.5220147064,0.0,1.0
2023-06-06,52.13,52.13,51.73,52.01,33955,50.2495699521,50.2495699521,49.8639987266858,50.1338985844757,35225.6576859724,0.0,1.0
2023-06-07,51.98,52.17,51.91,52.09,39240,50.1049807425697,50.2881270746414,50.0375057781222,50.2110128295586,40708.4319716554,0.0,1.0
2023-06-08,52.0283,52.1291,51.85,51.97,48380,50.1515384680384,50.2487024168428,49.9796700943101,50.0953414619343,50190.4673493549,0.0,1.0
2023-06-09,52.13,52.37,51.913,52.0,104529,50.2495699521,50.4809126873485,50.0403975623128,50.1242593038404,108440.664769754,0.0,1.0
2023-06-12,52.1,52.2499,51.87,52.0,87730,50.2206521101939,50.3651449269179,49.9989486555808,50.1242593038404,91013.0157205231,0.0,1.0
2023-06-13,52.28,52.53,52.09,52.45,146143,50.3941591616303,50.6351411775141,50.2110128295586,50.5580269324313,151611.936127259,0.0,1.0
2023-06-14,51.86,52.2109,51.79,52.21,46264,49.9893093749454,50.32755173244,49.9218344104979,50.3266841971828,47995.2827914543,0.0,1.0
2023-06-15,52.36,52.62,52.06,52.06,64570,50.4712734067131,50.7218947032323,50.1820949876525,50.1820949876525,66986.3265140109,0.0,1.0
2023-06-16,52.58,52.63,52.27,52.63,66709,50.6833375806909,50.7315339838677,50.3845198809949,50.7315339838677,69205.3717736279,0.0,1.0
2023-06-20,52.37,52.4714,52.15,52.22,31413,50.4809126873485,50.578654992991,50.2688485133707,50.3363234778182,32588.5314354131,0.0,1.0
2023-06-21,52.39,52.51,52.14,52.16,50947,50.5001912486192,50.6158626162434,50.2592092327353,50.278487794006,52853.529145258,0.0,1.0
2023-06-22,52.6,52.6,51.75,52.04,30397,50.7026161419616,50.7026161419616,49.8832772879565,50.1628164263818,31534.5108726404,0.0,1.0
2023-06-23,52.14,52.5,52.13,52.13,83221,50.2592092327353,50.6062233356081,50.2495699521,50.2495699521,86335.2807623123,0.0,1.0
2023-06-26,52.25,52.54,52.12,52.46,64578,50.3652413197242,50.6447804581495,50.2399306714646,50.5676662130667,66994.625888521,0.0,1.0
2023-06-27,52.2911,52.46,51.8986,52.46,58837,50.6021748377412,50.7656196176386,50.2223520070145,50.7656196176386,60800.7750766733,0.2047,1.0
2023-06-28,52.07,52.55,51.9713,52.25,64038,50.3882160406108,50.8527127507989,50.2927039045784,50.5624023069314,66175.3664252087,0.0,1.0
2023-06-29,52.5,52.5,52.0035,52.27,53494,50.804327676821,50.804327676821,50.3238638922202,50.5817563365225,55279.4442604409,0.0,1.0
2023-06-30,52.79,53.16,52.3865,53.16,51162,51.084961105893,51.4430106533296,50.6944935588911,51.4430106533296,52869.6101853044,0.0,1.0
2023-07-03,52.8544,52.9,52.58,52.58,36918,51.1472810811765,51.1914082686444,50.8817437951857,50.8817437951857,38150.1948481504,0.0,1.0
2023-07-05,52.72,52.82,52.42,52.56,41487,51.0172220023239,51.1139921502797,50.7269115584563,50.8623897655945,42871.6922277809,0.0,1.0
2023-07-06,52.15,52.42,52.14,52.14,112321,50.4656321589755,50.7269115584563,50.4559551441799,50.4559551441799,116069.885571783,0.0,1.0
2023-07-07,52.3,52.48,52.01,52.35,22534,50.6107873809093,50.7849736472298,50.3301539518373,50.6591724548872,23286.1067963655,0.0,1.0
2023-07-10,52.41,52.43,52.1533,52.41,127476,50.7172345436607,50.7365885732519,50.4688255738581,50.7172345436607,131730.706930571,0.0,1.0
2023-07-11,52.66,52.67,52.35,52.35,36851,50.9591599135503,50.9688369283459,50.6591724548872,50.6591724548872,38080.9586204342,0.0,1.0
2023-07-12,52.77,52.95,52.53,52.95,37639,51.0656070763018,51.2397933426223,50.8333587212077,51.2397933426223,38895.2593284992,0.0,1.0
2023-07-13,52.77,53.03,52.63,52.96,41414,51.0656070763018,51.317209460987,50.9301288691636,51.2494703574179,42796.2557408662,0.0,1.0
2023-07-14,52.85,53.15,52.8126,52.93,33034,51.1430231946665,51.433333638534,51.106831159331,51.2204393130311,34136.5603936778,0.0,1.0
2023-07-17,53.04,53.2,52.9401,52.95,48860,51.3268864757826,51.4817187125119,51.2302130979747,51.2397933426223,50490.7774061603,0.0,1.0
2023-07-18,53.59,53.6799,53.1,53.1,55833,51.8591222895398,51.9461186525521,51.3849485645561,51.3849485645561,57696.5119713088,0.0,1.0
2023-07-19,53.54,53.82,53.47,53.63,38390,51.8107372155618,52.0816936298382,51.7429981119927,51.8978303487221,39671.3251048403,0.0,1.0
2023-07-20,53.44,53.87,53.15,53.15,135850,51.713967067606,52.1300787038161,51.433333638534,51.433333638534,140384.202018561,0.0,1.0
2023-07-21,53.72,53.83,53.5165,53.79,60420,51.9849234818824,52.0913706446338,51.7879962307922,52.0526625854515,62436.6101285347,0.0,1.0
2023-07-24,53.69,53.95,53.5432,53.7,50697,51.9558924374956,52.2074948221808,51.8138338602964,51.9655694522912,52389.0900974235,0.0,1.0
2023-07-25,53.8641,53.98,53.6021,53.74,21519,52.1243692650867,52.2365258665676,51.8708314774424,52.0042775114735,22237.229615292,0.0,1.0
2023-07-26,53.66,53.9494,53.58,53.88,24259,51.9268613931088,52.2069142012931,51.8494452747442,52.1397557186117,25068.681315924,0.0,1.0
2023-07-27,53.76,54.1826,53.7432,54.04,48165,52.0236315410647,52.4325821863261,52.0073741562081,52.2945879553411,49772.5807156716,0.0,1.0
2023-07-28,54.0466,54.24,53.92,54.08,33444,52.3009747851062,52.4881282512528,52.1784637777941,52.3332960145234,34560.2447722396,0.0,1.0
2023-07-31,54.07,54.08,53.82,54.08,83406,52.3236189997278,52.3332960145234,52.0816936298382,52.3332960145234,86189.8031178513,0.0,1.0
2023-08-01,53.88,54.1,53.5,53.97,75587,52.1397557186117,52.3526500441146,51.7720291563795,52.226848851772,78109.8320057193,0.0,1.0
2023-08-02,53.7,54.09,53.67,53.78,98252,51.9655694522912,52.342973029319,51.9365384079044,52.0429855706559,101531.311127918,0.0,1.0
2023-08-03,53.75,54.0422,53.61,53.72,50919,52.0139545262691,52.2967168985961,51.8784763191309,51.9849234818824,52618.4996877667,0.0,1.0
2023-08-04,53.88,54.23,53.7101,54.0,51692,52.1397557186117,52.4784512364572,51.9753432372347,52.2558798961587,53417.2997478355,0.0,1.0
2023-08-07,54.35,54.35,53.8051,53.95,30901,52.5945754140042,52.5945754140042,52.0672748777928,52.2074948221808,31932.3682486238,0.0,1.0
2023-08-08,54.0,54.04,53.706,53.71,39966,52.2558798961587,52.2945879553411,51.9713756611685,51.9752464670868,41299.9265209702,0.0,1.0
2023-08-09,53.61,54.03,53.61,53.88,27273,51.8784763191309,52.2849109405455,51.8784763191309,52.1397557186117,28183.2781866192,0.0,1.0
2023-08-10,53.81,54.22,53.44,53.99,70688,52.0720166150426,52.4687742216616,51.713967067606,52.2462028813631,73047.3203701732,0.0,1.0
2023-08-11,53.71,53.75,53.43,53.43,51001,51.9752464670868,52.0139545262691,51.7042900528104,51.7042900528104,52703.236563479,0.0,1.0
2023-08-14,53.8,53.82,53.5,53.5,18847,52.062339600247,52.0816936298382,51.7720291563795,51.7720291563795,19476.0475189092,0.0,1.0
2023-08-15,53.27,53.58,53.27,53.53,18907,51.549457816081,51.8494452747442,51.549457816081,51.8010602007662,19538.0501108939,0.0,1.0
2023-08-16,53.34,53.66,53.1201,53.36,24147,51.6171969196501,51.9268613931088,51.4043993642952,51.6365509492413,24952.9431442193,0.0,1.0
2023-08-17,53.01,53.65,52.91,53.65,42868,51.2978554313958,51.9171843783133,51.20108528344,51.9171843783133,44298.7852199608,0.0,1.0
2023-08-18,53.16,53.2,52.58,52.58,52295,51.4430106533296,51.4817187125119,50.8817437951857,50.8817437951857,54040.4257972811,0.0,1.0
2023-08-21,53.21,53.86,52.83,53.86,88902,51.4913957273075,52.1204016890205,51.1236691650753,52.1204016890205,91869.2405436445,0.0,1.0
2023-08-22,53.11,53.285,52.9138,53.26,62169,51.3946255793517,51.5639733382744,51.2047625490623,51.5397808012854,64243.985684887,0.0,1.0
2023-08-23,53.32,53.32,53.05,53.13,67362,51.597842890059,51.597842890059,51.3365634905782,51.4139796089428,69610.3100211578,0.0,1.0
2023-08-24,53.13,53.29,52.97,53.29,17313,51.4139796089428,51.5688118456722,51.2591473722135,51.5688118456722,17890.8479171685,0.0,1.0
2023-08-25,52.8,53.17,52.7,53.17,46656,51.0946381206885,51.4526876681252,50.9978679727327,51.4526876681252,48213.2155272579,0.0,1.0
2023-08-28,52.88,53.22,52.8143,53.08,16407,51.1720542390532,51.5010727421031,51.1084762518462,51.3655945349649,16954.6087782004,0.0,1.0
2023-08-29,53.68,53.68,52.65,52.97,36169,51.9462154227,51.9462154227,50.9494828987548,51.2591473722135,37376.1958248754,0.0,1.0
2023-08-30,53.6,53.9136,53.568,53.578,22305,51.8687993043353,52.1722704883249,51.8378328569895,51.847509871785,23049.4635702908,0.0,1.0
2023-08-31,53.61,53.98,53.54,53.8,64801,51.8784763191309,52.2365258665676,51.8107372155618,52.062339600247,66963.8327199467,0.0,1.0
2023-09-01,53.845,54.217,53.615,53.97,43810,52.1058861668272,52.4658711172229,51.8833148265287,52.226848851772,45272.2259141196,0.0,1.0
2023-09-05,53.69,54.06,53.61,54.06,95893,51.9558924374956,52.3139419849322,51.8784763191309,52.3139419849322,99093.5758863883,0.0,1.0
2023-09-06,53.83,53.9899,53.3937,53.75,61999,52.0913706446338,52.2461061112152,51.6691624891024,52.0139545262691,64068.3116742639,0.0,1.0
2023-09-07,53.67,53.885,53.09,53.17,141542,51.9365384079044,52.1445942260095,51.3752715497605,51.4526876681252,146266.181244837,0.0,1.0
2023-09-08,54.02,54.19,53.43,53.8,95679,52.2752339257499,52.4397431772748,51.7042900528104,52.062339600247,98872.4333083098,0.0,1.0
2023-09-11,54.55,54.56,54.06,54.39,55073,52.7881157099159,52.7977927247115,52.3139419849322,52.6332834731865,56911.1458061701,0.0,1.0
2023-09-12,54.26,54.46,54.0301,54.355,37895,52.5074822808439,52.7010225767556,52.2850077106934,52.599413921402,39159.803720967,0.0,1.0
2023-09-13,54.24,54.49,53.9804,54.49,25050,52.4881282512528,52.7300536211424,52.2369129471594,52.7300536211424,25886.0821535881,0.0,1.0
2023-09-14,54.38,54.44,54.14,54.43,72137,52.623606458391,52.6816685471645,52.3913581032969,52.6719915323689,74544.6829666023,0.0,1.0
2023-09-15,53.48,54.08,53.48,54.08,28663,51.7526751267883,52.3332960145234,51.7526751267883,52.3332960145234,29619.6715675967,0.0,1.0
2023-09-18,53.77,54.11,53.5,53.5,27015,52.0333085558603,52.3623270589102,51.7720291563795,51.7720291563795,27916.6670410852,0.0,1.0
2023-09-19,53.98,54.07,53.6,53.94,178652,52.2365258665676,52.3236189997278,51.8687993043353,52.1978178073852,184614.784387338,0.0,1.0
2023-09-20,53.5,54.28,53.5,54.28,35615,51.7720291563795,52.5268363104351,51.7720291563795,52.5268363104351,36803.7052255506,0.0,1.0
2023-09-21,53.05,53.42,53.0,53.42,29896,51.3365634905782,51.6946130380148,51.2881784166002,51.6946130380148,30893.8248328811,0.0,1.0
2023-09-22,52.8,53.29,52.8,52.99,132548,51.2936943150337,51.769715341821,51.2936943150337,51.4782738968492,136440.443478621,0.2057,1.0
2023-09-25,53.06,53.2599,52.79,52.79,32973,51.5462769006759,51.7404740501755,51.2839796002013,51.2839796002013,33941.2947975115,0.0,1.0
2023-09-26,52.95,53.1654,52.69,52.94,75816,51.4394150375196,51.6486699950093,51.1868324518774,51.4297003226872,78042.4349124476,0.0,1.0
2023-09-27,52.98,53.245,52.8579,53.17,47770,51.4685591820168,51.7259991250752,51.3499425139133,51.6531387638323,49172.8278432998,0.0,1.0
2023-09-28,53.22,53.57,52.9101,53.17,55727,51.7017123379942,52.041727357128,51.4006533253384,51.6531387638323,57363.4954411465,0.0,1.0
2023-09-29,53.15,53.62,52.97,53.61,96390,51.6337093341675,52.0903009312899,51.4588444671844,52.0805862164575,99220.6170361245,0.0,1.0
2023-10-02,53.05,53.39,52.861,53.02,208668,51.5365621858435,51.8668624901449,51.3529540755113,51.5074180413464,214795.80574431,0.0,1.0
2023-10-03,52.76,53.1499,52.4901,53.07,49754,51.2548354557042,51.6336121870191,50.9926353023779,51.5559916155083,51215.0905697203,0.0,1.0
2023-10-04,52.85,53.0204,52.5477,52.79,52924,51.3422678891957,51.5078066299397,51.0485920598124,51.2839796002013,54478.1817203014,0.0,1.0
2023-10-05,52.93,53.14,52.76,52.95,40316,51.4199856078548,51.6239946193351,51.2548354557042,51.4394150375196,41499.9314911132,0.0,1.0
2023-10-06,53.48,53.53,52.63,52.63,28963,51.9542949236364,52.0028684977984,51.128544162883,51.128544162883,29813.5359603411,0.0,1.0
2023-10-09,53.38,53.5732,53.0942,53.22,28953,51.8571477753125,52.0448360658743,51.5795012254027,51.7017123379942,29803.2422974055,0.0,1.0
2023-10-10,53.75,53.9236,53.45,53.59,79040,52.216592224111,52.3852396736014,51.9251507791393,52.0611567867928,81361.1118428809,0.0,1.0
2023-10-11,53.7,53.82,53.4532,53.67,114597,52.1680186499491,52.2845952279378,51.9282594878856,52.1388745054519,117962.289142948,0.0,1.0
2023-10-12,53.32,53.99,53.235,53.99,52402,51.7988594863181,52.4497453800885,51.7162844102428,52.4497453800885,53940.8525150638,0.0,1.0
2023-10-13,53.17,53.7099,53.16,53.59,130951,51.6531387638323,52.1776362176331,51.6434240489999,52.0611567867928,134796.545507807,0.0,1.0
2023-10-16,53.79,53.82,53.28,53.28,30873,52.2554510834406,52.2845952279378,51.7600006269886,51.7600006269886,31779.6255810382,0.0,1.0
2023-10-17,53.54,53.8456,53.36,53.36,38401,52.0125832126308,52.3094648979087,51.8377183456477,51.8377183456477,39528.6950389482,0.0,1.0
2023-10-18,53.09,53.53,53.09,53.39,122600,51.5754210451731,52.0028684977984,51.5754210451731,51.8668624901449,126200.307590299,0.0,1.0
2023-10-19,52.87,53.47,52.8101,53.15,30018,51.3616973188605,51.944580208804,51.3035061770144,51.6337093341675,30899.5174000455,0.0,1.0
2023-10-20,52.52,52.97,52.52,52.82,42431,51.0216822997267,51.4588444671844,51.0216822997267,51.3131237446985,43677.0412019899,0.0,1.0
2023-10-23,52.72,53.0565,52.23,52.23,34377,51.2159765963746,51.5428767504846,50.7399555695873,50.7399555695873,35386.5250736679,0.0,1.0
2023-10-24,53.265,53.405,53.022,53.26,32455,51.74542855474,51.8814345623935,51.5093609843128,51.7405711973238,33408.0830574481,0.0,1.0
2023-10-25,52.63,53.08,52.62,52.9678,34562,51.128544162883,51.5657063303407,51.1188294480507,51.4567072299213,35576.9578379763,0.0,1.0
2023-10-26,52.4554,52.82,52.32,52.82,35743,50.9589252419095,51.3131237446985,50.8273880030789,51.3131237446985,36792.6394306691,0.0,1.0
2023-10-27,52.19,52.5,52.15,52.46,61951,50.7010967102578,51.0022528700619,50.6622378509282,50.9633940107324,63770.2712522559,0.0,1.0
2023-10-30,52.66,52.7047,52.3681,52.52,57267,51.1576883073802,51.201113082681,50.8741157814227,51.0216822997267,58948.719533227,0.0,1.0
2023-10-31,52.96,52.97,52.515,52.55,42130,51.449129752352,51.4588444671844,51.0168249423105,51.0508264442239,43367.2019476287,0.0,1.0
2023-11-01,53.6,53.6399,53.0721,53.27,66606,52.0708715016251,52.1096332138064,51.5580317056231,51.7502859121562,68561.9713487718,0.0,1.0
2023-11-02,53.96,54.08,53.87,53.95,88213,52.4206012355913,52.53717781358,52.3331688020997,52.4108865207589,90803.4888536949,0.0,1.0
2023-11-03,53.93,54.45,53.89,54.45,123295,52.3914570910941,52.8966222623785,52.3525982317645,52.8966222623785,126915.717164322,0.0,1.0
2023-11-06,53.99,54.2194,53.84,54.21,45990,52.4497453800885,52.6726009383435,52.3040246576026,52.6634691064011,47340.5558407653,0.0,1.0
2023-11-07,54.14,54.4399,54.0901,54.25,127689,52.5954661025743,52.8868104003978,52.5469896755607,52.7023279657307,131438.752658219,0.0,1.0
2023-11-08,54.25,54.3999,54.11,54.37,49666,52.7023279657307,52.8479515410682,52.5663219580772,52.8189045437194,51124.5063358871,0.0,1.0
2023-11-09,54.17,54.4811,53.9601,54.4,83061,52.6246102470715,52.9268350255073,52.4206983827396,52.8480486882166,85500.1937092805,0.0,1.0
2023-11-10,54.57,54.69,54.3208,54.37,44774,53.0131988403672,53.1297754183559,52.771108146744,52.8189045437194,46088.8464277979,0.0,1.0
2023-11-13,54.61,54.86,54.48,54.48,159749,53.0520576996968,53.2949255705066,52.9257664068757,52.9257664068757,164440.236029711,0.0,1.0
2023-11-14,55.22,55.45,55.02,55.45,139476,53.6446553044728,53.8680937456178,53.4503610078249,53.8680937456178,143571.893160395,0.0,1.0
2023-11-15,55.01,55.43,54.94,55.43,129912,53.4406462929925,53.848664315953,53.3726432891658,53.848664315953,133727.0339288,0.0,1.0
2023-11-16,54.97,55.15,54.7774,55.14,34794,53.4017874336629,53.576652300646,53.2146820259911,53.5669375858136,35815.770818082,0.0,1.0
2023-11-17,54.9,55.04,54.8,54.94,68750,53.3337844298362,53.4697904374897,53.2366372815123,53.3726432891658,70768.9326821617,0.0,1.0
2023-11-20,55.11,55.27,54.89,54.89,50532,53.5377934413164,53.6932288786347,53.3240697150038,53.3240697150038,52015.937546109,0.0,1.0
2023-11-21,54.9,55.1581,54.83,54.83,42304,53.3337844298362,53.5845212196603,53.2657814260094,53.2657814260094,43546.3116827079,0.0,1.0
2023-11-22,55.33,55.38,55.105,55.2,89667,53.7515171676291,53.8000907417911,53.5329360839002,53.625225874808,92300.1874445293,0.0,1.0
2023-11-24,55.06,55.3199,55.05,55.2,14707,53.4892198671545,53.7417053056484,53.4795051523221,53.625225874808,15138.890079368,0.0,1.0
2023-11-27,55.14,55.43,55.0,55.1,432250,53.5669375858136,53.848664315953,53.4309315781601,53.5280787264841,444943.580390755,0.0,1.0
2023-11-28,55.32,55.44,55.12,55.38,35793,53.7418024527967,53.8583790307854,53.5475081561488,53.8000907417911,36844.1077453471,0.0,1.0
2023-11-29,55.17,55.52,55.0157,55.52,188190,53.5960817303108,53.9360967494446,53.446183680447,53.9360967494446,193716.442784815,0.0,1.0
2023-11-30,55.32,55.32,54.92,55.2,83856,53.7418024527967,53.7418024527967,53.353213859501,53.625225874808,86318.5399126596,0.0,1.0
2023-12-01,55.39,55.468,55.0756,55.1268,66986,53.8098054566234,53.8855802323161,53.504374822293,53.5541141622349,68953.1305403242,0.0,1.0
2023-12-04,55.34,55.34,55.0201,55.04,75219,53.7612318824615,53.7612318824615,53.4504581549732,53.4697904374897,77427.903235193,0.0,1.0
2023-12-05,55.66,55.7,55.19,55.19,53784,54.072102757098,54.1109616164276,53.6155111599756,53.6155111599756,55363.436732762,0.0,1.0
2023-12-06,55.5,55.7999,55.41,55.68,56125,53.9166673197798,54.2080116176032,53.8292348862882,54.0915321867628,57773.1832259829,0.0,1.0
2023-12-07,55.7,55.7194,55.48,55.48,67438,54.1109616164276,54.1298081632025,53.897237890115,53.897237890115,69418.4041050127,0.0,1.0
2023-12-08,55.98,55.98,55.4,55.4,69788,54.3829736317346,54.3829736317346,53.8195201714558,53.8195201714558,71837.4148948756,0.0,1.0
2023-12-11,56.03,56.03,55.7012,55.78,78816,54.4315472058966,54.4315472058966,54.1121273822075,54.1886793350868,81130.5337931237,0.0,1.0
2023-12-12,56.41,56.41,55.8434,55.98,231543,54.8007063695275,54.8007063695275,54.2502706271241,54.3829736317346,238342.559709466,0.0,1.0
2023-12-13,56.58,56.615,56.08,56.08,59964,54.9658565216782,54.9998580235916,54.4801207800585,54.4801207800585,61724.9204269548,0.0,1.0
2023-12-14,56.62,56.75,56.3166,56.68,154241,55.0047153810077,55.1310066738289,54.709970932993,55.0630036700021,158770.48648479,0.0,1.0
2023-12-15,56.5,56.6999,56.3886,56.51,62699,54.888138803019,55.0823359525186,54.7799168797862,54.8978535178514,64540.2372398379,0.0,1.0
2023-12-18,56.89,56.9195,56.6541,56.7,107804,55.2670126814824,55.2956710902379,55.0378425585862,55.0824330996669,110969.803910804,0.0,1.0
2023-12-19,57.01,57.065,56.7889,56.97,84726,55.3835892594711,55.4370201910492,55.1687969145269,55.3447304001415,87214.0885880556,0.0,1.0
2023-12-20,56.69,57.2,56.56,56.96,122558,55.0727183848345,55.5681688412865,54.9464270920134,55.3350156853091,126157.074205969,0.0,1.0
2023-12-21,56.79,57.0759,56.41,57.03,423406,55.1698655331584,55.4476092302165,54.8007063695275,55.4030186891359,435839.864890522,0.0,1.0
2023-12-22,56.65,56.79,56.49,56.63,57214,55.3234551746586,55.4601768644106,55.167201814942,55.303923504694,58585.8762755774,0.2981,1.0
2023-12-26,56.73,56.85,56.5591,56.76,96109,55.4015818545169,55.5187718743043,55.2346837346696,55.4308793594637,98413.4998945969,0.0,1.0
2023-12-27,56.67,56.81,56.4647,56.55,40276,55.3429868446231,55.4797085343752,55.1424942524368,55.2257968248357,41241.7372124857,0.0,1.0
2023-12-28,56.78,56.78,56.505,56.65,371887,55.4504110294283,55.4504110294283,55.1818505674154,55.3234551746586,380804.099879324,0.0,1.0
2023-12-29,56.26,56.79,56.26,56.76,71665,54.9425876103493,55.4601768644106,54.9425876103493,55.4308793594637,73383.3820968515,0.0,1.0
2024-01-02,56.12,56.22,55.8201,56.02,124863,54.8058659205973,54.9035242704202,54.5129885294785,54.7082075707745,127856.962795774,0.0,1.0
2024-01-03,56.26,56.36,56.03,56.08,157611,54.9425876103493,55.0402459601722,54.7179734057567,54.7668025806682,161390.193757997,0.0,1.0
2024-01-04,56.11,56.4798,55.9401,56.26,96172,54.796100085615,55.15724066326,54.630178549266,54.9425876103493,98478.0105074778,0.0,1.0
2024-01-05,56.59,56.59,55.99,56.24,132164,55.2648601647648,55.2648601647648,54.6789100658276,54.9230559403848,135333.02604407,0.0,1.0
2024-01-08,56.86,56.86,56.265,56.39,160593,55.5285377092866,55.5285377092866,54.9474705278405,55.0695434651191,164443.696101021,0.0,1.0
2024-01-09,56.93,56.96,56.39,56.49,75381,55.5968985541626,55.6261960591095,55.0695434651191,55.167201814942,77188.4842788356,0.0,1.0
2024-01-10,57.28,57.38,56.9,56.9,119746,55.9387027785427,56.0363611283656,55.5676010492158,55.5676010492158,122617.267460679,0.0,1.0
2024-01-11,57.75,57.75,56.9301,57.38,120506,56.3976970227102,56.3976970227102,55.5969962125124,56.0363611283656,123395.490727177,0.0,1.0
2024-01-12,57.93,57.93,57.2955,57.54,109118,56.5734820523914,56.5734820523914,55.9538398227652,56.1926144880821,111734.429465488,0.0,1.0
2024-01-16,57.41,57.61,57.18,57.34,85648,56.0656586333124,56.2609753329582,55.8410444287198,55.9972977884364,87701.6662224395,0.0,1.0
2024-01-17,57.45,57.49,57.0926,57.25,120184,56.1047219732416,56.1437853131707,55.7556910309746,55.9094052735958,123065.769816898,0.0,1.0
2024-01-18,57.84,57.84,57.3001,57.51,129562,56.4855895375508,56.4855895375508,55.9583321068571,56.1633169831353,132668.635334295,0.0,1.0
2024-01-19,57.87,58.06,57.63,57.69,97045,56.5148870424976,56.7004379071611,56.2805070029227,56.3391020128165,99371.9432859687,0.0,1.0
2024-01-22,58.15,58.31,58.07,58.07,70264,56.7883304220017,56.9445837817183,56.7102037421434,56.7102037421434,71948.7889437405,0.0,1.0
2024-01-23,58.3,58.34,57.8533,58.18,132926,56.934817946736,56.9738812866652,56.4985780980772,56.8176279269485,136113.297266533,0.0,1.0
2024-01-24,57.99,58.52,57.97,58.45,320300,56.6320770622851,57.1496663163463,56.6125453923205,57.0813054714703,327980.147709782,0.0,1.0
2024-01-25,58.36,58.43,58.0018,58.32,106569,56.9934129566297,57.0617738015057,56.6436007475642,56.9543496167006,109124.309588772,0.0,1.0
2024-01-26,58.34,58.41,58.01,58.26,43290,56.9738812866652,57.0422421315412,56.6516087322497,56.8957546068068,44328.0068509411,0.0,1.0
2024-01-29,58.69,58.6979,58.1859,58.3,118746,57.3156855110452,57.3234005206812,56.8233897695881,56.934817946736,121593.289478444,0.0,1.0
2024-01-30,58.89,58.9901,58.57,58.82,122681,57.511002210691,57.6087582188637,57.1984954912578,57.4426413658149,125622.642838538,0.0,1.0
2024-01-31,58.04,58.54,57.78,58.33,150738,56.6809062371965,57.1691979863109,56.4269945276571,56.9641154516829,154352.393086098,0.0,1.0
2024-02-01,58.36,58.43,57.92,58.05,140739,56.9934129566297,57.0617738015057,56.5637162174091,56.6906720721788,144113.637241733,0.0,1.0
2024-02-02,58.7,58.7499,58.2,58.2,43358,57.3254513460275,57.3741828625891,56.8371595969131,56.8371595969131,44397.6373537331,0.0,1.0
2024-02-05,59.07,59.07,58.25,58.55,70797,57.6867872403721,57.6867872403721,56.8859887718246,57.1789638212932,72494.5692082717,0.0,1.0
2024-02-06,58.67,58.95,58.42,58.85,93270,57.2961538410806,57.5695972205847,57.0520079665234,57.4719388707618,95506.4264030326,0.0,1.0
2024-02-07,59.0,59.215,58.6353,58.73,107295,57.6184263954961,57.8283918476153,57.2622663936921,57.3547488509744,109867.717603875,0.0,1.0
2024-02-08,59.24,59.46,59.06,59.06,60703,57.852806435071,58.0676548046813,57.6770214053899,57.6770214053899,62158.5354555944,0.0,1.0
2024-02-09,59.79,59.86,59.2514,59.4,95393,58.3899273590968,58.4582882039728,57.8639394869508,58.0090597947876,97680.3316593169,0.0,1.0
2024-02-12,59.53,59.8,59.3911,59.65,181137,58.1360156495574,58.3996931940791,58.0003682016534,58.2532056693448,185480.299768051,0.0,1.0
2024-02-13,58.78,59.25,58.7701,58.93,99295,57.4035780258858,57.8625722700533,57.3939098492533,57.5500655506201,101675.893745997,0.0,1.0
2024-02-14,59.57,59.57,58.99,59.35,102569,58.1750789894865,58.1750789894865,57.6086605605138,57.9602306198762,105028.397659833,0.0,1.0
2024-02-15,59.72,59.7295,59.32,59.5,153802,58.3215665142208,58.330844057454,57.9309331149293,58.1067181446105,157489.861623665,0.0,1.0
2024-02-16,59.12,59.605,59.1001,59.48,83735,57.7356164152836,58.2092594119245,57.7161824036688,58.0871864746459,85742.7963424245,0.0,1.0
2024-02-20,59.05,59.06,58.6301,59.0,107575,57.6672555704076,57.6770214053899,57.2571881595013,57.6184263954961,110154.4314389,0.0,1.0
2024-02-21,58.35,59.13,58.35,58.79,83642,56.9836471216474,57.7453822502659,56.9836471216474,57.4133438608681,85647.5663900767,0.0,1.0
2024-02-22,60.05,60.05,59.5,59.5,69832,58.6438390686363,58.6438390686363,58.1067181446105,58.1067181446105,71506.4304554152,0.0,1.0
2024-02-23,60.34,60.36,59.936,60.06,82669,58.9270482831227,58.9465799530872,58.5325085498382,58.6536049036186,84651.2358133622,0.0,1.0
2024-02-26,60.25,60.4099,60.1366,60.26,76033,58.8391557682821,58.9953114696488,58.7284111995829,58.8489216032643,77856.1179232526,0.0,1.0
2024-02-27,60.31,60.33,60.11,60.26,123158,58.8977507781758,58.9172824481404,58.70243407853,58.8489216032643,126111.080336064,0.0,1.0
2024-02-28,60.07,60.07,59.84,60.03,196626,58.6633707386009,58.6633707386009,58.4387565340083,58.6243073986717,201340.694734885,0.0,1.0
2024-02-29,60.29,60.38,59.8309,60.05,70368,58.8782191082112,58.9661116230518,58.4298696241744,58.6438390686363,72055.282653893,0.0,1.0
2024-03-01,60.7,60.7,60.2901,60.33,157175,59.278618342485,59.278618342485,58.878316766561,58.9172824481404,160943.739357743,0.0,1.0
2024-03-04,60.7,60.85,60.4833,60.64,153284,59.278618342485,59.4251058672193,59.0669926984188,59.2200233325913,156959.441028867,0.0,1.0
2024-03-05,60.31,60.516,59.9101,60.35,166838,58.8977507781758,59.0989269788109,58.5072150372341,58.9368141181049,170838.438600077,0.0,1.0
2024-03-06,60.52,60.729,60.3001,60.58,100617,59.1028333128038,59.3069392639336,58.8880826015433,59.1614283226975,103029.592638511,0.0,1.0
2024-03-07,61.07,61.19,60.69,60.69,46481,59.6399542368296,59.7571442566171,59.2688525075027,59.2688525075027,47595.5205922522,0.0,1.0
2024-03-08,60.61,61.32,60.46,61.0,92478,59.1907258276444,59.8841001113868,59.0442383029101,59.5715933919536,94695.4358411027,0.0,1.0
2024-03-11,60.29,60.45,60.0,60.3,183068,58.8782191082112,59.0344724679278,58.5950098937249,58.8879849431935,187457.601251746,0.0,1.0
2024-03-12,61.01,61.05,60.28,60.46,211675,59.5813592269359,59.6204225668651,58.8684532732289,59.0442383029101,216750.539389535,0.0,1.0
2024-03-13,61.11,61.48,60.8058,60.84,160784,59.6790175767588,60.0403534711034,59.3819408765976,59.415340032237,164639.275895628,0.0,1.0
2024-03-14,61.05,61.35,60.45,61.0,342269,59.6204225668651,59.9133976163337,59.0344724679278,59.5715933919536,350475.920001496,0.0,1.0
2024-03-15,60.38,61.01,60.38,60.66,180610,58.9661116230518,59.5813592269359,58.9661116230518,59.2395550025558,184940.663371413,0.0,1.0
2024-03-18,60.65,60.95,60.39,60.77,72554,59.2297891675736,59.5227642170422,58.9758774580341,59.346979187361,74293.698523058,0.0,1.0
2024-03-19,60.94,60.94,60.43,60.43,74806,59.5129983820599,59.5129983820599,59.0149407979632,59.0149407979632,76599.6969390507,0.0,1.0
2024-03-20,61.65,61.65,60.8621,60.94,89480,60.2063726658023,60.2063726658023,59.4369225275479,59.5129983820599,91625.549850363,0.0,1.0
2024-03-21,61.52,61.65,61.41,61.65,100475,60.2048101322051,60.3320309598577,60.097161739576,60.3320309598577,102669.902727482,0.1284,1.0
2024-03-22,61.18,61.4861,61.17,61.39,99722,59.8720787368061,60.1716348548403,59.8622925192943,60.0775893045526,101900.453244985,0.0,1.0
2024-03-25,61.31,61.83,61.21,61.21,62946,59.9992995644587,60.508182875069,59.9014373893413,59.9014373893413,64321.0718794133,0.0,1.0
2024-03-26,61.41,61.635,61.38,61.49,124508,60.097161739576,60.3173516335901,60.0678030870408,60.1754514796699,127227.909915833,0.0,1.0
2024-03-27,61.4,61.54,61.1601,61.49,508590,60.0873755220643,60.2243825672286,59.8526041639577,60.1754514796699,519700.281942472,0.0,1.0
2024-03-28,61.66,61.7,61.4218,61.47,213953,60.3418171773694,60.3809620474164,60.1087094762399,60.1558790446464,218626.859400377,0.0,1.0
2024-04-01,61.4,61.72,61.3955,61.64,128392,60.0873755220643,60.4005344824399,60.082971724184,60.322244742346,131196.756914524,0.0,1.0
2024-04-02,61.19,61.36,60.91,60.98,103305,59.8818649543178,60.0482306520173,59.6078508639892,59.6763543865713,105561.724819731,0.0,1.0
2024-04-03,61.46,61.57,61.19,61.21,261396,60.1460928271347,60.2537412197638,59.8818649543178,59.9014373893413,267106.264178679,0.0,1.0
2024-04-04,60.91,61.85,60.66,61.72,154308,59.6078508639892,60.5277553100925,59.3631954261958,60.4005344824399,157678.898731746,0.0,1.0
2024-04-05,61.39,61.4024,60.983,61.037,115769,60.0775893045526,60.0897242142671,59.6792902518249,59.7321358263882,118298.004168776,0.0,1.0
2024-04-08,61.34,61.4184,61.157,61.37,71676,60.0286582169939,60.1053821622859,59.8495704365291,60.0580168695291,73241.7810191089,0.0,1.0
2024-04-09,61.2,61.3751,60.875,61.36,70923,59.8916511718296,60.0630078404601,59.5735991026981,60.0482306520173,72472.3315366128,0.0,1.0
2024-04-10,60.72,61.12,60.665,60.93,107389,59.4219127312662,59.8133614317357,59.3680885349516,59.6274232990127,109734.940870879,0.0,1.0
2024-04-11,61.2277,61.29,60.7901,61.06,119845,59.9187589943371,59.9797271294352,59.4905141160235,59.7546441266652,122463.045457826,0.0,1.0
2024-04-12,60.64,61.06,60.35,60.83,162516,59.3436229911723,59.7546441266652,59.0598226833319,59.5295611238953,166066.204644532,0.0,1.0
2024-04-15,59.99,61.0,59.8577,60.87,72268,58.7075188529094,59.6959268215948,58.5780471952291,59.5687059939422,73846.7134143781,0.0,1.0
2024-04-16,60.04,60.14,59.67,59.93,277811,58.7564499404681,58.8543121155854,58.3943598925338,58.648801547839,283879.854158989,0.0,1.0
2024-04-17,59.66,60.2028,59.59,60.16,197388,58.3845736750221,58.9157695615592,58.3160701524399,58.8738845506089,201699.992630725,0.0,1.0
2024-04-18,59.7,60.12,59.572,59.71,138293,58.423718545069,58.834739680562,58.2984549609188,58.4335047625808,141314.046856349,0.0,1.0
2024-04-19,59.06,59.71,58.92,59.5,138738,57.7974006243179,58.4335047625808,57.6603935791535,58.2279941948343,141768.767998063,0.0,1.0
2024-04-22,59.7,59.765,59.19,59.36,281912,58.423718545069,58.4873289588953,57.9246214519704,58.09098714967,288070.441579595,0.0,1.0
2024-04-23,60.21,60.28,59.7,59.7,133809,58.9228156381676,58.9913191607498,58.423718545069,58.423718545069,136732.09270029,0.0,1.0
2024-04-24,59.75,60.37,59.66,60.16,84748,58.4726496326277,59.0793951183554,58.3845736750221,58.8738845506089,86599.3422876199,0.0,1.0
2024-04-25,59.72,59.72,59.0301,59.18,68210,58.4432909800925,58.4432909800925,57.7681398339578,57.9148352344587,69700.06534005,0.0,1.0
2024-04-26,60.17,60.27,59.8866,59.91,60027,58.8836707681207,58.981532943238,58.606329363838,58.6292291128155,61338.3055588209,0.0,1.0
2024-04-29,60.17,60.26,59.9347,60.16,108538,58.8836707681207,58.9717467257263,58.6534010700695,58.8738845506089,110909.041077237,0.0,1.0
2024-04-30,59.26,60.15,59.26,60.02,218339,57.9931249745526,58.8640983330972,57.9931249745526,58.7368775054446,223108.672720733,0.0,1.0
2024-05-01,59.37,59.95,59.0901,59.3,233985,58.1007733671817,58.6683739828624,57.8268571390282,58.0322698445995,239096.46369435,0.0,1.0
2024-05-02,59.69,59.72,59.11,59.61,130410,58.4139323275573,58.4432909800925,57.8463317118766,58.3356425874634,133258.840653803,0.0,1.0
2024-05-03,60.13,60.31,59.915,60.31,170605,58.8445258980737,59.020677813285,58.6341222215714,59.020677813285,174331.910971107,0.0,1.0
2024-05-06,60.74,60.74,60.26,60.26,194222,59.4414851662897,59.4414851662897,58.9717467257263,58.9717467257263,198464.83053035,0.0,1.0
2024-05-07,60.63,60.7,60.41,60.57,277432,59.3338367736606,59.4023402962427,59.1185399884023,59.2751194685901,283492.574804585,0.0,1.0
2024-05-08,60.61,60.625,60.23,60.23,94214,59.3142643386371,59.3289436649047,58.9423880731911,58.9423880731911,96272.1295403528,0.0,1.0
2024-05-09,60.92,60.92,60.11,60.63,227428,59.6176370815009,59.6176370815009,58.8249534630502,59.3338367736606,232396.224309586,0.0,1.0
2024-05-10,60.61,61.11,60.61,60.96,127851,59.3142643386371,59.8035752142239,59.3142643386371,59.6567819515479,130643.938627631,0.0,1.0
2024-05-13,60.74,61.0,60.7301,60.84,132460,59.4414851662897,59.6959268215948,59.431796810953,59.539347341407,135353.623441475,0.0,1.0
2024-05-14,61.11,61.11,60.847,60.87,106224,59.8035752142239,59.8035752142239,59.5461976936652,59.5687059939422,108544.491140324,0.0,1.0
2024-05-15,61.6,61.6,61.12,61.32,69123,60.283099872299,60.283099872299,59.8133614317357,60.0090857819704,70633.0100645107,0.0,1.0
2024-05-16,61.21,61.45,61.1101,61.45,73854,59.9014373893413,60.136306609623,59.803673076399,60.136306609623,75467.3600003526,0.0,1.0
2024-05-17,61.23,61.255,61.02,61.13,96199,59.9210098243648,59.9454753681441,59.7154992566183,59.8231476492474,98300.4923859766,0.0,1.0
2024-05-20,61.13,61.25,61.02,61.08,152402,59.8231476492474,59.9405822593882,59.7154992566183,59.7742165616887,155731.261661843,0.0,1.0
2024-05-21,61.35,61.368,61.08,61.08,141924,60.0384444345056,60.0560596260267,59.7742165616887,59.7742165616887,145024.367003684,0.0,1.0
2024-05-22,60.95,61.2679,60.8101,61.12,83003,59.6469957340361,59.9580995887342,59.5100865510469,59.8133614317357,84816.2223049431,0.0,1.0
2024-05-23,60.71,61.3,60.6201,61.3,105107,59.4121265137545,59.9895133469469,59.3241484183239,59.9895133469469,107403.089982358,0.0,1.0
2024-05-24,61.24,61.28,60.8,61.03,73873,59.9307960418765,59.9699409119235,59.5002024713601,59.72528547413,75486.7750603359,0.0,1.0
2024-05-28,61.25,61.29,60.94,61.27,105787,59.9405822593882,59.9797271294352,59.6372095165244,59.9601546944117,108097.944760708,0.0,1.0
2024-05-29,61.21,61.31,60.8,61.05,237582,59.9014373893413,59.9992995644587,59.5002024713601,59.7448579091535,242772.041102767,0.0,1.0
2024-05-30,60.93,61.55,60.71,61.01,252361,59.6274232990127,60.2341687847403,59.4121265137545,59.7057130391065,257873.892233988,0.0,1.0
2024-05-31,61.35,61.35,60.62,60.9,67743,60.0384444345056,60.0384444345056,59.3240505561488,59.5980646464774,69222.8636025657,0.0,1.0
2024-06-03,61.33,61.72,61.04,61.45,118440,60.0188719994821,60.4005344824399,59.7350716916418,60.136306609623,121027.352864324,0.0,1.0
2024-06-04,61.38,61.4,60.9932,61.19,122251,60.0678030870408,60.0873755220643,59.6892721936868,59.8818649543178,124921.605158869,0.0,1.0
2024-06-05,61.6,61.65,61.14,61.43,104386,60.283099872299,60.3320309598577,59.8329338667591,60.1167341745995,106666.339548255,0.0,1.0
2024-06-06,61.7,61.82,61.4733,61.64,105474,60.3809620474164,60.4983966575572,60.1591084964253,60.322244742346,107778.107193614,0.0,1.0
2024-06-07,61.76,61.85,61.4846,61.6,71565,60.4396793524868,60.5277553100925,60.1701669222136,60.283099872299,73128.356194996,0.0,1.0
2024-06-10,61.67,61.88,61.5801,61.71,74753,60.3516033948812,60.5571139626277,60.2636252994507,60.3907482649281,76385.9988911414,0.0,1.0
2024-06-11,61.9,61.9,61.45,61.67,97318,60.5766863976511,60.5766863976511,60.136306609623,60.3516033948812,99443.9372344669,0.0,1.0
2024-06-12,62.2,62.27,61.9033,62.27,88423,60.8702729230032,60.9387764455854,60.57991584943,60.9387764455854,90354.6236264953,0.0,1.0
2024-06-13,62.45,62.45,61.95,62.19,57705,61.1149283607967,61.1149283607967,60.6256174852098,60.8604867054915,58965.5808598091,0.0,1.0
2024-06-14,62.5,62.51,62.1301,62.15,94039,61.1638594483553,61.1736456658671,60.8018672625962,60.8213418354445,96093.3066194541,0.0,1.0
2024-06-17,62.95,63.03,62.2961,62.48,132018,61.6042392363835,61.6825289764774,60.964318473291,61.1442870133319,134901.967835548,0.0,1.0
2024-06-18,62.97,62.9965,62.7101,62.87,56738,61.623811671407,61.6497451478131,61.3694678782769,61.5259494962896,57977.4564911854,0.0,1.0
2024-06-20,62.87,63.21,62.7217,62.95,76398,61.5259494962896,61.8586808916887,61.3808198905906,61.6042392363835,78066.9343475904,0.0,1.0
2024-06-21,62.96,63.18,62.67,63.18,86202,61.6140254538952,61.8293222391534,61.3302251460549,61.8293222391534,88085.1052989736,0.0,1.0
2024-06-24,62.97,63.1,62.6001,62.74,195302,61.623811671407,61.7510324990596,61.2618194856478,61.398728668637,199568.423413611,0.0,1.0
2024-06-25,63.19,63.19,62.92,62.97,441002,61.8391084566652,61.8391084566652,61.5748805838483,61.623811671407,450635.804355559,0.0,1.0
2024-06-26,63.1,63.1,62.7721,62.93,67311,61.7510324990596,61.7510324990596,61.4301424268497,61.58466680136,68781.4264492611,0.0,1.0
2024-06-27,62.73,63.09,62.5515,62.82,115008,61.6909451235375,62.044982111334,61.5154017837551,61.7794543704866,116945.069094871,0.3086,1.0
2024-06-28,62.59,63.08,62.41,62.76,166969,61.5532640727277,62.0351477505618,61.3762455788295,61.7204482058539,169781.243406559,0.0,1.0
2024-07-01,62.96,63.305,62.5101,62.56,149500,61.9171354212964,62.2564208679346,61.4746875301585,61.5237609904114,152018.014657095,0.0,1.0
2024-07-02,62.75,62.94,62.65,62.69,134632,61.7106138450817,61.8974666997521,61.6122702373605,61.651607680449,136899.594309793,0.0,1.0
2024-07-03,63.15,63.18,62.695,62.87,172400,62.1039882759667,62.1334913582831,61.656524860835,61.8286261743472,175303.717236677,0.0,1.0
2024-07-05,63.19,63.26,62.8401,63.03,81174,62.1433257190552,62.2121662444601,61.7992214356386,61.9859759467012,82541.2061657196,0.0,1.0
2024-07-08,63.23,63.23,63.0,63.15,197156,62.1826631621437,62.1826631621437,61.9564728643848,62.1039882759667,200476.680252404,0.0,1.0
2024-07-09,63.33,63.45,63.1,63.18,483640,62.281006769865,62.3990190991305,62.0548164721061,62.1334913582831,491785.903737509,0.0,1.0
2024-07-10,63.55,63.55,63.21,63.3,222031,62.4973627068517,62.4973627068517,62.1629944405995,62.2515036875486,225770.647574111,0.0,1.0
2024-07-11,62.95,63.47,62.71,63.46,194606,61.9073010605242,62.4186878206747,61.6712764019932,62.4088534599026,197883.73083852,0.0,1.0
2024-07-12,62.94,63.11,62.7257,62.97,156559,61.8974666997521,62.0646508328782,61.6867163484055,61.9269697820685,159195.90874047,0.0,1.0
2024-07-15,63.07,63.2589,62.9297,63.0,151344,62.0253133897897,62.2110844647751,61.8873373081568,61.9564728643848,153893.072978351,0.0,1.0
2024-07-16,63.08,63.24,62.9965,63.15,207109,62.0351477505618,62.1924975229158,61.9530308381146,62.1039882759667,210597.317709809,0.0,1.0
2024-07-17,62.52,63.025,62.5101,62.71,119718,61.4844235473229,61.9810587663152,61.4746875301585,61.6712764019932,121734.39918875,0.0,1.0
2024-07-18,62.44,62.89,62.21,62.75,161775,61.4057486611459,61.8482948958915,61.179558363387,61.7106138450817,164499.761345496,0.0,1.0
2024-07-19,62.29,62.635,62.29,62.42,51322,61.258233249564,61.5975186962023,61.258233249564,61.3860799396016,52186.4116938559,0.0,1.0
2024-07-22,62.81,62.98,62.47,62.56,97626,61.7696200097145,61.9368041428406,61.4352517434622,61.5237609904114,99270.3056783519,0.0,1.0
2024-07-23,62.81,62.9565,62.63,62.8,107043,61.7696200097145,61.9136933950261,61.5926015158162,61.7597856489424,108845.915337388,0.0,1.0
2024-07-24,62.18,62.67,61.86,62.36,125956,61.1500552810706,61.6319389589047,60.8353557363626,61.3270737749689,128077.465245145,0.0,1.0
2024-07-25,61.8411,62.4,61.79,62.26,136934,60.8167687945033,61.3664112180574,60.7665152109578,61.2287301672476,139240.36668264,0.0,1.0
2024-07-26,62.37,62.5299,61.91,62.22,183455,61.336908135741,61.4941595644873,60.8845275402233,61.1893927241591,186544.915578043,0.0,1.0
2024-07-29,62.22,62.6277,62.1797,62.38,113447,61.1893927241591,61.5903396128386,61.1497602502475,61.3467424965131,115357.777316412,0.0,1.0
2024-07-30,62.41,62.865,62.25,62.43,119647,61.3762455788295,61.8237089939612,61.2188958064755,61.3959143003737,121662.203342325,0.0,1.0
2024-07-31,62.92,62.9887,62.66,62.92,171961,61.8777979782079,61.9453600367124,61.6221045981326,61.8777979782079,174857.323200326,0.0,1.0
2024-08-01,62.59,63.16,62.01,63.04,184953,61.5532640727277,62.1138226367388,60.9828711479445,61.9958103074733,188068.146253337,0.0,1.0
2024-08-02,61.55,62.05,61.3535,61.93,687068,60.5304905524268,61.022208591033,60.3372453632545,60.9041962617675,698640.222705159,0.0,1.0
2024-08-05,60.73,60.8076,59.52,60.0,181080,59.7240729691126,59.8003876087043,58.5341153156855,59.0061646327475,184129.913672956,0.0,1.0
2024-08-06,61.07,61.42,60.4439,60.89,115344,60.0584412353648,60.4026438623892,59.4427119074221,59.8814227414666,117286.728311759,0.0,1.0
2024-08-07,61.03,61.6246,60.73,61.6,153273,60.0191037922763,60.6038548837868,59.7240729691126,60.5796623562874,155854.562946736,0.0,1.0
2024-08-08,61.42,61.71,61.0049,61.29,105475,60.4026438623892,60.6878403247808,59.9944195467383,60.2747971723515,107251.505658576,0.0,1.0
2024-08-09,61.7519,61.8945,61.48,61.53,77731,60.729046296416,60.8692842810265,60.4616500270219,60.5108218308825,79040.216035523,0.0,1.0
2024-08-12,62.04,62.24,61.642,61.8,59683,61.0123742302609,61.2090614457034,60.6209666715303,60.7763495717299,60688.2352426718,0.0,1.0
2024-08-13,62.39,62.39,61.9238,62.34,85827,61.3565768572852,61.3565768572852,60.8980989580888,61.3074050534246,87272.5762138766,0.0,1.0
2024-08-14,62.54,62.54,62.1401,62.32,85532,61.5040922688671,61.5040922688671,61.1108161815899,61.2877363318804,86972.607556192,0.0,1.0
2024-08-15,63.0,63.03,62.6601,62.97,179053,61.9564728643848,61.9859759467012,61.6222029417403,61.9269697820685,182068.773099645,0.0,1.0
2024-08-16,63.08,63.11,62.7,62.7,69346,62.0351477505618,62.0646508328782,61.6614420412211,61.6614420412211,70513.9882569295,0.0,1.0
2024-08-19,63.46,63.46,62.99,62.99,99368,62.4088534599026,62.4088534599026,61.9466385036127,61.9466385036127,101041.646023052,0.0,1.0
2024-08-20,63.14,63.54,63.0895,63.3,179558,62.0941539151946,62.4875283460796,62.0444903932954,62.2515036875486,182582.278767885,0.0,1.0
2024-08-21,63.55,63.56,63.2,63.54,187713,62.4973627068517,62.5071970676238,62.1531600798273,62.4875283460796,190874.632677775,0.0,1.0
2024-08-22,63.45,63.75,63.11,63.5,138923,62.3990190991305,62.6940499222942,62.0646508328782,62.4481909029911,141262.867225469,0.0,1.0
2024-08-23,63.55,63.6755,63.2801,63.49,143381,62.4973627068517,62.6207839345419,62.2319333096121,62.438356542219,145795.952906682,0.0,1.0
2024-08-26,63.05,63.87,63.05,63.56,104455,62.0056446682455,62.8120622515597,62.0056446682455,62.5071970676238,106214.325893023,0.0,1.0
2024-08-27,63.8,63.8,63.0,63.0,100762,62.7432217261548,62.7432217261548,61.9564728643848,61.9564728643848,102459.125035975,0.0,1.0
2024-08-28,63.51,63.73,63.225,63.54,183220,62.4580252637632,62.6743812007499,62.1777459817577,62.4875283460796,186305.957494803,0.0,1.0
2024-08-29,63.39,63.68,63.01,63.68,130524,62.3400129344977,62.6252093968893,61.966307225157,62.6252093968893,132722.403646172,0.0,1.0
2024-08-30,63.7,63.7,63.1,63.46,66678,62.6448781184336,62.6448781184336,62.0548164721061,62.4088534599026,67801.051379972,0.0,1.0
2024-09-03,62.5,63.3746,62.5,63.11,333970,61.4647548257786,62.3248680189086,61.4647548257786,62.0646508328782,339595.025786155,0.0,1.0
2024-09-04,62.65,62.8,62.421,62.56,68731,61.6122702373605,61.7597856489424,61.3870633756788,61.5237609904114,69888.6298688751,0.0,1.0
2024-09-05,62.42,63.12,62.18,62.68,82599,61.3860799396016,62.0744851936503,61.1500552810706,61.6417733196769,83990.2073087722,0.0,1.0
2024-09-06,61.76,62.4333,61.54,62.41,83552,60.7370121286414,61.3991596394286,60.5206561916547,61.3762455788295,84959.2585995294,0.0,1.0
2024-09-09,61.91,62.0784,61.6878,61.95,81879,60.8845275402233,61.0501381756258,60.6660080438667,60.9238649833118,83258.0804154403,0.0,1.0
2024-09-10,61.75,61.89,61.38,61.84,124301,60.7271777678693,60.864858818679,60.3633064193007,60.8156870148184,126394.590233389,0.0,1.0
2024-09-11,62.22,62.22,61.15,61.83,101382,61.1893927241591,61.1893927241591,60.1371161215418,60.8058526540463,103089.567638566,0.0,1.0
2024-09-12,62.1,62.4099,61.97,62.23,71260,61.0713803948936,61.3761472352218,60.943533704856,61.1992270849313,72460.2255817033,0.0,1.0
2024-09-13,62.59,62.73,62.46,62.46,119401,61.5532640727277,61.6909451235375,61.4254173826901,61.4254173826901,121412.059987103,0.0,1.0
2024-09-16,62.7366,62.752,62.42,62.6,62243,61.6974358016471,61.7125807172362,61.3860799396016,61.5630984334999,63291.3530856294,0.0,1.0
2024-09-17,62.98,63.06,62.7043,62.96,109780,61.9368041428406,62.0154790290176,61.6656708163531,61.9171354212964,111629.014374956,0.0,1.0
2024-09-18,62.95,63.305,62.79,63.1,126283,61.9073010605242,62.2564208679346,61.7499512881702,62.0548164721061,128409.972875866,0.0,1.0
2024-09-19,63.565,63.78,63.2633,63.78,101978,62.5121142480099,62.7235530046106,62.2154115835149,62.7235530046106,103695.60601138,0.0,1.0
2024-09-20,63.01,63.4899,63.01,63.21,51250,61.966307225157,62.4382581986112,61.966307225157,62.1629944405995,52113.1990045227,0.0,1.0
2024-09-23,63.44,63.44,63.06,63.25,167784,62.3891847383583,62.3891847383583,62.0154790290176,62.202331883688,170609.970376095,0.0,1.0
2024-09-24,63.32,63.5,63.18,63.5,229698,62.2711724090928,62.4481909029911,62.1334913582831,62.4481909029911,233566.782145188,0.0,1.0
2024-09-25,63.0,63.455,63.0,63.24,104211,61.9564728643848,62.4039362795165,61.9564728643848,62.1924975229158,105966.216223616,0.0,1.0
2024-09-26,63.21,63.3599,62.98,63.25,82680,62.4234083138453,62.5714429429585,62.1962704573007,62.4629105497661,83721.8431541625,0.2648,1.0
2024-09-27,63.09,63.35,62.8998,63.35,123501,62.3049016060829,62.5616661395681,62.1170684742795,62.5616661395681,125057.224859485,0.0,1.0
2024-09-30,63.47,63.47,62.87,62.97,98582,62.6801728473305,62.6801728473305,62.0876393085185,62.1863948983205,99824.222808704,0.0,1.0
2024-10-01,63.06,63.27,62.7044,63.22,351975,62.2752749291423,62.4826616677265,61.9241000518064,62.4332838728255,356410.204936942,0.0,1.0
2024-10-02,63.28,63.28,62.91,63.18,143135,62.4925372267067,62.4925372267067,62.1271415444393,62.3937816369047,144938.631106326,0.0,1.0
2024-10-03,63.39,63.39,63.05,63.23,66916,62.6011683754889,62.6011683754889,62.2653993701621,62.4431594318057,67759.2024250597,0.0,1.0
2024-10-04,63.65,63.72,63.1439,63.72,178891,62.8579329089741,62.9270618218355,62.3581308689862,62.9270618218355,181145.189207684,0.0,1.0
2024-10-07,63.45,63.6325,63.2228,63.34,97952,62.6604217293701,62.8406506807588,62.43604902934,62.5517905805879,99186.2842360489,0.0,1.0
2024-10-08,63.21,63.5599,63.08,63.48,151876,62.4234083138453,62.7689541225625,62.2950260471027,62.6900484063107,153789.775651688,0.0,1.0
2024-10-09,63.88,63.88,63.34,63.34,122587,63.0850707655187,63.0850707655187,62.5517905805879,62.5517905805879,124131.707628681,0.0,1.0
2024-10-10,63.64,64.09,63.512,64.09,44417,62.8480573499939,63.2924575041029,62.7216501950474,63.2924575041029,44976.6945740014,0.0,1.0
2024-10-11,64.28,64.28,63.81,63.81,115415,63.4800931247267,63.4800931247267,63.0159418526573,63.0159418526573,116869.333909503,0.0,1.0
2024-10-14,64.55,64.56,64.0784,64.1,112975,63.7467332171922,63.7566087761724,63.2810018556859,63.3023330630831,114398.5876916,0.0,1.0
2024-10-15,64.41,64.74,64.39,64.53,120283,63.6084753914693,63.934368837816,63.588724273509,63.7269820992318,121798.675134399,0.0,1.0
2024-10-16,64.66,64.73,64.47,64.56,142215,63.8553643659744,63.9244932788358,63.6677287453506,63.7566087761724,144007.038270068,0.0,1.0
2024-10-17,64.82,65.005,64.666,64.87,92770,64.0133733096576,64.1960711507913,63.8612897013625,64.0627511045586,93938.9863257335,0.0,1.0
2024-10-18,64.91,65.0018,64.76,64.94,101967,64.1022533404794,64.1929109719176,63.9541199557764,64.13188001742,103251.876885589,0.0,1.0
2024-10-21,64.66,64.9595,64.5218,64.83,89249,63.8553643659744,64.1511373574314,63.718884140868,64.0232488686378,90373.6185252279,0.0,1.0
2024-10-22,64.83,64.893451,64.15,64.51,106676,64.0232488686378,64.085910277923,63.3517108579842,63.7072309812714,108020.214565958,0.0,1.0
2024-10-23,64.25,64.76,64.14,64.76,132659,63.4504664477861,63.9541199557764,63.3418352990039,63.9541199557764,134330.62398389,0.0,1.0
2024-10-24,64.39,64.4999,64.23,64.44,308995,63.588724273509,63.6972566667013,63.4307153298258,63.6381020684099,312888.617869139,0.0,1.0
2024-10-25,64.15,64.62,64.0201,64.48,106862,63.3517108579842,63.8158621300536,63.2234273468314,63.6776043043308,108208.558335028,0.0,1.0
2024-10-28,64.52,64.72,64.3,64.3,111230,63.7171065402515,63.9146177198556,63.4998442426871,63.4998442426871,112631.599105437,0.0,1.0
2024-10-29,64.17,64.51,64.0794,64.18,87167,63.3714619759445,63.7072309812714,63.2819894115839,63.3813375349248,88265.3834327393,0.0,1.0
2024-10-30,64.21,64.495,64.1001,64.22,129230,63.4109642118653,63.6924176428011,63.302431818673,63.4208397708455,130858.41546701,0.0,1.0
2024-10-31,63.82,64.18,63.5,64.01,106106,63.0258174116375,63.3813375349248,62.7097995242711,63.2134530322613,107443.032047842,0.0,1.0
2024-11-01,63.61,64.1395,63.61,63.79,165707,62.8184306730533,63.3413415210549,62.8184306730533,62.9961907346969,167795.05882374,0.0,1.0
2024-11-04,63.75,64.05,63.65,63.75,63391,62.9566884987761,63.2529552681821,62.8579329089741,62.9566884987761,64189.7842209182,0.0,1.0
2024-11-05,64.28,64.2899,63.72,63.72,165133,63.4800931247267,63.4898699281172,62.9270618218355,62.9270618218355,167213.825901987,0.0,1.0
2024-11-06,65.35,65.365,64.3301,65.1,122362,64.5367779356082,64.5515912740785,63.5295696752176,64.2898889611032,123903.872424161,0.0,1.0
2024-11-07,65.42,65.5699,65.26,65.49,194278,64.6059068484696,64.7539414775828,64.4478979047864,64.675035761331,196726.079394102,0.0,1.0
2024-11-08,65.64,65.75,65.25,65.46,141495,64.823169146034,64.9318002948162,64.4380223458062,64.6454090843904,143277.965615605,0.0,1.0
2024-11-11,65.56,65.75,65.35,65.55,92115,64.7441646741924,64.9318002948162,64.5367779356082,64.7342891152122,93275.732730354,0.0,1.0
2024-11-12,65.5,65.76,65.3356,65.59,251722,64.6849113203112,64.9416758537964,64.5225571306767,64.773791351133,254893.926009338,0.0,1.0
2024-11-13,65.61,66.12,65.4598,65.61,115204,64.7935424690934,65.2971959770836,64.6452115732108,64.7935424690934,116655.675117708,0.0,1.0
2024-11-14,65.48,65.74,65.3535,65.67,152210,64.6651602023508,64.921924735836,64.5402343812512,64.8527958229746,154127.984355286,0.0,1.0
2024-11-15,65.1,65.995,64.95,65.26,104305,64.2898889611032,65.1737514898311,64.1417555764002,64.4478979047864,105619.337810775,0.0,1.0
2024-11-18,65.37,65.46,64.9986,65.21,120713,64.5565290535686,64.6454090843904,64.1897507930439,64.3985201098854,122234.093525259,0.0,1.0
2024-11-19,65.45,65.56,65.06,65.08,90159,64.6355335254102,64.7441646741924,64.2503867251824,64.2701378431428,91295.0853523964,0.0,1.0
2024-11-20,65.37,65.7,64.9919,65.48,119988,64.5565290535686,64.8824224999152,64.1831341685272,64.6651602023508,121499.957866251,0.0,1.0
2024-11-21,65.59,65.75,65.1201,65.52,119815,64.773791351133,64.9318002948162,64.3097388346534,64.7046624382716,121324.777908998,0.0,1.0
2024-11-22,65.63,65.88,65.555,65.6,63341,64.8132935870538,65.0601825615588,64.7392268947023,64.7836669101132,64139.1541754693,0.0,1.0
2024-11-25,65.61,66.12,65.45,65.94,66775,64.7935424690934,65.2971959770836,64.6355335254102,65.11943591544,67616.425696894,0.0,1.0
2024-11-26,66.17,66.17,65.82,65.82,213562,65.3465737719846,65.3465737719846,65.0009292076776,65.0009292076776,216253.075322802,0.0,1.0
2024-11-27,65.99,66.14,65.66,66.05,92414,65.168813710341,65.316947095044,64.8429202639944,65.2280670642222,93578.500402138,0.0,1.0
2024-11-29,66.26,66.345,66.0,66.0,28309,65.4354538028064,65.5193960541381,65.1786892693212,65.1786892693212,28665.7191322107,0.0,1.0
2024-12-02,66.5,66.55,66.1501,66.2,114034,65.6724672183312,65.7218450132322,65.326921409614,65.3762004489252,115470.932054206,0.0,1.0
2024-12-03,66.64,66.7,66.41,66.41,78744,65.810725044054,65.8699783979352,65.5835871875094,65.5835871875094,79736.2459764316,0.0,1.0
2024-12-04,67.08,67.08,66.59,66.75,105531,66.2452496391828,66.2452496391828,65.761347249153,65.9193561928362,106860.78652518,0.0,1.0
2024-12-05,66.92,67.27,66.81,66.96,110578,66.0872406954996,66.4328852598066,65.9786095467174,66.1267429314204,111971.383312784,0.0,1.0
2024-12-06,67.2,67.4499,66.99,67.12,77197,66.3637563469452,66.6105465658604,66.156369608361,66.2847518751036,78169.7523702453,0.0,1.0
2024-12-09,66.82,67.105,66.47,67.05,297421,65.9884851056976,66.2699385366333,65.6428405413906,66.2156229622422,301168.774948647,0.0,1.0
2024-12-10,66.77,67.13,66.7,66.96,111036,65.9391073107966,66.2946274340838,65.8699783979352,66.1267429314204,112435.154529095,0.0,1.0
2024-12-11,67.29,67.38,66.8382,67.01,99960,66.452636377767,66.5415164085888,66.0064586230416,66.1761207263214,101219.586861273,0.0,1.0
2024-12-12,67.12,67.32,66.9501,67.13,104410,66.2847518751036,66.4822630547076,66.11696612803,66.2946274340838,105725.660906218,0.0,1.0
2024-12-13,66.9,67.1075,66.65,67.01,135580,66.3515106538098,66.5573094349856,66.1035603150437,66.4606088028668,136700.761001878,0.2876,1.0
2024-12-16,67.27,67.39,66.9,67.04,137113,66.7184771551836,66.8374933177913,66.3515106538098,66.4903628435188,138246.433421231,0.0,1.0
2024-12-17,67.69,67.69,66.8201,67.05,180977,67.1350337243106,67.1350337243106,66.2722657255401,66.5002808570694,182473.031596378,0.0,1.0
2024-12-18,65.66,67.25,65.56,67.18,135646,65.1216769735299,66.6986411280823,65.0224968380234,66.6292150332278,136767.30658549,0.0,1.0
2024-12-19,65.87,66.2836,65.09,66.18,194574,65.3299552580934,65.740164298548,64.5563502011431,65.6374136781634,196182.430086881,0.0,1.0
2024-12-20,66.16,66.63,65.46,65.52,209690,65.6175776510621,66.0837242879423,64.923316702517,64.9828247838208,211423.385266881,0.0,1.0
2024-12-23,66.58,66.6599,66.0013,66.22,199656,66.0341342201891,66.1133791484588,65.4601787760134,65.6770857323659,201306.440025011,0.0,1.0
2024-12-24,66.92,67.21,66.58,66.58,106184,66.371346680911,66.6589690738797,66.0341342201891,66.0341342201891,107061.761367631,0.0,1.0
2024-12-26,66.94,67.22,66.76,66.86,174472,66.3911827080123,66.6688870874304,66.2126584641007,66.3118385996072,175914.258544916,0.0,1.0
2024-12-27,66.58,66.81,66.13,66.78,203954,66.0341342201891,66.262248531854,65.5878236104101,66.232494491202,205639.969091142,0.0,1.0
2024-12-30,66.06,66.4886,65.85,66.08,239080,65.5183975155556,65.9434835763362,65.3101192309921,65.5382335426569,241056.335302618,0.0,1.0
2024-12-31,65.81,66.685,65.79,66.27,172874,65.2704471767895,66.1382733624709,65.2506111496882,65.7266758001192,174303.048808369,0.0,1.0
2025-01-02,65.81,66.5199,65.6337,66.11,152117,65.2704471767895,65.9745269587498,65.0955925978917,65.5679875833088,153374.462762374,0.0,1.0
2025-01-03,66.64,66.73,66.2,66.2,128035,66.093642301493,66.1829044234488,65.6572497052646,65.6572497052646,129093.390875317,0.0,1.0
2025-01-06,67.01,67.4725,66.9518,66.99,266199,66.4606088028668,66.9193169295841,66.4028859640021,66.4407727757655,268399.512302249,0.0,1.0
2025-01-07,66.65,67.915,66.48,67.39,268078,66.1035603150437,67.3581890292001,65.9349540846827,66.8374933177913,270294.044902356,0.0,1.0
2025-01-08,66.735,66.9,66.33,66.69,184335,66.1878634302241,66.3515106538098,65.786183881423,66.1432323692462,185858.790229246,0.0,1.0
2025-01-10,65.92,66.391,65.82,66.24,177148,65.3795453258466,65.846683764082,65.2803651903402,65.6969217594672,178612.379480459,0.0,1.0
2025-01-13,66.12,66.17,65.5001,65.52,235500,65.5779055968595,65.6274956646127,64.9630879368551,64.9828247838208,237446.741524873,0.0,1.0
2025-01-14,66.15,66.43,65.84,66.22,121952,65.6076596375114,65.8853640169295,65.3002012174415,65.6770857323659,122960.106252405,0.0,1.0
2025-01-15,67.0,67.2784,66.655,66.68,141715,66.4506907893162,66.7268082865661,66.108519321819,66.1333143556956,142886.475478545,0.0,1.0
2025-01-16,66.94,67.2976,66.75,67.2,195881,66.3911827080123,66.7458508725834,66.2027404505501,66.6490510603291,197500.234295684,0.0,1.0
2025-01-17,67.2,67.63,67.0816,67.39,119183,66.6490510603291,67.0755256430068,66.5316217798894,66.8374933177913,120168.216539953,0.0,1.0
2025-01-21,67.61,67.68,67.2963,67.36,121753,67.0556896159055,67.12511571076,66.7445615308218,66.8077392771394,122759.46123515,0.0,1.0
2025-01-22,68.02,68.12,67.738,67.74,207146,67.4623281714819,67.5615083069883,67.1826401893537,67.1846237920639,208858.355498562,0.0,1.0
2025-01-23,68.17,68.17,67.8,67.93,134840,67.6110983747416,67.6110983747416,67.2441318733677,67.3730660495261,135954.643852288,0.0,1.0
2025-01-24,68.07,68.64,67.86,68.25,171178,67.5119182392351,68.0772450116218,67.3036399546716,67.6904424831467,172593.028962822,0.0,1.0
2025-01-27,67.0,67.31,66.7634,66.8,121377,66.4506907893162,66.7581492093862,66.216030588708,66.2523305183033,122380.353061845,0.0,1.0
2025-01-28,67.61,67.73,66.95,67.06,408165,67.0556896159055,67.1747057785132,66.401100721563,66.5101988706201,411539.062651803,0.0,1.0
2025-01-29,67.3,67.68,67.18,67.51,181679,66.7482311958355,67.12511571076,66.6292150332278,66.956509480399,183180.834622069,0.0,1.0
2025-01-30,67.59,68.17,67.34,67.64,174458,67.0358535888042,67.6110983747416,66.7879032500381,67.0854436565574,175900.142815058,0.0,1.0
2025-01-31,67.59,68.21,67.41,67.96,183050,67.0358535888042,67.6507704289441,66.8573293448926,67.402820090178,184563.167881647,0.0,1.0
2025-02-03,67.41,67.5799,66.6887,66.74,361790,66.8573293448926,67.025836395118,66.1419430274846,66.1928224369994,364780.707500143,0.0,1.0
2025-02-04,67.49,67.77,67.288,67.3,369629,66.9366734532977,67.2143778327158,66.7363295795747,66.7482311958355,372684.507953704,0.0,1.0
2025-02-05,67.66,67.89,67.41,67.47,197392,67.1052796836587,67.3333939953235,66.8573293448926,66.9168374261965,199023.724853833,0.0,1.0
2025-02-06,67.9,67.96,67.61,67.9,139408,67.3433120088742,67.402820090178,67.0556896159055,67.3433120088742,140560.404851378,0.0,1.0
2025-02-07,67.51,69.94,67.0,67.99,121295,66.956509480399,69.3665867732056,66.4506907893162,67.43257413083,122297.675215539,0.0,1.0
2025-02-10,67.53,67.88,67.44,67.73,114937,66.9763455075003,67.3234759817729,66.8870833855445,67.1747057785132,115887.117327577,0.0,1.0
2025-02-11,67.67,67.73,67.43,67.47,116070,67.1151976972094,67.1747057785132,66.8771653719939,66.9168374261965,117029.483179584,0.0,1.0
2025-02-12,67.43,67.589,67.11,67.11,197263,66.8771653719939,67.0348617874491,66.5597889383733,66.5597889383733,198893.658485864,0.0,1.0
2025-02-13,67.76,67.9695,67.5,67.52,302987,67.2044598191652,67.4122422030511,66.9465914668484,66.9664274939497,305491.617301047,0.0,1.0
2025-02-14,67.75,67.95,67.55,67.8,219810,67.1945418056145,67.3929020766274,66.9961815346016,67.2441318733677,221627.041420731,0.0,1.0
2025-02-18,67.87,68.1099,67.645,67.95,140256,67.3135579682222,67.5514911133022,67.0904026633327,67.3929020766274,141415.414774151,0.0,1.0
2025-02-19,67.99,68.0788,67.56,67.69,270013,67.43257413083,67.5206460911597,67.0060995481523,67.1350337243106,272245.040421891,0.0,1.0
2025-02-20,67.67,67.8,67.18,67.8,227584,67.1151976972094,67.2441318733677,66.6292150332278,67.2441318733677,229465.304557098,0.0,1.0
2025-02-21,66.6254,67.765,66.6101,67.57,123921,66.0791620017091,67.2094188259405,66.0639874409766,67.0160175617029,124945.382830164,0.0,1.0
2025-02-24,66.32,67.01,66.32,66.83,151774,65.7762658678724,66.4606088028668,65.7762658678724,66.2820845589552,153028.627380875,0.0,1.0
2025-02-25,66.36,66.68,65.885,66.51,129075,65.815937922075,66.1333143556956,65.3448322784194,65.9647081253346,130141.987950416,0.0,1.0
2025-02-26,66.32,66.75,66.13,66.28,190730,65.7762658678724,66.2027404505501,65.5878236104101,65.7365938136698,192306.653974688,0.0,1.0
2025-02-27,65.49,66.75,65.4617,66.55,128503,64.9530707431689,66.2027404505501,64.9250027648206,66.0043801795372,129565.259559111,0.0,1.0
2025-02-28,66.43,66.46,65.3,65.52,111458,65.8853640169295,65.9151180575814,64.7646284857067,64.9828247838208,112379.358458086,0.0,1.0
2025-03-03,65.25,66.46,65.13,66.46,247288,64.7150384179535,65.9151180575814,64.5960222553457,65.9151180575814,249332.186064555,0.0,1.0
2025-03-04,64.84,65.42,64.6224,65.13,279000,64.308399862377,64.8836446483144,64.092583887515,64.5960222553457,281306.330723735,0.0,1.0
2025-03-05,65.31,65.67,64.5205,64.87,196676,64.7745464992573,65.1315949870805,63.991519329434,64.338153903029,198301.806098284,0.0,1.0
2025-03-06,64.59,65.05,64.24,64.74,253791,64.0604495236109,64.5166781469406,63.7133190493384,64.2092197268706,255888.94258318,0.0,1.0
2025-03-07,64.98,65.13,64.25,64.36,235908,64.4472520520861,64.5960222553457,63.723237062889,63.8323352119461,237858.114223565,0.0,1.0
2025-03-10,64.1,64.73,63.885,64.42,180851,63.5744668596294,64.19930171332,63.3612295682905,63.89184329325,182345.990027663,0.0,1.0
2025-03-11,63.91,64.3628,63.5097,64.19,237673,63.3860246021671,63.8351122557403,62.9890065197348,63.6637289815852,239637.704451979,0.0,1.0
2025-03-12,63.93,64.135,63.5436,64.11,190856,63.4058606292684,63.6091799070566,63.0226285856715,63.58438487318,192433.695543402,0.0,1.0
2025-03-13,63.42,64.0067,63.2545,63.9,145230,62.9000419381856,63.4819317932019,62.7358988139224,63.3761065886165,146430.531939097,0.0,1.0
2025-03-14,64.14,64.14,63.57,63.57,166761,63.6141389138319,63.6141389138319,63.0488121414452,63.0488121414452,168139.516192906,0.0,1.0
2025-03-17,64.41,64.5346,63.97,64.04,373281,63.8819252796993,64.0055037285404,63.445532683471,63.5149587783255,376366.696913571,0.0,1.0
2025-03-18,64.06,64.39,63.82,64.2,91405,63.5347948054268,63.862089252598,63.2967624802113,63.6736469951358,92160.5919706199,0.0,1.0
2025-03-19,64.15,64.55,63.8675,64.11,265695,63.6240569273826,64.0207774694084,63.3438730445769,63.58438487318,267891.346027393,0.0,1.0
2025-03-20,64.27,64.54,64.03,64.1,83398,63.7430730899903,64.0108594558577,63.5050407647749,63.5744668596294,84087.4027587743,0.0,1.0
2025-03-21,64.19,64.19,63.796,64.01,74524,63.6637289815852,63.6637289815852,63.2729592476898,63.4852047376736,75140.0465622064,0.0,1.0
2025-03-24,64.63,64.87,64.4388,64.52,76887,64.1001215778135,64.338153903029,63.9104891587252,63.9910234287564,77522.5801088021,0.0,1.0
2025-03-25,64.6,64.87,64.53,64.71,130193,64.0703675371616,64.338153903029,64.0009414423071,64.1794656862187,131269.229806148,0.0,1.0
2025-03-26,64.29,64.9499,64.23,64.59,158010,63.7629091170916,64.4173988312986,63.7034010357877,64.0604495236109,159316.176765797,0.0,1.0
2025-03-27,64.09,64.48,63.92,64.1,120459,63.7145092109645,64.1022242771569,63.5455052077524,63.7244506229181,121168.90494185,0.1512,1.0
2025-03-28,63.47,64.2,63.47,64.07,141795,63.098141669838,63.8238647424547,63.098141669838,63.6946263870571,142630.645084466,0.0,1.0
2025-03-31,64.08,64.12,63.21,63.21,226536,63.7045677990108,63.7443334468254,62.839664959043,62.839664959043,227871.051975419,0.0,1.0
2025-04-01,64.01,64.1586,63.5309,63.8,140647,63.6349779153352,63.7827072969665,63.1586848686357,63.4262082643085,141475.879538735,0.0,1.0
2025-04-02,64.01,64.28,63.63,63.63,147654,63.6349779153352,63.9033960380839,63.2572042610964,63.2572042610964,148524.174119692,0.0,1.0
2025-04-03,62.92,63.4843,62.92,63.03,115276,62.551364012387,63.1123578889317,62.551364012387,62.6607195438772,115955.359799407,0.0,1.0
2025-04-04,60.93,62.33,60.7,62.12,150394,60.57302303361,61.9648207071215,60.344370558676,61.7560510560947,151280.321850793,0.0,1.0
2025-04-07,60.6,62.25,58.8962,59.43,297035,60.2449564391394,61.8852894114922,58.551138670476,59.081811240562,298785.526024644,0.0,1.0
2025-04-08,60.06,61.95,59.88,61.49,262644,59.7081201936422,61.5870470528826,59.5291747784764,61.1297421030146,264191.848425998,0.0,1.0
2025-04-09,62.7,62.95,59.68,59.84,234718,62.3326529494067,62.581188248248,59.3303465394033,59.4894091306618,236101.271222086,0.0,1.0
2025-04-10,61.81,62.1215,60.74,62.04,219931,61.4478672855315,61.7575422678878,60.3841362064906,61.6765197604655,221227.126514134,0.0,1.0
2025-04-11,62.16,62.5603,61.56,61.56,87876,61.7958167039094,62.1937714244141,61.1993319866902,61.1993319866902,88393.8824883988,0.0,1.0
2025-04-14,62.5,62.95,62.3223,62.87,143489,62.1338247103336,62.581188248248,61.9571658199172,62.5016569526188,144334.628389752,0.0,1.0
2025-04-15,62.78,63.1095,62.59,62.71,118590,62.4121842450359,62.7397537689087,62.2232974179165,62.3425943613603,119288.890303373,0.0,1.0
2025-04-16,61.74,62.53,61.5243,62.23,101814,61.3782774018559,62.1636489461945,61.1638411460156,61.8654065875849,102414.023757042,0.0,1.0
2025-04-17,61.98,62.21,61.7679,61.99,99413,61.6168712887436,61.8455237636776,61.4060139412066,61.6268127006973,99998.8738656652,0.0,1.0
2025-04-21,61.16,61.73,60.8,61.64,128320,60.801675508544,61.3683359899023,60.4437846782125,61.2788632823194,129076.232428779,0.0,1.0
2025-04-22,62.12,62.29,61.53,61.6,267603,61.7560510560947,61.9250550593069,61.1695077508292,61.2390976345048,269180.073461958,0.0,1.0
2025-04-23,62.43,62.85,62.1301,62.69,139015,62.064234826658,62.4817741287115,61.7660918821679,62.322711537453,139834.261620064,0.0,1.0
2025-04-24,62.98,63.02,62.42,62.5,124538,62.6110124841089,62.6507781319236,62.0542934147044,62.1338247103336,125271.943845194,0.0,1.0
2025-04-25,63.1,63.28,62.7018,62.83,72327,62.7303094275528,62.9092548427185,62.3344424035583,62.4618913048041,72753.2470610681,0.0,1.0
2025-04-28,63.31,63.35,62.8111,63.27,157069,62.9390790785795,62.9788447263941,62.4431020362117,62.8993134307649,157994.659845354,0.0,1.0
2025-04-29,63.23,63.5199,62.86,62.86,95404,62.8595477829503,63.1477493154867,62.4917155406651,62.4917155406651,95966.2474955984,0.0,1.0
2025-04-30,63.53,63.73,62.6424,62.95,138827,63.1577901415599,63.3566183806329,62.2753904165536,62.581188248248,139645.153673551,0.0,1.0
2025-05-01,63.75,64.0137,63.55,63.91,102310,63.3765012045402,63.6386562377581,63.1776729654672,63.5355637957987,102912.946849972,0.0,1.0
2025-05-02,64.26,64.39,63.87,64.06,113267,63.8835132141766,64.0127515695741,63.4957981479841,63.6846849751035,113934.520094377,0.0,1.0
2025-05-05,64.2,64.69,63.84,64.07,110928,63.8238647424547,64.3109939281837,63.4659739121231,63.6946263870571,111581.735589616,0.0,1.0
2025-05-06,63.73,64.1,63.6801,63.76,93594,63.3566183806329,63.7244506229181,63.3070107349842,63.3864426164939,94145.5805637399,0.0,1.0
2025-05-07,64.05,64.06,63.6673,63.82,74481,63.6747435631498,63.6846849751035,63.2942857276835,63.4460910882158,74919.9412993131,0.0,1.0
2025-05-08,63.98,64.295,63.69,64.15,112796,63.6051536794743,63.9183081560144,63.3168527328183,63.7741576826864,113460.744334761,0.0,1.0
2025-05-09,63.75,64.12,63.74,63.91,133710,63.3765012045402,63.7443334468254,63.3665597925866,63.5355637957987,134497.997491054,0.0,1.0
2025-05-12,64.76,64.9,64.2601,64.9,207319,64.3805838118592,64.5197635792104,63.8836126282961,64.5197635792104,208540.79980441,0.0,1.0
2025-05-13,64.78,65.04,64.55,64.55,85026,64.4004666357665,64.6589433465615,64.1718141608325,64.1718141608325,85527.0864907211,0.0,1.0
2025-05-14,64.7,65.0,64.64,64.8,108428,64.3209353401373,64.6191776987469,64.2612868684154,64.4203494596738,109067.00225832,0.0,1.0
2025-05-15,65.08,65.39,64.7207,64.75,138236,64.6987089943761,65.0068927649394,64.3415140628814,64.3706423999056,139050.670714032,0.0,1.0
2025-05-16,65.36,65.5125,65.0712,65.18,106324,64.9770685290784,65.1286750613717,64.6899605518569,64.7981231139127,106950.602686701,0.0,1.0
2025-05-19,65.61,65.75,64.92,64.94,164200,65.2256038279198,65.3647835952709,64.5396464031177,64.559529227025,165167.685199544,0.0,1.0
2025-05-20,65.58,65.6299,65.28,65.47,105052,65.1957795920588,65.2453872377075,64.8975372334492,65.0864240605686,105671.106367737,0.0,1.0
2025-05-21,65.18,65.6995,64.9791,65.26,114544,64.7981231139127,65.314579464905,64.5984001477638,64.8776544095419,115219.045880003,0.0,1.0
2025-05-22,65.01,65.23,64.84,65.1,153277,64.6291191107006,64.8478301736809,64.4601151074885,64.7185918182834,154180.312328444,0.0,1.0
2025-05-23,64.97,65.06,64.47,64.47,68562,64.589353462886,64.6788261704688,64.0922828652033,64.0922828652033,68966.0586641358,0.0,1.0
2025-05-27,65.41,65.63,64.875,65.63,114819,65.0267755888467,65.2454866518271,64.4949100493263,65.2454866518271,115495.666546446,0.0,1.0
2025-05-28,65.17,65.48,65.01,65.38,102506,64.788181701959,65.0963654725223,64.6291191107006,64.9969513529857,103110.101943145,0.0,1.0
2025-05-29,65.4,65.67,65.11,65.59,78641,65.0168341768931,65.2852522996417,64.7285332302371,65.2057210040125,79104.4575625901,0.0,1.0
2025-05-30,65.53,65.55,65.0612,65.29,79417,65.1460725322905,65.1659553561979,64.6800191399033,64.9074786454029,79885.0307886246,0.0,1.0
2025-06-02,65.65,65.89,65.25,65.27,108510,65.2653694757344,65.5039633626221,64.8677129975883,64.8875958214956,109149.485511586,0.0,1.0
2025-06-03,66.02,66.0583,65.67,65.79,142944,65.6332017180196,65.6712773258021,65.2852522996417,65.4045492430855,143786.41652353,0.0,1.0
2025-06-04,66.04,66.17,65.9,66.01,75202,65.6530845419269,65.7823228973244,65.5139047745757,65.6232603060659,75645.1903920589,0.0,1.0
2025-06-05,65.93,66.24,65.73,66.13,68557,65.5437290104367,65.8519127809999,65.3449007713636,65.7425572495097,68961.0291974733,0.0,1.0
2025-06-06,65.95,66.17,65.7701,65.95,97248,65.563611834344,65.7823228973244,65.3847658332978,65.563611834344,97821.1148007626,0.0,1.0
2025-06-09,65.77,66.1,65.64,66.1,108330,65.3846664191782,65.7127330136488,65.2554280637807,65.7127330136488,108968.424711733,0.0,1.0
2025-06-10,65.57,65.7399,65.4772,65.6,66211,65.1858381801052,65.3547427691977,65.0935818771753,65.2156624159661,66601.2034393847,0.0,1.0
2025-06-11,65.34,65.79,64.91,65.71,98105,64.9571857051711,65.4045492430855,64.529704991164,65.3250179474563,98683.165386731,0.0,1.0
2025-06-12,65.57,65.79,65.22,65.33,187305,65.1858381801052,65.4045492430855,64.8378887617273,64.9472442932175,188408.850647384,0.0,1.0
2025-06-13,65.06,65.47,64.901,65.22,117641,64.6788261704688,65.0864240605686,64.5207577204058,64.8378887617273,118334.297530813,0.0,1.0
2025-06-16,65.33,65.66,65.27,65.3,69032,64.9472442932175,65.275310887688,64.8875958214956,64.9174200573565,69438.8285304196,0.0,1.0
2025-06-17,65.18,65.47,65.0101,65.21,127339,64.7981231139127,65.0864240605686,64.6292185248201,64.8279473497736,128089.451069578,0.0,1.0
2025-06-18,65.01,65.39,64.92,65.18,93424,64.6291191107006,65.0068927649394,64.5396464031177,64.7981231139127,93974.5786972117,0.0,1.0
2025-06-20,64.87,65.2501,64.6301,65.19,123061,64.4899393433494,64.8678124117078,64.2514448705813,64.8080645258663,123786.239393064,0.0,1.0
2025-06-23,65.19,65.1999,64.687,64.85,98121,64.8080645258663,64.8179065237005,64.3080115045976,64.4700565194421,98699.2596800513,0.0,1.0
2025-06-24,65.66,65.7,65.27,65.4,80098,65.275310887688,65.3150765355027,64.8875958214956,65.0168341768931,80570.0441480697,0.0,1.0
2025-06-25,65.48,65.65,65.31,65.65,89362,65.0963654725223,65.2653694757344,64.9273614693102,65.2653694757344,89888.6399805214,0.0,1.0
2025-06-26,65.39,65.63,65.1711,65.35,150557,65.2255044138002,65.464900667957,65.0071550803214,65.1856050381074,150936.697515474,0.2199,1.0
2025-06-27,66.03,66.14,65.6918,65.85,111942,65.863894424885,65.9736177080402,65.5265452034024,65.6843472342674,112224.312342018,0.0,1.0
2025-06-30,66.28,66.35,65.805,66.07,97882,66.113265522965,66.1830894304274,65.639460436613,65.9037938005778,98128.8536979991,0.0,1.0
2025-07-01,66.24,66.74,66.02,66.12,408052,66.0733661472722,66.5721083434321,65.8539195809618,65.9536680201938,409081.08752555,0.0,1.0
2025-07-02,65.94,66.1792,65.87,65.92,128924,65.7741208295762,66.0127190962191,65.7042969221138,65.7541711417298,129249.140129552,0.0,1.0
2025-07-03,66.3,66.4799,66.116,66.2,67839,66.1332152108114,66.3126626529897,65.9496780826245,66.0334667715794,68010.0866964157,0.0,1.0
2025-07-07,66.33,66.57,65.68,66.24,489982,66.163139742581,66.4025359967377,65.514774887573,66.0733661472722,491217.711046495,0.0,1.0
2025-07-08,65.97,66.35,65.7801,66.35,145118,65.8040453613458,66.1830894304274,65.6146230752442,66.1830894304274,145483.980618972,0.0,1.0
2025-07-09,65.91,66.1899,65.81,66.06,100761,65.7441962978066,66.0233921792169,65.6444478585746,65.8938189566546,101015.114397582,0.0,1.0
2025-07-10,66.08,66.0899,65.83,65.94,113454,65.913768644501,65.923643739985,65.664397546421,65.7741208295762,113740.125533324,0.0,1.0
2025-07-11,65.81,65.9387,65.6327,65.84,116775,65.6444478585746,65.7728240998662,65.4675938758163,65.6743723903442,117069.500935656,0.0,1.0
2025-07-14,65.86,65.98,65.7,65.8,113952,65.6943220781906,65.814020205269,65.5347245754194,65.6344730146514,114239.381465381,0.0,1.0
2025-07-15,65.79,66.2499,65.71,66.15,141048,65.6244981707282,66.0832412427561,65.5446994193426,65.9835925519634,141403.716274651,0.0,1.0
2025-07-16,65.78,66.02,65.56,65.93,820991,65.614523326805,65.8539195809618,65.3950767604946,65.764145985653,823061.499830143,0.0,1.0
2025-07-17,66.11,66.19,65.8001,65.85,91558,65.9436931762706,66.0234919276562,65.6345727630906,65.6843472342674,91788.9048740463,0.0,1.0
2025-07-18,66.15,66.3,65.9901,66.3,161053,65.9835925519634,66.1332152108114,65.8240947976314,66.1332152108114,161459.167922844,0.0,1.0
2025-07-21,66.26,66.41,66.11,66.16,275035,66.0933158351186,66.2429384939666,65.9436931762706,65.9935673958866,275728.625046783,0.0,1.0
2025-07-22,66.49,66.49,66.1701,66.31,237973,66.3227372453522,66.3227372453522,66.003641988249,66.1431900547346,238573.156464661,0.0,1.0
2025-07-23,66.4,66.63,66.26,66.42,216307,66.2329636500434,66.4623850602769,66.0933158351186,66.2529133378898,216852.515854325,0.0,1.0
2025-07-24,66.7,66.8699,66.54,66.76,118877,66.5322089677394,66.7016815659945,66.3726114649682,66.5920580312785,119176.802078595,0.0,1.0
2025-07-25,66.84,66.9299,66.51,66.79,105687,66.6718567826641,66.7615306295337,66.3426869331986,66.6219825630481,105953.537532748,0.0,1.0
2025-07-28,66.67,66.96,66.5701,66.87,300911,66.5022844359697,66.7915549097425,66.402635745177,66.7017813144337,301669.883074709,0.0,1.0
2025-07-29,66.59,66.78,66.5,66.78,157368,66.4224856845842,66.6120077191249,66.3327120892754,66.6120077191249,157764.874530013,0.0,1.0
2025-07-30,66.75,66.91,66.45,66.52,144165,66.5820831873553,66.7416806901265,66.2828378696594,66.3526617771218,144528.577198791,0.0,1.0
2025-07-31,66.75,67.35,66.58,67.19,67645,66.5820831873553,67.1805738227473,66.4125108406609,67.0209763199761,67815.597437743,0.0,1.0
2025-08-01,66.16,66.39,65.84,66.26,107342,65.9935673958866,66.2229888061202,65.6743723903442,66.0933158351186,107612.711363178,0.0,1.0
2025-08-04,66.59,66.7,66.39,66.39,122766,66.4224856845842,66.5322089677394,66.2229888061202,66.2229888061202,123075.609949618,0.0,1.0
2025-08-05,66.2,66.79,66.2,66.61,80808,66.0334667715794,66.6219825630481,66.0334667715794,66.4424353724306,81011.7938908881,0.0,1.0
2025-08-06,66.88,66.92,66.28,66.38,89171,66.7117561583569,66.7516555340497,66.113265522965,66.213013962197,89395.8849748093,0.0,1.0
2025-08-07,66.3,66.82,66.11,66.81,137781,66.1332152108114,66.6519070948177,65.9436931762706,66.6419322508945,138128.477057723,0.0,1.0
2025-08-08,66.99,67.0,66.63,66.63,158444,66.8214794415121,66.8314542854353,66.4623850602769,66.4623850602769,158843.588150281,0.0,1.0
2025-08-11,66.83,67.14,66.82,66.9,88724,66.6618819387409,66.9711021003601,66.6519070948177,66.7317058462033,88947.7576623003,0.0,1.0
2025-08-12,67.25,67.4799,66.8441,67.02,109932,67.0808253835153,67.3101470453097,66.6759464686726,66.8514039732817,110209.243218656,0.0,1.0
2025-08-13,67.52,67.7738,67.5067,67.64,113747,67.3501461694417,67.6033077082125,67.3368796270238,67.4698442965201,114033.864465237,0.0,1.0
2025-08-14,67.67,67.7899,67.45,67.45,90821,67.4997688282897,67.6193672069288,67.2803222619793,67.2803222619793,91050.04619548,0.0,1.0
2025-08-15,67.46,67.7205,67.3803,67.68,74306,67.2902971059025,67.5501417901018,67.2107975998346,67.5097436722129,74493.3961594933,0.0,1.0
2025-08-18,67.37,67.621,67.31,67.43,116666,67.2005235105937,67.450892093066,67.1406744470545,67.2603725741329,116960.226042896,0.0,1.0
2025-08-19,67.31,67.5999,67.1267,67.47,93418,67.1406744470545,67.4298451723881,66.9578355579423,67.3002719498257,93653.5957046207,0.0,1.0
2025-08-20,67.43,67.4954,67.1124,67.38,91716,67.2603725741329,67.3256080533906,66.9435715311321,67.2104983545169,91947.30334245,0.0,1.0
2025-08-21,67.37,67.4799,66.7,67.25,118435,67.2005235105937,67.3101470453097,66.5322089677394,67.0808253835153,118733.687375846,0.0,1.0
2025-08-22,67.62,67.9977,67.55,67.55,89314,67.4498946086737,67.8266444636529,67.3800707012113,67.3800707012113,89539.2456139341,0.0,1.0
2025-08-25,67.59,67.87,67.59,67.66,124014,67.4199700769041,67.6992657067537,67.4199700769041,67.4897939843665,124326.757345617,0.0,1.0
2025-08-26,67.75,67.8875,67.5005,67.72,74315,67.5795675796753,67.7167216836193,67.3306952237915,67.5496430479057,74502.4188570606,0.0,1.0
2025-08-27,67.95,67.95,67.64,67.64,77857,67.7790644581393,67.7790644581393,67.4698442965201,67.4698442965201,78053.3516107672,0.0,1.0
2025-08-28,67.88,68.03,67.6309,67.86,151538,67.7092405506769,67.8588632095249,67.46076718855,67.6892908628305,151920.171550309,0.0,1.0
2025-08-29,67.66,67.93,67.4689,67.8,118996,67.4897939843665,67.7591147702929,67.2991747169941,67.6294417992913,119296.102190874,0.0,1.0
2025-09-02,67.31,67.51,67.02,67.35,367966,67.1406744470545,67.3401713255185,66.8514039732817,67.1805738227473,368893.992560818,0.0,1.0
2025-09-03,67.68,67.8253,67.49,67.51,76428,67.5097436722129,67.654678154417,67.3202216376721,67.3401713255185,76620.7477414711,0.0,1.0
2025-09-04,68.35,68.3651,67.6501,67.81,87481,68.1780582150672,68.1931202293913,67.4799188888825,67.6394166432145,87701.6228760617,0.0,1.0
2025-09-05,67.84,68.2456,67.6976,68.19,62761,67.6693411749841,68.073920844509,67.5272993975177,68.018460712296,62919.2802245573,0.0,1.0
2025-09-08,68.07,68.2399,67.9267,68.0,74379,67.8987625852176,68.0682351834728,67.7558230717982,67.8289386777552,74566.5802619836,0.0,1.0
2025-09-09,68.3,68.3,68.05,68.11,98548,68.1281839954512,68.1281839954512,67.8788128973712,67.9386619609104,98796.533317979,0.0,1.0
2025-09-10,67.96,68.33,67.8401,68.33,78627,67.7890393020624,68.1581085272208,67.6694409234233,68.1581085272208,78825.293513747,0.0,1.0
2025-09-11,68.79,68.8,68.205,68.29,68734,68.616951347688,68.6269261916112,68.0334229781808,68.118209151528,68907.3438433856,0.0,1.0
2025-09-12,68.76,68.83,68.5488,68.69,76376,68.5870268159184,68.6568507233808,68.3763581122604,68.517202908456,76568.6165999712,0.0,1.0
2025-09-15,68.81,68.9128,68.6301,68.78,77212,68.6369010355344,68.7394424310649,68.457453593356,68.6069765037648,77406.7249517777,0.0,1.0
2025-09-16,68.84,68.9882,68.68,68.91,79522,68.666825567304,68.8146527542458,68.5072280645328,68.7366494747664,79722.5506607168,0.0,1.0
2025-09-17,68.98,69.1087,68.7503,68.83,119790,68.8064733822288,68.9348496235204,68.5773512173129,68.6568507233808,120092.1046207,0.0,1.0
2025-09-18,69.13,69.45,69.0773,69.08,71343,68.9560960410768,69.2752910466192,68.9035286136015,68.9062218214608,71522.9236159493,0.0,1.0
2025-09-19,69.47,69.47,69.05,69.32,106915,69.2952407344656,69.2952407344656,68.8762972896912,69.1456180756175,107184.634489708,0.0,1.0
2025-09-22,69.95,69.97,69.3488,69.37,79928,69.7740332427791,69.7939829306255,69.1743456261164,69.1954922952336,80129.5745731971,0.0,1.0
2025-09-23,69.78,70.07,69.54,69.79,96092,69.6044608960847,69.8937313698575,69.3650646419279,69.6144357400079,96334.3394040593,0.0,1.0
2025-09-24,69.7,69.79,69.49,69.63,78317,69.5246621446991,69.6144357400079,69.3151904223119,69.4548382372367,78514.5117086512,0.0,1.0
2025-09-25,69.47,69.5066,69.09,69.26,76216,69.47,69.5066,69.09,69.26,76216,0.1752,1.0
2025-09-26,69.71,69.71,69.3,69.43,99500,69.71,69.71,69.3,69.43,99500,0.0,1.0
2025-09-29,69.77,69.95,69.577,69.85,146697,69.77,69.95,69.577,69.85,146697,0.0,1.0
2025-09-30,69.95,70.0699,69.6201,69.76,217458,69.95,70.0699,69.6201,69.76,217458,0.0,1.0
2025-10-01,70.16,70.2199,69.5755,69.78,89047,70.16,70.2199,69.5755,69.78,89047,0.0,1.0
2025-10-02,70.33,70.42,69.9815,70.31,76212,70.33,70.42,69.9815,70.31,76212,0.0,1.0
2025-10-03,69.98,70.4928,69.98,70.27,98819,69.98,70.4928,69.98,70.27,98819,0.0,1.0
2025-10-06,70.06,70.27,69.9,70.27,88800,70.06,70.27,69.9,70.27,88800,0.0,1.0
2025-10-07,69.73,70.0755,69.5013,70.07,95347,69.73,70.0755,69.5013,70.07,95347,0.0,1.0
2025-10-08,69.767,69.8615,69.5385,69.71,78864,69.767,69.8615,69.5385,69.71,78864,0.0,1.0
2025-10-09,69.17,69.8299,69.15,69.68,72933,69.17,69.8299,69.15,69.68,72933,0.0,1.0
2025-10-10,67.94,69.46,67.94,69.39,93495,67.94,69.46,67.94,69.39,93495,0.0,1.0
2025-10-13,68.87,69.03,68.4801,68.8,67513,68.87,69.03,68.4801,68.8,67513,0.0,1.0
2025-10-14,68.965,69.234,68.31,68.31,78839,68.965,69.234,68.31,68.31,78839,0.0,1.0
2025-10-15,69.0705,69.3,68.7628,69.3,90932,69.0705,69.3,68.7628,69.3,90932,0.0,1.0
2025-10-16,68.62,69.3199,68.45,69.28,70883,68.62,69.3199,68.45,69.28,70883,0.0,1.0
2025-10-17,69.31,69.4499,68.63,68.63,121653,69.31,69.4499,68.63,68.63,121653,0.0,1.0
2025-10-20,69.73,69.9,69.5,69.5,48926,69.73,69.9,69.5,69.5,48926,0.0,1.0
2025-10-21,69.89,69.94,69.4799,69.66,66093,69.89,69.94,69.4799,69.66,66093,0.0,1.0
2025-10-22,69.46,69.92,69.06,69.83,179076,69.46,69.92,69.06,69.83,179076,0.0,1.0
2025-10-23,69.7,69.78,69.4186,69.47,221608,69.7,69.78,69.4186,69.47,221608,0.0,1.0
2025-10-24,70.1,70.2691,70.0,70.03,85352,70.1,70.2691,70.0,70.03,85352,0.0,1.0
2025-10-27,70.7,70.72,70.3066,70.47,154488,70.7,70.72,70.3066,70.47,154488,0.0,1.0
2025-10-28,70.73,70.86,70.4097,70.64,103059,70.73,70.86,70.4097,70.64,103059,0.0,1.0
2025-10-29,71.26,71.5683,71.06,71.06,69449,71.26,71.5683,71.06,71.06,69449,0.0,1.0
2025-10-30,71.12,71.53,70.86,70.86,494138,71.12,71.53,70.86,70.86,494138,0.0,1.0
2025-10-31,70.98,71.5333,70.646,71.44,188455,70.98,71.5333,70.646,71.44,188455,0.0,1.0
2025-11-03,71.19,71.26,70.7565,71.14,91980,71.19,71.26,70.7565,71.14,91980,0.0,1.0
2025-11-04,70.88,71.0584,70.42,70.42,82652,70.88,71.0584,70.42,70.42,82652,0.0,1.0
2025-11-05,71.42,71.7,70.96,70.96,87605,71.42,71.7,70.96,70.96,87605,0.0,1.0
2025-11-06,71.0,71.44,70.7,71.26,142699,71.0,71.44,70.7,71.26,142699,0.0,1.0
2025-11-07,70.92,71.03,70.27,70.76,120352,70.92,71.03,70.27,70.76,120352,0.0,1.0
2025-11-10,71.66,71.91,71.27,71.36,66255,71.66,71.91,71.27,71.36,66255,0.0,1.0
2025-11-11,71.96,71.97,71.531,71.61,78197,71.96,71.97,71.531,71.61,78197,0.0,1.0
2025-11-12,71.96,72.01,71.7301,71.86,82662,71.96,72.01,71.7301,71.86,82662,0.0,1.0
2025-11-13,71.2,71.86,71.05,71.63,58041,71.2,71.86,71.05,71.63,58041,0.0,1.0
2025-11-14,70.94,71.48,70.5,70.66,118206,70.94,71.48,70.5,70.66,118206,0.0,1.0
2025-11-17,70.56,71.32,70.22,70.93,101505,70.56,71.32,70.22,70.93,101505,0.0,1.0
2025-11-18,70.14,70.51,69.6901,70.12,181268,70.14,70.51,69.6901,70.12,181268,0.0,1.0
2025-11-19,70.44,70.7213,70.1,70.1,62200,70.44,70.7213,70.1,70.1,62200,0.0,1.0
2025-11-20,69.47,71.27,69.4501,71.09,83087,69.47,71.27,69.4501,71.09,83087,0.0,1.0
2025-11-21,70.22,70.65,69.5401,69.75,253291,70.22,70.65,69.5401,69.75,253291,0.0,1.0
2025-11-24,70.67,70.97,70.3069,70.5,180378,70.67,70.97,70.3069,70.5,180378,0.0,1.0
2025-11-25,71.18,71.29,70.5382,70.57,348550,71.18,71.29,70.5382,70.57,348550,0.0,1.0
2025-11-26,71.45,71.65,70.8,71.34,72064,71.45,71.65,70.8,71.34,72064,0.0,1.0